FUNDMANAGER.co.uk

Teck Resources

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	90.51000 +0.92	91.77	88.02	89.28	665,644
19 Oct 26	89.59000 -1.85	90.47	88.45	89.48	1,515,170
16 Oct 26	91.44000 -1.93	94.23	90.00	92.27	737,137
15 Oct 26	93.37000 +1.14	93.52	89.81	91.05	727,480
14 Oct 26	92.23000 -3.23	94.83	91.61	94.81	975,780
13 Oct 26	95.46000 -1.64	96.72	94.26	96.72	727,360
09 Oct 26	97.10000 +5.00	97.16	95.19	95.79	1,559,946
08 Oct 26	92.10000 -1.16	93.23	91.83	92.63	793,595
07 Oct 26	93.26000 -2.12	93.89	92.61	93.89	961,179
06 Oct 26	95.38000 -1.42	97.48	95.23	97.48	1,164,139
05 Oct 26	96.80000 -0.96	97.81	95.63	97.58	1,049,138
02 Oct 26	97.76000 +4.96	97.86	94.49	94.49	1,318,378
01 Oct 26	92.80000 -0.90	93.73	91.30	92.27	994,917
30 Sep 26	93.70000 +1.73	96.17	92.42	93.23	2,311,212
29 Sep 26	91.97000 -0.20	93.81	91.77	92.90	1,087,181
28 Sep 26	92.17000 -1.28	92.50	90.67	91.00	1,543,044
25 Sep 26	93.45000 -0.58	93.96	92.58	93.41	1,058,382
24 Sep 26	94.03000 -0.16	94.20	90.80	93.75	1,465,720
23 Sep 26	94.19000 -2.76	94.51	92.60	94.25	1,099,570
22 Sep 26	96.95000 +3.24	97.66	94.74	95.44	1,240,233
21 Sep 26	93.71000 +2.01	94.41	92.52	94.35	634,960
18 Sep 26	91.70000 +0.42	91.80	90.21	91.40	4,412,940
17 Sep 26	91.28000 +1.43	92.84	91.23	91.66	493,458
16 Sep 26	89.85000 -0.14	91.18	88.34	90.58	736,420
15 Sep 26	89.99000 -2.17	91.25	88.58	91.24	890,549
14 Sep 26	92.16000 +0.05	92.40	88.03	89.22	1,271,042
11 Sep 26	92.11000 +0.90	92.69	91.33	92.05	936,181
10 Sep 26	91.21000 -6.07	91.43	89.16	90.52	1,241,436
09 Sep 26	97.28000 -1.97	98.67	95.50	97.91	1,202,061
08 Sep 26	99.25000 +3.66	99.91	97.99	98.60	1,926,754
04 Sep 26	95.59000 +0.63	96.00	93.50	93.61	873,146
03 Sep 26	94.96000 +2.14	95.77	93.01	95.10	1,058,760
02 Sep 26	92.82000 +0.04	95.42	91.99	94.26	841,016
01 Sep 26	92.78000 -1.73	94.35	92.25	93.90	1,502,443
31 Aug 26	94.51000 -1.92	97.30	94.10	96.90	1,411,989
28 Aug 26	96.43000 -1.34	99.28	95.83	99.00	1,302,121
27 Aug 26	97.77000 -0.99	98.81	97.41	98.42	789,581
26 Aug 26	98.76000 -0.22	99.81	98.67	98.90	1,782,364
25 Aug 26	98.98000 +1.72	99.04	96.20	96.32	1,027,967
24 Aug 26	97.26000 +1.96	97.31	95.18	95.88	979,650
21 Aug 26	95.30000 +3.92	95.46	93.44	93.44	1,150,505
20 Aug 26	91.38000 +0.19	91.44	88.59	88.96	942,893
19 Aug 26	91.19000 +2.30	91.73	89.69	90.48	1,366,108
18 Aug 26	88.89000 -1.09	89.49	87.25	88.75	944,991
17 Aug 26	89.98000 +1.81	90.40	88.72	88.72	899,015
14 Aug 26	88.17000 -0.68	89.48	87.75	88.33	627,988
13 Aug 26	88.85000 -3.15	90.90	88.20	90.70	1,443,006
12 Aug 26	92.00000 -0.12	94.70	91.90	94.35	646,269
11 Aug 26	92.12000 -1.15	93.91	91.90	93.77	633,201
10 Aug 26	93.27000 +0.52	94.42	91.61	92.59	791,150
07 Aug 26	92.75000 -0.01	93.70	92.22	93.30	960,606
06 Aug 26	92.76000 +0.20	93.57	91.09	91.36	914,579
05 Aug 26	92.56000 +1.54	93.25	91.96	92.15	807,126
04 Aug 26	91.02000 +6.66	92.20	89.00	89.84	1,777,695
31 Jul 26	84.36000 -3.17	87.80	84.07	87.39	1,014,518
30 Jul 26	87.53000 +6.66	87.64	84.56	86.07	1,458,944
29 Jul 26	80.87000 -1.90	83.51	79.86	81.83	1,030,575
28 Jul 26	82.77000 -1.55	83.52	80.63	82.48	865,781
27 Jul 26	84.32000 -0.69	85.85	82.96	85.65	978,492
24 Jul 26	85.01000 +0.83	86.31	84.67	85.73	927,668
23 Jul 26	84.18000 +3.52	84.88	82.55	82.86	1,296,756
22 Jul 26	80.66000 +0.45	80.95	79.39	79.39	983,905
21 Jul 26	80.21000 +3.58	80.25	77.35	77.76	875,072
20 Jul 26	76.63000 -0.58	77.27	75.54	76.70	1,145,300
17 Jul 26	77.21000 -1.21	78.35	75.20	75.96	1,099,151
16 Jul 26	78.42000 -2.95	79.79	78.28	79.68	914,441
15 Jul 26	81.37000 -3.14	84.32	80.18	84.28	1,098,720
14 Jul 26	84.51000 +1.74	84.73	83.23	83.52	880,772
13 Jul 26	82.77000 -1.96	83.00	81.68	82.72	972,532
10 Jul 26	84.73000 +0.73	85.06	82.00	82.24	1,250,493
09 Jul 26	84.00000 +4.45	84.91	80.46	80.75	1,223,861
08 Jul 26	79.55000 -3.36	80.10	76.66	79.87	1,115,761
07 Jul 26	82.91000 -4.43	84.52	81.88	84.25	1,139,017
06 Jul 26	87.34000 +1.22	87.68	85.55	86.64	812,258
03 Jul 26	86.12000 +1.01	86.78	85.89	86.03	231,137
02 Jul 26	85.11000 +0.64	87.14	83.99	84.46	1,021,984
30 Jun 26	84.47000 +1.83	85.07	83.67	84.36	1,604,113
29 Jun 26	82.64000 -0.02	83.24	81.23	83.12	958,140
26 Jun 26	82.66000 -1.13	84.19	81.90	82.66	1,099,997
25 Jun 26	83.79000 +1.66	85.14	82.74	84.69	792,026
24 Jun 26	82.13000 -2.60	82.30	79.65	81.28	1,066,466
23 Jun 26	84.73000 -5.25	85.86	83.24	83.42	1,351,817
22 Jun 26	89.98000 +1.05	90.11	88.50	89.70	802,991
19 Jun 26	88.93000 -2.09	89.72	87.99	89.56	2,764,838
18 Jun 26	91.02000 -1.81	92.19	90.15	91.99	749,575
17 Jun 26	92.83000 -1.00	95.42	92.65	93.71	904,610
16 Jun 26	93.83000 +1.33	94.80	92.62	93.56	803,318
15 Jun 26	92.50000 +1.89	95.62	92.21	95.35	1,145,268
12 Jun 26	90.61000 +1.80	91.90	90.22	90.43	1,033,942
11 Jun 26	88.81000 +5.26	89.04	85.26	86.50	1,092,760
10 Jun 26	83.55000 -2.90	85.70	82.65	84.64	1,302,013
09 Jun 26	86.45000 -0.17	88.94	83.13	88.06	1,287,138
08 Jun 26	86.62000 +0.72	87.81	86.01	87.20	1,139,955
05 Jun 26	85.90000 -7.69	90.50	85.15	90.17	1,554,541
04 Jun 26	93.59000 +0.08	94.19	92.29	92.98	797,860
03 Jun 26	93.51000 -4.18	95.25	92.70	94.58	1,004,168
02 Jun 26	97.69000 +3.76	98.57	94.00	94.00	1,324,003
01 Jun 26	93.93000 +2.50	94.40	89.94	91.00	875,587
29 May 26	91.43000 +0.18	91.94	90.17	90.90	2,373,105
28 May 26	91.25000 +1.02	91.86	88.43	89.51	1,321,503
27 May 26	90.23000 +0.22	90.29	88.12	89.52	1,117,885
26 May 26	90.01000 -0.41	90.16	88.73	88.77	1,030,296
25 May 26	90.42000 +3.84	91.00	88.06	88.06	484,497
22 May 26	86.58000 -0.20	87.37	85.40	86.30	842,029
21 May 26	86.78000 +2.72	87.16	84.11	84.36	1,068,875
20 May 26	84.06000 +2.41	84.45	82.16	83.17	945,308
19 May 26	81.65000 -2.69	82.59	80.55	81.02	1,019,977
15 May 26	84.34000 -5.47	84.99	82.77	84.00	926,482
14 May 26	89.81000 -1.82	91.98	89.75	91.75	728,264
13 May 26	91.63000 +1.18	92.67	90.65	90.89	793,374
12 May 26	90.45000 +1.17	90.56	86.88	88.53	987,464
11 May 26	89.28000 +0.53	90.89	88.71	89.00	880,023
08 May 26	88.75000 +5.67	88.83	86.19	86.31	1,060,162
07 May 26	83.08000 -1.47	87.40	82.75	87.21	1,458,766
06 May 26	84.55000 +5.80	85.78	84.27	84.38	1,974,487
05 May 26	78.75000 +1.44	79.21	78.31	78.99	466,261
04 May 26	77.31000 -1.49	78.74	76.38	78.40	679,621
01 May 26	78.80000 -0.50	80.57	78.62	78.70	572,692
30 Apr 26	79.30000 +2.35	79.77	78.14	79.10	1,338,601
29 Apr 26	76.95000 -2.15	79.03	76.85	79.03	858,799
28 Apr 26	79.10000 -3.05	80.17	77.86	79.94	1,097,721
27 Apr 26	82.15000 -0.08	82.22	80.40	81.42	625,896
24 Apr 26	82.23000 -1.08	83.70	81.99	83.25	629,066
23 Apr 26	83.31000 +2.26	86.48	81.66	83.61	1,969,468
22 Apr 26	81.05000 +3.52	81.23	79.42	79.53	779,922
21 Apr 26	77.53000 -3.22	80.65	77.40	80.40	834,791
20 Apr 26	80.75000 -0.53	81.64	80.07	80.85	676,263
17 Apr 26	81.28000 +1.97	82.81	80.34	81.00	1,088,354
16 Apr 26	79.31000 -0.78	81.10	79.23	80.88	687,894
15 Apr 26	80.09000 -0.91	81.46	79.33	80.58	645,239
14 Apr 26	81.00000 +1.82	81.08	79.75	80.71	789,501
13 Apr 26	79.18000 +1.01	79.30	77.38	77.50	838,195
10 Apr 26	78.17000 +2.58	78.82	77.32	78.42	936,574
09 Apr 26	75.59000 -1.50	78.55	75.44	77.48	798,472
08 Apr 26	77.09000 +4.08	79.56	76.55	79.06	1,170,280
07 Apr 26	73.01000 -0.57	73.26	71.50	73.26	617,420
06 Apr 26	73.58000 +0.07	74.02	72.14	73.47	405,037
02 Apr 26	73.51000 -0.40	73.60	70.30	70.80	726,185
01 Apr 26	73.91000 +1.81	74.92	73.35	74.04	1,123,049
31 Mar 26	72.10000 +4.81	72.18	69.61	69.63	1,252,260
30 Mar 26	67.29000 -0.18	68.86	66.77	68.55	1,703,228
27 Mar 26	67.47000 +0.22	68.01	65.41	65.63	781,879
26 Mar 26	67.25000 -2.42	67.86	66.28	67.00	936,541
25 Mar 26	69.67000 +2.81	70.03	68.57	69.10	988,703
24 Mar 26	66.86000 +0.66	67.02	64.02	64.47	898,399
23 Mar 26	66.20000 +3.89	67.01	64.75	66.50	1,164,795
20 Mar 26	62.31000 -2.76	65.12	61.63	64.68	2,705,600
19 Mar 26	65.07000 -2.03	65.73	61.20	61.53	1,076,706
18 Mar 26	67.10000 -1.36	67.34	65.83	67.24	702,387
17 Mar 26	68.46000 -0.09	68.96	67.68	68.44	556,508
16 Mar 26	68.55000 +0.49	68.58	67.15	67.68	939,361
13 Mar 26	68.06000 -2.66	70.20	66.96	69.36	1,159,251
12 Mar 26	70.72000 -1.62	71.36	69.41	71.24	1,121,212
11 Mar 26	72.34000 +1.14	73.10	70.00	70.52	1,822,711
10 Mar 26	71.20000 +1.99	72.57	71.01	71.31	1,321,593
09 Mar 26	69.21000 +0.56	69.58	65.36	66.06	2,181,328
06 Mar 26	68.65000 -4.43	69.96	67.90	68.50	1,789,040
05 Mar 26	73.08000 -2.70	74.75	72.30	74.06	1,380,233
04 Mar 26	75.78000 +0.01	77.15	75.38	76.41	1,419,036
03 Mar 26	75.77000 -2.42	76.12	72.13	74.00	1,654,617
02 Mar 26	78.19000 -1.92	78.70	77.18	78.65	1,374,694
27 Feb 26	80.11000 -3.33	83.24	79.64	83.22	2,958,719
26 Feb 26	83.44000 -0.54	83.53	81.25	82.33	976,734
25 Feb 26	83.98000 +2.03	85.42	83.62	85.00	993,056
24 Feb 26	81.95000 +0.93	82.99	80.32	80.65	1,165,784
23 Feb 26	81.02000 -0.30	82.95	80.06	81.50	906,618
20 Feb 26	81.32000 +0.04	81.74	79.74	79.76	1,354,309
19 Feb 26	81.28000 -0.06	81.31	77.30	78.00	1,413,410
18 Feb 26	81.34000 +2.37	82.02	79.66	80.00	1,464,130
17 Feb 26	78.97000 -1.30	79.36	75.35	77.00	1,916,395
13 Feb 26	80.27000 +0.55	80.55	77.97	78.03	976,398
12 Feb 26	79.72000 -2.25	81.97	78.97	81.20	1,182,049
11 Feb 26	81.97000 +2.82	82.44	79.26	81.02	1,344,446
10 Feb 26	79.15000 +0.63	79.52	77.84	78.11	805,744
09 Feb 26	78.52000 +3.37	78.65	75.03	75.30	1,357,036
06 Feb 26	75.15000 +1.91	75.32	74.15	74.26	809,604
05 Feb 26	73.24000 -3.05	76.47	73.10	75.00	1,605,799
04 Feb 26	76.29000 -4.47	82.18	75.60	81.89	2,027,084
03 Feb 26	80.76000 +6.21	81.43	78.09	78.94	1,479,680
02 Feb 26	74.55000 +1.47	75.58	73.90	74.50	1,101,756
30 Jan 26	73.08000 -5.59	75.88	72.51	75.50	1,724,767
29 Jan 26	78.67000 +1.56	82.00	77.44	80.98	1,830,586
28 Jan 26	77.11000 +0.46	77.49	75.84	77.00	1,033,380
27 Jan 26	76.65000 +1.55	76.83	74.93	75.00	949,973
26 Jan 26	75.10000 +2.45	76.55	75.02	75.70	1,364,923
23 Jan 26	72.65000 +2.05	74.09	72.60	74.09	1,251,174
22 Jan 26	70.60000 -2.71	74.19	70.36	73.79	984,602
21 Jan 26	73.31000 +3.84	74.42	72.50	72.52	1,525,440
20 Jan 26	69.47000 -0.85	70.04	68.78	69.92	1,065,170
19 Jan 26	70.32000 -0.03	70.66	69.64	70.25	204,593
16 Jan 26	70.35000 -2.28	71.24	69.20	71.14	1,662,378
15 Jan 26	72.63000 +0.19	72.83	70.99	70.99	954,501
14 Jan 26	72.44000 +3.30	72.63	70.33	70.80	1,582,656
13 Jan 26	69.14000 -1.01	70.85	69.03	70.59	761,190
12 Jan 26	70.15000 +1.16	71.13	70.01	70.77	772,636
09 Jan 26	68.99000 +0.53	70.06	68.71	69.11	652,816
08 Jan 26	68.46000 -0.42	68.50	66.84	67.40	1,229,741
07 Jan 26	68.88000 -2.04	69.28	67.53	69.14	1,307,916
06 Jan 26	70.92000 +2.10	72.07	69.20	69.20	1,370,183
05 Jan 26	68.82000 +2.83	69.22	67.38	67.50	1,390,805
02 Jan 26	65.99000 +0.28	67.62	65.41	66.68	704,688
31 Dec 25	65.71000 +0.05	66.15	65.23	65.35	450,046
30 Dec 25	65.66000 +0.33	66.67	65.62	65.90	838,902
29 Dec 25	65.33000 +1.63	65.39	63.53	64.61	964,270
24 Dec 25	63.70000 -0.30	64.14	62.32	64.06	373,865
23 Dec 25	64.00000 +1.89	64.55	63.03	63.10	907,754
22 Dec 25	62.11000 +0.54	62.37	61.44	62.10	697,776
19 Dec 25	61.57000 -0.77	63.12	61.45	62.55	3,546,682
18 Dec 25	62.34000 +1.34	62.50	61.23	61.26	1,753,647
17 Dec 25	61.00000 +1.64	61.90	60.40	61.45	1,188,609
16 Dec 25	59.36000 +0.06	60.45	59.12	59.82	1,014,356
15 Dec 25	59.30000 -0.10	60.58	59.00	60.50	1,045,320
12 Dec 25	59.40000 -2.62	62.07	58.62	61.58	1,715,988
11 Dec 25	62.02000 +1.69	62.46	60.65	60.65	1,312,247
10 Dec 25	60.33000 -1.62	62.29	59.95	62.00	1,164,777
09 Dec 25	61.95000 +0.52	62.33	60.31	60.41	636,598
08 Dec 25	61.43000 -0.93	62.89	61.39	62.46	533,791
05 Dec 25	62.36000 -0.26	64.24	62.28	63.90	663,529
04 Dec 25	62.62000 +0.58	63.30	62.40	62.54	669,101
03 Dec 25	62.04000 +1.61	62.60	61.75	61.87	951,670
02 Dec 25	60.43000 -0.19	60.66	59.45	60.65	812,412
01 Dec 25	60.62000 +1.13	61.96	60.58	61.94	1,067,355
28 Nov 25	59.49000 -0.61	60.75	59.41	60.75	584,840
27 Nov 25	60.10000 +0.28	60.21	59.25	59.25	149,145
26 Nov 25	59.82000 +0.22	60.65	59.80	60.00	910,284
25 Nov 25	59.60000 +1.66	59.85	59.00	59.00	1,161,269
24 Nov 25	57.94000 +1.74	58.36	55.72	56.08	2,352,580
21 Nov 25	56.20000 +2.35	56.83	54.35	54.35	1,173,430
20 Nov 25	53.85000 -2.47	57.33	53.55	56.93	1,079,266
19 Nov 25	56.32000 +1.70	57.90	55.33	55.53	1,003,460
18 Nov 25	54.62000 -2.11	55.89	54.09	55.80	1,120,632
17 Nov 25	56.73000 -0.93	57.79	56.25	57.50	799,673
14 Nov 25	57.66000 -1.09	59.33	57.18	57.81	1,018,307
13 Nov 25	58.75000 -2.49	61.30	57.73	61.07	940,914
12 Nov 25	61.24000 +1.10	61.37	60.47	60.62	758,904
11 Nov 25	60.14000 +0.78	60.60	59.45	59.58	627,089
10 Nov 25	59.36000 +1.76	60.04	59.00	59.00	775,778
07 Nov 25	57.60000 -0.90	58.30	57.23	57.57	934,836
06 Nov 25	58.50000 -0.32	60.16	58.41	59.13	931,190
05 Nov 25	58.82000 +0.88	58.96	57.67	58.38	1,739,136
04 Nov 25	57.94000 -2.06	58.71	56.84	57.50	1,223,796
03 Nov 25	60.00000 -0.17	60.15	58.98	59.78	715,496
31 Oct 25	60.17000 -0.12	60.51	59.57	60.24	1,791,107
30 Oct 25	60.29000 -1.02	60.75	59.37	60.55	753,368
29 Oct 25	61.31000 +1.11	61.69	60.63	60.97	1,137,529
28 Oct 25	60.20000 +1.70	60.72	59.05	59.53	1,556,566
27 Oct 25	58.50000 -1.02	59.90	58.00	59.70	1,771,264
24 Oct 25	59.52000 +0.13	59.92	58.81	59.59	749,519
23 Oct 25	59.39000 +0.42	60.48	59.17	59.71	835,777
22 Oct 25	58.97000 -1.07	61.87	58.21	60.37	1,288,630
21 Oct 25	60.04000 -2.10	61.30	59.07	61.30	858,313
20 Oct 25	62.14000 +1.42	62.60	61.16	61.30	732,885
17 Oct 25	60.72000 -1.53	61.94	59.65	61.56	918,338
16 Oct 25	62.25000 +0.76	62.79	60.98	61.24	1,625,909
15 Oct 25	61.49000 +0.79	61.88	60.10	61.88	966,383
14 Oct 25	60.70000 +2.06	61.92	58.89	59.70	1,448,146
10 Oct 25	58.64000 -2.88	61.81	57.74	61.34	2,482,448
09 Oct 25	61.52000 +1.51	61.91	60.68	61.38	1,602,107
08 Oct 25	60.01000 +0.84	61.09	58.50	58.75	2,367,092
07 Oct 25	59.17000 -0.88	60.95	59.15	60.68	816,259
06 Oct 25	60.05000 -0.24	61.61	60.04	60.88	820,542
03 Oct 25	60.29000 -0.25	61.36	59.99	61.36	1,089,296
02 Oct 25	60.54000 -0.97	62.30	60.00	61.73	1,550,085
01 Oct 25	61.51000 +0.46	62.14	60.59	61.50	981,629
30 Sep 25	61.05000 -0.36	61.87	60.31	61.12	1,460,211
29 Sep 25	61.41000 +3.66	61.46	57.86	57.95	2,204,937
26 Sep 25	57.75000 +2.02	58.12	55.25	55.30	1,747,414
25 Sep 25	55.73000 +0.09	56.32	54.56	55.33	1,197,644
24 Sep 25	55.64000 +2.20	57.04	54.99	55.00	1,960,050
23 Sep 25	53.44000 -0.06	54.19	52.70	53.75	2,082,342
22 Sep 25	53.50000 -0.55	54.55	53.35	54.06	1,948,649
19 Sep 25	54.05000 -0.37	56.60	53.70	56.60	4,246,575
18 Sep 25	54.42000 -0.16	55.67	54.30	54.93	1,064,875
17 Sep 25	54.58000 -0.73	55.72	54.06	54.86	1,951,430
16 Sep 25	55.31000 -2.48	58.02	55.14	57.44	2,881,359
15 Sep 25	57.79000 -0.20	58.92	57.55	57.80	1,824,590
12 Sep 25	57.99000 +0.32	58.41	56.82	57.72	1,794,159
11 Sep 25	57.67000 +1.56	57.95	55.60	55.60	2,211,879
10 Sep 25	56.11000 +2.02	56.41	55.00	55.15	3,398,065
09 Sep 25	54.09000 +5.59	57.50	53.43	56.25	7,347,978
08 Sep 25	48.50000 +0.94	49.15	47.46	48.86	1,641,694
05 Sep 25	47.56000 +2.29	47.70	45.91	45.92	2,226,690
04 Sep 25	45.27000 -1.32	46.13	43.85	45.83	3,059,918
03 Sep 25	46.59000 +0.33	48.15	46.53	46.92	2,515,057
02 Sep 25	46.26000 -0.70	46.76	45.37	46.53	948,128
29 Aug 25	46.96000 +0.50	47.24	46.41	46.50	1,399,920
28 Aug 25	46.46000 +1.07	46.71	45.55	45.55	1,172,952
27 Aug 25	45.39000 -0.64	45.44	44.83	45.41	732,319
26 Aug 25	46.03000 -0.13	46.19	45.26	45.70	1,296,783
25 Aug 25	46.16000 -0.33	47.00	46.00	46.70	852,933
22 Aug 25	46.49000 +2.34	47.09	44.26	44.30	1,631,881
21 Aug 25	44.15000 +0.82	44.15	43.24	43.24	597,564
20 Aug 25	43.33000 -0.20	43.85	42.95	43.31	894,909
19 Aug 25	43.53000 -0.14	44.22	43.45	44.02	937,616
18 Aug 25	43.67000 -0.88	44.29	43.65	44.29	914,001
15 Aug 25	44.55000 -0.02	45.03	44.46	44.85	774,738
14 Aug 25	44.57000 -0.46	44.75	43.91	44.48	1,093,125
13 Aug 25	45.03000 +0.24	45.52	44.81	45.18	1,245,676
12 Aug 25	44.79000 +0.28	45.18	44.54	44.98	1,110,294
11 Aug 25	44.51000 -0.94	45.60	44.11	45.15	1,162,417
08 Aug 25	45.45000 -0.15	46.39	45.42	45.75	1,598,364
07 Aug 25	45.60000 +1.08	45.76	45.12	45.36	1,443,705
06 Aug 25	44.52000 -0.36	45.15	44.34	45.15	1,014,300
05 Aug 25	44.88000 +1.27	44.91	43.75	44.42	1,567,058
01 Aug 25	43.61000 -1.32	44.42	43.23	44.07	1,491,481
31 Jul 25	44.93000 +0.43	45.36	44.10	44.24	1,961,229
30 Jul 25	44.50000 -1.01	47.47	43.53	45.52	2,274,946
29 Jul 25	45.51000 -0.84	46.50	45.00	46.48	1,536,769
28 Jul 25	46.35000 +1.12	46.80	44.86	45.10	1,856,364
25 Jul 25	45.23000 -2.71	47.50	45.21	46.83	3,343,059
24 Jul 25	47.94000 -4.55	50.92	47.92	50.41	3,249,340
23 Jul 25	52.49000 -0.23	53.50	52.03	53.26	1,605,206
22 Jul 25	52.72000 +0.76	52.79	51.47	52.12	1,477,835
21 Jul 25	51.96000 +0.48	52.70	51.71	52.31	1,030,683
18 Jul 25	51.48000 -0.84	52.37	51.38	52.25	1,204,033
17 Jul 25	52.32000 +1.58	52.62	50.77	50.77	1,591,544
16 Jul 25	50.74000 -0.76	51.63	49.95	51.63	1,602,983
15 Jul 25	51.50000 -1.06	52.30	50.91	51.75	1,587,205
14 Jul 25	52.56000 +0.14	52.59	51.75	51.90	894,438
11 Jul 25	52.42000 -0.59	52.45	51.25	52.16	2,095,472
10 Jul 25	53.01000 +0.40	53.91	52.64	53.43	2,248,933
09 Jul 25	52.61000 -0.92	54.05	52.32	53.48	1,504,641
08 Jul 25	53.53000 -1.54	57.05	52.96	55.21	2,518,100
07 Jul 25	55.07000 -0.93	55.68	54.62	55.32	1,050,849
04 Jul 25	56.00000 -0.28	56.39	55.51	55.61	320,071
03 Jul 25	56.28000 -0.44	56.75	55.18	56.61	1,104,626
02 Jul 25	56.72000 +1.65	57.80	55.39	55.57	1,586,581
30 Jun 25	55.07000 -0.48	55.82	54.81	55.16	1,169,537
27 Jun 25	55.55000 -1.05	56.44	55.40	56.40	1,371,310
26 Jun 25	56.60000 +4.12	56.81	53.40	53.42	2,897,194
25 Jun 25	52.48000 -0.42	53.28	52.17	53.02	1,202,518
24 Jun 25	52.90000 +0.40	53.03	52.36	52.57	1,595,085
23 Jun 25	52.50000 +1.00	52.83	51.03	51.03	964,466
20 Jun 25	51.50000 -0.61	52.86	51.45	52.86	2,543,769
19 Jun 25	52.11000 -0.31	52.67	51.88	52.20	444,128
18 Jun 25	52.42000 -0.11	52.94	52.25	52.92	1,087,424
17 Jun 25	52.53000 -0.63	53.51	52.36	53.10	1,113,343
16 Jun 25	53.16000 +0.71	53.52	52.83	52.84	6,085,414
13 Jun 25	52.45000 +0.80	52.80	50.80	50.91	1,583,390
12 Jun 25	51.65000 -1.41	52.90	51.59	52.53	1,321,727
11 Jun 25	53.06000 -0.29	53.36	52.23	53.32	1,536,743
10 Jun 25	53.35000 -0.02	53.51	52.77	53.51	1,065,091
09 Jun 25	53.37000 +0.54	53.97	53.02	53.02	6,227,233
06 Jun 25	52.83000 +0.07	53.53	52.76	53.07	1,425,768
05 Jun 25	52.76000 +1.77	53.45	52.01	52.03	1,970,074
04 Jun 25	50.99000 +0.14	51.65	50.64	50.80	946,193
03 Jun 25	50.85000 +0.23	50.91	49.71	50.10	903,417
02 Jun 25	50.62000 -0.24	52.09	49.99	51.61	1,199,321
30 May 25	50.86000 -1.17	51.61	50.28	51.61	2,269,515
29 May 25	52.03000 +0.29	52.57	51.76	52.23	791,136
28 May 25	51.74000 -0.60	52.09	51.17	52.09	1,030,959
27 May 25	52.34000 +0.08	52.90	51.48	52.72	1,900,915
26 May 25	52.26000 +2.02	52.94	50.22	50.24	1,181,213
23 May 25	50.24000 +1.04	50.28	48.51	48.52	1,127,810
22 May 25	49.20000 -0.23	49.60	48.92	49.22	1,162,360
21 May 25	49.43000 -0.60	50.13	49.30	49.98	993,304
20 May 25	50.03000 +0.17	50.47	49.74	50.12	995,853
16 May 25	49.86000 -1.11	50.52	48.69	50.42	1,419,946
15 May 25	50.97000 -0.88	51.30	50.15	51.09	1,470,482
14 May 25	51.85000 -1.08	52.51	51.58	52.45	951,728
13 May 25	52.93000 +0.21	54.12	52.88	53.03	1,349,337
12 May 25	52.72000 +2.92	54.31	52.39	53.00	1,522,994
09 May 25	49.80000 +1.47	49.99	48.74	48.74	885,030
08 May 25	48.33000 +1.31	48.64	47.10	47.94	1,850,986
07 May 25	47.02000 -1.31	48.13	46.45	47.99	1,359,364
06 May 25	48.33000 +0.14	48.65	47.71	47.71	1,287,202
05 May 25	48.19000 -0.82	48.89	48.17	48.72	861,998
02 May 25	49.01000 +1.63	49.11	47.72	48.50	1,158,292
01 May 25	47.38000 +0.53	48.17	46.84	47.06	923,876
30 Apr 25	46.85000 -1.92	47.02	45.60	46.37	2,197,943
29 Apr 25	48.77000 -0.15	49.88	48.69	48.69	748,772
28 Apr 25	48.92000 -0.44	50.08	48.65	49.15	670,243
25 Apr 25	49.36000 -0.80	50.15	48.92	49.72	1,149,807
24 Apr 25	50.16000 +1.79	51.14	49.35	49.51	1,268,268
23 Apr 25	48.37000 +1.53	49.88	48.00	48.46	1,316,001
22 Apr 25	46.84000 +1.56	47.61	45.86	46.22	1,439,560
21 Apr 25	45.28000 -0.32	45.95	44.45	45.89	776,461
17 Apr 25	45.60000 -0.77	46.99	45.11	46.56	1,038,911
16 Apr 25	46.37000 -0.91	47.30	45.37	46.51	1,357,389
15 Apr 25	47.28000 +0.46	47.65	46.52	46.65	1,319,162
14 Apr 25	46.82000 +0.12	48.17	46.20	47.61	1,188,063
11 Apr 25	46.70000 +2.32	47.12	44.65	45.49	1,519,027
10 Apr 25	44.38000 -2.80	45.76	43.38	45.76	2,365,573
09 Apr 25	47.18000 +5.75	48.40	40.23	40.66	4,452,855
08 Apr 25	41.43000 -1.81	46.09	40.73	45.50	2,104,733
07 Apr 25	43.24000 +0.63	45.42	40.28	40.28	2,723,758
04 Apr 25	42.61000 -5.41	45.69	41.61	45.00	4,326,456
03 Apr 25	48.02000 -5.84	50.30	47.66	50.24	2,501,212
02 Apr 25	53.86000 +1.30	53.95	52.15	53.22	905,374
01 Apr 25	52.56000 +0.14	52.86	51.37	52.00	1,503,848
31 Mar 25	52.42000 -1.19	52.67	50.55	51.97	1,510,848
28 Mar 25	53.61000 -2.65	56.11	53.20	55.66	1,200,930
27 Mar 25	56.26000 -1.07	56.72	55.68	56.18	993,817
26 Mar 25	57.33000 -3.72	61.30	57.29	61.30	1,487,732
25 Mar 25	61.05000 +1.03	61.40	60.53	60.91	1,140,498
24 Mar 25	60.02000 +0.53	61.07	59.70	60.58	1,392,751
21 Mar 25	59.49000 -1.28	60.16	58.56	60.16	2,098,257
20 Mar 25	60.77000 -0.26	61.61	60.35	60.50	750,004
19 Mar 25	61.03000 +0.61	61.73	60.19	60.45	724,378
18 Mar 25	60.42000 -0.68	61.72	59.57	61.72	1,445,483
17 Mar 25	61.10000 +0.62	61.74	60.67	61.07	969,770
14 Mar 25	60.48000 +2.03	60.58	59.00	59.23	899,964
13 Mar 25	58.45000 +0.90	60.14	57.89	58.00	1,786,946
12 Mar 25	57.55000 +2.02	58.22	56.38	56.87	1,332,005
11 Mar 25	55.53000 +1.55	55.88	53.95	54.27	1,451,293
10 Mar 25	53.98000 -3.23	56.07	52.83	56.07	1,623,018
07 Mar 25	57.21000 -1.16	58.27	55.86	57.74	1,233,435
06 Mar 25	58.37000 -1.24	60.76	58.05	59.15	1,531,015
05 Mar 25	59.61000 +3.71	59.71	57.20	57.54	1,413,710
04 Mar 25	55.90000 -1.47	57.15	54.74	56.65	1,394,859
03 Mar 25	57.37000 -0.85	60.31	56.89	59.69	1,110,553
28 Feb 25	58.22000 +0.08	58.36	57.13	57.81	3,335,283
27 Feb 25	58.14000 -1.23	59.66	58.01	59.40	997,175
26 Feb 25	59.37000 +1.25	60.12	58.70	59.13	1,353,119
25 Feb 25	58.12000 -0.17	58.83	57.41	58.11	886,194
24 Feb 25	58.29000 -0.21	59.19	57.78	58.73	702,467
21 Feb 25	58.50000 -2.96	61.03	58.05	60.86	1,159,039
20 Feb 25	61.46000 +0.76	62.80	61.12	61.76	1,144,372
19 Feb 25	60.70000 -0.49	61.06	59.54	61.00	1,053,785
18 Feb 25	61.19000 +0.11	61.73	61.02	61.34	815,977
14 Feb 25	61.08000 -1.14	62.96	61.06	62.00	912,252
13 Feb 25	62.22000 +0.85	62.30	61.13	61.50	640,049
12 Feb 25	61.37000 +0.96	61.48	59.92	59.92	687,275
11 Feb 25	60.41000 -1.36	60.61	59.75	59.91	1,077,348
10 Feb 25	61.77000 +0.26	62.85	61.57	62.81	819,100
07 Feb 25	61.51000 +0.54	63.34	61.27	62.00	1,404,760
06 Feb 25	60.97000 +0.12	62.24	60.61	61.75	732,755
05 Feb 25	60.85000 +0.82	60.96	59.54	59.92	972,758
04 Feb 25	60.03000 +1.64	60.31	58.05	58.05	863,599
03 Feb 25	58.39000 -0.98	59.64	57.17	57.17	1,140,152
31 Jan 25	59.37000 -1.02	60.74	59.15	60.34	946,385
30 Jan 25	60.39000 +1.06	60.71	59.80	60.10	1,229,463
29 Jan 25	59.33000 +0.51	60.22	58.76	58.79	1,399,162
28 Jan 25	58.82000 -2.16	60.97	58.62	60.85	963,039
27 Jan 25	60.98000 -1.22	61.51	59.94	61.27	935,908
24 Jan 25	62.20000 -0.09	63.12	62.07	62.70	1,009,328
23 Jan 25	62.29000 +0.56	62.38	61.23	61.42	938,257
22 Jan 25	61.73000 -0.96	63.40	61.66	63.16	996,871
21 Jan 25	62.69000 -0.98	64.06	62.27	63.20	890,964
20 Jan 25	63.67000 +1.22	63.82	62.51	62.51	457,205
17 Jan 25	62.45000 +1.44	63.21	61.03	61.35	1,334,334
16 Jan 25	61.01000 -0.31	61.83	59.45	61.64	1,012,486
15 Jan 25	61.32000 +0.29	62.11	61.02	61.82	854,289
14 Jan 25	61.03000 +0.27	61.66	60.82	60.99	802,009
13 Jan 25	60.76000 +0.08	61.80	60.00	60.00	805,979
10 Jan 25	60.68000 -0.49	61.05	59.97	61.00	1,760,156
09 Jan 25	61.17000 +1.54	61.45	59.76	59.79	676,262
08 Jan 25	59.63000 +0.51	60.05	58.45	58.88	977,172
07 Jan 25	59.12000 -0.30	60.08	58.74	59.99	773,529
06 Jan 25	59.42000 +0.21	60.78	59.32	60.23	1,136,364
03 Jan 25	59.21000 +0.29	59.58	58.47	59.18	734,863
02 Jan 25	58.92000 +0.64	59.55	58.58	58.79	494,537
31 Dec 24	58.28000 +0.37	58.77	57.80	57.86	579,712
30 Dec 24	57.91000 -0.92	58.47	57.67	58.30	527,988
27 Dec 24	58.83000 -0.50	59.32	58.38	58.70	584,182
24 Dec 24	59.33000 +0.01	59.47	58.70	59.44	319,491
23 Dec 24	59.32000 +0.48	59.49	58.46	58.50	694,773
20 Dec 24	58.84000 +1.30	59.31	57.15	57.17	3,076,347
19 Dec 24	57.54000 -0.36	58.40	57.26	57.88	728,766
18 Dec 24	57.90000 -2.32	60.21	57.50	60.17	1,513,986
17 Dec 24	60.22000 -0.65	60.74	59.73	60.15	954,852
16 Dec 24	60.87000 -1.88	62.76	60.44	62.40	1,155,798
13 Dec 24	62.75000 -1.55	63.72	62.10	63.67	761,234
12 Dec 24	64.30000 -0.64	64.97	63.84	64.95	872,340
11 Dec 24	64.94000 +0.46	65.07	64.17	64.59	839,804
10 Dec 24	64.48000 -1.85	65.81	64.18	64.94	1,508,852
09 Dec 24	66.33000 +2.69	67.55	65.72	66.29	1,473,323
06 Dec 24	63.64000 -0.05	64.10	63.54	63.92	725,561
05 Dec 24	63.69000 -0.71	64.48	63.36	64.22	896,388
04 Dec 24	64.40000 -0.48	65.27	64.35	65.00	865,329
03 Dec 24	64.88000 +0.11	67.77	64.61	66.38	1,232,010
02 Dec 24	64.77000 -0.60	65.83	64.06	65.42	776,764
29 Nov 24	65.37000 +0.10	65.79	64.89	65.00	742,374
28 Nov 24	65.27000 +0.38	65.40	64.72	64.72	275,012
27 Nov 24	64.89000 -0.24	66.22	64.67	65.20	687,652
26 Nov 24	65.13000 -0.74	66.05	64.94	66.05	748,986
25 Nov 24	65.87000 +0.44	66.28	65.30	65.51	1,745,422
22 Nov 24	65.43000 -0.54	65.99	65.20	65.83	852,906
21 Nov 24	65.97000 +0.72	66.25	65.17	65.42	853,321
20 Nov 24	65.25000 -0.57	66.40	65.19	65.81	715,151
19 Nov 24	65.82000 +1.10	65.95	64.09	64.50	668,333
18 Nov 24	64.72000 +1.32	64.80	63.49	63.88	1,221,054
15 Nov 24	63.40000 -0.43	65.15	63.10	64.09	1,117,996
14 Nov 24	63.83000 +0.97	64.40	62.67	62.83	1,236,132
13 Nov 24	62.86000 -1.86	64.95	62.70	64.69	1,656,216
12 Nov 24	64.72000 -1.57	65.45	63.57	65.18	1,252,691
11 Nov 24	66.29000 -1.49	67.07	65.62	66.61	753,479
08 Nov 24	67.78000 -3.02	69.11	66.44	68.00	1,704,135
07 Nov 24	70.80000 +2.37	71.11	69.87	70.00	1,282,303
06 Nov 24	68.43000 +0.86	68.84	65.15	66.65	1,653,090
05 Nov 24	67.57000 +2.26	68.08	65.99	66.00	1,103,769
04 Nov 24	65.31000 +0.08	66.64	65.26	66.13	802,245
01 Nov 24	65.23000 +0.45	66.08	65.13	65.40	609,973
31 Oct 24	64.78000 -0.85	65.52	64.33	65.32	1,167,889
30 Oct 24	65.63000 -0.93	66.32	65.20	66.01	903,179
29 Oct 24	66.56000 +0.24	67.26	66.28	66.34	942,738
28 Oct 24	66.32000 +0.52	67.28	65.88	66.03	1,122,939
25 Oct 24	65.80000 +0.95	66.35	63.92	63.92	1,151,939
24 Oct 24	64.85000 -3.73	65.70	63.57	64.10	2,347,102
23 Oct 24	68.58000 -0.97	68.83	67.65	68.53	782,062
22 Oct 24	69.55000 +0.76	70.10	68.25	69.23	806,230
21 Oct 24	68.79000 -0.87	70.08	67.80	69.88	894,702
18 Oct 24	69.66000 -0.03	70.96	69.51	70.75	807,499
17 Oct 24	69.69000 +0.46	69.85	68.89	69.66	845,974
16 Oct 24	69.23000 +1.19	70.19	68.43	68.56	1,099,393
15 Oct 24	68.04000 -2.41	69.58	67.95	69.48	1,314,667
11 Oct 24	70.45000 +1.19	70.97	69.40	69.46	1,690,660
10 Oct 24	69.26000 +1.71	69.49	66.82	67.16	1,617,001
09 Oct 24	67.55000 +1.22	67.88	65.63	66.08	1,608,163
08 Oct 24	66.33000 -3.36	68.00	65.66	67.88	1,754,821
07 Oct 24	69.69000 -0.61	70.48	68.93	70.27	1,618,414
04 Oct 24	70.30000 +0.68	71.09	70.12	70.66	1,542,863
03 Oct 24	69.62000 -1.15	70.04	69.18	69.80	906,773
02 Oct 24	70.77000 +0.77	71.40	69.88	70.32	936,906
01 Oct 24	70.00000 -0.64	71.12	69.38	70.96	1,424,466
30 Sep 24	70.64000 -0.25	70.79	69.60	69.87	1,288,840
27 Sep 24	70.89000 -1.05	72.18	70.26	72.00	1,946,184
26 Sep 24	71.94000 +3.76	72.92	69.85	69.85	2,378,316
25 Sep 24	68.18000 -0.34	68.58	67.72	68.06	1,263,891
24 Sep 24	68.52000 +2.17	69.56	68.10	69.20	2,174,330
23 Sep 24	66.35000 -0.04	67.45	66.24	66.28	1,977,573
20 Sep 24	66.39000 -0.04	66.72	65.33	66.40	7,434,224
19 Sep 24	66.43000 +2.30	67.47	65.28	66.50	1,971,860
18 Sep 24	64.13000 +0.54	65.64	63.06	63.78	982,564
17 Sep 24	63.59000 -0.36	64.30	63.30	63.77	1,572,409
16 Sep 24	63.95000 +1.00	64.05	62.78	63.52	1,739,984
13 Sep 24	62.95000 +0.08	63.92	62.61	63.08	1,073,508
12 Sep 24	62.87000 +2.10	63.20	61.63	61.69	1,525,052
11 Sep 24	60.77000 +0.56	61.04	59.12	60.60	1,437,797
10 Sep 24	60.21000 +0.23	60.55	59.04	59.83	2,298,948
09 Sep 24	59.98000 +0.97	60.73	59.56	59.56	919,716
06 Sep 24	59.01000 -1.40	60.81	58.53	60.00	1,584,220
05 Sep 24	60.41000 -0.50	62.42	60.27	61.63	889,191
04 Sep 24	60.91000 +0.53	61.93	60.40	60.44	1,681,692
03 Sep 24	60.38000 -4.15	62.77	60.15	62.43	1,497,841
30 Aug 24	64.53000 +0.65	64.75	63.60	64.17	1,772,211
29 Aug 24	63.88000 +0.42	64.39	63.61	63.64	792,528
28 Aug 24	63.46000 -2.24	64.53	63.30	64.29	993,361
27 Aug 24	65.70000 -0.72	66.63	65.55	65.89	1,186,591
26 Aug 24	66.42000 +0.35	67.16	66.20	66.66	1,133,869
23 Aug 24	66.07000 +0.83	66.65	65.54	65.78	1,267,711
22 Aug 24	65.24000 -1.25	66.15	65.07	66.15	1,382,370
21 Aug 24	66.49000 +0.47	66.95	66.19	66.28	1,311,913
20 Aug 24	66.02000 -1.25	67.80	65.83	67.80	1,226,441
19 Aug 24	67.27000 +0.57	67.63	66.90	67.00	1,904,691
16 Aug 24	66.70000 -0.63	67.29	66.15	66.76	877,290
15 Aug 24	67.33000 +3.10	67.53	65.54	65.54	1,114,697
14 Aug 24	64.23000 +0.30	64.32	63.17	64.05	763,803
13 Aug 24	63.93000 +0.11	64.37	62.76	63.54	687,327
12 Aug 24	63.82000 +1.47	63.97	62.55	62.80	756,735
09 Aug 24	62.35000 +0.70	62.75	61.72	61.85	549,451
08 Aug 24	61.65000 +1.78	61.99	60.51	60.82	1,088,108
07 Aug 24	59.87000 -2.38	63.63	59.57	63.04	1,887,386
06 Aug 24	62.25000 -0.29	62.82	60.57	60.57	1,366,211
02 Aug 24	62.54000 -2.79	64.32	61.50	64.18	1,229,976
01 Aug 24	65.33000 -2.35	67.84	64.37	67.28	1,353,403
31 Jul 24	67.68000 +2.03	68.50	67.19	67.38	1,335,300
30 Jul 24	65.65000 -0.20	66.91	65.31	65.50	1,104,025
29 Jul 24	65.85000 +0.22	66.86	64.32	65.47	942,340
26 Jul 24	65.63000 +2.46	67.04	63.54	63.56	1,501,667
25 Jul 24	63.17000 +0.81	63.56	61.38	61.39	656,551
24 Jul 24	62.36000 -0.73	63.71	60.99	61.57	994,354
23 Jul 24	63.09000 -0.08	63.31	61.65	62.58	867,883
22 Jul 24	63.17000 -1.05	64.37	62.40	64.16	785,288
19 Jul 24	64.22000 +1.17	64.49	61.98	61.99	831,347
18 Jul 24	63.05000 -3.22	66.16	62.69	66.00	1,397,480
17 Jul 24	66.27000 -1.83	67.90	66.15	67.67	731,912
16 Jul 24	68.10000 -0.29	68.38	67.17	67.50	686,930
15 Jul 24	68.39000 -0.84	69.69	68.33	69.28	685,747
12 Jul 24	69.23000 +1.73	70.18	67.30	70.18	1,138,274
11 Jul 24	67.50000 -0.14	68.11	66.47	67.89	1,176,592
10 Jul 24	67.64000 +1.80	68.19	65.99	66.13	939,911
09 Jul 24	65.84000 -0.71	67.57	65.81	66.55	549,815
08 Jul 24	66.55000 -2.19	68.27	66.29	68.13	915,371
05 Jul 24	68.74000 -0.21	71.87	68.73	70.72	1,618,001
04 Jul 24	68.95000 +0.11	69.00	68.40	68.50	119,180
03 Jul 24	68.84000 +2.50	69.00	67.49	67.55	924,843
02 Jul 24	66.34000 +0.78	66.45	65.41	66.00	679,591
28 Jun 24	65.56000 -0.16	67.08	65.22	66.93	895,057
27 Jun 24	65.72000 -0.39	66.40	65.64	66.26	712,461
26 Jun 24	66.11000 +1.05	66.14	64.78	64.78	1,072,002
25 Jun 24	65.06000 -0.76	65.87	64.95	65.80	818,935
24 Jun 24	65.82000 +1.14	66.50	64.97	64.99	1,215,014
21 Jun 24	64.68000 -1.04	65.79	64.26	65.52	3,823,814
20 Jun 24	65.72000 +1.25	66.15	64.93	65.03	1,399,675
19 Jun 24	64.47000 -0.62	65.86	64.08	65.58	709,927
18 Jun 24	65.09000 -0.46	65.87	64.90	65.41	1,465,275
17 Jun 24	65.55000 -0.06	65.60	63.50	65.00	1,068,668
14 Jun 24	65.61000 +0.40	66.17	64.80	64.90	912,194
13 Jun 24	65.21000 -0.64	65.49	64.82	65.39	1,122,996
12 Jun 24	65.85000 -0.48	68.55	65.65	68.17	1,049,410
11 Jun 24	66.33000 -1.77	67.36	65.99	66.84	851,811
10 Jun 24	68.10000 +0.42	68.65	67.83	68.34	621,875
07 Jun 24	67.68000 -2.11	68.28	67.25	67.49	1,083,137
06 Jun 24	69.79000 +1.96	69.80	67.65	67.93	741,760
05 Jun 24	67.83000 +1.81	68.30	66.53	66.67	1,162,967
04 Jun 24	66.02000 -4.15	69.00	64.86	68.75	1,731,225
03 Jun 24	70.17000 -0.72	71.60	69.96	71.30	888,653
31 May 24	70.89000 +0.55	71.28	69.63	70.67	1,789,708
30 May 24	70.34000 -0.45	71.20	69.83	69.88	651,581
29 May 24	70.79000 -1.22	71.41	70.50	70.83	1,044,188
28 May 24	72.01000 +1.47	72.37	70.75	71.08	825,285
27 May 24	70.54000 +0.35	70.71	70.15	70.15	243,158
24 May 24	70.19000 +0.97	70.43	69.42	69.56	696,114
23 May 24	69.22000 -0.20	69.95	68.61	69.56	751,674
22 May 24	69.42000 -3.45	71.08	68.75	71.03	1,561,201
21 May 24	72.87000 -0.35	74.37	72.76	73.82	1,726,401
17 May 24	73.22000 +2.59	73.26	71.65	72.01	1,325,494
16 May 24	70.63000 -0.32	71.58	70.27	70.85	1,792,794
15 May 24	70.95000 -0.77	72.24	70.53	72.00	887,212
14 May 24	71.72000 +1.42	72.00	70.25	70.50	1,093,264
13 May 24	70.30000 -0.40	71.02	69.92	70.70	612,468
10 May 24	70.70000 +0.50	71.52	70.19	70.46	893,759
09 May 24	70.20000 +2.06	70.69	68.24	68.32	1,205,094
08 May 24	68.14000 -0.97	68.18	67.22	67.67	1,258,126
07 May 24	69.11000 +0.95	69.30	68.10	68.45	1,475,659
06 May 24	68.16000 +0.73	68.89	67.90	68.27	759,894
03 May 24	67.43000 +1.15	67.93	66.76	67.25	667,914
02 May 24	66.28000 -0.32	67.41	65.69	66.07	1,199,890
01 May 24	66.60000 -1.09	67.91	66.28	67.51	1,280,796
30 Apr 24	67.69000 -2.08	69.16	67.60	68.17	1,294,062
29 Apr 24	69.77000 +0.92	70.50	68.52	69.27	1,856,109
26 Apr 24	68.85000 +1.20	69.59	67.65	68.45	1,171,052
25 Apr 24	67.65000 +5.42	67.95	64.51	66.66	2,323,006
24 Apr 24	62.23000 +0.03	62.95	61.24	62.31	1,317,282
23 Apr 24	62.20000 -0.63	62.37	61.04	61.20	1,137,673
22 Apr 24	62.83000 -1.98	63.49	62.06	63.18	1,524,883
19 Apr 24	64.81000 -0.93	65.91	64.44	64.94	1,132,621
18 Apr 24	65.74000 +0.73	66.50	64.99	65.85	1,014,499
17 Apr 24	65.01000 -0.10	67.35	64.93	66.10	1,245,306
16 Apr 24	65.11000 -0.73	65.75	63.64	64.29	1,523,177
15 Apr 24	65.84000 -0.17	67.39	65.36	67.00	1,648,668
12 Apr 24	66.01000 -0.44	69.41	65.56	68.06	1,110,432
11 Apr 24	66.45000 -1.08	67.71	65.82	67.08	828,579
10 Apr 24	67.53000 +0.83	68.73	65.31	65.56	1,228,056
09 Apr 24	66.70000 +2.93	67.00	64.76	64.77	1,462,717
08 Apr 24	63.77000 +0.29	64.99	63.47	64.60	821,329
05 Apr 24	63.48000 -0.10	63.88	63.07	63.71	859,664
04 Apr 24	63.58000 -1.16	65.42	63.38	65.00	1,803,998
03 Apr 24	64.74000 +1.85	64.82	62.89	62.91	1,495,964
02 Apr 24	62.89000 +0.13	63.49	62.16	63.00	1,260,148
01 Apr 24	62.76000 +0.76	63.84	62.05	62.75	992,906
28 Mar 24	62.00000 +2.39	62.58	59.55	60.00	1,989,528
27 Mar 24	59.61000 +1.11	59.67	58.49	58.49	689,084
26 Mar 24	58.50000 -0.13	59.07	58.38	58.69	817,655
25 Mar 24	58.63000 -0.71	60.11	58.52	59.28	873,644
22 Mar 24	59.34000 -1.21	60.39	59.14	59.97	860,894
21 Mar 24	60.55000 -0.17	61.57	60.11	61.26	869,036
20 Mar 24	60.72000 +1.59	60.86	58.75	59.08	1,260,517
19 Mar 24	59.13000 -0.97	59.84	58.79	58.98	1,349,238
18 Mar 24	60.10000 -0.69	61.37	59.95	61.06	1,671,006
15 Mar 24	60.79000 +0.23	61.31	59.98	60.78	4,374,071
14 Mar 24	60.56000 -1.00	61.50	60.07	61.02	1,650,460
13 Mar 24	61.56000 +4.58	62.12	57.90	58.00	3,010,239
12 Mar 24	56.98000 +0.99	57.03	55.65	56.26	1,426,465
11 Mar 24	55.99000 +0.21	56.40	55.29	55.57	1,031,767
08 Mar 24	55.78000 +0.38	55.99	55.08	55.47	1,585,577
07 Mar 24	55.40000 +1.95	55.70	54.14	54.17	1,070,246
06 Mar 24	53.45000 +0.84	53.90	53.17	53.32	824,762
05 Mar 24	52.61000 -0.90	53.65	52.59	53.17	766,604
04 Mar 24	53.51000 +0.34	53.97	53.12	53.20	584,722
01 Mar 24	53.17000 +1.02	53.35	52.57	52.59	919,077
29 Feb 24	52.15000 +1.29	52.48	51.26	51.26	1,710,818
28 Feb 24	50.86000 -1.00	51.85	50.65	51.50	755,174
27 Feb 24	51.86000 -0.55	52.73	51.79	52.39	833,496
26 Feb 24	52.41000 -1.09	53.41	51.71	52.87	1,029,398
23 Feb 24	53.50000 +1.39	53.57	51.56	51.56	1,307,731
22 Feb 24	52.11000 +0.67	53.91	52.02	52.71	1,116,054
21 Feb 24	51.44000 +0.18	51.86	50.94	51.26	611,396
20 Feb 24	51.26000 -0.96	52.26	50.53	52.12	1,051,448
16 Feb 24	52.22000 +0.69	52.91	52.07	52.60	1,243,587
15 Feb 24	51.53000 +0.51	51.94	51.34	51.47	545,324
14 Feb 24	51.02000 +0.80	51.07	50.08	50.54	847,948
13 Feb 24	50.22000 -0.45	50.68	49.59	49.90	862,872
12 Feb 24	50.67000 +0.86	50.78	50.04	50.05	620,849
09 Feb 24	49.81000 -1.24	50.99	49.45	50.99	1,259,054
08 Feb 24	51.05000 -0.70	51.76	50.65	51.75	615,951
07 Feb 24	51.75000 -0.46	52.38	51.45	52.38	624,543
06 Feb 24	52.21000 +0.10	52.92	52.16	52.34	739,292
05 Feb 24	52.11000 -1.33	52.76	51.30	52.68	646,267
02 Feb 24	53.44000 -0.60	53.98	53.00	53.84	777,019
01 Feb 24	54.04000 +0.23	54.87	53.76	54.22	599,769
31 Jan 24	53.81000 -0.50	54.58	53.71	54.16	926,339
30 Jan 24	54.31000 -0.06	54.78	53.31	53.83	771,177
29 Jan 24	54.37000 +0.30	54.40	53.27	54.11	444,448
26 Jan 24	54.07000 -0.43	54.53	53.18	54.17	875,927
25 Jan 24	54.50000 +0.46	54.72	53.83	54.41	1,028,919
24 Jan 24	54.04000 +1.45	54.94	54.02	54.32	1,043,653
23 Jan 24	52.59000 +1.16	53.08	52.21	52.26	664,638
22 Jan 24	51.43000 -0.26	52.05	51.00	51.49	804,945
19 Jan 24	51.69000 +1.37	51.77	50.62	50.68	864,206
18 Jan 24	50.32000 +0.43	50.37	49.56	50.12	701,263
17 Jan 24	49.89000 -1.12	50.97	49.62	49.68	877,007
16 Jan 24	51.01000 -0.06	51.43	49.30	49.68	1,609,083
15 Jan 24	51.07000 +0.04	51.29	50.31	50.90	167,253
12 Jan 24	51.03000 -0.67	52.44	50.94	52.08	1,228,571
11 Jan 24	51.70000 -0.10	52.21	51.09	52.09	561,701
10 Jan 24	51.80000 -0.50	52.57	51.58	52.39	804,010
09 Jan 24	52.30000 -1.35	53.33	52.28	53.28	1,058,186
08 Jan 24	53.65000 -0.30	53.95	52.64	53.43	669,697
05 Jan 24	53.95000 +0.20	54.12	53.10	53.26	554,260
04 Jan 24	53.75000 -0.41	54.10	52.98	53.83	832,286
03 Jan 24	54.16000 -0.48	54.97	53.15	53.48	712,565
02 Jan 24	54.64000 -1.37	55.78	54.46	55.11	673,969
29 Dec 23	56.01000 -0.37	56.34	55.59	56.06	563,843
28 Dec 23	56.38000 -0.03	56.72	56.03	56.11	713,249
27 Dec 23	56.41000 +0.61	56.67	55.78	55.80	717,719
22 Dec 23	55.80000 -0.53	56.60	55.60	56.50	536,455
21 Dec 23	56.33000 +0.95	56.61	55.90	56.05	708,212
20 Dec 23	55.38000 -1.23	56.90	55.33	56.59	780,985
19 Dec 23	56.61000 +1.18	56.84	55.57	55.58	810,611
18 Dec 23	55.43000 -0.17	56.64	55.42	55.95	740,667
15 Dec 23	55.60000 +0.36	55.91	54.62	54.67	3,639,824
14 Dec 23	55.24000 +2.47	55.98	53.73	53.75	2,223,894
13 Dec 23	52.77000 +0.97	52.80	50.56	51.38	1,727,732
12 Dec 23	51.80000 +0.41	51.84	50.88	51.10	1,578,733
11 Dec 23	51.39000 -1.23	51.98	50.81	51.80	1,146,966
08 Dec 23	52.62000 +1.98	52.67	50.21	50.49	1,220,636
07 Dec 23	50.64000 +0.79	50.90	50.07	50.28	1,083,382
06 Dec 23	49.85000 +0.08	51.10	49.73	50.34	1,023,351
05 Dec 23	49.77000 -0.94	50.58	49.63	50.33	1,082,930
04 Dec 23	50.71000 -1.73	51.75	50.62	51.61	1,060,135
01 Dec 23	52.44000 +1.32	52.91	51.03	51.12	1,259,968
30 Nov 23	51.12000 +0.72	51.13	50.41	50.75	2,083,438
29 Nov 23	50.40000 +0.53	50.79	49.68	49.90	1,029,776
28 Nov 23	49.87000 +1.35	49.87	48.35	48.66	1,104,952
27 Nov 23	48.52000 -1.20	49.25	48.08	49.25	1,135,279
24 Nov 23	49.72000 -0.40	50.18	49.40	49.60	570,821
23 Nov 23	50.12000 +0.34	50.30	49.62	49.62	315,621
22 Nov 23	49.78000 +0.16	49.81	49.00	49.00	940,474
21 Nov 23	49.62000 -0.29	51.03	49.07	49.61	1,419,918
20 Nov 23	49.91000 +0.51	50.72	48.96	49.99	784,011
17 Nov 23	49.40000 +0.82	49.87	48.73	49.01	804,265
16 Nov 23	48.58000 -0.14	49.20	47.61	48.73	1,250,154
15 Nov 23	48.72000 -1.43	50.51	47.92	50.14	2,471,280
14 Nov 23	50.15000 -0.16	53.46	50.00	52.80	2,726,454
13 Nov 23	50.31000 +1.52	50.87	49.16	49.18	659,431
10 Nov 23	48.79000 +1.22	49.01	47.78	48.16	506,666
09 Nov 23	47.57000 -0.02	48.39	47.50	47.86	915,149
08 Nov 23	47.59000 -1.11	49.04	47.47	48.50	795,596
07 Nov 23	48.70000 -1.77	49.78	48.30	49.78	809,314
06 Nov 23	50.47000 -0.47	51.47	50.15	51.22	675,336
03 Nov 23	50.94000 +0.22	51.61	50.76	51.03	971,219
02 Nov 23	50.72000 +1.57	50.88	49.42	49.56	807,476
01 Nov 23	49.15000 +0.15	49.33	48.21	49.05	865,933
31 Oct 23	49.00000 +0.04	49.74	48.64	48.97	1,010,296
30 Oct 23	48.96000 -1.19	50.76	48.79	50.65	847,431
27 Oct 23	50.15000 +0.19	50.78	49.50	50.61	742,170
26 Oct 23	49.96000 +1.46	50.57	47.77	48.30	897,535
25 Oct 23	48.50000 +0.01	50.06	48.15	48.94	1,118,000
24 Oct 23	48.49000 -4.74	51.37	48.42	51.00	2,580,796
23 Oct 23	53.23000 -0.72	53.81	52.79	53.51	722,470
20 Oct 23	53.95000 -0.83	54.69	53.82	54.00	648,849
19 Oct 23	54.78000 -1.46	56.10	54.54	56.00	817,021
18 Oct 23	56.24000 +0.34	56.95	55.20	55.31	920,337
17 Oct 23	55.90000 +1.28	55.99	53.98	53.98	950,140
16 Oct 23	54.62000 +1.47	55.08	53.22	53.51	1,028,035
13 Oct 23	53.15000 -0.67	54.56	53.01	54.48	740,936
12 Oct 23	53.82000 -2.12	56.30	53.18	56.11	1,145,424
11 Oct 23	55.94000 -0.43	56.87	55.76	56.55	724,355
10 Oct 23	56.37000 +0.45	56.92	56.21	56.24	935,688
06 Oct 23	55.92000 +1.08	56.40	55.02	55.38	783,472
05 Oct 23	54.84000 +0.70	54.96	53.56	53.89	650,857
04 Oct 23	54.14000 -0.60	54.97	53.69	54.81	703,270
03 Oct 23	54.74000 -2.14	56.39	54.70	55.72	982,210
02 Oct 23	56.88000 -1.58	58.14	56.61	57.74	903,287
29 Sep 23	58.46000 +1.13	58.72	57.51	57.94	1,072,126
28 Sep 23	57.33000 +2.49	57.57	55.33	55.60	876,928
27 Sep 23	54.84000 +0.29	55.33	54.11	55.29	847,440
26 Sep 23	54.55000 -0.64	55.60	54.42	55.19	901,088
25 Sep 23	55.19000 +1.28	55.32	53.03	53.21	618,269
22 Sep 23	53.91000 -0.18	55.80	53.80	54.76	688,233
21 Sep 23	54.09000 -2.49	55.64	53.83	55.55	1,248,628
20 Sep 23	56.58000 -0.58	57.85	56.31	57.51	638,483
19 Sep 23	57.16000 -1.27	58.40	57.09	58.17	1,005,874
18 Sep 23	58.43000 -1.06	59.43	57.92	59.43	643,384
15 Sep 23	59.49000 +0.32	60.14	59.05	59.88	3,606,514
14 Sep 23	59.17000 +1.90	59.40	58.05	58.15	1,338,419
13 Sep 23	57.27000 +0.34	57.83	56.82	56.96	894,203
12 Sep 23	56.93000 -0.13	57.58	56.87	57.19	487,186
11 Sep 23	57.06000 +2.12	57.14	55.87	55.88	670,941
08 Sep 23	54.94000 -0.13	55.05	54.47	54.51	712,152
07 Sep 23	55.07000 -1.02	55.71	54.87	55.21	840,560
06 Sep 23	56.09000 -0.97	56.76	55.73	56.67	597,808
05 Sep 23	57.06000 -0.74	58.05	57.01	57.21	614,546
01 Sep 23	57.80000 +1.92	57.98	56.92	57.00	932,201
31 Aug 23	55.88000 -0.03	56.61	55.77	55.97	996,059
30 Aug 23	55.91000 +0.10	56.46	55.70	56.18	603,259
29 Aug 23	55.81000 +1.15	55.94	54.50	54.59	741,910
28 Aug 23	54.66000 +0.26	55.27	54.42	54.70	365,748
25 Aug 23	54.40000 +0.28	54.81	54.00	54.35	541,867
24 Aug 23	54.12000 -1.02	54.75	54.00	54.47	649,055
23 Aug 23	55.14000 +0.33	55.49	54.60	54.98	679,715
22 Aug 23	54.81000 +1.21	55.27	53.97	53.97	1,536,800
21 Aug 23	53.60000 +0.65	53.84	52.92	53.10	1,084,066
18 Aug 23	52.95000 +0.63	53.30	51.22	51.62	1,256,293
17 Aug 23	52.32000 +1.96	53.15	51.62	51.75	1,306,043
16 Aug 23	50.36000 -0.81	51.02	50.20	50.78	1,247,034
15 Aug 23	51.17000 -2.44	52.87	50.79	52.72	2,250,596
14 Aug 23	53.61000 -0.64	54.18	53.28	53.67	677,545
11 Aug 23	54.25000 -0.35	54.40	53.17	54.36	776,827
10 Aug 23	54.60000 -1.11	56.30	54.12	55.96	849,475
09 Aug 23	55.71000 -0.38	56.61	55.63	56.41	584,586
08 Aug 23	56.09000 -0.03	56.44	55.06	55.25	1,052,796
04 Aug 23	56.12000 -0.15	56.65	55.89	56.21	648,760
03 Aug 23	56.27000 +0.04	56.60	54.90	55.96	779,480
02 Aug 23	56.23000 -1.40	56.67	55.55	56.60	1,234,704
01 Aug 23	57.63000 -0.95	57.87	56.63	57.81	911,628
31 Jul 23	58.58000 +0.78	59.14	58.02	58.03	1,597,040
28 Jul 23	57.80000 +1.99	58.11	56.52	56.90	1,182,884
27 Jul 23	55.81000 +0.14	57.27	55.04	55.83	1,136,530
26 Jul 23	55.67000 -1.85	56.65	55.46	56.60	1,493,665
25 Jul 23	57.52000 +1.12	58.43	57.00	57.37	1,559,175
24 Jul 23	56.40000 +0.86	56.97	55.04	55.70	713,477
21 Jul 23	55.54000 -0.06	55.87	55.30	55.67	448,514
20 Jul 23	55.60000 -0.04	56.45	55.47	56.37	1,066,458
19 Jul 23	55.64000 +0.15	55.77	55.00	55.32	775,245
18 Jul 23	55.49000 +0.54	55.90	54.96	55.00	875,516
17 Jul 23	54.95000 +0.05	55.45	53.85	54.01	763,099
14 Jul 23	54.90000 -0.31	55.37	54.35	55.30	839,411
13 Jul 23	55.21000 -0.19	56.21	55.15	55.87	1,071,697
12 Jul 23	55.40000 +0.14	57.08	55.35	56.50	815,449
11 Jul 23	55.26000 -0.17	55.44	54.96	55.01	616,545
10 Jul 23	55.43000 +0.78	55.78	53.40	53.62	1,279,917
07 Jul 23	54.65000 +2.22	55.25	52.19	52.19	1,615,907
06 Jul 23	52.43000 -1.67	53.50	51.66	53.34	1,782,117
05 Jul 23	54.10000 -1.70	55.41	54.08	55.40	1,138,205
04 Jul 23	55.80000 +0.06	56.77	55.70	56.14	272,538
30 Jun 23	55.74000 +1.55	56.07	54.68	55.08	1,551,850
29 Jun 23	54.19000 +0.05	54.39	53.69	54.24	474,839
28 Jun 23	54.14000 -0.18	54.31	53.23	53.50	713,249
27 Jun 23	54.32000 +1.19	54.44	52.90	53.06	705,893
26 Jun 23	53.13000 +0.99	53.61	52.10	52.10	787,306
23 Jun 23	52.14000 -1.91	52.88	51.55	52.88	1,324,425
22 Jun 23	54.05000 -0.25	54.36	53.60	53.63	803,689
21 Jun 23	54.30000 -0.23	54.64	53.73	53.85	1,166,351
20 Jun 23	54.53000 -1.21	55.18	53.46	55.08	889,362
19 Jun 23	55.74000 +0.37	56.00	55.20	55.21	94,345
16 Jun 23	55.37000 -1.86	57.47	55.12	56.78	3,173,679
15 Jun 23	57.23000 -0.55	58.09	56.86	57.27	1,009,559
14 Jun 23	57.78000 +0.43	58.33	57.09	58.00	975,731
13 Jun 23	57.35000 +1.45	58.12	56.90	56.99	1,231,392
12 Jun 23	55.90000 -0.82	57.00	55.68	56.50	1,012,138
09 Jun 23	56.72000 -0.31	57.05	56.39	56.76	845,313
08 Jun 23	57.03000 -0.32	57.65	56.51	57.56	711,694
07 Jun 23	57.35000 +0.07	58.21	56.90	58.09	1,217,528
06 Jun 23	57.28000 +1.65	57.38	55.35	55.50	1,383,417
05 Jun 23	55.63000 -2.58	57.71	55.51	57.37	1,908,306
02 Jun 23	58.21000 +3.13	58.48	56.41	57.00	1,763,333
01 Jun 23	55.08000 +2.09	55.59	53.14	53.89	2,121,461
31 May 23	52.99000 +1.19	54.40	51.81	54.09	2,245,187
30 May 23	51.80000 -0.93	52.67	51.13	52.60	1,133,551
29 May 23	52.73000 +0.56	53.03	51.91	51.91	304,279
26 May 23	52.17000 +1.04	53.40	51.33	52.87	1,113,039
25 May 23	51.13000 -1.74	53.01	51.01	52.73	1,356,463
24 May 23	52.87000 -1.66	54.50	52.70	54.41	1,725,554
23 May 23	54.53000 -2.79	56.96	54.35	56.95	2,032,254
19 May 23	57.32000 +0.16	58.08	57.04	57.41	1,087,104
18 May 23	57.16000 -0.72	57.45	56.54	57.38	1,152,703
17 May 23	57.88000 -0.40	59.85	57.61	59.50	1,071,757
16 May 23	58.28000 -2.18	60.46	58.03	59.87	1,151,219
15 May 23	60.46000 +1.49	60.58	59.36	59.40	734,875
12 May 23	58.97000 +0.97	59.16	57.80	58.13	1,051,455
11 May 23	58.00000 -1.89	58.82	57.11	58.67	1,276,621
10 May 23	59.89000 -1.28	61.75	59.41	61.57	1,086,296
09 May 23	61.17000 +1.96	62.64	58.14	58.42	1,697,438
08 May 23	59.21000 +0.84	59.26	58.02	58.50	625,905
05 May 23	58.37000 +0.59	58.59	57.41	58.38	997,606
04 May 23	57.78000 -1.42	59.41	57.48	59.01	1,183,423
03 May 23	59.20000 -0.77	60.57	59.02	60.16	1,668,643
02 May 23	59.97000 -1.68	61.00	59.57	60.71	1,448,541
01 May 23	61.65000 -1.46	63.75	61.63	63.00	1,060,287
28 Apr 23	63.11000 +1.02	63.24	60.78	60.78	1,674,691
27 Apr 23	62.09000 +0.74	62.51	60.11	60.12	1,467,257
26 Apr 23	61.35000 +2.39	63.00	60.71	61.76	2,466,754
25 Apr 23	58.96000 -2.32	60.45	58.75	60.38	1,764,483
24 Apr 23	61.28000 -0.73	61.83	60.60	61.29	1,287,253
21 Apr 23	62.01000 -0.75	62.78	60.82	62.68	1,962,440
20 Apr 23	62.76000 -1.45	64.70	62.35	63.70	2,310,193
19 Apr 23	64.21000 -0.23	65.24	63.95	64.00	1,933,445
18 Apr 23	64.44000 -0.71	64.98	63.58	64.50	1,739,358
17 Apr 23	65.15000 +4.72	66.04	62.93	62.96	3,305,597
14 Apr 23	60.43000 +1.05	62.07	59.89	59.98	2,025,661
13 Apr 23	59.38000 +1.56	59.51	58.20	58.21	2,035,978
12 Apr 23	57.82000 -0.47	59.08	57.73	58.60	1,392,708
11 Apr 23	58.29000 +0.53	59.05	57.79	58.24	2,024,954
10 Apr 23	57.76000 -1.51	59.00	56.90	58.70	1,420,413
06 Apr 23	59.27000 +2.44	59.65	56.85	56.91	3,197,655
05 Apr 23	56.83000 -1.46	57.65	54.93	57.03	3,943,746
04 Apr 23	58.29000 -0.30	59.18	57.19	58.59	2,791,441
03 Apr 23	58.59000 +9.24	58.70	54.67	55.14	7,393,538
31 Mar 23	49.35000 +0.39	49.43	48.46	48.90	1,402,283
30 Mar 23	48.96000 +0.66	49.43	48.62	49.27	1,491,399
29 Mar 23	48.30000 +0.33	49.21	47.72	48.72	1,759,310
28 Mar 23	47.97000 +0.01	49.29	47.60	48.16	1,683,224
27 Mar 23	47.96000 -0.25	48.32	46.63	48.32	2,588,689
24 Mar 23	48.21000 -0.07	48.26	46.72	47.29	1,949,308
23 Mar 23	48.28000 +0.62	49.06	47.81	48.05	2,292,170
22 Mar 23	47.66000 -0.78	49.06	47.53	48.33	3,284,427
21 Mar 23	48.44000 +0.25	50.39	48.10	49.33	2,326,553
20 Mar 23	48.19000 +1.22	48.89	47.38	47.43	3,302,979
17 Mar 23	46.97000 +0.04	47.11	46.25	46.99	3,125,318
16 Mar 23	46.93000 +0.62	47.00	44.70	45.42	2,214,616
15 Mar 23	46.31000 -3.53	48.31	45.34	47.87	4,159,987
14 Mar 23	49.84000 +0.39	50.80	48.97	48.97	4,031,983
13 Mar 23	49.45000 -1.52	50.06	48.71	49.50	2,154,604
10 Mar 23	50.97000 -1.38	53.42	50.81	53.42	5,442,626
09 Mar 23	52.35000 -1.72	54.37	52.12	54.05	18,665,764
08 Mar 23	54.07000 +0.03	55.21	53.49	53.66	3,541,755
07 Mar 23	54.04000 -2.03	56.07	53.81	55.01	3,727,174
06 Mar 23	56.07000 -1.78	57.33	55.82	56.99	1,895,920
03 Mar 23	57.85000 +1.10	57.92	57.08	57.34	1,635,348
02 Mar 23	56.75000 -0.11	57.06	55.56	56.00	1,602,386
01 Mar 23	56.86000 +2.39	57.32	55.48	56.05	3,768,079
28 Feb 23	54.47000 +0.01	55.48	53.88	54.56	5,849,646
27 Feb 23	54.46000 +1.65	54.76	52.62	52.71	3,102,257
24 Feb 23	52.81000 -2.21	53.79	51.82	53.79	2,589,642
23 Feb 23	55.02000 -2.09	56.97	54.24	56.65	3,345,331
22 Feb 23	57.11000 -1.52	57.57	55.47	57.50	4,578,054
21 Feb 23	58.63000 -0.77	62.38	57.78	62.18	5,270,607
17 Feb 23	59.40000 +0.35	59.57	58.23	58.75	1,454,882
16 Feb 23	59.05000 +2.80	61.95	58.26	60.39	4,872,696
15 Feb 23	56.25000 -0.11	56.46	55.20	55.28	796,739
14 Feb 23	56.36000 +0.86	56.49	54.69	55.08	1,109,752
13 Feb 23	55.50000 +0.66	55.73	54.67	54.79	842,082
10 Feb 23	54.84000 -1.73	56.20	54.74	56.20	1,354,182
09 Feb 23	56.57000 -0.23	58.39	56.30	57.78	2,688,824
08 Feb 23	56.80000 -0.77	58.42	56.61	57.70	1,435,472
07 Feb 23	57.57000 +1.33	57.98	56.21	56.72	1,463,192
06 Feb 23	56.24000 -0.98	56.99	55.62	56.58	1,258,775
03 Feb 23	57.22000 +0.34	58.75	56.86	57.00	1,409,032
02 Feb 23	56.88000 -1.31	58.70	56.22	57.77	2,337,904
01 Feb 23	58.19000 +0.63	58.51	56.03	57.25	2,283,139
31 Jan 23	57.56000 +2.21	57.98	55.35	55.35	2,880,165
30 Jan 23	55.35000 +0.31	55.88	54.59	54.59	1,694,610
27 Jan 23	55.04000 -0.45	55.69	54.45	55.30	1,171,200
26 Jan 23	55.49000 +0.18	55.69	53.95	55.49	1,479,963
25 Jan 23	55.31000 -1.81	56.57	54.04	56.38	2,108,967
24 Jan 23	57.12000 +0.46	57.34	55.78	56.49	1,069,110
23 Jan 23	56.66000 +0.11	56.94	56.01	56.58	1,189,299
20 Jan 23	56.55000 +0.48	56.88	56.22	56.64	902,110
19 Jan 23	56.07000 +0.60	56.47	54.78	55.13	1,541,197
18 Jan 23	55.47000 +0.78	57.09	55.42	55.77	2,090,400
17 Jan 23	54.69000 -0.32	55.40	54.15	54.60	1,088,464
16 Jan 23	55.01000 -1.24	56.18	55.01	55.76	397,588
13 Jan 23	56.25000 +0.65	56.35	54.90	55.57	1,901,954
12 Jan 23	55.60000 +1.13	55.64	54.07	55.00	2,321,723
11 Jan 23	54.47000 +1.38	54.75	52.26	53.00	1,976,058
10 Jan 23	53.09000 +0.15	53.60	52.09	53.16	1,766,542
09 Jan 23	52.94000 -0.05	54.53	52.79	54.00	1,558,239
06 Jan 23	52.99000 +1.69	53.83	51.87	51.87	1,624,801
05 Jan 23	51.30000 +2.57	51.61	48.72	49.27	1,762,537
04 Jan 23	48.73000 -1.30	49.49	47.65	49.29	2,175,831
03 Jan 23	50.03000 -1.14	52.14	49.85	51.75	1,163,170
30 Dec 22	51.17000 -0.38	51.87	50.90	51.33	1,192,585
29 Dec 22	51.55000 -0.52	52.39	51.42	52.13	942,593
28 Dec 22	52.07000 +0.07	53.12	51.53	52.68	1,311,832
23 Dec 22	52.00000 +0.31	52.43	51.57	52.00	875,187
22 Dec 22	51.69000 -0.86	52.56	50.88	52.27	1,317,646
21 Dec 22	52.55000 +1.48	52.70	51.67	51.77	1,467,369
20 Dec 22	51.07000 +1.21	51.28	50.35	50.40	1,554,216
19 Dec 22	49.86000 -1.24	51.25	49.29	51.11	1,094,818
16 Dec 22	51.10000 +0.46	51.33	49.94	50.39	4,586,405
15 Dec 22	50.64000 -0.44	50.83	50.03	50.57	1,409,696
14 Dec 22	51.08000 +0.26	51.56	50.34	50.90	1,194,054
13 Dec 22	50.82000 +0.71	52.15	50.37	51.52	1,309,237
12 Dec 22	50.11000 +0.05	50.21	49.13	49.51	994,216
09 Dec 22	50.06000 -0.52	51.33	49.94	50.86	832,495
08 Dec 22	50.58000 +1.06	52.38	50.49	51.25	1,521,587
07 Dec 22	49.52000 -0.64	50.07	49.02	50.00	1,393,478
06 Dec 22	50.16000 +0.94	50.86	49.60	49.60	1,592,207
05 Dec 22	49.22000 -1.57	51.18	49.10	50.92	1,126,191
02 Dec 22	50.79000 +0.08	51.35	49.67	50.07	1,427,861
01 Dec 22	50.71000 +0.85	51.10	50.10	50.10	1,413,090
30 Nov 22	49.86000 +1.85	49.95	48.21	48.95	3,198,150
29 Nov 22	48.01000 +3.46	48.33	45.80	45.90	1,741,096
28 Nov 22	44.55000 -0.74	45.52	44.49	45.00	973,022
25 Nov 22	45.29000 -0.33	45.90	45.03	45.70	608,334
24 Nov 22	45.62000 -0.23	45.88	45.27	45.88	267,435
23 Nov 22	45.85000 +1.05	45.85	44.35	44.54	978,891
22 Nov 22	44.80000 +1.33	45.25	43.94	43.99	1,299,301
21 Nov 22	43.47000 -0.50	43.54	42.39	43.24	1,050,645
18 Nov 22	43.97000 +0.11	44.35	43.62	43.89	950,407
17 Nov 22	43.86000 -0.66	43.99	42.91	43.40	1,002,794
16 Nov 22	44.52000 -1.37	45.63	44.42	45.25	1,374,739
15 Nov 22	45.89000 +0.57	46.27	45.10	45.80	1,289,969
14 Nov 22	45.32000 -1.11	46.33	44.98	45.79	1,496,015
11 Nov 22	46.43000 +0.68	48.86	46.31	46.96	2,176,848
10 Nov 22	45.75000 +1.51	46.38	45.34	45.79	1,686,748
09 Nov 22	44.24000 -1.95	46.51	44.20	46.50	1,325,867
08 Nov 22	46.19000 +1.09	46.69	44.90	45.69	1,518,277
07 Nov 22	45.10000 -0.51	45.94	44.09	45.83	1,842,595
04 Nov 22	45.61000 +3.33	46.85	44.55	44.70	2,670,047
03 Nov 22	42.28000 +0.61	43.55	41.08	41.26	1,620,662
02 Nov 22	41.67000 -1.01	43.23	41.66	42.40	2,217,025
01 Nov 22	42.68000 +1.21	44.20	42.55	43.25	1,366,473
31 Oct 22	41.47000 -0.95	43.93	41.43	41.90	2,768,296
28 Oct 22	42.42000 -3.57	45.37	42.03	45.25	2,488,429
27 Oct 22	45.99000 -2.49	48.12	44.67	47.04	2,562,268
26 Oct 22	48.48000 +1.63	48.79	47.04	47.58	1,777,172
25 Oct 22	46.85000 -0.10	47.35	46.09	46.49	1,026,548
24 Oct 22	46.95000 -1.10	47.82	46.70	47.55	1,336,079
21 Oct 22	48.05000 +2.60	48.18	45.30	45.44	1,437,230
20 Oct 22	45.45000 +0.42	46.78	44.11	44.81	1,100,277
19 Oct 22	45.03000 +0.19	45.18	44.15	44.48	1,113,989
18 Oct 22	44.84000 -0.22	45.91	44.35	45.78	754,779
17 Oct 22	45.06000 +0.80	45.98	44.90	45.22	948,010
14 Oct 22	44.26000 -1.71	46.00	44.16	45.93	1,018,573
13 Oct 22	45.97000 +1.23	46.48	43.82	44.18	1,400,189
12 Oct 22	44.74000 +0.77	44.99	43.36	43.91	1,076,609
11 Oct 22	43.97000 +0.07	45.10	43.67	43.73	1,199,528
07 Oct 22	43.90000 -0.46	44.94	43.53	43.74	1,143,284
06 Oct 22	44.36000 -0.31	44.86	43.83	44.04	1,060,228
05 Oct 22	44.67000 +0.14	44.74	43.13	43.80	1,361,150
04 Oct 22	44.53000 +1.33	45.43	44.46	44.51	1,435,429
03 Oct 22	43.20000 +1.19	43.64	42.75	42.79	1,324,526
30 Sep 22	42.01000 +0.05	42.92	40.57	41.54	1,393,630
29 Sep 22	41.96000 +0.30	42.12	40.82	41.98	1,233,053
28 Sep 22	41.66000 +1.55	41.84	39.84	40.49	1,659,674
27 Sep 22	40.11000 +0.84	40.88	39.78	40.15	1,437,905
26 Sep 22	39.27000 -0.36	40.91	38.85	39.15	1,447,723
23 Sep 22	39.63000 -2.75	40.50	39.11	40.50	1,580,753
22 Sep 22	42.38000 +1.08	42.99	41.90	42.19	1,301,747
21 Sep 22	41.30000 -1.90	43.17	40.77	43.00	2,086,618
20 Sep 22	43.20000 -0.95	43.71	42.55	43.71	1,231,404
19 Sep 22	44.15000 +1.58	44.15	41.41	41.54	1,219,189
16 Sep 22	42.57000 -0.26	42.89	41.76	42.62	4,137,488
15 Sep 22	42.83000 -1.48	44.20	42.69	43.76	1,322,245
14 Sep 22	44.31000 -0.17	44.42	42.97	44.39	983,042
13 Sep 22	44.48000 -0.75	45.40	43.70	43.96	928,225
12 Sep 22	45.23000 +0.25	46.09	44.83	45.95	1,577,388
09 Sep 22	44.98000 +1.39	45.00	44.36	44.68	1,352,830
08 Sep 22	43.59000 +0.48	43.86	43.18	43.29	1,481,627
07 Sep 22	43.11000 -0.42	43.42	42.42	42.59	1,297,171
06 Sep 22	43.53000 +0.48	44.72	43.30	43.30	1,197,328
02 Sep 22	43.05000 +0.73	43.75	42.92	43.48	1,599,050
01 Sep 22	42.32000 -2.16	43.57	42.01	43.30	2,401,384
31 Aug 22	44.48000 +0.40	44.94	43.16	43.41	2,075,915
30 Aug 22	44.08000 -2.17	45.76	43.78	45.67	1,929,212
29 Aug 22	46.25000 -1.19	46.80	45.70	46.75	1,534,470
26 Aug 22	47.44000 -0.06	48.67	47.21	47.94	1,619,684
25 Aug 22	47.50000 +1.39	47.67	46.62	46.72	1,545,685
24 Aug 22	46.11000 -0.61	46.67	45.40	46.14	1,700,224
23 Aug 22	46.72000 +2.24	46.83	44.99	45.03	1,922,253
22 Aug 22	44.48000 +0.28	44.92	43.33	43.44	1,500,965
19 Aug 22	44.20000 -0.54	44.69	43.90	44.31	1,501,747
18 Aug 22	44.74000 +0.63	45.19	44.41	44.81	1,642,370
17 Aug 22	44.11000 -0.31	44.74	43.35	43.87	1,787,614
16 Aug 22	44.42000 +0.93	45.15	43.92	44.33	1,790,467
15 Aug 22	43.49000 -0.37	43.71	41.49	42.49	1,921,724
12 Aug 22	43.86000 +1.51	44.17	42.13	42.25	2,141,845
11 Aug 22	42.35000 +1.00	43.36	41.95	42.00	2,187,367
10 Aug 22	41.35000 +1.27	41.93	40.69	40.69	1,993,445
09 Aug 22	40.08000 +0.35	40.39	39.50	40.10	1,494,576
08 Aug 22	39.73000 +0.76	40.41	39.35	39.37	2,433,986
05 Aug 22	38.97000 +1.97	39.03	37.00	37.00	2,330,124
04 Aug 22	37.00000 +1.00	37.49	36.28	36.29	1,987,167
03 Aug 22	36.00000 -0.12	36.82	35.46	36.40	2,424,672
02 Aug 22	36.12000 -1.53	37.16	35.42	36.30	2,725,950
29 Jul 22	37.65000 +2.54	37.71	35.33	35.66	2,833,851
28 Jul 22	35.11000 +0.23	36.56	34.43	35.98	1,995,171
27 Jul 22	34.88000 +0.75	34.97	33.43	34.61	2,881,445
26 Jul 22	34.13000 -0.36	35.21	33.96	34.92	1,187,094
25 Jul 22	34.49000 +0.90	34.86	34.16	34.32	1,012,678
22 Jul 22	33.59000 -0.66	35.15	33.51	34.65	1,488,084
21 Jul 22	34.25000 -0.70	35.06	33.25	34.54	1,564,720
20 Jul 22	34.95000 -0.77	35.65	34.34	35.65	2,236,835
19 Jul 22	35.72000 +0.39	35.94	34.83	35.20	2,138,053
18 Jul 22	35.33000 +0.27	36.44	34.91	36.20	2,598,445
15 Jul 22	35.06000 +1.34	35.09	33.41	33.96	2,033,143
14 Jul 22	33.72000 -0.76	33.76	32.68	33.41	2,243,479
13 Jul 22	34.48000 +0.35	35.05	33.77	34.48	1,621,550
12 Jul 22	34.13000 -0.07	34.85	33.02	33.31	2,545,542
11 Jul 22	34.20000 -1.56	35.25	34.12	34.81	1,908,321
08 Jul 22	35.76000 -1.61	37.37	35.44	37.37	2,349,756
07 Jul 22	37.37000 +1.47	39.93	37.08	38.44	2,468,955
06 Jul 22	35.90000 -1.01	36.89	34.36	36.54	3,281,665
05 Jul 22	36.91000 -1.43	37.18	36.08	37.15	2,655,368
04 Jul 22	38.34000 -1.02	39.00	37.10	39.00	1,071,715
30 Jun 22	39.36000 -1.47	39.72	37.97	39.72	2,348,625
29 Jun 22	40.83000 -1.93	43.48	40.45	43.45	1,817,819
28 Jun 22	42.76000 +0.58	43.49	41.90	43.09	1,864,601
27 Jun 22	42.18000 +1.32	42.58	40.93	41.49	2,143,694
24 Jun 22	40.86000 +0.63	41.58	39.62	40.39	2,272,280
23 Jun 22	40.23000 -4.09	43.22	39.91	42.08	5,009,184
22 Jun 22	44.32000 -4.68	46.49	44.30	46.49	2,421,507
21 Jun 22	49.00000 -0.10	50.54	48.83	49.45	2,064,523
20 Jun 22	49.10000 +1.60	49.47	47.33	47.33	1,029,461
17 Jun 22	47.50000 -1.22	49.04	46.44	48.52	4,864,832
16 Jun 22	48.72000 -3.14	50.65	48.16	50.30	2,733,983
15 Jun 22	51.86000 +0.70	52.69	50.84	52.34	1,822,677
14 Jun 22	51.16000 +0.47	52.35	50.66	51.02	1,912,115
13 Jun 22	50.69000 -3.32	52.50	49.72	52.40	2,253,576
10 Jun 22	54.01000 -1.59	55.27	53.31	54.70	1,690,019
09 Jun 22	55.60000 -0.71	56.42	55.01	55.73	1,679,845
08 Jun 22	56.31000 -0.99	57.12	55.62	56.86	2,640,018
07 Jun 22	57.30000 +1.53	57.50	54.91	55.33	2,320,832
06 Jun 22	55.77000 +0.47	56.34	54.55	55.82	1,743,168
03 Jun 22	55.30000 -0.53	55.64	54.50	55.15	910,966
02 Jun 22	55.83000 +2.23	57.21	54.41	54.41	2,070,060
01 Jun 22	53.60000 +1.16	54.67	52.65	53.23	1,308,920
31 May 22	52.44000 -2.98	55.63	52.39	55.31	4,320,909
30 May 22	55.42000 +0.43	56.15	54.86	54.86	737,618
27 May 22	54.99000 +1.04	55.22	53.96	54.27	1,826,086
26 May 22	53.95000 +1.60	54.01	52.28	52.34	2,190,405
25 May 22	52.35000 -0.22	53.00	51.63	52.26	1,085,001
24 May 22	52.57000 +0.86	53.10	51.77	52.59	1,433,407
20 May 22	51.71000 +0.24	52.39	50.65	52.11	1,744,572
19 May 22	51.47000 +1.01	52.80	50.03	50.06	1,892,055
18 May 22	50.46000 -1.05	51.60	49.97	51.41	1,099,620
17 May 22	51.51000 +2.51	51.64	50.69	50.77	1,722,714
16 May 22	49.00000 +0.95	49.68	48.53	48.53	2,339,953
13 May 22	48.05000 +1.56	48.85	47.05	47.38	1,395,163
12 May 22	46.49000 -1.68	47.00	45.52	46.94	2,485,168
11 May 22	48.17000 +0.78	49.90	47.99	48.45	1,844,502
10 May 22	47.39000 -0.25	48.98	46.51	48.46	2,902,356
09 May 22	47.64000 -3.79	49.89	47.21	49.63	2,755,343
06 May 22	51.43000 -0.87	52.19	50.44	52.13	1,683,860
05 May 22	52.30000 -2.11	54.60	51.10	54.32	2,019,398
04 May 22	54.41000 +2.41	54.44	51.79	52.39	2,160,117
03 May 22	52.00000 +1.22	52.90	50.78	50.89	1,422,580
02 May 22	50.78000 +0.10	50.87	49.27	49.69	1,673,622
29 Apr 22	50.68000 +0.90	51.79	50.15	50.20	2,250,433
28 Apr 22	49.78000 -0.58	50.73	49.06	50.73	2,925,116
27 Apr 22	50.36000 +5.28	51.37	47.30	47.40	2,870,299
26 Apr 22	45.08000 -0.59	46.40	44.74	46.01	2,089,089
25 Apr 22	45.67000 -1.73	46.06	43.62	46.05	3,040,034
22 Apr 22	47.40000 -3.01	50.38	47.13	49.94	2,537,770
21 Apr 22	50.41000 -3.95	54.24	49.73	54.08	2,884,537
20 Apr 22	54.36000 -0.13	54.61	52.43	54.00	1,979,829
19 Apr 22	54.49000 -1.53	55.62	53.91	55.10	1,732,776
18 Apr 22	56.02000 +1.56	56.67	54.77	54.77	2,133,269
14 Apr 22	54.46000 +0.11	55.43	54.18	54.20	2,040,671
13 Apr 22	54.35000 +3.62	54.56	51.75	51.85	2,761,841
12 Apr 22	50.73000 +0.67	51.65	50.34	50.75	1,747,488
11 Apr 22	50.06000 -1.51	51.26	49.15	51.00	3,275,605
08 Apr 22	51.57000 +1.83	51.78	50.15	50.31	1,786,419
07 Apr 22	49.74000 +1.52	49.90	48.31	48.69	2,481,150
06 Apr 22	48.22000 -0.05	49.00	47.83	48.23	1,734,795
05 Apr 22	48.27000 -2.82	51.36	48.25	51.11	3,350,474
04 Apr 22	51.09000 -1.76	53.31	50.09	53.24	3,169,307
01 Apr 22	52.85000 +2.37	54.04	50.73	50.85	2,242,456
31 Mar 22	50.48000 -0.53	51.64	50.37	51.02	2,018,482
30 Mar 22	51.01000 +1.94	51.50	49.65	49.74	2,243,675
29 Mar 22	49.07000 -0.87	49.18	47.20	48.43	2,018,112
28 Mar 22	49.94000 -0.38	50.19	48.81	49.77	1,217,878
25 Mar 22	50.32000 -0.59	50.81	49.90	50.61	1,060,348
24 Mar 22	50.91000 +0.50	52.06	50.58	50.86	1,782,715
23 Mar 22	50.41000 +1.32	50.75	49.61	49.93	1,842,197
22 Mar 22	49.09000 -1.87	51.30	48.95	51.29	2,046,974
21 Mar 22	50.96000 +1.85	51.22	49.46	49.57	1,543,136
18 Mar 22	49.11000 -0.20	49.73	48.99	49.20	4,835,096
17 Mar 22	49.31000 +1.66	50.40	48.02	48.06	2,015,555
16 Mar 22	47.65000 -0.50	48.97	46.87	48.75	3,139,092
15 Mar 22	48.15000 -1.06	48.39	46.94	47.78	3,394,260
14 Mar 22	49.21000 -4.14	52.14	48.65	51.50	2,454,974
11 Mar 22	53.35000 -0.63	53.91	52.65	53.30	1,814,871
10 Mar 22	53.98000 +2.60	54.03	51.72	51.94	3,377,510
09 Mar 22	51.38000 +1.37	51.62	49.06	49.85	2,629,736
08 Mar 22	50.01000 -0.18	51.11	48.52	49.65	2,922,012
07 Mar 22	50.19000 -2.56	53.49	49.71	52.40	5,070,845
04 Mar 22	52.75000 +1.86	52.81	50.50	50.96	3,330,210
03 Mar 22	50.89000 +2.00	50.93	48.72	49.08	3,315,776
02 Mar 22	48.89000 +1.90	49.25	47.19	47.50	2,552,586
01 Mar 22	46.99000 +1.35	48.08	45.61	45.75	3,305,381
28 Feb 22	45.64000 -1.14	45.95	44.38	45.50	4,630,406
25 Feb 22	46.78000 +2.13	46.80	44.87	44.97	2,206,635
24 Feb 22	44.65000 -0.56	45.75	43.10	43.65	2,441,147
23 Feb 22	45.21000 -0.19	45.81	44.80	45.59	1,468,146
22 Feb 22	45.40000 +0.10	46.48	44.80	45.64	2,104,172
18 Feb 22	45.30000 -0.41	45.96	45.02	45.78	1,127,778
17 Feb 22	45.71000 -0.22	46.47	45.63	45.89	1,504,027
16 Feb 22	45.93000 +0.11	46.98	45.80	45.93	1,359,422
15 Feb 22	45.82000 +0.23	45.94	44.55	45.11	1,607,106
14 Feb 22	45.59000 -0.85	46.54	45.26	46.50	1,773,103
11 Feb 22	46.44000 +0.55	46.76	44.85	44.99	1,649,802
10 Feb 22	45.89000 +0.36	47.07	45.60	45.65	2,266,177
09 Feb 22	45.53000 +1.14	45.63	44.17	44.59	2,117,361
08 Feb 22	44.39000 +1.12	44.40	43.18	43.79	1,543,037
07 Feb 22	43.27000 +0.91	43.64	42.02	42.32	1,470,508
04 Feb 22	42.36000 +0.92	42.56	41.42	41.43	1,270,602
03 Feb 22	41.44000 +0.44	41.86	40.59	40.86	1,183,938
02 Feb 22	41.00000 -0.21	41.58	40.56	41.13	1,369,447
01 Feb 22	41.21000 +1.95	41.24	39.97	40.04	1,860,390
31 Jan 22	39.26000 +0.04	39.26	38.37	38.95	1,414,723
28 Jan 22	39.22000 -1.46	39.67	37.87	39.47	2,932,923
27 Jan 22	40.68000 -0.70	42.14	40.46	41.51	1,548,634
26 Jan 22	41.38000 +0.52	42.28	40.68	41.59	2,431,724
25 Jan 22	40.86000 +0.34	41.05	39.84	40.15	1,541,518
24 Jan 22	40.52000 -0.45	40.61	38.76	39.31	1,702,397
21 Jan 22	40.97000 -0.75	41.87	40.52	41.18	1,857,231
20 Jan 22	41.72000 -1.49	43.69	41.57	43.60	2,248,522
19 Jan 22	43.21000 +0.40	44.15	43.13	43.40	1,615,402
18 Jan 22	42.81000 -0.10	43.33	42.44	42.70	1,995,535
17 Jan 22	42.91000 +0.32	43.11	42.14	42.51	583,217
14 Jan 22	42.59000 +0.48	42.97	41.47	41.56	1,379,520
13 Jan 22	42.11000 -0.61	43.34	41.88	42.58	1,863,624
12 Jan 22	42.72000 +1.96	42.82	41.25	41.32	2,724,561
11 Jan 22	40.76000 +1.24	40.82	39.40	39.69	2,310,599
10 Jan 22	39.52000 +1.08	39.56	38.50	38.53	1,606,084
07 Jan 22	38.44000 +1.39	38.47	37.36	37.43	1,419,782
06 Jan 22	37.05000 -0.52	38.27	36.82	38.00	1,222,457
05 Jan 22	37.57000 +0.47	38.65	37.09	37.09	2,211,095
04 Jan 22	37.10000 +0.67	37.50	36.86	37.00	1,517,771
31 Dec 21	36.43000 +0.20	36.58	35.83	35.96	700,982
30 Dec 21	36.23000 -0.38	37.11	36.20	36.65	880,738
29 Dec 21	36.61000 +0.51	36.93	36.12	36.50	988,209
24 Dec 21	36.10000 -0.10	36.36	36.03	36.24	176,052
23 Dec 21	36.20000 +0.21	36.50	36.00	36.02	1,022,203
22 Dec 21	35.99000 +0.62	36.06	35.23	35.33	972,250
21 Dec 21	35.37000 +1.16	35.42	34.45	34.45	1,297,889
20 Dec 21	34.21000 -0.54	34.27	33.53	34.00	1,433,369
17 Dec 21	34.75000 +0.09	35.18	34.23	34.66	2,673,307
16 Dec 21	34.66000 +0.23	35.66	34.60	34.87	1,945,080
15 Dec 21	34.43000 -0.15	34.48	33.35	34.12	1,951,246
14 Dec 21	34.58000 +0.02	35.32	34.42	34.43	1,096,530
13 Dec 21	34.56000 -0.09	35.08	34.02	34.59	1,888,914
10 Dec 21	34.65000 -0.56	35.64	34.48	35.48	1,033,196
09 Dec 21	35.21000 +0.04	35.31	34.54	34.68	1,073,240
08 Dec 21	35.17000 +0.09	35.74	34.80	35.07	1,174,667
07 Dec 21	35.08000 +1.25	35.76	34.60	34.68	2,168,093
06 Dec 21	33.83000 +0.78	34.17	32.32	33.27	2,109,586
03 Dec 21	33.05000 -0.95	34.19	32.78	34.00	2,118,228
02 Dec 21	34.00000 +0.59	34.19	32.93	33.66	1,534,019
01 Dec 21	33.41000 -0.47	35.03	33.37	34.26	2,400,617
30 Nov 21	33.88000 -0.01	34.46	33.38	33.67	2,886,520
29 Nov 21	33.89000 +1.00	34.50	33.37	34.30	1,783,705
26 Nov 21	32.89000 -1.09	33.27	32.05	32.37	2,693,538
25 Nov 21	33.98000 -0.16	34.10	33.81	33.91	443,249
24 Nov 21	34.14000 -0.45	34.70	33.91	34.56	1,982,840
23 Nov 21	34.59000 +0.23	34.76	34.01	34.47	1,544,968
22 Nov 21	34.36000 +1.32	34.81	33.08	33.09	2,273,077
19 Nov 21	33.04000 -0.04	33.41	32.59	32.80	1,771,300
18 Nov 21	33.08000 -1.11	34.10	32.90	34.10	2,442,607
17 Nov 21	34.19000 +0.05	34.67	34.06	34.11	2,185,313
16 Nov 21	34.14000 -0.20	34.37	33.76	34.06	1,674,496
15 Nov 21	34.34000 -1.44	35.17	33.60	35.10	3,096,714
12 Nov 21	35.78000 -0.14	36.34	35.38	35.61	1,387,969
11 Nov 21	35.92000 +2.40	36.75	34.32	34.36	3,392,176
10 Nov 21	33.52000 -0.44	34.26	33.09	33.79	1,573,962
09 Nov 21	33.96000 -0.60	34.50	33.43	34.49	1,424,456
08 Nov 21	34.56000 +0.85	35.11	33.94	34.41	1,874,565
05 Nov 21	33.71000 -0.64	34.67	33.67	34.58	1,568,961
04 Nov 21	34.35000 +0.28	34.65	34.02	34.23	1,646,176
03 Nov 21	34.07000 -0.54	34.46	33.64	34.43	1,647,728
02 Nov 21	34.61000 -0.90	35.50	34.05	35.30	2,081,903
01 Nov 21	35.51000 +0.97	35.58	34.35	34.67	1,538,327
29 Oct 21	34.54000 -1.06	35.45	34.26	35.24	3,233,613
28 Oct 21	35.60000 +1.09	35.73	34.17	34.87	2,266,654
27 Oct 21	34.51000 -0.44	35.24	33.85	35.24	2,583,240
26 Oct 21	34.95000 -0.39	35.33	34.63	35.23	1,423,119
25 Oct 21	35.34000 +0.90	35.71	34.56	34.71	1,646,583
22 Oct 21	34.44000 -0.04	34.81	33.85	34.56	1,453,970
21 Oct 21	34.48000 -0.77	34.89	33.83	34.46	1,536,379
20 Oct 21	35.25000 -0.74	35.69	34.75	35.66	1,742,965
19 Oct 21	35.99000 -0.98	36.70	35.40	36.56	1,729,623
18 Oct 21	36.97000 +0.80	37.00	35.74	35.94	2,092,754
15 Oct 21	36.17000 +1.08	36.50	35.76	36.00	2,205,527
14 Oct 21	35.09000 +0.09	35.87	35.04	35.67	1,777,080
13 Oct 21	35.00000 +0.04	35.47	34.66	35.05	1,584,723
12 Oct 21	34.96000 +1.68	35.00	33.89	34.20	2,244,272
08 Oct 21	33.28000 +0.63	33.65	32.85	32.88	1,250,623
07 Oct 21	32.65000 +1.74	32.72	31.37	31.41	2,005,348
06 Oct 21	30.91000 -1.44	31.95	30.46	31.72	2,075,487
05 Oct 21	32.35000 -0.14	32.84	32.08	32.84	1,563,583
04 Oct 21	32.49000 +0.67	32.81	32.02	32.13	1,670,773
01 Oct 21	31.82000 +0.29	32.41	31.29	31.70	1,650,554
30 Sep 21	31.53000 -0.25	32.03	31.23	31.64	1,429,852
29 Sep 21	31.78000 +0.28	32.73	31.65	32.37	1,562,515
28 Sep 21	31.50000 -0.28	32.04	31.09	31.94	1,380,598
27 Sep 21	31.78000 +0.44	31.93	31.20	31.20	1,303,107
24 Sep 21	31.34000 +0.00	31.40	30.34	31.07	1,177,407
23 Sep 21	31.34000 -0.17	31.76	31.02	31.60	1,636,607
22 Sep 21	31.51000 +1.78	32.72	31.03	31.48	2,723,318
21 Sep 21	29.73000 -0.97	31.29	29.54	31.00	2,007,140
20 Sep 21	30.70000 -0.72	30.72	29.21	29.64	2,983,703
17 Sep 21	31.42000 -1.29	32.09	31.04	31.93	4,032,308
16 Sep 21	32.71000 -1.09	33.09	32.05	33.06	1,699,918
15 Sep 21	33.80000 +1.13	34.25	32.93	33.20	2,426,799
14 Sep 21	32.67000 +1.47	33.74	30.29	31.04	4,640,320
13 Sep 21	31.20000 -0.83	32.39	30.76	32.05	2,831,787
10 Sep 21	32.03000 +1.11	32.50	31.44	31.68	2,871,872
09 Sep 21	30.92000 +0.71	31.21	30.48	30.55	1,847,261
08 Sep 21	30.21000 -1.46	31.62	30.08	31.59	2,256,303
07 Sep 21	31.67000 +0.89	31.70	30.74	30.90	2,122,776
03 Sep 21	30.78000 +0.80	30.94	29.99	30.00	2,119,726
02 Sep 21	29.98000 +1.14	30.31	29.21	29.25	2,402,852
01 Sep 21	28.84000 +0.39	28.98	27.88	28.02	1,736,765
31 Aug 21	28.45000 -0.10	28.84	28.01	28.84	1,502,936
30 Aug 21	28.55000 -0.27	29.07	28.42	29.06	1,066,270
27 Aug 21	28.82000 +1.23	29.06	27.90	27.97	2,547,141
26 Aug 21	27.59000 +0.21	27.98	27.38	27.51	1,432,054
25 Aug 21	27.38000 +0.68	27.68	26.57	26.76	1,435,015
24 Aug 21	26.70000 +0.16	27.32	26.67	27.04	1,357,102
23 Aug 21	26.54000 +1.30	26.61	25.78	25.80	1,747,634
20 Aug 21	25.24000 -0.18	25.77	24.84	25.49	1,818,045
19 Aug 21	25.42000 -2.04	26.75	25.17	26.61	3,538,698
18 Aug 21	27.46000 +0.31	27.60	26.62	26.82	1,898,416
17 Aug 21	27.15000 -0.85	27.69	26.84	27.54	2,131,392
16 Aug 21	28.00000 -0.59	28.16	27.40	28.16	1,394,982
13 Aug 21	28.59000 +0.04	28.90	28.50	28.64	702,793
12 Aug 21	28.55000 -0.18	28.63	28.00	28.53	1,089,418
11 Aug 21	28.73000 +0.10	29.47	28.20	28.75	1,822,840
10 Aug 21	28.63000 +1.35	28.71	27.20	27.30	1,625,481
09 Aug 21	27.28000 -0.23	27.35	26.89	27.13	841,221
06 Aug 21	27.51000 +0.57	27.79	27.25	27.29	1,149,465
05 Aug 21	26.94000 -0.38	27.45	26.78	27.19	1,076,423
04 Aug 21	27.32000 -0.70	28.00	27.31	27.80	1,279,855
03 Aug 21	28.02000 -0.46	28.16	27.25	28.04	1,617,940
30 Jul 21	28.48000 -0.43	28.83	28.08	28.56	1,880,132
29 Jul 21	28.91000 +0.57	29.28	28.56	28.68	1,729,143
28 Jul 21	28.34000 +1.06	28.43	27.39	27.45	1,477,142
27 Jul 21	27.28000 -0.07	27.44	26.06	26.71	2,285,546
26 Jul 21	27.35000 +0.95	28.02	26.94	26.95	1,793,498
23 Jul 21	26.40000 -0.16	27.00	26.24	26.95	1,662,266
22 Jul 21	26.56000 -0.08	26.77	26.08	26.67	1,491,327
21 Jul 21	26.64000 +1.23	26.83	25.87	25.89	2,088,247
20 Jul 21	25.41000 -0.12	25.98	25.11	25.60	2,069,230
19 Jul 21	25.53000 -1.56	26.00	25.26	25.98	2,892,584
16 Jul 21	27.09000 -1.15	28.27	26.97	28.22	1,686,900
15 Jul 21	28.24000 -0.02	28.81	27.95	28.19	1,140,763
14 Jul 21	28.26000 -0.45	29.32	28.16	29.09	1,200,380
13 Jul 21	28.71000 -0.66	29.45	28.56	29.34	1,278,163
12 Jul 21	29.37000 +0.09	29.54	28.76	29.00	1,083,810
09 Jul 21	29.28000 +1.34	29.42	28.47	28.48	2,314,952
08 Jul 21	27.94000 -0.28	28.05	26.90	27.51	1,964,960
07 Jul 21	28.22000 +0.60	28.71	27.86	27.88	1,864,544
06 Jul 21	27.62000 -1.50	29.14	27.50	29.06	2,069,402
05 Jul 21	29.12000 +0.56	29.20	28.55	28.58	618,219
02 Jul 21	28.56000 +0.01	28.77	28.00	28.55	1,300,048
30 Jun 21	28.55000 +0.51	28.69	28.02	28.03	1,621,310
29 Jun 21	28.04000 +0.19	28.49	27.97	27.99	1,297,602
28 Jun 21	27.85000 -0.45	28.40	27.54	28.33	1,253,506
25 Jun 21	28.30000 +0.33	28.47	28.01	28.11	1,343,936
24 Jun 21	27.97000 +0.37	28.15	27.35	27.78	1,455,448
23 Jun 21	27.60000 +0.83	28.20	27.00	27.16	2,160,485
22 Jun 21	26.77000 +0.50	27.00	26.24	26.47	1,692,368
21 Jun 21	26.27000 +0.79	26.38	25.66	25.92	1,685,596
18 Jun 21	25.48000 -0.04	25.89	25.07	25.38	3,729,644
17 Jun 21	25.52000 -1.03	26.35	25.05	26.22	3,831,862
16 Jun 21	26.55000 -0.19	26.90	26.02	26.50	2,073,656
15 Jun 21	26.74000 -1.25	27.57	26.57	27.50	2,874,628
14 Jun 21	27.99000 -0.74	28.66	27.90	28.65	1,886,016
11 Jun 21	28.73000 +0.39	29.29	28.67	28.85	1,930,392
10 Jun 21	28.34000 -0.01	28.83	28.18	28.35	2,504,968
09 Jun 21	28.35000 -0.31	28.75	28.30	28.65	1,774,641
08 Jun 21	28.66000 -0.22	29.06	28.35	28.86	1,462,494
07 Jun 21	28.88000 -0.97	29.81	28.76	29.81	1,676,503
04 Jun 21	29.85000 +0.97	30.02	28.94	29.42	1,740,278
03 Jun 21	28.88000 -1.06	29.56	28.76	29.54	1,863,723
02 Jun 21	29.94000 -0.70	30.82	29.91	30.74	1,339,696
01 Jun 21	30.64000 +1.28	31.00	29.92	29.97	1,945,751
31 May 21	29.36000 -0.44	30.05	29.23	29.95	515,772
28 May 21	29.80000 +0.20	29.92	29.33	29.78	1,471,067
27 May 21	29.60000 +1.16	30.00	28.69	28.97	4,146,686
26 May 21	28.44000 +1.54	28.66	27.54	27.66	2,619,774
25 May 21	26.90000 -0.97	27.88	26.83	27.87	2,195,062
21 May 21	27.87000 +0.31	28.07	27.15	27.71	2,477,916
20 May 21	27.56000 -0.89	28.56	27.29	28.51	4,833,707
19 May 21	28.45000 -3.08	30.41	28.20	30.33	4,422,879
18 May 21	31.53000 -0.11	32.06	30.98	31.70	1,913,922
17 May 21	31.64000 +0.80	31.98	30.73	30.95	2,629,013
14 May 21	30.84000 +1.03	30.90	29.65	29.89	1,896,167
13 May 21	29.81000 -0.63	31.09	29.32	30.07	2,091,725
12 May 21	30.44000 -0.50	31.15	30.12	30.87	2,095,164
11 May 21	30.94000 +0.35	30.95	29.53	29.95	2,128,376
10 May 21	30.59000 -0.50	32.27	30.52	31.88	2,536,196
07 May 21	31.09000 +1.10	31.10	30.09	30.25	3,159,972
06 May 21	29.99000 +0.43	30.13	29.02	29.75	3,201,191
05 May 21	29.56000 +1.96	29.68	27.61	27.75	5,137,277
04 May 21	27.60000 +1.22	27.61	26.32	26.43	2,495,806
03 May 21	26.38000 +0.37	26.48	25.81	26.27	2,416,033
30 Apr 21	26.01000 -0.92	27.02	25.83	26.60	2,519,629
29 Apr 21	26.93000 -0.62	27.98	26.47	27.80	2,296,703
28 Apr 21	27.55000 -0.27	27.80	26.82	27.60	1,571,851
27 Apr 21	27.82000 -0.17	28.24	27.58	27.96	1,299,278
26 Apr 21	27.99000 +0.63	28.21	27.60	27.69	1,388,212
23 Apr 21	27.36000 +0.41	27.56	27.09	27.33	1,170,254
22 Apr 21	26.95000 -0.24	27.14	26.55	27.13	1,340,201
21 Apr 21	27.19000 +0.24	27.25	26.51	26.89	964,268
20 Apr 21	26.95000 -1.16	28.07	26.82	27.97	1,429,290
19 Apr 21	28.11000 +0.30	28.51	27.63	27.84	1,192,106
16 Apr 21	27.81000 -0.15	28.13	27.38	28.01	1,257,242
15 Apr 21	27.96000 +0.80	28.00	27.09	27.48	2,143,008
14 Apr 21	27.16000 +2.35	27.27	25.20	25.20	4,137,984
13 Apr 21	24.81000 +0.38	25.05	24.55	24.57	1,231,677
12 Apr 21	24.43000 -0.39	24.89	24.36	24.79	1,221,392
09 Apr 21	24.82000 -0.05	25.03	24.67	24.83	1,332,312
08 Apr 21	24.87000 -0.54	25.64	24.70	25.46	2,066,467
07 Apr 21	25.41000 +0.02	25.63	25.14	25.27	1,239,587
06 Apr 21	25.39000 +0.11	25.71	24.83	25.26	1,932,942
05 Apr 21	25.28000 +0.74	25.55	24.89	25.01	1,632,984
01 Apr 21	24.54000 +0.47	24.58	23.99	24.31	1,616,377
31 Mar 21	24.07000 -0.32	24.71	23.67	24.58	2,417,677
30 Mar 21	24.39000 +0.31	24.59	23.87	24.00	1,259,168
29 Mar 21	24.08000 +0.13	24.62	23.57	23.71	2,703,580
26 Mar 21	23.95000 +1.27	24.04	23.14	23.29	2,781,096
25 Mar 21	22.68000 -0.58	22.85	21.86	22.71	3,708,615
24 Mar 21	23.26000 -0.35	24.33	23.20	24.17	2,564,877
23 Mar 21	23.61000 -1.70	25.12	23.54	24.97	2,816,318
22 Mar 21	25.31000 -0.06	25.81	25.23	25.59	1,547,135
19 Mar 21	25.37000 -1.68	26.94	25.27	26.94	6,293,692
18 Mar 21	27.05000 -0.04	28.08	26.64	26.98	2,325,487
17 Mar 21	27.09000 -0.20	27.41	26.47	27.37	3,135,618
16 Mar 21	27.29000 -0.58	28.13	26.97	27.73	2,483,510
15 Mar 21	27.87000 -0.35	28.05	27.35	28.04	3,925,162
12 Mar 21	28.22000 -0.30	28.34	27.95	28.01	1,607,992
11 Mar 21	28.52000 +1.55	28.56	27.53	27.60	2,491,509
10 Mar 21	26.97000 +0.54	27.02	25.94	26.48	1,980,066
09 Mar 21	26.43000 -0.44	27.10	26.01	26.97	1,651,542
08 Mar 21	26.87000 -0.14	27.61	26.62	26.91	2,032,061
05 Mar 21	27.01000 +0.87	27.11	25.67	26.72	2,258,031
04 Mar 21	26.14000 -1.18	26.86	25.51	26.65	2,902,552
03 Mar 21	27.32000 +0.52	28.00	26.51	26.65	2,362,361
02 Mar 21	26.80000 +0.17	27.42	26.19	26.65	2,115,001
01 Mar 21	26.63000 +0.13	27.30	26.40	27.09	2,312,366
26 Feb 21	26.50000 -1.16	27.60	26.12	27.32	4,913,603
25 Feb 21	27.66000 -2.08	29.80	27.26	29.74	3,587,909
24 Feb 21	29.74000 +0.74	29.81	28.52	29.00	3,417,292
23 Feb 21	29.00000 -0.32	29.06	27.68	28.80	3,529,639
22 Feb 21	29.32000 +0.31	29.70	28.74	28.84	3,524,740
19 Feb 21	29.01000 +1.92	29.20	27.63	27.76	4,061,282
18 Feb 21	27.09000 +0.77	27.21	25.79	26.50	2,339,665
17 Feb 21	26.32000 +0.15	26.84	25.79	26.11	1,869,088
16 Feb 21	26.17000 +1.14	26.61	25.55	25.55	2,451,545
12 Feb 21	25.03000 -0.08	25.08	24.69	25.01	1,038,919
11 Feb 21	25.11000 +0.12	25.31	24.65	24.99	1,361,896
10 Feb 21	24.99000 +0.81	25.31	24.46	24.66	2,191,524
09 Feb 21	24.18000 -0.56	24.87	24.08	24.80	1,378,864
08 Feb 21	24.74000 +1.31	24.92	23.68	23.85	2,241,936
05 Feb 21	23.43000 +0.14	23.84	23.22	23.37	1,433,455
04 Feb 21	23.29000 +0.24	23.35	22.56	23.06	1,588,859
03 Feb 21	23.05000 -0.54	23.83	23.02	23.79	1,888,767
02 Feb 21	23.59000 -0.41	24.02	23.40	24.01	1,551,576
01 Feb 21	24.00000 +0.64	24.09	23.44	23.70	1,663,164
29 Jan 21	23.36000 -1.23	24.50	23.13	24.39	2,573,498
28 Jan 21	24.59000 +0.78	24.77	23.60	24.14	2,209,127
27 Jan 21	23.81000 -0.98	24.45	23.28	24.00	2,705,427
26 Jan 21	24.79000 -0.56	25.67	24.28	25.42	2,190,998
25 Jan 21	25.35000 -0.72	26.13	24.85	25.99	2,120,007
22 Jan 21	26.07000 +0.07	26.10	25.25	25.44	1,565,005
21 Jan 21	26.00000 -0.24	26.79	25.97	26.24	1,780,915
20 Jan 21	26.24000 -0.44	27.08	25.74	26.91	1,621,571
19 Jan 21	26.68000 +1.73	26.80	25.26	25.41	3,026,502
18 Jan 21	24.95000 -0.02	25.37	24.95	25.04	414,015
15 Jan 21	24.97000 +0.04	25.30	24.35	24.68	1,970,796
14 Jan 21	24.93000 +0.78	25.06	24.23	24.31	1,618,181
13 Jan 21	24.15000 -0.77	25.05	24.09	24.65	1,460,872
12 Jan 21	24.92000 +0.44	24.98	24.34	24.51	1,152,369
11 Jan 21	24.48000 -0.38	24.76	23.99	24.19	3,600,304
08 Jan 21	24.86000 -0.31	25.25	24.45	25.21	1,823,583
07 Jan 21	25.17000 +0.30	25.59	24.69	25.46	2,630,348
06 Jan 21	24.87000 +0.08	25.70	24.63	25.00	3,245,699
05 Jan 21	24.79000 +0.54	25.01	24.23	24.41	2,301,327
04 Jan 21	24.25000 +1.15	24.29	23.64	23.64	1,848,485
31 Dec 20	23.10000 -0.45	23.73	23.08	23.41	1,556,771
30 Dec 20	23.55000 +0.95	23.73	22.63	22.68	1,523,547
29 Dec 20	22.60000 +0.13	22.83	22.39	22.57	1,281,304
24 Dec 20	22.47000 -0.46	22.94	22.32	22.94	925,949
23 Dec 20	22.93000 +0.52	23.10	22.59	22.62	994,465
22 Dec 20	22.41000 -0.49	23.00	22.33	22.91	1,651,171
21 Dec 20	22.90000 +0.03	23.16	21.65	21.81	2,226,592
18 Dec 20	22.87000 -0.43	23.36	22.82	23.35	3,539,656
17 Dec 20	23.30000 -0.11	24.08	23.23	23.67	1,845,198
16 Dec 20	23.41000 -0.16	23.80	22.95	23.74	1,962,674
15 Dec 20	23.57000 +0.93	23.67	22.78	22.82	2,474,396
14 Dec 20	22.64000 -0.38	23.24	22.60	23.11	1,407,787
11 Dec 20	23.02000 -0.30	23.15	22.82	23.14	1,973,999
10 Dec 20	23.32000 +0.25	23.55	22.87	22.93	1,887,761
09 Dec 20	23.07000 -0.03	23.43	22.64	23.40	4,289,692
08 Dec 20	23.10000 -0.18	23.38	22.78	23.19	2,032,420
07 Dec 20	23.28000 -0.76	24.00	23.18	23.93	2,740,231
04 Dec 20	24.04000 +1.61	24.07	22.75	22.80	3,229,170
03 Dec 20	22.43000 +0.88	22.64	21.65	21.70	2,164,622
02 Dec 20	21.55000 +0.35	22.11	20.98	21.20	2,499,857
01 Dec 20	21.20000 +0.68	21.77	20.99	20.99	3,098,484
30 Nov 20	20.52000 -0.35	21.35	20.51	21.00	4,507,464
27 Nov 20	20.87000 +0.42	21.21	20.33	20.50	2,033,509
26 Nov 20	20.45000 +0.21	20.55	20.28	20.53	648,342
25 Nov 20	20.24000 -0.30	20.40	20.12	20.37	1,557,050
24 Nov 20	20.54000 +0.45	20.68	20.37	20.53	1,993,749
23 Nov 20	20.09000 +0.39	20.51	19.89	20.01	2,127,116
20 Nov 20	19.70000 +0.32	19.88	19.50	19.66	1,692,966
19 Nov 20	19.38000 -0.27	19.73	19.34	19.44	1,802,205
18 Nov 20	19.65000 +0.24	19.96	19.54	19.69	2,275,196
17 Nov 20	19.41000 -0.58	19.74	19.23	19.74	2,142,704
16 Nov 20	19.99000 +0.70	20.07	19.56	19.71	4,148,367
13 Nov 20	19.29000 +0.25	19.79	19.14	19.14	1,829,700
12 Nov 20	19.04000 -0.50	19.54	18.94	19.33	1,648,587
11 Nov 20	19.54000 +0.12	19.60	19.14	19.39	1,582,582
10 Nov 20	19.42000 -0.24	19.83	19.29	19.75	1,644,746
09 Nov 20	19.66000 +0.55	20.59	19.20	20.25	2,847,182
06 Nov 20	19.11000 +1.41	19.25	18.01	18.01	2,442,901
05 Nov 20	17.70000 +0.44	17.93	17.47	17.47	1,253,378
04 Nov 20	17.26000 -0.49	17.65	17.09	17.65	1,516,128
03 Nov 20	17.75000 -0.19	18.22	17.63	18.20	1,470,550
02 Nov 20	17.94000 +0.43	18.01	17.57	17.64	1,729,276
30 Oct 20	17.51000 +0.43	17.60	16.92	16.93	2,346,712
29 Oct 20	17.08000 +0.72	17.34	16.24	16.25	2,494,221
28 Oct 20	16.36000 -0.21	16.61	15.81	15.93	3,027,485
27 Oct 20	16.57000 -1.03	17.37	16.34	17.00	4,347,800
26 Oct 20	17.60000 -0.59	18.20	17.49	17.92	2,126,308
23 Oct 20	18.19000 +0.17	18.62	18.08	18.20	1,797,425
22 Oct 20	18.02000 -0.11	18.18	17.63	18.11	2,477,438
21 Oct 20	18.13000 -0.15	18.45	18.03	18.32	1,966,626
20 Oct 20	18.28000 +0.45	18.54	17.99	18.03	1,739,612
19 Oct 20	17.83000 -0.03	18.53	17.82	17.86	2,170,784
16 Oct 20	17.86000 -0.24	18.15	17.78	18.11	1,399,786
15 Oct 20	18.10000 -0.11	18.18	17.74	17.88	2,035,335
14 Oct 20	18.21000 +0.70	18.31	17.33	17.75	4,125,957
13 Oct 20	17.51000 -0.77	17.72	17.14	17.47	2,594,318
09 Oct 20	18.28000 -0.08	18.62	18.13	18.49	6,459,747
08 Oct 20	18.36000 +0.48	18.48	17.94	18.23	2,378,478
07 Oct 20	17.88000 +0.29	18.04	17.50	17.93	3,042,423
06 Oct 20	17.59000 -0.88	18.66	17.42	18.60	4,793,154
05 Oct 20	18.47000 -0.48	19.16	18.23	19.16	3,038,427
02 Oct 20	18.95000 +0.27	19.32	18.14	18.22	2,368,766
01 Oct 20	18.68000 +0.14	18.97	18.43	18.54	2,110,438
30 Sep 20	18.54000 +0.00	18.85	18.47	18.66	2,048,863
29 Sep 20	18.54000 -0.15	18.65	18.26	18.59	1,857,925
28 Sep 20	18.69000 -0.10	19.45	18.57	19.40	2,279,475
25 Sep 20	18.79000 +0.23	18.83	17.95	18.37	2,202,648
24 Sep 20	18.56000 +0.18	18.82	18.06	18.13	3,249,546
23 Sep 20	18.38000 -0.58	18.88	18.32	18.71	2,669,941
22 Sep 20	18.96000 +0.00	19.54	18.76	19.00	3,001,388
21 Sep 20	18.96000 -1.37	19.53	18.65	19.52	4,048,628
18 Sep 20	20.33000 +0.75	20.55	19.66	19.80	5,704,068
17 Sep 20	19.58000 +0.66	19.73	18.24	18.56	2,910,756
16 Sep 20	18.92000 +0.84	19.25	18.37	18.40	3,624,244
15 Sep 20	18.08000 +0.16	18.58	17.94	18.17	3,432,222
14 Sep 20	17.92000 +0.78	17.92	16.80	17.34	4,317,787
11 Sep 20	17.14000 +1.66	17.50	15.67	15.67	5,702,281
10 Sep 20	15.48000 +0.04	15.73	15.29	15.50	1,944,530
09 Sep 20	15.44000 +0.44	15.70	15.11	15.11	7,183,326
08 Sep 20	15.00000 -0.35	15.14	14.78	14.97	2,009,031
04 Sep 20	15.35000 +0.44	15.42	14.64	15.08	3,167,605
03 Sep 20	14.91000 -0.67	15.49	14.75	15.49	2,826,489
02 Sep 20	15.58000 +0.00	15.71	15.21	15.61	1,443,818
01 Sep 20	15.58000 +0.54	15.58	14.92	15.15	1,499,266
31 Aug 20	15.04000 -0.38	15.50	15.00	15.49	2,853,882
28 Aug 20	15.42000 +0.50	15.52	14.97	15.03	2,268,669
27 Aug 20	14.92000 -0.19	15.31	14.67	15.20	1,479,316
26 Aug 20	15.11000 +0.40	15.17	14.71	14.81	1,623,848
25 Aug 20	14.71000 -0.44	15.23	14.37	15.18	2,125,858
24 Aug 20	15.15000 +0.18	15.31	15.02	15.29	1,439,858
21 Aug 20	14.97000 -0.65	15.57	14.96	15.57	1,795,893
20 Aug 20	15.62000 -1.10	16.64	15.37	16.51	3,971,420
19 Aug 20	16.72000 +1.11	16.96	15.54	15.67	3,809,290
18 Aug 20	15.61000 +0.05	15.89	15.43	15.72	1,152,409
17 Aug 20	15.56000 +0.56	15.83	15.15	15.19	2,170,697
14 Aug 20	15.00000 -0.07	15.04	14.77	14.99	932,906
13 Aug 20	15.07000 -0.15	15.24	14.86	15.10	1,023,343
12 Aug 20	15.22000 -0.13	15.72	15.17	15.60	980,946
11 Aug 20	15.35000 +0.11	15.64	15.25	15.49	1,785,255
10 Aug 20	15.24000 +0.38	15.25	14.93	14.95	1,107,209
07 Aug 20	14.86000 -0.29	14.96	14.67	14.96	1,614,078
06 Aug 20	15.15000 +0.28	15.18	14.77	14.91	1,639,341
05 Aug 20	14.87000 +0.82	14.89	14.38	14.45	2,085,096
04 Aug 20	14.05000 +0.48	14.20	13.66	13.66	1,683,033
31 Jul 20	13.57000 -0.31	13.97	13.46	13.86	2,113,071
30 Jul 20	13.88000 -0.61	14.27	13.80	14.16	1,864,598
29 Jul 20	14.49000 -0.02	14.57	14.10	14.54	1,604,164
28 Jul 20	14.51000 -0.30	14.74	14.39	14.73	1,864,363
27 Jul 20	14.81000 -0.20	15.14	14.65	15.01	1,670,798
24 Jul 20	15.01000 -0.49	15.43	14.83	15.39	2,551,934
23 Jul 20	15.50000 +1.00	15.84	14.71	14.80	4,737,505
22 Jul 20	14.50000 -0.25	14.93	14.46	14.71	2,882,339
21 Jul 20	14.75000 -0.55	15.48	14.69	15.43	2,898,564
20 Jul 20	15.30000 +0.06	15.47	15.15	15.24	1,763,686
17 Jul 20	15.24000 +0.16	15.48	15.09	15.14	1,386,685
16 Jul 20	15.08000 -0.15	15.40	15.01	15.06	1,347,439
15 Jul 20	15.23000 +0.06	15.50	14.72	15.48	3,068,295
14 Jul 20	15.17000 -0.02	15.22	14.61	15.03	2,218,705
13 Jul 20	15.19000 +0.22	16.04	15.08	15.21	3,180,444
10 Jul 20	14.97000 +0.31	14.97	14.25	14.69	1,791,007
09 Jul 20	14.66000 +0.15	14.88	14.45	14.70	2,070,761
08 Jul 20	14.51000 +0.20	14.95	14.27	14.41	2,019,330
07 Jul 20	14.31000 -0.27	14.77	14.27	14.49	1,520,733
06 Jul 20	14.58000 +0.51	14.79	14.34	14.38	1,940,808
03 Jul 20	14.07000 -0.07	14.09	13.85	14.08	456,741
02 Jul 20	14.14000 -0.08	14.61	14.07	14.43	1,866,032
30 Jun 20	14.22000 +0.59	14.33	13.46	13.46	2,749,213
29 Jun 20	13.63000 +0.15	13.85	13.34	13.42	1,418,627
26 Jun 20	13.48000 -0.74	14.13	13.11	14.07	2,842,448
25 Jun 20	14.22000 +0.30	14.25	13.70	13.79	1,353,385
24 Jun 20	13.92000 -0.56	14.35	13.80	14.25	1,729,781
23 Jun 20	14.48000 +0.28	14.90	14.31	14.57	2,065,094
22 Jun 20	14.20000 +0.56	14.36	13.63	13.70	1,913,663
19 Jun 20	13.64000 -0.09	14.07	13.50	14.05	8,477,617
18 Jun 20	13.73000 -0.34	13.93	13.63	13.86	1,873,993
17 Jun 20	14.07000 -0.31	14.51	14.03	14.46	1,710,407
16 Jun 20	14.38000 +0.24	15.26	14.06	14.77	3,947,356
15 Jun 20	14.14000 +0.03	14.27	13.10	13.42	3,347,219
12 Jun 20	14.11000 +0.55	14.59	13.84	14.38	2,759,424
11 Jun 20	13.56000 -1.88	14.58	13.44	14.58	3,396,081
10 Jun 20	15.44000 -0.41	15.90	15.06	15.84	2,381,557
09 Jun 20	15.85000 -0.53	16.02	15.21	16.00	3,106,544
08 Jun 20	16.38000 +0.69	16.45	15.65	16.45	2,356,505
05 Jun 20	15.69000 +1.26	16.16	15.15	15.20	2,618,569
04 Jun 20	14.43000 -0.10	14.72	14.08	14.48	2,841,234
03 Jun 20	14.53000 +0.61	14.64	14.10	14.18	2,900,004
02 Jun 20	13.92000 +0.81	14.05	13.16	13.25	2,979,179
01 Jun 20	13.11000 +0.03	13.37	12.87	13.08	1,492,018
29 May 20	13.08000 -0.20	13.28	12.76	13.27	5,260,385
28 May 20	13.28000 -0.24	13.70	13.20	13.60	1,763,717
27 May 20	13.52000 +0.24	13.76	12.91	13.49	2,627,185
26 May 20	13.28000 +0.61	13.43	12.82	12.98	2,079,950
25 May 20	12.67000 -0.15	13.16	12.62	13.07	625,508
22 May 20	12.82000 -0.37	13.21	12.77	13.19	1,647,617
21 May 20	13.19000 -0.34	13.71	12.97	13.69	1,597,314
20 May 20	13.53000 +0.06	13.85	13.34	13.82	1,996,823
19 May 20	13.47000 +1.06	13.97	13.39	13.50	3,046,214
15 May 20	12.41000 +0.46	12.45	11.70	11.93	2,044,366
14 May 20	11.95000 -0.01	11.97	11.01	11.66	3,177,331
13 May 20	11.96000 -0.16	12.10	11.67	12.07	2,016,434
12 May 20	12.12000 -0.25	12.69	12.10	12.52	2,716,609
11 May 20	12.37000 -0.37	12.69	12.31	12.36	1,805,154
08 May 20	12.74000 +0.57	12.77	12.28	12.37	2,116,875
07 May 20	12.17000 +0.13	12.47	12.08	12.32	1,827,247
06 May 20	12.04000 -0.01	12.32	11.82	12.26	2,267,049
05 May 20	12.05000 -0.32	13.10	11.94	12.76	3,331,759
04 May 20	12.37000 +0.34	12.38	11.64	11.85	2,917,654
01 May 20	12.03000 -0.24	12.44	11.76	11.76	2,124,026
30 Apr 20	12.27000 -0.10	12.68	11.80	12.20	4,504,472
29 Apr 20	12.37000 +1.01	12.52	11.64	11.83	4,378,737
28 Apr 20	11.36000 +1.34	11.39	10.12	10.26	5,398,349
27 Apr 20	10.02000 -0.39	10.48	9.73	10.47	3,247,107
24 Apr 20	10.41000 +0.04	10.71	10.16	10.58	3,403,330
23 Apr 20	10.37000 +0.05	10.67	10.29	10.52	2,437,648
22 Apr 20	10.32000 +0.29	10.60	10.20	10.21	1,964,729
21 Apr 20	10.03000 -0.55	10.55	9.66	10.09	3,927,749
20 Apr 20	10.58000 -0.49	11.04	10.22	10.55	3,401,895
17 Apr 20	11.07000 +0.02	11.46	10.95	11.42	3,425,315
16 Apr 20	11.05000 -0.28	11.56	10.87	11.55	2,512,235
15 Apr 20	11.33000 -0.99	11.77	11.08	11.68	2,994,290
14 Apr 20	12.32000 +0.84	12.47	11.53	11.55	3,240,622
13 Apr 20	11.48000 +0.41	11.60	10.84	11.30	1,915,918
09 Apr 20	11.07000 -0.42	11.84	10.75	11.75	3,430,455
08 Apr 20	11.49000 -0.20	11.81	11.25	11.73	5,054,083
07 Apr 20	11.69000 +0.94	11.73	11.09	11.30	4,291,603
06 Apr 20	10.75000 +0.68	11.18	10.34	10.59	3,766,696
03 Apr 20	10.07000 -0.25	10.61	9.41	10.61	3,323,777
02 Apr 20	10.32000 +0.23	11.00	10.13	10.45	3,304,067
01 Apr 20	10.09000 -0.58	10.98	9.80	9.90	3,128,118
31 Mar 20	10.67000 +0.89	10.74	9.71	10.01	4,999,229
30 Mar 20	9.78000 +0.71	9.91	8.87	9.45	4,602,878
27 Mar 20	9.07000 -1.52	10.27	8.98	10.27	6,009,983
26 Mar 20	10.59000 -0.43	11.38	10.38	11.12	4,508,318
25 Mar 20	11.02000 -0.46	11.93	10.33	11.61	4,593,289
24 Mar 20	11.48000 +1.79	11.49	10.03	10.77	3,628,466
23 Mar 20	9.69000 -0.53	10.45	9.59	10.29	3,121,729
20 Mar 20	10.22000 -0.32	11.73	9.77	10.91	5,935,296
19 Mar 20	10.54000 +1.83	10.74	8.50	8.71	5,177,965
18 Mar 20	8.71000 -2.33	10.47	8.15	10.41	6,282,397
17 Mar 20	11.04000 -0.53	11.88	10.82	11.69	5,060,549
16 Mar 20	11.57000 -0.80	11.85	10.25	10.25	4,182,845
13 Mar 20	12.37000 +2.12	12.41	10.75	11.24	5,916,886
12 Mar 20	10.25000 -1.04	11.06	9.61	10.46	5,827,788
11 Mar 20	11.29000 -0.96	11.95	11.08	11.84	4,179,222
10 Mar 20	12.25000 +1.22	12.45	11.47	11.96	6,890,719
09 Mar 20	11.03000 -3.09	13.01	11.00	13.00	3,779,771
06 Mar 20	14.12000 -0.44	14.71	13.97	14.10	3,189,291
05 Mar 20	14.56000 +0.08	14.78	13.68	13.85	3,065,695
04 Mar 20	14.48000 +1.19	14.60	13.60	13.71	3,350,395
03 Mar 20	13.29000 -0.73	14.37	13.27	14.15	3,670,783
02 Mar 20	14.02000 +0.52	14.04	12.85	13.79	3,721,231
28 Feb 20	13.50000 -0.27	13.63	12.99	13.21	5,531,573
27 Feb 20	13.77000 +0.09	13.85	12.94	13.28	2,020,929
26 Feb 20	13.68000 -0.06	14.27	13.64	13.81	3,250,123
25 Feb 20	13.74000 -0.32	14.16	13.54	14.16	3,217,773
24 Feb 20	14.06000 -0.39	14.25	13.33	13.67	3,834,480
21 Feb 20	14.45000 -2.64	16.50	14.33	16.50	6,902,280
20 Feb 20	17.09000 -0.56	17.69	17.00	17.61	2,066,587
19 Feb 20	17.65000 +0.35	17.71	17.21	17.28	1,494,702
18 Feb 20	17.30000 -0.53	17.68	17.17	17.66	1,736,319
14 Feb 20	17.83000 -0.73	18.70	17.70	18.53	1,328,487
13 Feb 20	18.56000 -0.15	18.72	18.22	18.48	1,490,331
12 Feb 20	18.71000 +0.47	18.98	18.43	18.66	2,326,958
11 Feb 20	18.24000 +0.70	18.90	17.79	17.79	1,908,916
10 Feb 20	17.54000 -0.24	17.70	17.23	17.70	1,681,823
07 Feb 20	17.78000 -0.61	18.19	17.74	18.19	1,416,987
06 Feb 20	18.39000 -0.62	19.13	18.33	19.01	2,564,034
05 Feb 20	19.01000 +0.92	19.08	18.55	18.61	2,272,717
04 Feb 20	18.09000 +0.87	18.29	17.77	17.81	2,772,258
03 Feb 20	17.22000 +0.12	17.42	17.03	17.24	1,938,058
31 Jan 20	17.10000 -0.68	17.41	16.84	17.39	3,239,053
30 Jan 20	17.78000 -0.03	17.81	17.13	17.56	2,176,559
29 Jan 20	17.81000 +0.06	17.92	17.48	17.82	1,412,630
28 Jan 20	17.75000 +0.17	17.99	17.62	17.70	2,068,377
27 Jan 20	17.58000 -1.42	18.21	17.47	18.19	2,891,677
24 Jan 20	19.00000 -0.96	19.90	18.66	19.87	2,855,869
23 Jan 20	19.96000 -0.29	19.99	19.41	19.97	2,280,366
22 Jan 20	20.25000 +0.08	20.40	20.08	20.20	1,474,584
21 Jan 20	20.17000 -1.20	21.18	20.10	21.16	2,315,147
20 Jan 20	21.37000 +0.16	21.43	21.02	21.07	883,031
17 Jan 20	21.21000 +0.62	21.22	20.62	20.66	1,724,823
16 Jan 20	20.59000 -0.40	21.26	20.49	21.13	1,800,178
15 Jan 20	20.99000 -0.16	21.30	20.93	21.06	1,877,062
14 Jan 20	21.15000 +0.52	21.28	20.64	20.66	4,604,035
13 Jan 20	20.63000 -0.05	20.75	20.58	20.75	3,258,797
10 Jan 20	20.68000 +0.31	20.82	20.18	20.31	1,349,760
09 Jan 20	20.37000 -0.62	21.15	20.31	21.15	1,585,566
08 Jan 20	20.99000 -0.72	21.83	20.96	21.81	1,917,320
07 Jan 20	21.71000 +0.05	21.84	21.60	21.65	824,475
06 Jan 20	21.66000 -0.31	21.87	21.59	21.81	944,368
03 Jan 20	21.97000 -0.81	22.50	21.93	22.47	1,491,064
02 Jan 20	22.78000 +0.26	23.09	22.67	22.87	1,146,271
31 Dec 19	22.52000 -0.13	22.67	22.41	22.47	807,610
30 Dec 19	22.65000 -0.12	22.90	22.54	22.84	819,755
27 Dec 19	22.77000 +0.09	23.20	22.67	22.95	979,496
24 Dec 19	22.68000 +0.01	22.98	22.65	22.74	606,841
23 Dec 19	22.67000 +0.47	22.71	22.20	22.20	1,023,068
20 Dec 19	22.20000 -0.24	22.96	22.15	22.38	3,930,865
19 Dec 19	22.44000 -0.09	22.60	22.30	22.52	1,009,817
18 Dec 19	22.53000 -0.17	22.72	22.32	22.66	1,474,761
17 Dec 19	22.70000 +0.01	22.98	22.56	22.78	1,118,626
16 Dec 19	22.69000 +0.48	22.96	22.49	22.72	1,715,521
13 Dec 19	22.21000 +0.19	22.72	21.76	22.04	2,106,323
12 Dec 19	22.02000 +0.73	22.08	21.11	21.13	2,581,801
11 Dec 19	21.29000 +0.43	21.49	20.87	20.87	1,600,985
10 Dec 19	20.86000 +0.05	20.94	20.70	20.87	936,496
09 Dec 19	20.81000 -0.38	21.12	20.77	21.11	1,270,368
06 Dec 19	21.19000 +0.49	21.52	20.93	21.00	1,464,380
05 Dec 19	20.70000 -0.19	21.03	20.58	20.91	1,146,599
04 Dec 19	20.89000 +1.00	21.06	20.12	20.19	2,807,555
03 Dec 19	19.89000 -0.70	20.39	19.89	20.35	1,538,268
02 Dec 19	20.59000 -0.21	21.03	20.59	20.80	1,368,389
29 Nov 19	20.80000 -0.13	21.00	20.63	20.88	902,076
28 Nov 19	20.93000 -0.05	21.10	20.90	21.00	406,148
27 Nov 19	20.98000 -0.02	21.16	20.82	21.01	1,382,679
26 Nov 19	21.00000 -0.12	21.18	20.84	21.13	2,290,794
25 Nov 19	21.12000 +0.19	21.31	20.98	21.15	1,573,405
22 Nov 19	20.93000 +0.10	21.38	20.89	21.05	1,432,252
21 Nov 19	20.83000 -0.30	21.00	20.58	20.88	2,148,926
20 Nov 19	21.13000 -0.27	21.60	20.87	21.25	2,062,868
19 Nov 19	21.40000 +0.26	21.58	21.11	21.30	1,045,681
18 Nov 19	21.14000 -0.53	21.60	20.87	21.50	1,851,719
15 Nov 19	21.67000 +0.63	21.74	21.11	21.11	1,166,058
14 Nov 19	21.04000 -0.03	21.16	20.86	21.10	1,084,390
13 Nov 19	21.07000 -0.84	21.50	21.01	21.45	1,858,072
12 Nov 19	21.91000 -0.26	22.63	21.84	22.21	1,619,735
11 Nov 19	22.17000 -0.28	22.35	21.93	22.09	1,973,229
08 Nov 19	22.45000 -0.29	22.73	22.34	22.59	1,574,094
07 Nov 19	22.74000 +0.50	23.09	22.58	22.61	2,701,646
06 Nov 19	22.24000 -0.58	22.88	22.18	22.80	2,185,990
05 Nov 19	22.82000 +1.25	23.01	21.71	21.76	2,030,382
04 Nov 19	21.57000 +0.38	21.74	21.22	21.55	1,499,366
01 Nov 19	21.19000 +0.37	21.33	20.73	21.02	1,974,981
31 Oct 19	20.82000 -0.74	21.38	20.59	21.31	1,643,939
30 Oct 19	21.56000 -0.67	22.08	21.26	22.01	1,442,701
29 Oct 19	22.23000 +0.01	22.39	21.90	22.09	1,400,249
28 Oct 19	22.22000 +0.42	22.39	21.81	21.81	1,148,204
25 Oct 19	21.80000 +0.85	21.93	20.73	20.73	1,478,135
24 Oct 19	20.95000 -1.09	23.00	20.70	22.51	1,836,715
23 Oct 19	22.04000 +0.48	22.10	21.19	21.73	1,003,574
22 Oct 19	21.56000 +0.11	21.69	20.99	21.33	1,023,423
21 Oct 19	21.45000 -0.17	22.15	21.45	22.01	831,401
18 Oct 19	21.62000 +0.12	22.04	21.55	21.92	1,325,513
17 Oct 19	21.50000 -0.06	22.28	21.48	21.67	1,346,050
16 Oct 19	21.56000 +0.25	21.68	21.21	21.28	1,111,286
15 Oct 19	21.31000 -0.83	21.82	21.14	21.50	1,427,132
11 Oct 19	22.14000 +1.06	22.37	21.51	21.67	1,903,314
10 Oct 19	21.08000 +1.30	21.21	20.10	20.10	2,079,202
09 Oct 19	19.78000 +0.11	19.98	19.34	19.79	923,351
08 Oct 19	19.67000 -0.59	20.15	19.64	20.15	1,007,516
07 Oct 19	20.26000 -0.52	20.70	20.20	20.58	1,106,421
04 Oct 19	20.78000 +0.11	20.99	20.59	20.62	1,268,077
03 Oct 19	20.67000 +0.52	20.95	19.87	19.90	1,673,899
02 Oct 19	20.15000 -0.21	20.42	19.88	20.00	1,985,712
01 Oct 19	20.36000 -1.12	21.68	20.22	21.32	1,450,802
30 Sep 19	21.48000 -0.19	21.79	21.44	21.55	1,359,751
27 Sep 19	21.67000 +0.34	21.72	21.29	21.48	1,032,094
26 Sep 19	21.33000 -0.51	21.78	21.05	21.77	1,670,234
25 Sep 19	21.84000 +0.04	22.08	21.46	21.58	1,581,027
24 Sep 19	21.80000 -0.81	22.44	21.73	22.26	2,086,514
23 Sep 19	22.61000 -0.43	22.63	22.20	22.63	1,575,932
20 Sep 19	23.04000 -0.47	23.60	23.02	23.39	3,624,308
19 Sep 19	23.51000 -0.31	23.95	23.29	23.83	2,101,424
18 Sep 19	23.82000 -1.00	24.76	23.52	24.76	1,526,957
17 Sep 19	24.82000 -0.02	25.03	24.01	24.48	1,493,912
16 Sep 19	24.84000 -0.53	25.73	24.78	25.56	1,351,088
13 Sep 19	25.37000 +0.30	25.74	25.23	25.53	1,669,577
12 Sep 19	25.07000 +0.30	25.23	24.36	24.66	2,186,836
11 Sep 19	24.77000 +0.56	24.80	23.97	24.49	1,198,487
10 Sep 19	24.21000 +0.70	24.22	23.62	23.62	1,241,360
09 Sep 19	23.51000 +0.43	23.55	22.86	23.01	1,247,610
06 Sep 19	23.08000 -0.38	23.41	22.94	23.34	975,525
05 Sep 19	23.46000 +0.67	23.68	23.07	23.07	1,421,313
04 Sep 19	22.79000 +0.33	23.08	22.51	22.79	1,427,906
03 Sep 19	22.46000 -0.21	22.60	22.24	22.43	1,063,711
30 Aug 19	22.67000 +0.28	22.83	22.31	22.68	1,535,239
29 Aug 19	22.39000 +0.32	22.81	22.10	22.41	1,712,761
28 Aug 19	22.07000 +0.04	22.27	21.94	22.01	1,341,978
27 Aug 19	22.03000 -0.01	22.17	21.87	21.99	1,371,930
26 Aug 19	22.04000 +0.47	22.28	21.78	21.78	1,213,273
23 Aug 19	21.57000 -0.19	22.33	21.50	21.70	1,656,936
22 Aug 19	21.76000 -0.05	22.04	21.69	21.79	917,983
21 Aug 19	21.81000 -0.19	22.06	21.75	22.05	1,308,757
20 Aug 19	22.00000 -0.29	22.20	21.84	22.17	1,151,666
19 Aug 19	22.29000 +0.34	22.43	22.13	22.13	916,787
16 Aug 19	21.95000 -0.18	22.27	21.80	22.15	1,349,842
15 Aug 19	22.13000 -0.07	22.35	21.90	22.35	1,123,217
14 Aug 19	22.20000 -0.88	22.68	22.12	22.68	1,750,650
13 Aug 19	23.08000 +0.72	23.10	22.25	22.27	1,898,872
12 Aug 19	22.36000 +0.11	22.61	21.85	22.19	1,317,202
09 Aug 19	22.25000 -1.44	23.50	22.19	23.42	2,309,342
08 Aug 19	23.69000 +0.26	24.02	23.42	23.59	1,652,240
07 Aug 19	23.43000 -0.04	23.57	22.80	23.13	2,087,989
06 Aug 19	23.47000 -1.03	24.04	23.02	23.95	2,770,537
02 Aug 19	24.50000 -0.82	25.28	24.25	25.28	1,960,148
01 Aug 19	25.32000 -1.68	26.61	25.21	26.56	2,328,245
31 Jul 19	27.00000 -0.70	27.66	26.95	27.49	1,666,574
30 Jul 19	27.70000 -0.25	28.00	27.03	28.00	1,635,804
29 Jul 19	27.95000 -0.10	28.25	27.69	28.12	1,186,797
26 Jul 19	28.05000 -0.35	28.48	27.89	28.43	1,713,453
25 Jul 19	28.40000 -1.63	30.41	27.99	29.50	2,535,414
24 Jul 19	30.03000 +0.25	30.15	29.34	29.49	1,333,534
23 Jul 19	29.78000 +0.66	29.82	29.17	29.17	1,088,851
22 Jul 19	29.12000 +0.13	29.25	28.85	28.86	1,128,038
19 Jul 19	28.99000 +0.29	29.63	28.71	29.05	1,672,391
18 Jul 19	28.70000 -0.30	29.12	28.49	28.83	1,109,839
17 Jul 19	29.00000 +0.20	29.05	28.41	28.88	850,332
16 Jul 19	28.80000 +0.37	28.99	28.08	28.18	828,307
15 Jul 19	28.43000 +0.17	28.81	28.24	28.46	725,280
12 Jul 19	28.26000 +0.14	28.34	27.89	28.03	1,076,826
11 Jul 19	28.12000 -0.02	28.17	27.52	28.01	1,201,121
10 Jul 19	28.14000 +0.09	28.41	28.02	28.27	1,150,555
09 Jul 19	28.05000 -0.37	28.24	27.84	28.12	1,482,069
08 Jul 19	28.42000 -0.40	28.75	28.42	28.73	1,383,844
05 Jul 19	28.82000 -0.65	29.09	28.63	29.02	1,586,989
04 Jul 19	29.47000 -0.11	29.66	29.39	29.49	300,026
03 Jul 19	29.58000 -0.53	30.17	29.08	29.96	1,499,204
02 Jul 19	30.11000 -0.11	30.30	29.45	30.21	1,738,897
28 Jun 19	30.22000 +0.29	30.22	29.77	29.94	1,592,441
27 Jun 19	29.93000 +0.33	30.00	29.51	29.92	1,615,033
26 Jun 19	29.60000 -0.39	30.16	29.60	30.15	1,220,361
25 Jun 19	29.99000 -0.11	30.35	29.91	30.18	1,355,003
24 Jun 19	30.10000 +0.29	30.23	29.82	29.95	1,297,144
21 Jun 19	29.81000 -0.35	30.25	29.53	30.16	3,482,530
20 Jun 19	30.16000 +0.22	30.61	30.08	30.53	1,212,417
19 Jun 19	29.94000 -0.57	30.43	29.84	30.23	1,328,522
18 Jun 19	30.51000 +1.16	30.81	29.57	29.57	1,956,536
17 Jun 19	29.35000 +0.21	29.42	28.71	29.14	1,093,874
14 Jun 19	29.14000 +0.08	29.30	28.47	28.95	867,228
13 Jun 19	29.06000 -0.36	29.68	28.98	29.63	1,205,590
12 Jun 19	29.42000 -0.36	29.62	28.95	29.60	1,205,061
11 Jun 19	29.78000 +1.35	30.00	29.20	29.21	1,665,344
10 Jun 19	28.43000 +0.05	28.64	28.39	28.47	939,341
07 Jun 19	28.38000 +0.00	28.60	28.09	28.33	917,463
06 Jun 19	28.38000 -0.15	28.66	28.13	28.59	1,012,049
05 Jun 19	28.53000 -0.19	28.84	28.15	28.76	1,138,227
04 Jun 19	28.72000 +0.77	28.74	28.05	28.21	1,235,426
03 Jun 19	27.95000 +0.48	27.95	27.20	27.47	1,400,972
31 May 19	27.47000 +0.76	27.66	26.36	26.41	2,036,820
30 May 19	26.71000 -0.35	27.19	26.62	27.15	867,043
29 May 19	27.06000 -0.06	27.19	26.60	26.74	786,175
28 May 19	27.12000 +0.08	27.42	26.94	27.09	1,495,828
27 May 19	27.04000 +0.43	27.15	26.48	26.61	684,576
24 May 19	26.61000 +0.23	26.92	26.29	26.81	890,278
23 May 19	26.38000 -0.80	26.89	26.15	26.82	2,070,018
22 May 19	27.18000 -0.48	27.44	27.01	27.39	1,098,205
21 May 19	27.66000 +0.20	27.87	27.27	27.31	1,756,082
17 May 19	27.46000 -0.95	28.30	27.34	28.29	1,493,027
16 May 19	28.41000 +0.06	28.69	28.10	28.68	1,603,785
15 May 19	28.35000 +0.07	28.65	28.00	28.16	975,244
14 May 19	28.28000 +0.17	28.51	28.00	28.34	1,284,372
13 May 19	28.11000 -1.29	28.91	27.76	28.91	1,806,719
10 May 19	29.40000 +0.14	29.58	28.82	29.48	1,448,460
09 May 19	29.26000 -0.38	29.65	29.10	29.21	1,048,675
08 May 19	29.64000 +0.16	29.76	29.13	29.40	908,624
07 May 19	29.48000 -0.74	30.00	29.34	29.94	1,422,776
06 May 19	30.22000 -0.64	30.26	29.78	29.97	2,144,153
03 May 19	30.86000 +1.07	30.90	29.98	30.09	1,134,575
02 May 19	29.79000 -0.31	30.18	29.60	30.01	1,449,072
01 May 19	30.10000 -1.58	31.64	30.07	31.51	2,132,734
30 Apr 19	31.68000 -0.08	31.86	31.28	31.70	1,521,314
29 Apr 19	31.76000 -0.06	31.86	31.41	31.56	928,107
26 Apr 19	31.82000 +0.78	31.83	31.04	31.13	1,300,477
25 Apr 19	31.04000 -0.92	31.87	30.93	31.87	1,989,221
24 Apr 19	31.96000 -1.05	33.01	31.90	33.00	1,560,879
23 Apr 19	33.01000 +0.21	34.10	33.00	33.44	2,438,318
22 Apr 19	32.80000 -0.44	33.19	32.59	33.19	996,989
18 Apr 19	33.24000 -0.41	33.78	32.98	33.58	1,210,260
17 Apr 19	33.65000 +0.47	34.31	33.32	33.44	1,804,473
16 Apr 19	33.18000 +0.13	33.39	32.51	32.92	1,437,082
15 Apr 19	33.05000 -0.58	33.53	33.01	33.45	1,197,398
12 Apr 19	33.63000 +1.05	33.73	32.98	33.08	1,771,973
11 Apr 19	32.58000 -0.12	32.75	32.30	32.41	1,269,038
10 Apr 19	32.70000 +0.47	32.88	32.40	32.50	1,200,511
09 Apr 19	32.23000 -0.67	33.04	32.04	32.78	1,206,971
08 Apr 19	32.90000 +0.71	32.92	32.27	32.41	1,186,245
05 Apr 19	32.19000 +0.52	32.28	31.65	31.88	1,379,913
04 Apr 19	31.67000 +1.11	31.70	30.35	30.56	1,800,316
03 Apr 19	30.56000 -0.83	32.01	30.44	31.75	2,362,586
02 Apr 19	31.39000 -0.05	31.65	30.96	31.61	1,535,404
01 Apr 19	31.44000 +0.52	32.11	31.31	31.60	1,375,152
29 Mar 19	30.92000 +0.04	31.38	30.88	31.30	1,785,731
28 Mar 19	30.88000 +0.10	31.19	30.65	30.78	1,031,210
27 Mar 19	30.78000 +0.00	31.10	30.45	30.91	1,337,459
26 Mar 19	30.78000 +0.79	31.16	30.21	30.22	1,889,835
25 Mar 19	29.99000 -0.26	30.87	29.96	30.24	1,555,556
22 Mar 19	30.25000 -0.90	30.97	30.06	30.62	1,438,028
21 Mar 19	31.15000 +0.93	31.30	30.06	30.12	2,086,695
20 Mar 19	30.22000 +0.39	30.29	29.44	29.64	1,280,992
19 Mar 19	29.83000 +0.41	30.38	29.64	29.72	1,450,167
18 Mar 19	29.42000 +0.67	29.43	28.83	28.95	1,055,471
15 Mar 19	28.75000 -0.10	29.00	28.62	29.00	3,735,455
14 Mar 19	28.85000 -0.82	29.46	28.81	29.36	1,098,899
13 Mar 19	29.67000 +0.01	29.90	29.35	29.87	1,233,522
12 Mar 19	29.66000 +0.58	29.78	29.18	29.29	1,480,051
11 Mar 19	29.08000 +0.14	29.25	28.88	29.02	971,751
08 Mar 19	28.94000 -0.78	29.37	28.72	29.27	1,663,522
07 Mar 19	29.72000 -0.31	30.02	29.31	30.02	1,885,015
06 Mar 19	30.03000 +0.53	30.53	29.64	29.70	1,612,935
05 Mar 19	29.50000 +0.27	29.63	29.23	29.38	1,142,027
04 Mar 19	29.23000 +0.03	29.69	28.96	29.33	1,193,425
01 Mar 19	29.20000 -0.29	30.00	29.11	29.90	1,660,529
28 Feb 19	29.49000 -0.57	30.19	29.49	30.01	1,874,747
27 Feb 19	30.06000 -0.54	30.72	30.06	30.60	1,115,962
26 Feb 19	30.60000 -0.19	30.97	30.45	30.73	1,097,053
25 Feb 19	30.79000 -0.42	31.36	30.74	31.33	1,428,836
22 Feb 19	31.21000 +1.24	31.25	30.20	30.60	1,710,101
21 Feb 19	29.97000 -0.53	30.30	29.64	30.03	1,909,724
20 Feb 19	30.50000 +1.44	30.78	28.99	29.13	2,753,251
19 Feb 19	29.06000 +0.40	29.22	28.71	28.75	1,275,149
15 Feb 19	28.66000 +0.06	29.23	28.66	28.91	1,661,702
14 Feb 19	28.60000 +0.11	28.87	28.33	28.36	1,560,285
13 Feb 19	28.49000 -1.66	30.06	28.36	29.53	2,773,416
12 Feb 19	30.15000 +0.22	30.39	29.60	29.89	1,565,432
11 Feb 19	29.93000 -0.67	30.68	29.51	30.32	1,633,378
08 Feb 19	30.60000 -0.56	31.10	30.45	31.09	1,119,976
07 Feb 19	31.16000 -0.09	31.41	30.89	31.33	1,043,848
06 Feb 19	31.25000 -0.14	31.75	31.13	31.27	931,898
05 Feb 19	31.39000 +0.34	31.57	31.12	31.19	1,379,761
04 Feb 19	31.05000 +0.29	31.24	30.28	30.59	1,488,320
01 Feb 19	30.76000 -1.24	31.47	30.45	30.45	2,014,962
31 Jan 19	32.00000 +0.31	32.34	31.61	31.77	1,894,398
30 Jan 19	31.69000 +0.72	31.72	30.72	31.34	1,970,175
29 Jan 19	30.97000 +0.78	31.07	30.40	30.48	1,437,629
28 Jan 19	30.19000 -0.15	30.20	29.78	30.20	1,249,184
25 Jan 19	30.34000 +0.71	30.88	29.72	30.25	1,659,083
24 Jan 19	29.63000 +0.25	29.88	29.34	29.58	1,207,917
23 Jan 19	29.38000 -0.44	30.22	29.30	29.91	1,746,201
22 Jan 19	29.82000 -0.88	30.58	29.60	30.58	1,368,978
21 Jan 19	30.70000 +0.07	30.76	30.20	30.76	399,583
18 Jan 19	30.63000 +0.15	30.99	30.41	30.70	1,674,211
17 Jan 19	30.48000 +0.45	30.75	29.39	29.64	1,451,595
16 Jan 19	30.03000 +0.03	30.21	29.52	30.13	1,205,813
15 Jan 19	30.00000 -0.11	30.51	29.76	30.47	1,155,656
14 Jan 19	30.11000 -0.11	30.51	29.83	29.98	1,069,577
11 Jan 19	30.22000 +0.04	30.47	29.71	30.14	1,421,314
10 Jan 19	30.18000 -0.03	30.36	29.54	29.80	1,666,787
09 Jan 19	30.21000 +0.97	30.53	29.48	29.56	1,895,667
08 Jan 19	29.24000 +1.13	29.73	28.44	28.47	2,146,692
07 Jan 19	28.11000 -0.01	28.50	28.00	28.37	1,230,053
04 Jan 19	28.12000 +1.34	28.33	27.34	27.74	2,033,634
03 Jan 19	26.78000 -1.73	28.45	26.70	28.32	2,013,310
02 Jan 19	28.51000 -0.88	28.79	27.99	28.50	1,595,195
31 Dec 18	29.39000 +0.61	29.45	28.62	28.66	1,269,170
28 Dec 18	28.78000 -0.69	29.92	28.69	29.78	1,447,824
27 Dec 18	29.47000 +1.62	29.58	28.47	28.78	1,460,844
24 Dec 18	27.85000 -0.35	28.47	27.85	27.95	859,382
21 Dec 18	28.20000 -0.22	29.06	27.97	28.92	3,770,571
20 Dec 18	28.42000 +0.39	28.76	27.69	28.28	1,795,857
19 Dec 18	28.03000 -1.11	30.12	27.84	29.52	2,170,179
18 Dec 18	29.14000 +0.10	29.89	28.97	29.26	2,549,611
17 Dec 18	29.04000 -0.72	30.10	28.90	29.85	1,541,330
14 Dec 18	29.76000 -0.48	30.37	29.43	29.47	1,714,148
13 Dec 18	30.24000 +0.37	30.44	29.90	30.37	2,027,436
12 Dec 18	29.87000 +0.55	30.42	29.68	29.76	2,291,022
11 Dec 18	29.32000 +1.10	29.79	28.77	29.00	2,213,296
10 Dec 18	28.22000 -0.33	29.05	27.50	28.49	1,621,134
07 Dec 18	28.55000 -0.06	29.85	28.49	29.07	2,215,288
06 Dec 18	28.61000 -1.27	29.27	28.06	29.24	2,943,703
05 Dec 18	29.88000 +1.10	30.04	28.81	28.81	1,051,593
04 Dec 18	28.78000 +0.59	29.38	28.45	28.49	2,469,830
03 Dec 18	28.19000 +1.28	28.64	27.36	28.25	2,317,096
30 Nov 18	26.91000 +0.28	27.15	26.16	26.21	1,887,867
29 Nov 18	26.63000 -0.65	27.55	26.57	27.21	1,704,808
28 Nov 18	27.28000 +1.49	27.33	25.80	25.94	1,451,625
27 Nov 18	25.79000 -0.84	26.17	24.95	26.17	2,196,430
26 Nov 18	26.63000 +0.18	27.04	26.49	26.60	1,648,126
23 Nov 18	26.45000 -1.12	27.28	26.30	27.27	850,829
22 Nov 18	27.57000 -0.21	27.99	27.52	27.80	278,967
21 Nov 18	27.78000 +0.54	28.23	27.49	27.51	1,769,788
20 Nov 18	27.24000 -1.07	27.71	26.57	27.70	1,859,316
19 Nov 18	28.31000 -0.56	29.00	28.10	28.92	1,159,826
16 Nov 18	28.87000 -0.14	29.33	28.35	28.89	1,125,202
15 Nov 18	29.01000 +1.01	29.48	27.69	28.02	2,070,395
14 Nov 18	28.00000 +0.53	28.46	27.39	27.40	1,171,831
13 Nov 18	27.47000 +0.18	28.44	27.09	27.09	1,384,511
12 Nov 18	27.29000 -0.23	27.78	26.97	27.56	1,364,664
09 Nov 18	27.52000 -0.27	27.74	26.03	26.03	1,486,235
08 Nov 18	27.79000 -0.73	28.48	27.50	28.43	1,552,691
07 Nov 18	28.52000 +0.91	28.53	27.68	28.10	1,402,399
06 Nov 18	27.61000 -0.13	28.14	27.27	27.61	1,496,196
05 Nov 18	27.74000 -0.16	28.35	27.44	28.00	1,449,394
02 Nov 18	27.90000 -0.04	28.69	27.30	28.69	4,547,978
01 Nov 18	27.94000 +0.73	28.17	26.81	27.65	2,379,299
31 Oct 18	27.21000 +1.96	27.24	25.40	25.41	2,801,612
30 Oct 18	25.25000 +0.77	25.27	24.05	24.40	1,748,672
29 Oct 18	24.48000 -0.32	25.57	24.16	25.15	2,084,110
26 Oct 18	24.80000 -0.03	25.05	23.90	24.45	5,105,695
25 Oct 18	24.83000 -2.08	26.43	24.68	26.43	3,697,666
24 Oct 18	26.91000 -1.78	29.15	26.76	28.69	2,451,741
23 Oct 18	28.69000 -2.15	30.29	28.48	30.27	2,442,162
22 Oct 18	30.84000 +0.23	30.96	30.11	30.70	2,097,842
19 Oct 18	30.61000 -0.08	31.09	30.50	30.81	1,807,854
18 Oct 18	30.69000 -0.34	31.10	30.53	30.73	2,875,232
17 Oct 18	31.03000 -0.46	31.53	30.81	31.36	1,287,710
16 Oct 18	31.49000 +0.77	31.51	30.48	30.73	1,391,936
15 Oct 18	30.72000 +0.42	31.40	30.57	30.65	1,356,028
12 Oct 18	30.30000 -0.23	31.30	30.06	31.00	1,522,526
11 Oct 18	30.53000 +1.13	30.84	28.84	29.08	2,745,961
10 Oct 18	29.40000 -1.37	30.63	29.20	30.45	2,301,961
09 Oct 18	30.77000 -0.33	31.33	30.11	31.12	1,365,655
05 Oct 18	31.10000 +0.64	31.17	29.97	30.30	1,661,411
04 Oct 18	30.46000 -0.82	31.53	30.27	31.41	1,236,052
03 Oct 18	31.28000 -0.05	31.74	31.03	31.26	1,378,880
02 Oct 18	31.33000 -0.58	32.49	31.21	32.00	1,864,845
01 Oct 18	31.91000 +0.78	32.00	31.14	31.44	1,327,494
28 Sep 18	31.13000 -0.14	31.82	31.09	31.38	1,416,856
27 Sep 18	31.27000 -0.12	31.55	30.57	30.99	1,487,129
26 Sep 18	31.39000 -0.60	32.02	31.07	31.12	1,514,824
25 Sep 18	31.99000 +0.03	32.65	31.74	32.40	969,714
24 Sep 18	31.96000 -1.12	33.31	31.94	33.31	1,219,500
21 Sep 18	33.08000 +0.72	33.34	32.54	32.78	2,646,100
20 Sep 18	32.36000 +0.48	32.70	31.82	32.33	1,442,483
19 Sep 18	31.88000 +0.25	32.52	31.79	32.00	1,612,947
18 Sep 18	31.63000 +0.89	31.78	30.82	31.23	1,326,375
17 Sep 18	30.74000 +0.18	31.02	30.48	30.52	1,155,374
14 Sep 18	30.56000 +0.42	30.94	30.21	30.25	887,349
13 Sep 18	30.14000 +0.34	30.40	29.67	30.20	1,207,197
12 Sep 18	29.80000 +0.88	30.02	28.71	29.35	1,769,181
11 Sep 18	28.92000 +0.20	28.95	27.94	28.42	1,557,743
10 Sep 18	28.72000 -0.19	29.28	28.66	28.90	725,787
07 Sep 18	28.91000 -0.19	29.04	28.29	28.80	1,239,777
06 Sep 18	29.10000 -0.20	30.06	29.07	29.34	814,694
05 Sep 18	29.30000 -0.05	29.42	28.75	29.34	1,412,549
04 Sep 18	29.35000 -0.06	29.41	28.69	28.71	1,556,790
31 Aug 18	29.41000 -0.64	30.08	29.41	29.91	2,929,413
30 Aug 18	30.05000 -0.61	30.54	29.93	30.44	1,345,250
29 Aug 18	30.66000 -0.30	31.04	30.55	30.98	1,119,843
28 Aug 18	30.96000 +0.21	31.80	30.93	31.23	1,334,806
27 Aug 18	30.75000 +1.00	30.93	29.80	29.80	1,269,808
24 Aug 18	29.75000 +0.39	30.05	29.49	29.65	1,310,722
23 Aug 18	29.36000 -0.62	29.80	29.22	29.67	902,793
22 Aug 18	29.98000 +0.49	30.14	29.57	29.70	1,555,348
21 Aug 18	29.49000 -0.12	30.04	29.47	29.61	1,196,934
20 Aug 18	29.61000 -0.11	30.19	29.57	29.91	1,366,498
17 Aug 18	29.72000 +0.21	29.75	29.08	29.36	1,096,561
16 Aug 18	29.51000 +0.43	29.91	29.37	29.64	1,343,916
15 Aug 18	29.08000 -2.10	30.40	28.49	30.40	2,057,853
14 Aug 18	31.18000 -0.25	31.58	30.76	31.36	968,987
13 Aug 18	31.43000 -0.49	32.44	31.35	32.09	1,161,226
10 Aug 18	31.92000 -0.60	32.23	31.81	32.05	1,122,763
09 Aug 18	32.52000 -0.05	32.88	32.40	32.79	898,380
08 Aug 18	32.57000 +0.31	32.72	32.15	32.35	667,779
07 Aug 18	32.26000 +0.04	33.25	32.23	32.66	1,432,679
03 Aug 18	32.22000 -0.07	32.61	32.04	32.19	918,167
02 Aug 18	32.29000 -0.09	32.35	31.56	31.82	948,109
01 Aug 18	32.38000 -1.55	33.26	32.33	33.26	1,317,386
31 Jul 18	33.93000 +0.92	34.02	33.07	33.14	1,532,072
30 Jul 18	33.01000 -0.81	34.05	33.00	33.86	737,997
27 Jul 18	33.82000 -0.35	34.49	33.72	34.27	1,115,069
26 Jul 18	34.17000 +1.58	34.40	32.30	32.81	2,046,891
25 Jul 18	32.59000 -0.10	32.99	31.97	32.99	1,389,174
24 Jul 18	32.69000 +0.50	33.90	32.58	33.17	1,396,450
23 Jul 18	32.19000 +0.19	32.36	31.81	32.09	1,091,168
20 Jul 18	32.00000 -0.08	32.33	31.90	32.33	1,011,388
19 Jul 18	32.08000 -0.88	32.39	31.80	32.22	1,436,436
18 Jul 18	32.96000 +0.69	33.18	32.15	32.39	1,727,602
17 Jul 18	32.27000 +0.30	32.38	31.81	32.00	898,627
16 Jul 18	31.97000 -0.48	32.21	31.61	32.00	1,265,149
13 Jul 18	32.45000 +0.13	32.54	32.12	32.28	1,249,148
12 Jul 18	32.32000 +0.58	32.33	31.63	32.18	1,672,812
11 Jul 18	31.74000 -1.50	32.22	31.62	31.99	2,375,849
10 Jul 18	33.24000 -0.21	33.54	32.91	33.54	1,407,901
09 Jul 18	33.45000 +0.64	33.55	33.08	33.21	1,090,998
06 Jul 18	32.81000 +0.28	32.86	32.16	32.33	828,615
05 Jul 18	32.53000 +0.03	32.57	32.04	32.26	1,838,045
04 Jul 18	32.50000 +0.19	32.50	31.61	31.98	668,251
03 Jul 18	32.31000 -1.18	33.39	31.95	33.29	1,718,336
29 Jun 18	33.49000 +0.79	33.51	32.99	32.99	1,533,136
28 Jun 18	32.70000 -0.54	33.05	31.95	33.05	1,657,290
27 Jun 18	33.24000 +0.05	33.57	32.95	33.32	1,245,425
26 Jun 18	33.19000 +0.29	33.42	32.61	33.02	1,821,942
25 Jun 18	32.90000 -1.69	34.19	32.35	34.19	2,597,835
22 Jun 18	34.59000 +0.08	35.40	34.52	34.85	1,762,561
21 Jun 18	34.51000 -0.62	34.97	34.23	34.95	1,318,324
20 Jun 18	35.13000 +0.17	35.45	34.87	35.20	1,438,868
19 Jun 18	34.96000 -0.20	34.98	33.54	34.40	1,807,885
18 Jun 18	35.16000 -0.27	35.59	34.76	34.83	1,872,381
15 Jun 18	35.43000 -2.00	36.90	34.87	36.71	4,709,194
14 Jun 18	37.43000 -0.64	38.09	36.85	38.02	1,246,996
13 Jun 18	38.07000 -0.08	38.37	37.93	38.15	959,917
12 Jun 18	38.15000 -0.28	38.45	37.65	38.19	1,186,611
11 Jun 18	38.43000 +0.23	38.79	38.20	38.20	1,164,013
08 Jun 18	38.20000 -0.08	38.48	37.61	38.48	1,393,729
07 Jun 18	38.28000 +0.16	39.08	37.71	38.15	2,066,225
06 Jun 18	38.12000 +0.79	38.28	37.54	37.61	1,784,175
05 Jun 18	37.33000 +1.79	37.42	35.75	35.93	1,777,497
04 Jun 18	35.54000 -0.07	36.04	35.25	35.85	911,559
01 Jun 18	35.61000 +0.44	35.78	34.96	35.63	1,244,042
31 May 18	35.17000 +0.05	35.44	34.81	34.81	4,179,318
30 May 18	35.12000 +1.05	35.15	33.85	34.08	1,546,779
29 May 18	34.07000 -0.39	35.29	34.05	34.42	1,405,394
28 May 18	34.46000 -0.30	35.10	34.30	34.50	417,085
25 May 18	34.76000 -0.70	35.38	34.57	35.25	1,147,931
24 May 18	35.46000 +0.38	35.58	34.93	35.06	1,414,557
23 May 18	35.08000 -1.51	36.15	34.94	36.15	2,352,851
22 May 18	36.59000 +0.25	37.07	36.54	36.61	1,748,437
18 May 18	36.34000 -0.26	36.74	36.14	36.60	1,160,747
17 May 18	36.60000 -0.13	36.88	36.35	36.68	1,471,100
16 May 18	36.73000 +0.57	37.05	36.28	36.29	1,851,140
15 May 18	36.16000 -0.18	36.29	35.71	36.00	2,159,881
14 May 18	36.34000 +0.78	36.45	35.67	35.79	1,799,373
11 May 18	35.56000 +0.69	35.86	34.99	35.05	1,870,494
10 May 18	34.87000 +0.71	34.95	34.32	34.43	1,486,031
09 May 18	34.16000 +1.19	34.17	33.20	33.24	2,056,720
08 May 18	32.97000 -0.61	33.76	32.81	33.56	2,150,714
07 May 18	33.58000 +0.32	34.11	33.24	33.54	1,830,848
04 May 18	33.26000 +0.42	33.47	32.59	32.75	1,561,794
03 May 18	32.84000 +0.62	33.06	31.83	32.37	2,732,635
02 May 18	32.22000 +0.15	32.79	32.17	32.35	1,424,494
01 May 18	32.07000 -0.16	32.41	31.77	32.26	1,302,213
30 Apr 18	32.23000 +0.36	32.69	31.82	31.97	1,805,228
27 Apr 18	31.87000 -0.19	32.20	31.56	31.77	970,228
26 Apr 18	32.06000 +0.21	32.26	31.65	32.26	1,597,287
25 Apr 18	31.85000 -0.91	32.66	31.33	32.66	2,452,788
24 Apr 18	32.76000 -0.44	34.70	31.92	34.19	2,764,338
23 Apr 18	33.20000 -0.79	33.94	32.97	33.60	1,952,165
20 Apr 18	33.99000 +0.26	34.08	33.58	34.02	1,345,080
19 Apr 18	33.73000 -0.29	34.29	33.69	34.03	1,486,133
18 Apr 18	34.02000 +1.01	34.45	33.81	33.85	1,973,409
17 Apr 18	33.01000 +0.16	33.29	32.85	33.02	1,573,482
16 Apr 18	32.85000 -0.73	33.92	32.68	33.80	1,420,164
13 Apr 18	33.58000 +0.68	33.74	33.00	33.34	1,607,585
12 Apr 18	32.90000 -0.63	33.39	32.39	33.39	1,255,062
11 Apr 18	33.53000 -1.01	34.88	33.33	34.49	1,562,892
10 Apr 18	34.54000 +1.32	34.72	33.78	34.18	1,680,495
09 Apr 18	33.22000 -0.26	34.05	33.14	33.89	1,083,543
06 Apr 18	33.48000 -0.52	34.08	33.37	33.63	1,375,016
05 Apr 18	34.00000 +0.95	34.25	33.25	33.39	1,394,301
04 Apr 18	33.05000 +0.05	33.18	31.43	32.06	1,641,846
03 Apr 18	33.00000 +0.19	33.42	32.42	32.96	1,154,413
02 Apr 18	32.81000 -0.37	33.49	32.44	33.41	1,019,483
29 Mar 18	33.18000 +1.43	33.31	31.96	32.09	1,981,446
28 Mar 18	31.75000 -0.84	32.59	31.65	32.51	1,129,155
27 Mar 18	32.59000 -0.66	33.63	32.42	33.50	1,356,199
26 Mar 18	33.25000 +0.45	33.42	32.83	33.13	1,336,330
23 Mar 18	32.80000 -0.89	33.91	32.74	33.80	1,234,956
22 Mar 18	33.69000 -1.54	34.80	33.64	34.53	1,418,966
21 Mar 18	35.23000 +0.56	35.43	34.38	34.46	2,847,963
20 Mar 18	34.67000 +0.08	35.13	34.44	34.53	1,312,685
19 Mar 18	34.59000 -1.37	35.72	34.21	35.51	1,903,598
16 Mar 18	35.96000 +0.43	36.33	35.44	35.51	4,065,620
15 Mar 18	35.53000 +0.04	35.88	35.04	35.42	1,024,943
14 Mar 18	35.49000 +0.48	35.85	35.26	35.71	1,362,922
13 Mar 18	35.01000 +0.92	35.30	34.37	34.68	1,312,010
12 Mar 18	34.09000 +0.26	34.26	33.74	33.83	1,099,633
09 Mar 18	33.83000 -0.72	34.97	33.69	34.79	1,721,848
08 Mar 18	34.55000 -1.87	36.19	34.20	36.15	2,099,027
07 Mar 18	36.42000 -0.26	36.97	36.27	36.40	1,361,371
06 Mar 18	36.68000 +0.41	37.17	36.27	36.73	1,625,199
05 Mar 18	36.27000 -0.13	36.35	35.62	36.02	1,640,603
02 Mar 18	36.40000 -0.21	36.58	35.61	36.01	1,451,501
01 Mar 18	36.61000 -0.09	36.99	35.94	36.65	1,737,489
28 Feb 18	36.70000 -0.82	37.70	36.67	37.52	1,848,604
27 Feb 18	37.52000 -0.13	37.66	36.80	37.25	2,037,229
26 Feb 18	37.65000 +0.25	38.08	37.14	37.85	1,198,914
23 Feb 18	37.40000 +0.28	37.57	36.58	37.31	1,210,856
22 Feb 18	37.12000 +0.22	37.85	37.09	37.23	1,704,864
21 Feb 18	36.90000 +0.26	37.54	36.54	36.66	1,896,666
20 Feb 18	36.64000 -0.75	37.27	36.30	36.63	2,741,685
16 Feb 18	37.39000 -0.42	38.20	37.09	37.35	2,008,848
15 Feb 18	37.81000 -0.15	38.60	37.33	38.36	2,410,426
14 Feb 18	37.96000 +0.60	38.66	35.43	35.50	3,682,799
13 Feb 18	37.36000 +1.43	37.79	35.90	36.31	3,059,325
12 Feb 18	35.93000 +1.05	36.62	35.15	35.54	3,166,520
09 Feb 18	34.88000 +1.58	35.04	33.35	33.37	2,584,442
08 Feb 18	33.30000 -1.36	35.09	33.28	34.54	2,453,952
07 Feb 18	34.66000 -1.26	35.87	34.53	35.83	1,928,617
06 Feb 18	35.92000 +1.28	36.16	33.28	33.75	2,608,471
05 Feb 18	34.64000 -0.55	36.51	34.22	35.00	2,516,751
02 Feb 18	35.19000 -1.53	36.74	35.02	36.43	2,011,337
01 Feb 18	36.72000 +1.00	37.17	35.50	35.50	2,227,651
31 Jan 18	35.72000 -0.30	36.22	35.45	36.13	1,869,598
30 Jan 18	36.02000 -0.22	36.49	35.65	36.22	1,973,155
29 Jan 18	36.24000 +0.11	36.74	36.02	36.41	1,703,761
26 Jan 18	36.13000 +0.09	36.28	35.77	36.08	1,577,977
25 Jan 18	36.04000 +0.18	36.60	35.55	36.11	2,455,635
24 Jan 18	35.86000 +0.38	36.29	35.61	35.98	2,929,881
23 Jan 18	35.48000 -0.79	35.70	34.65	35.70	2,962,849
22 Jan 18	36.27000 -0.52	36.70	35.35	36.52	2,437,815
19 Jan 18	36.79000 +0.52	37.09	36.20	36.23	2,424,542
18 Jan 18	36.27000 -0.80	37.13	36.15	37.06	2,265,855
17 Jan 18	37.07000 +0.01	37.17	36.66	36.86	2,324,459
16 Jan 18	37.06000 -1.57	37.73	36.86	37.73	3,007,024
15 Jan 18	38.63000 +0.38	38.89	38.25	38.25	672,735
12 Jan 18	38.25000 +0.35	38.53	37.73	37.73	2,470,609
11 Jan 18	37.90000 +1.38	37.94	36.79	37.00	2,424,390
10 Jan 18	36.52000 +1.01	36.54	35.53	35.67	2,562,509
09 Jan 18	35.51000 +0.03	35.98	35.09	35.83	2,374,917
08 Jan 18	35.48000 +1.55	35.52	33.98	34.04	2,219,369
05 Jan 18	33.93000 +0.06	34.05	33.36	33.50	1,296,861
04 Jan 18	33.87000 +0.50	33.97	33.50	33.52	1,601,482
03 Jan 18	33.37000 -0.35	33.82	33.19	33.75	1,439,010
02 Jan 18	33.72000 +0.85	33.75	32.89	32.99	1,432,415
29 Dec 17	32.87000 -0.58	33.49	32.56	33.45	1,355,562
28 Dec 17	33.45000 +0.12	33.76	32.95	33.58	1,519,318
27 Dec 17	33.33000 +1.00	33.38	32.74	32.85	1,787,354
22 Dec 17	32.33000 +0.19	32.64	32.05	32.17	1,223,142
21 Dec 17	32.14000 +0.39	32.29	31.66	31.77	1,557,625
20 Dec 17	31.75000 +0.87	31.83	31.11	31.48	1,921,370
19 Dec 17	30.88000 -0.17	31.60	30.88	31.13	1,634,311
18 Dec 17	31.05000 +0.38	31.22	30.70	30.71	1,724,010
15 Dec 17	30.67000 +0.81	31.06	30.14	30.18	4,619,254
14 Dec 17	29.86000 -0.81	30.71	29.85	30.43	1,769,849
13 Dec 17	30.67000 +0.56	30.88	30.03	30.16	2,152,757
12 Dec 17	30.11000 +0.21	30.46	29.92	29.98	1,550,623
11 Dec 17	29.90000 +0.31	30.17	29.79	29.84	1,390,807
08 Dec 17	29.59000 +0.32	30.15	29.57	29.65	1,671,300
07 Dec 17	29.27000 +0.13	29.50	29.01	29.07	1,470,401
06 Dec 17	29.14000 +0.15	29.69	29.10	29.16	2,252,810
05 Dec 17	28.99000 -0.87	29.37	28.57	29.01	2,731,080
04 Dec 17	29.86000 +0.29	30.34	29.09	29.10	2,193,269
01 Dec 17	29.57000 -0.07	29.95	28.96	29.91	2,312,720
30 Nov 17	29.64000 +0.51	29.98	28.87	28.87	2,559,309
29 Nov 17	29.13000 -0.15	29.40	28.74	29.25	2,167,244
28 Nov 17	29.28000 +0.01	29.49	28.60	28.88	1,553,785
27 Nov 17	29.27000 -0.37	29.60	29.13	29.47	1,416,261
24 Nov 17	29.64000 +0.12	29.99	29.60	29.62	1,177,891
23 Nov 17	29.52000 +0.27	29.64	29.27	29.42	893,994
22 Nov 17	29.25000 +0.61	29.65	28.90	28.90	1,731,983
21 Nov 17	28.64000 +0.37	28.94	28.40	28.50	1,870,952
20 Nov 17	28.27000 +0.29	28.48	27.82	27.98	1,483,947
17 Nov 17	27.98000 +0.92	28.29	27.31	27.44	2,622,405
16 Nov 17	27.06000 -0.04	27.55	26.97	27.37	1,885,138
15 Nov 17	27.10000 +0.13	27.12	26.12	26.79	1,635,778
14 Nov 17	26.97000 -0.83	27.59	26.89	27.49	1,507,533
13 Nov 17	27.80000 +0.52	28.24	27.17	27.17	1,525,184
10 Nov 17	27.28000 +0.10	27.50	27.10	27.16	1,263,496
09 Nov 17	27.18000 -0.63	27.50	27.04	27.50	1,416,065
08 Nov 17	27.81000 +0.39	27.98	27.49	27.59	1,397,484
07 Nov 17	27.42000 +0.08	27.53	27.12	27.25	1,244,140
06 Nov 17	27.34000 +0.75	27.47	26.70	26.99	1,598,967
03 Nov 17	26.59000 -0.29	26.70	26.30	26.69	1,307,895
02 Nov 17	26.88000 -0.27	27.35	26.76	27.13	1,404,670
01 Nov 17	27.15000 +0.79	27.55	26.90	27.06	1,998,469
31 Oct 17	26.36000 -0.27	26.69	26.24	26.62	1,729,710
30 Oct 17	26.63000 -0.15	27.29	26.42	26.85	1,875,117
27 Oct 17	26.78000 -0.03	26.99	25.89	26.27	3,401,069
26 Oct 17	26.81000 -2.47	28.55	26.55	28.52	5,469,917
25 Oct 17	29.28000 -0.36	29.60	29.09	29.44	1,509,219
24 Oct 17	29.64000 +0.65	29.72	29.02	29.11	1,637,876
23 Oct 17	28.99000 +0.31	29.19	28.50	28.55	1,322,256
20 Oct 17	28.68000 +0.88	28.89	28.02	28.02	2,061,049
19 Oct 17	27.80000 +0.19	27.89	27.07	27.35	1,977,113
18 Oct 17	27.61000 -0.55	28.25	27.37	28.25	1,604,986
17 Oct 17	28.16000 -0.66	28.76	28.08	28.69	1,393,055
16 Oct 17	28.82000 +0.16	29.64	28.70	29.59	2,103,845
13 Oct 17	28.66000 +0.18	29.40	28.54	29.02	1,858,281
12 Oct 17	28.48000 +0.10	28.79	28.32	28.42	1,418,981
11 Oct 17	28.38000 +0.25	28.54	28.01	28.24	1,848,069
10 Oct 17	28.13000 -0.68	28.38	27.94	28.04	1,844,900
06 Oct 17	28.81000 -0.10	28.98	28.57	28.76	1,214,278
05 Oct 17	28.91000 +1.18	29.29	28.35	28.44	3,564,318
04 Oct 17	27.73000 -0.27	28.22	27.62	28.07	1,939,965
03 Oct 17	28.00000 +0.90	28.00	26.97	27.31	2,481,147
02 Oct 17	27.10000 +0.83	27.11	26.33	26.45	1,330,977
29 Sep 17	26.27000 -0.31	26.72	26.26	26.58	1,496,296
28 Sep 17	26.58000 +0.06	26.61	25.97	26.49	1,915,580
27 Sep 17	26.52000 +0.45	26.58	26.15	26.27	1,604,826
26 Sep 17	26.07000 -0.20	26.60	26.02	26.08	1,769,972
25 Sep 17	26.27000 -0.83	27.05	26.04	26.98	1,852,884
22 Sep 17	27.10000 +0.18	27.10	26.57	26.72	1,649,131
21 Sep 17	26.92000 +0.03	27.11	26.16	26.53	2,442,891
20 Sep 17	26.89000 +0.03	27.19	26.65	27.06	3,817,686
19 Sep 17	26.86000 +0.52	27.06	26.21	26.34	2,959,013
18 Sep 17	26.34000 +0.65	26.41	25.66	25.74	2,309,611
15 Sep 17	25.69000 -0.60	26.31	25.60	26.22	8,137,833
14 Sep 17	26.29000 -0.44	26.45	25.79	26.25	3,343,404
13 Sep 17	26.73000 -1.52	27.88	26.66	27.61	2,832,594
12 Sep 17	28.25000 -0.07	28.50	27.83	28.26	2,327,230
11 Sep 17	28.32000 +0.09	28.72	28.01	28.01	1,791,134
08 Sep 17	28.23000 -1.60	29.43	27.80	29.22	3,008,121
07 Sep 17	29.83000 +0.21	29.94	29.29	29.90	2,274,746
06 Sep 17	29.62000 +0.15	29.86	28.75	29.60	3,332,936
05 Sep 17	29.47000 -2.11	30.65	29.05	30.07	5,560,547
01 Sep 17	31.58000 +0.50	31.76	31.01	31.11	1,882,311
31 Aug 17	31.08000 -0.31	31.62	31.05	31.40	2,486,666
30 Aug 17	31.39000 -0.22	31.92	31.39	31.49	2,037,151
29 Aug 17	31.61000 +0.35	31.63	30.72	31.00	2,084,867
28 Aug 17	31.26000 +0.49	31.31	30.87	30.87	1,704,268
25 Aug 17	30.77000 +0.20	31.05	30.40	30.92	1,997,726
24 Aug 17	30.57000 -0.05	30.79	30.22	30.51	2,634,398
23 Aug 17	30.62000 +0.44	30.72	29.95	29.99	1,683,232
22 Aug 17	30.18000 +0.29	30.29	29.91	30.17	2,346,857
21 Aug 17	29.89000 +0.55	30.22	29.59	29.69	2,976,877
18 Aug 17	29.34000 +0.09	29.62	29.21	29.47	2,385,401
17 Aug 17	29.25000 -0.51	29.69	29.21	29.21	3,417,514
16 Aug 17	29.76000 +1.44	29.76	28.85	28.96	3,392,632
15 Aug 17	28.32000 -0.06	28.52	28.09	28.25	1,663,610
14 Aug 17	28.38000 +0.26	28.53	28.00	28.21	1,430,437
11 Aug 17	28.12000 -0.24	28.20	27.56	27.79	2,408,028
10 Aug 17	28.36000 -0.45	28.81	28.24	28.28	2,689,793
09 Aug 17	28.81000 -0.25	29.14	28.47	28.90	2,229,512
08 Aug 17	29.06000 +0.80	29.09	28.40	28.50	2,606,371
04 Aug 17	28.26000 +1.01	28.42	27.35	27.35	1,889,044
03 Aug 17	27.25000 -0.36	27.70	27.02	27.45	2,725,565
02 Aug 17	27.61000 +0.58	27.64	26.80	26.91	1,797,342
01 Aug 17	27.03000 -0.03	27.20	26.88	27.02	2,084,159
31 Jul 17	27.06000 +0.70	27.15	26.63	26.88	2,135,286
28 Jul 17	26.36000 -0.27	26.54	26.14	26.45	1,820,018
27 Jul 17	26.63000 +0.48	27.28	25.85	26.80	3,453,441
26 Jul 17	26.15000 +0.39	26.49	25.64	26.10	2,953,410
25 Jul 17	25.76000 +1.15	26.07	25.19	25.20	3,043,567
24 Jul 17	24.61000 +0.19	24.70	24.31	24.44	1,387,269
21 Jul 17	24.42000 +0.19	24.55	24.06	24.25	1,912,365
20 Jul 17	24.23000 -0.21	24.75	24.06	24.26	1,438,819
19 Jul 17	24.44000 -0.02	24.87	24.19	24.38	1,821,527
18 Jul 17	24.46000 -0.09	24.65	24.01	24.65	1,664,314
17 Jul 17	24.55000 +0.16	24.85	24.44	24.79	1,670,040
14 Jul 17	24.39000 +0.06	24.71	24.16	24.50	1,411,965
13 Jul 17	24.33000 +0.25	24.46	23.90	24.06	2,124,588
12 Jul 17	24.08000 -0.47	25.31	24.02	24.87	2,861,129
11 Jul 17	24.55000 +0.90	24.55	23.60	23.86	3,001,146
10 Jul 17	23.65000 +0.86	23.77	22.33	22.70	1,847,541
07 Jul 17	22.79000 -0.42	23.20	22.71	23.16	1,581,594
06 Jul 17	23.21000 +0.29	23.30	22.67	23.24	2,268,672
05 Jul 17	22.92000 +0.04	23.03	22.36	22.69	1,868,572
04 Jul 17	22.88000 +0.40	23.05	22.05	22.69	738,522
30 Jun 17	22.48000 +0.02	22.88	21.75	22.85	2,181,878
29 Jun 17	22.46000 -0.02	23.33	21.78	23.00	2,680,626
28 Jun 17	22.48000 +0.72	22.59	22.00	22.07	1,798,215
27 Jun 17	21.76000 -0.14	22.40	21.76	22.20	2,053,123
26 Jun 17	21.90000 -0.07	22.41	21.61	22.34	1,797,351
23 Jun 17	21.97000 +0.96	22.10	20.85	21.30	2,316,146
22 Jun 17	21.01000 +0.64	21.64	20.37	20.37	2,479,175
21 Jun 17	20.37000 +0.50	20.50	19.87	20.09	2,426,796
20 Jun 17	19.87000 -0.52	20.37	19.68	20.32	1,714,363
19 Jun 17	20.39000 +0.66	20.65	20.01	20.01	2,872,410
16 Jun 17	19.73000 -1.85	21.30	19.27	21.13	7,470,788
15 Jun 17	21.58000 -0.84	22.35	21.36	22.06	2,359,337
14 Jun 17	22.42000 -0.93	23.42	22.23	23.40	2,245,388
13 Jun 17	23.35000 -0.32	23.51	23.03	23.39	1,799,628
12 Jun 17	23.67000 -0.47	24.78	23.52	24.03	1,638,859
09 Jun 17	24.14000 -0.36	24.61	23.89	23.98	1,902,161
08 Jun 17	24.50000 +0.85	24.59	23.63	23.80	1,327,540
07 Jun 17	23.65000 -0.52	24.24	23.47	24.10	1,512,360
06 Jun 17	24.17000 +0.64	24.18	23.25	23.30	2,273,259
05 Jun 17	23.53000 -0.07	23.76	23.09	23.24	1,016,137
02 Jun 17	23.60000 -0.68	24.15	23.30	24.08	1,279,305
01 Jun 17	24.28000 +0.23	24.45	23.95	24.00	1,562,437
31 May 17	24.05000 -1.26	25.16	23.80	25.16	4,126,097
30 May 17	25.31000 +0.36	25.48	25.07	25.33	4,230,330
29 May 17	24.95000 -0.23	25.18	24.93	25.10	357,881
26 May 17	25.18000 +0.20	25.32	24.85	24.87	1,614,013
25 May 17	24.98000 +0.13	25.45	24.72	24.81	2,228,319
24 May 17	24.85000 -0.48	25.35	24.71	25.01	1,513,828
23 May 17	25.33000 +0.04	25.82	25.08	25.75	1,341,202
19 May 17	25.29000 +0.71	25.42	24.78	24.80	1,748,743
18 May 17	24.58000 +0.00	24.97	23.71	24.32	2,429,479
17 May 17	24.58000 -0.94	25.45	24.58	25.38	2,303,669
16 May 17	25.52000 +0.24	25.75	25.28	25.53	2,202,676
15 May 17	25.28000 +0.02	25.72	25.11	25.62	2,115,857
12 May 17	25.26000 +0.46	25.60	25.20	25.22	2,225,043
11 May 17	24.80000 -0.04	25.15	24.60	25.07	2,456,364
10 May 17	24.84000 -0.01	25.21	24.71	24.88	1,750,190
09 May 17	24.85000 -0.16	25.78	24.73	25.36	1,762,942
08 May 17	25.01000 -0.29	25.11	24.59	24.85	2,271,883
05 May 17	25.30000 +0.35	25.43	24.95	25.08	2,219,944
04 May 17	24.95000 -1.69	26.23	24.83	26.10	3,623,901
03 May 17	26.64000 -1.63	27.84	26.53	27.80	3,279,658
02 May 17	28.27000 -0.23	28.61	28.09	28.46	1,725,755
01 May 17	28.50000 +0.18	28.58	28.07	28.27	1,035,729
28 Apr 17	28.32000 +0.18	28.78	28.21	28.29	1,958,029
27 Apr 17	28.14000 -0.83	28.84	27.67	28.53	2,112,050
26 Apr 17	28.97000 +0.13	29.80	28.20	28.30	2,154,054
25 Apr 17	28.84000 -0.75	28.89	27.68	28.61	4,869,519
24 Apr 17	29.59000 +0.13	30.15	29.59	29.75	1,594,727
21 Apr 17	29.46000 +0.37	29.69	29.03	29.29	1,866,533
20 Apr 17	29.09000 +0.50	29.23	28.71	28.94	1,809,504
19 Apr 17	28.59000 -0.21	29.25	28.43	29.13	2,015,148
18 Apr 17	28.80000 -1.00	29.28	28.33	29.05	2,889,664
17 Apr 17	29.80000 +0.48	30.00	29.43	29.65	1,455,389
13 Apr 17	29.32000 -0.32	29.91	29.24	29.87	2,000,171
12 Apr 17	29.64000 -1.85	31.35	29.41	31.08	3,292,875
11 Apr 17	31.49000 -0.43	32.02	31.03	31.99	1,841,556
10 Apr 17	31.92000 +0.38	32.10	31.52	31.54	1,508,299
07 Apr 17	31.54000 -0.44	32.18	31.32	31.42	1,880,769
06 Apr 17	31.98000 +0.93	32.15	31.36	31.70	2,476,408
05 Apr 17	31.05000 -0.10	32.04	31.05	31.82	3,155,629
04 Apr 17	31.15000 +0.47	31.50	30.63	30.87	3,827,172
03 Apr 17	30.68000 +1.60	31.05	29.97	30.20	3,242,873
31 Mar 17	29.08000 -0.62	29.49	29.08	29.44	1,785,517
30 Mar 17	29.70000 +0.16	29.94	29.17	29.92	1,746,839
29 Mar 17	29.54000 +0.51	29.99	28.60	28.76	2,317,790
28 Mar 17	29.03000 -0.34	29.82	28.98	29.59	1,824,699
27 Mar 17	29.37000 +1.12	29.48	27.25	27.48	2,803,067
24 Mar 17	28.25000 +0.11	28.43	28.00	28.01	1,571,575
23 Mar 17	28.14000 -0.33	28.54	27.68	28.54	1,743,272
22 Mar 17	28.47000 +1.17	28.69	27.40	27.46	3,334,772
21 Mar 17	27.30000 -1.28	29.30	27.27	28.73	3,008,668
20 Mar 17	28.58000 +0.33	28.68	28.00	28.00	1,218,885
17 Mar 17	28.25000 -0.59	29.15	28.25	28.87	8,603,627
16 Mar 17	28.84000 +0.51	29.51	28.82	28.94	3,139,317
15 Mar 17	28.33000 +1.26	28.64	27.34	27.50	2,301,688
14 Mar 17	27.07000 -0.45	27.31	26.65	26.97	1,768,973
13 Mar 17	27.52000 +0.72	27.98	27.05	27.19	1,698,393
10 Mar 17	26.80000 +0.46	26.95	26.46	26.80	1,792,469
09 Mar 17	26.34000 -0.20	26.78	25.94	26.25	1,638,061
08 Mar 17	26.54000 -0.37	27.13	26.36	27.01	2,031,861
07 Mar 17	26.91000 +0.28	26.99	26.11	26.50	2,317,360
06 Mar 17	26.63000 -0.67	26.78	26.07	26.63	2,460,478
03 Mar 17	27.30000 +0.20	27.49	26.67	27.49	2,023,739
02 Mar 17	27.10000 -0.98	28.09	27.04	27.87	2,613,224
01 Mar 17	28.08000 +1.53	28.59	27.30	27.50	3,280,654
28 Feb 17	26.55000 +0.29	27.12	25.99	25.99	3,143,886
27 Feb 17	26.26000 -0.90	27.09	25.90	27.05	4,152,863
24 Feb 17	27.16000 -0.13	27.53	26.75	26.90	2,629,639
23 Feb 17	27.29000 -1.00	28.85	27.26	28.41	2,746,349
22 Feb 17	28.29000 -0.86	29.02	28.01	28.99	2,698,309
21 Feb 17	29.15000 +1.17	29.36	28.32	28.91	3,487,458
17 Feb 17	27.98000 +0.20	28.33	27.04	27.50	3,080,674
16 Feb 17	27.78000 -1.54	29.34	27.01	29.32	6,675,383
15 Feb 17	29.32000 -3.35	32.20	29.32	32.20	6,726,567
14 Feb 17	32.67000 -0.65	33.17	31.98	32.99	2,464,797
13 Feb 17	33.32000 +0.72	34.20	33.14	33.25	2,310,688
10 Feb 17	32.60000 +1.79	32.62	31.55	31.68	3,058,072
09 Feb 17	30.81000 -0.13	31.11	30.48	31.00	1,656,757
08 Feb 17	30.94000 -0.46	31.64	30.40	31.53	1,956,947
07 Feb 17	31.40000 -0.34	32.35	31.30	31.85	1,680,403
06 Feb 17	31.74000 +0.18	31.94	31.31	31.70	1,701,976
03 Feb 17	31.56000 -1.34	32.54	31.54	32.48	2,312,307
02 Feb 17	32.90000 -0.21	33.84	32.88	33.04	2,363,319
01 Feb 17	33.11000 +1.22	33.18	32.08	32.25	2,248,098
31 Jan 17	31.89000 +0.04	32.82	31.75	32.45	2,321,290
30 Jan 17	31.85000 -1.27	33.15	31.57	33.11	2,862,869
27 Jan 17	33.12000 -0.24	33.57	33.05	33.20	1,209,842
26 Jan 17	33.36000 -1.00	34.60	33.17	34.18	1,898,241
25 Jan 17	34.36000 +0.18	34.42	33.41	33.59	2,709,936
24 Jan 17	34.18000 +2.19	34.44	32.34	32.52	4,197,820
23 Jan 17	31.99000 +0.57	32.52	31.70	31.93	2,716,750
20 Jan 17	31.42000 +0.10	31.94	31.22	31.30	2,503,080
19 Jan 17	31.32000 -0.10	31.66	30.96	31.17	1,579,544
18 Jan 17	31.42000 +0.58	31.79	30.69	30.69	2,028,728
17 Jan 17	30.84000 -1.34	32.00	30.84	31.98	2,070,184
16 Jan 17	32.18000 -0.27	32.58	31.87	32.45	874,635
13 Jan 17	32.45000 +0.87	32.71	31.10	31.58	2,537,462
12 Jan 17	31.58000 -0.02	32.30	31.01	32.00	3,318,229
11 Jan 17	31.60000 +1.97	31.67	30.12	30.25	4,670,609
10 Jan 17	29.63000 +2.15	29.75	28.48	28.63	3,487,633
09 Jan 17	27.48000 -0.36	28.14	27.46	27.82	1,297,845
06 Jan 17	27.84000 -0.74	28.46	27.26	28.40	2,363,211
05 Jan 17	28.58000 +1.12	28.71	27.22	27.29	3,185,404
04 Jan 17	27.46000 +0.38	27.53	26.53	27.36	2,493,798
03 Jan 17	27.08000 +0.21	27.79	26.90	27.59	1,720,544
30 Dec 16	26.87000 -0.58	27.66	26.87	27.58	1,669,799
29 Dec 16	27.45000 -0.82	28.49	27.28	28.49	1,497,964
28 Dec 16	28.27000 +0.51	28.80	28.03	28.72	1,334,996
23 Dec 16	27.76000 -0.16	28.11	27.66	27.71	919,346
22 Dec 16	27.92000 -0.32	28.65	27.61	28.00	1,765,884
21 Dec 16	28.24000 -0.55	28.96	28.15	28.78	1,760,162
20 Dec 16	28.79000 +1.21	29.24	27.85	28.02	2,434,601
19 Dec 16	27.58000 +0.32	27.71	26.94	27.00	3,597,127
16 Dec 16	27.26000 -1.65	29.10	27.18	29.05	6,766,650
15 Dec 16	28.91000 +0.66	29.49	27.74	28.04	2,718,038
14 Dec 16	28.25000 -0.40	29.08	28.03	28.45	3,077,631
13 Dec 16	28.65000 -1.49	30.48	28.15	30.48	3,926,714
12 Dec 16	30.14000 +0.77	30.62	29.62	29.93	2,894,003
09 Dec 16	29.37000 -2.18	30.86	29.26	30.86	5,000,425
08 Dec 16	31.55000 -1.65	33.60	31.25	33.39	3,045,538
07 Dec 16	33.20000 -0.61	34.15	32.90	34.15	2,264,898
06 Dec 16	33.81000 -0.67	34.41	33.50	34.00	1,767,396
05 Dec 16	34.48000 +0.82	34.73	33.90	34.19	1,172,972
02 Dec 16	33.66000 +1.10	33.85	31.79	31.95	3,002,888
01 Dec 16	32.56000 -1.45	34.03	32.50	33.88	3,123,202
30 Nov 16	34.01000 +0.18	34.81	33.88	34.48	4,166,913
29 Nov 16	33.83000 -0.83	34.37	33.47	34.00	3,404,791
28 Nov 16	34.66000 -0.18	35.67	34.53	34.53	3,084,909
25 Nov 16	34.84000 -0.18	35.04	34.28	34.80	1,705,559
24 Nov 16	35.02000 +0.11	35.51	34.97	35.00	1,401,694
23 Nov 16	34.91000 +0.58	35.38	33.35	34.25	4,088,104
22 Nov 16	34.33000 +2.33	34.42	32.30	32.30	4,953,000
21 Nov 16	32.00000 +1.20	32.00	31.48	31.48	2,994,240
18 Nov 16	30.80000 -0.65	31.10	30.18	31.05	2,932,170
17 Nov 16	31.45000 +0.01	32.21	31.18	32.00	3,961,722
16 Nov 16	31.44000 +0.31	31.50	30.66	30.75	3,834,920
15 Nov 16	31.13000 +0.12	31.31	29.76	30.51	3,877,166
14 Nov 16	31.01000 +0.47	31.10	30.13	30.60	3,572,653
11 Nov 16	30.54000 +0.61	30.67	28.45	30.47	5,445,675
10 Nov 16	29.93000 +0.06	30.77	29.36	30.69	4,868,229
09 Nov 16	29.87000 +0.14	30.88	29.30	30.18	4,898,979
08 Nov 16	29.73000 +0.75	30.00	28.91	29.12	3,986,928
07 Nov 16	28.98000 +0.82	29.28	28.83	28.96	2,920,897
04 Nov 16	28.16000 -0.07	28.59	27.55	28.00	2,618,728
03 Nov 16	28.23000 +0.60	28.78	27.79	27.79	4,062,125
02 Nov 16	27.63000 -1.35	29.03	27.60	28.84	4,036,024
01 Nov 16	28.98000 +0.02	29.58	28.71	29.39	4,325,555
31 Oct 16	28.96000 +0.75	29.09	28.23	28.45	3,963,968
28 Oct 16	28.21000 +0.27	28.59	28.05	28.07	4,244,659
27 Oct 16	27.94000 -0.20	28.80	26.44	28.60	6,247,515
26 Oct 16	28.14000 -0.01	28.48	27.76	27.90	4,473,145
25 Oct 16	28.15000 +0.69	28.91	27.54	27.85	5,734,047
24 Oct 16	27.46000 +0.15	27.98	26.89	27.53	3,348,992
21 Oct 16	27.31000 +0.42	27.45	26.77	26.95	3,269,852
20 Oct 16	26.89000 +0.30	26.90	26.26	26.35	3,578,975
19 Oct 16	26.59000 -0.51	27.28	26.08	27.21	6,139,595
18 Oct 16	27.10000 +1.54	27.32	26.00	26.10	5,809,996
17 Oct 16	25.56000 +0.90	25.92	25.16	25.25	4,830,582
14 Oct 16	24.66000 +0.74	24.85	24.20	24.36	4,612,899
13 Oct 16	23.92000 -0.82	24.28	23.29	24.04	5,211,161
12 Oct 16	24.74000 +0.47	25.02	24.23	24.32	5,485,883
11 Oct 16	24.27000 +1.03	24.62	23.91	24.20	4,284,975
07 Oct 16	23.24000 +0.55	23.57	22.73	23.20	3,458,616
06 Oct 16	22.69000 -0.79	23.72	22.42	23.22	4,221,482
05 Oct 16	23.48000 +0.91	23.94	22.79	23.00	5,259,300
04 Oct 16	22.57000 -1.00	23.82	22.38	23.61	4,636,223
03 Oct 16	23.57000 -0.08	24.00	23.27	24.00	3,026,583
30 Sep 16	23.65000 -0.94	24.85	23.64	24.84	4,902,247
29 Sep 16	24.59000 -0.14	24.88	24.32	24.69	4,272,864
28 Sep 16	24.73000 +0.57	24.89	23.91	24.49	4,324,714
27 Sep 16	24.16000 -0.30	24.46	23.65	24.12	3,819,290
26 Sep 16	24.46000 +0.51	24.60	23.79	23.94	4,254,597
23 Sep 16	23.95000 +1.68	24.11	22.57	22.65	6,804,796
22 Sep 16	22.27000 -1.92	24.80	22.23	24.60	6,025,986
21 Sep 16	24.19000 +0.58	24.25	23.41	23.79	3,833,178
20 Sep 16	23.61000 -0.11	24.10	23.48	23.80	3,451,452
19 Sep 16	23.72000 -0.39	24.80	23.51	24.50	5,634,036
16 Sep 16	24.11000 +0.13	24.27	23.61	23.85	5,910,942
15 Sep 16	23.98000 +1.21	24.30	23.00	23.21	7,799,241
14 Sep 16	22.77000 +1.50	22.85	21.68	21.71	7,997,489
13 Sep 16	21.27000 -0.48	21.80	20.90	21.49	4,508,826
12 Sep 16	21.75000 +0.64	21.91	20.42	20.50	4,878,235
09 Sep 16	21.11000 -0.79	21.97	20.90	21.75	3,872,263
08 Sep 16	21.90000 -0.17	22.33	21.64	22.00	5,702,693
07 Sep 16	22.07000 -0.93	22.75	21.76	22.51	5,075,728
06 Sep 16	23.00000 +0.91	23.00	22.27	22.30	5,157,844
02 Sep 16	22.09000 +0.48	22.65	21.92	21.98	3,702,298
01 Sep 16	21.61000 +0.36	21.83	21.13	21.46	3,341,468
31 Aug 16	21.25000 -0.62	21.96	21.16	21.79	4,261,783
30 Aug 16	21.87000 -0.54	22.45	21.65	22.43	3,676,497
29 Aug 16	22.41000 +1.66	22.50	20.66	20.66	5,152,460
26 Aug 16	20.75000 -0.49	21.94	20.74	21.32	4,896,598
25 Aug 16	21.24000 +0.88	21.24	20.14	20.20	3,751,801
24 Aug 16	20.36000 -0.58	21.01	20.26	20.88	3,241,342
23 Aug 16	20.94000 +0.19	21.14	20.78	20.94	3,503,938
22 Aug 16	20.75000 +0.43	20.82	19.46	19.80	3,096,539
19 Aug 16	20.32000 -0.77	20.80	20.15	20.80	3,663,094
18 Aug 16	21.09000 +0.42	21.14	20.75	20.97	4,138,757
17 Aug 16	20.67000 -0.24	20.77	20.32	20.74	2,813,145
16 Aug 16	20.91000 +0.04	21.16	20.81	21.00	2,927,880
15 Aug 16	20.87000 +0.43	21.00	20.54	20.54	2,462,347
12 Aug 16	20.44000 -0.85	21.00	20.20	20.98	3,738,265
11 Aug 16	21.29000 +0.20	21.49	21.08	21.25	2,100,847
10 Aug 16	21.09000 -0.01	21.62	20.91	21.60	3,251,875
09 Aug 16	21.10000 -0.37	21.81	21.08	21.69	3,120,022
08 Aug 16	21.47000 +0.54	22.27	21.00	21.00	11,002,592
05 Aug 16	20.93000 +0.55	20.97	20.28	20.52	3,896,717
04 Aug 16	20.38000 +0.03	20.68	20.23	20.27	3,848,556
03 Aug 16	20.35000 +0.35	20.44	19.44	19.94	3,650,884
02 Aug 16	20.00000 -0.81	20.36	19.68	20.11	4,880,973
29 Jul 16	20.81000 +0.62	20.81	19.77	20.00	5,326,662
28 Jul 16	20.19000 +1.25	20.34	19.32	19.46	9,180,579
27 Jul 16	18.94000 +0.37	19.01	18.49	18.75	5,206,407
26 Jul 16	18.57000 +0.76	18.67	17.46	17.79	4,218,201
25 Jul 16	17.81000 -0.04	17.85	17.21	17.78	2,610,371
22 Jul 16	17.85000 -0.11	17.94	17.48	17.93	2,624,198
21 Jul 16	17.96000 +0.71	18.15	17.42	17.44	3,180,409
20 Jul 16	17.25000 -0.22	17.45	16.52	17.05	4,008,971
19 Jul 16	17.47000 -1.12	18.50	17.42	18.48	4,664,308
18 Jul 16	18.59000 +0.02	18.60	18.13	18.33	2,590,741
15 Jul 16	18.57000 +0.02	18.70	18.25	18.55	2,608,154
14 Jul 16	18.55000 +0.00	18.80	18.42	18.67	3,243,400
13 Jul 16	18.55000 -0.03	18.87	18.21	18.70	3,529,805
12 Jul 16	18.58000 +0.43	18.90	18.41	18.63	6,345,040
11 Jul 16	18.15000 +0.49	18.60	17.99	18.06	5,008,536
08 Jul 16	17.66000 +0.46	17.89	17.19	17.41	4,391,667
07 Jul 16	17.20000 -0.21	17.85	16.97	17.50	3,450,291
06 Jul 16	17.41000 +0.09	17.49	16.80	17.00	4,898,129
05 Jul 16	17.32000 -0.43	17.85	17.03	17.66	5,331,715
04 Jul 16	17.75000 +0.74	18.43	17.68	18.22	3,527,085
30 Jun 16	17.01000 +0.70	17.09	16.24	16.30	4,389,499
29 Jun 16	16.31000 +0.94	16.49	15.65	15.75	6,304,269
28 Jun 16	15.37000 +0.46	15.77	14.90	15.51	5,885,091
27 Jun 16	14.91000 -0.41	15.69	14.44	15.10	4,630,180
24 Jun 16	15.32000 -0.99	15.85	14.84	14.99	7,011,725
23 Jun 16	16.31000 +0.51	16.40	15.81	16.05	4,116,371
22 Jun 16	15.80000 +0.04	16.07	15.49	15.98	3,576,292
21 Jun 16	15.76000 -0.09	15.89	15.33	15.56	4,144,418
20 Jun 16	15.85000 +0.51	16.10	15.65	15.80	4,411,337
17 Jun 16	15.34000 +0.47	15.40	14.97	15.00	6,748,797
16 Jun 16	14.87000 -0.01	14.93	14.32	14.50	3,796,376
15 Jun 16	14.88000 +0.75	15.15	14.52	14.64	5,951,973
14 Jun 16	14.13000 -0.63	14.81	13.62	14.66	5,732,919
13 Jun 16	14.76000 +0.22	15.25	14.43	14.43	4,848,836
10 Jun 16	14.54000 -0.62	14.83	14.36	14.70	4,226,783
09 Jun 16	15.16000 -0.53	15.37	14.87	15.24	4,847,195
08 Jun 16	15.69000 +0.86	15.81	15.29	15.49	8,059,580
07 Jun 16	14.83000 -0.04	15.25	14.42	14.43	6,068,517
06 Jun 16	14.87000 +1.02	14.93	14.14	14.20	5,981,322
03 Jun 16	13.85000 +0.94	13.91	13.16	13.25	6,439,092
02 Jun 16	12.91000 +0.31	12.97	12.29	12.45	4,071,602
01 Jun 16	12.60000 -0.01	12.71	12.08	12.25	5,344,285
31 May 16	12.61000 +0.18	12.98	12.44	12.51	6,088,023
30 May 16	12.43000 +0.00	12.51	12.30	12.30	745,275
27 May 16	12.43000 -0.08	12.64	12.08	12.50	4,197,021
26 May 16	12.51000 -0.15	13.14	12.43	13.00	4,864,991
25 May 16	12.66000 +0.47	12.83	12.34	12.49	3,831,622
24 May 16	12.19000 -0.74	13.10	12.10	12.99	4,340,798
20 May 16	12.93000 +0.21	13.30	12.80	13.08	4,673,400
19 May 16	12.72000 +0.50	12.90	11.90	11.90	5,240,101
18 May 16	12.22000 -0.90	13.07	12.12	12.66	7,730,996
17 May 16	13.12000 +0.17	13.63	12.85	13.10	6,917,960
16 May 16	12.95000 +0.76	13.13	12.50	12.54	6,527,054
13 May 16	12.19000 -0.28	12.54	11.95	12.33	6,983,833
12 May 16	12.47000 -0.13	12.83	12.15	12.82	7,146,494
11 May 16	12.60000 +0.31	13.00	12.47	12.71	7,455,380
10 May 16	12.29000 +0.31	12.70	11.94	12.08	7,559,585
09 May 16	11.98000 -1.55	12.85	11.80	12.80	8,239,695
06 May 16	13.53000 +0.27	13.94	13.06	13.12	6,008,669
05 May 16	13.26000 -0.49	14.25	13.01	14.18	6,628,399
04 May 16	13.75000 -0.63	14.66	13.74	14.00	8,210,092
03 May 16	14.38000 -0.85	14.81	14.21	14.69	9,039,648
02 May 16	15.23000 -0.13	15.67	14.78	15.65	9,281,139
29 Apr 16	15.36000 +1.34	15.68	14.42	14.53	12,565,455
28 Apr 16	14.02000 -0.23	14.70	13.96	14.41	8,750,443
27 Apr 16	14.25000 +0.56	14.25	13.69	13.73	7,864,321
26 Apr 16	13.69000 +0.63	13.99	13.21	13.77	9,768,646
25 Apr 16	13.06000 -0.11	13.28	12.89	12.99	5,537,126
22 Apr 16	13.17000 -0.23	13.77	13.07	13.46	8,305,952
21 Apr 16	13.40000 -0.55	14.47	13.35	14.25	9,593,228
20 Apr 16	13.95000 +0.61	14.81	13.08	13.20	18,194,044
19 Apr 16	13.34000 +1.04	13.40	12.44	12.55	12,743,379
18 Apr 16	12.30000 +1.40	12.82	10.41	10.41	10,935,417
15 Apr 16	10.90000 -0.05	10.98	10.22	10.60	5,272,060
14 Apr 16	10.95000 -0.02	11.18	10.67	11.17	3,525,224
13 Apr 16	10.97000 -0.13	11.51	10.91	11.50	5,900,048
12 Apr 16	11.10000 +0.79	11.50	10.45	10.45	8,674,528
11 Apr 16	10.31000 +0.78	10.37	9.66	9.73	6,852,121
08 Apr 16	9.53000 +0.45	9.75	9.25	9.48	5,267,781
07 Apr 16	9.08000 -1.10	10.06	9.05	9.85	7,599,641
06 Apr 16	10.18000 +0.32	10.29	9.57	9.85	4,460,067
05 Apr 16	9.86000 +0.31	9.92	9.39	9.43	3,780,659
04 Apr 16	9.55000 -0.55	10.23	9.45	10.15	4,353,626
01 Apr 16	10.10000 +0.25	10.15	9.51	9.69	6,039,857
31 Mar 16	9.85000 -0.29	10.27	9.85	9.97	4,548,682
30 Mar 16	10.14000 +0.49	10.39	9.73	9.76	6,927,396
29 Mar 16	9.65000 -0.11	9.75	9.05	9.36	5,309,339
28 Mar 16	9.76000 +0.01	9.96	9.16	9.85	4,320,899
24 Mar 16	9.75000 +0.10	9.81	8.70	8.97	7,788,997
23 Mar 16	9.65000 -1.49	11.01	9.59	10.89	7,561,601
22 Mar 16	11.14000 +0.09	11.31	10.79	10.81	3,812,670
21 Mar 16	11.05000 -0.07	11.45	10.76	11.14	4,346,997
18 Mar 16	11.12000 -0.46	11.99	10.70	11.69	13,596,593
17 Mar 16	11.58000 +1.72	11.61	10.23	10.25	12,193,594
16 Mar 16	9.86000 +0.52	9.98	9.19	9.26	7,995,321
15 Mar 16	9.34000 -0.62	9.64	9.20	9.52	5,168,215
14 Mar 16	9.96000 +0.15	10.14	9.62	9.74	4,660,384
11 Mar 16	9.81000 -0.05	10.42	9.81	10.25	5,047,341
10 Mar 16	9.86000 -0.26	10.25	9.50	10.13	6,055,646
09 Mar 16	10.12000 +0.18	10.33	9.63	10.30	6,452,023
08 Mar 16	9.94000 -0.81	10.43	9.30	10.25	8,725,613
07 Mar 16	10.75000 +0.49	11.15	10.35	10.37	9,327,844
04 Mar 16	10.26000 +0.50	10.95	10.02	10.23	10,164,759
03 Mar 16	9.76000 +0.25	9.94	9.37	9.50	7,999,706
02 Mar 16	9.51000 +1.55	9.55	8.09	8.13	11,541,911
01 Mar 16	7.96000 +0.13	8.11	7.79	8.11	4,082,067
29 Feb 16	7.83000 +0.17	8.00	7.60	7.83	4,765,741
26 Feb 16	7.66000 -0.01	8.52	7.60	8.30	5,654,519
25 Feb 16	7.67000 +0.00	7.85	7.32	7.52	3,813,006
24 Feb 16	7.67000 -0.62	7.97	7.15	7.68	10,102,491
23 Feb 16	8.29000 -1.04	9.38	8.21	9.06	7,036,698
22 Feb 16	9.33000 +1.18	9.93	8.60	8.60	14,485,108
19 Feb 16	8.15000 -0.15	8.40	7.90	8.08	4,599,433
18 Feb 16	8.30000 -0.12	8.41	7.67	8.26	7,391,668
17 Feb 16	8.42000 +1.32	8.80	7.25	7.40	11,423,877
16 Feb 16	7.10000 +0.66	7.10	6.16	6.55	7,160,688
12 Feb 16	6.44000 +1.29	6.47	5.41	5.43	8,138,187
11 Feb 16	5.15000 -0.29	5.60	4.98	5.60	5,090,633
10 Feb 16	5.44000 -0.08	5.95	5.40	5.57	3,524,984
09 Feb 16	5.52000 -0.42	5.83	5.42	5.83	3,137,122
08 Feb 16	5.94000 -0.06	6.36	5.73	5.99	4,835,093
05 Feb 16	6.00000 +0.09	6.19	5.70	5.72	5,698,406
04 Feb 16	5.91000 +0.68	6.14	5.35	5.35	8,254,062
03 Feb 16	5.23000 +0.39	5.25	4.67	4.95	4,504,710
02 Feb 16	4.84000 -0.23	5.00	4.78	4.93	2,388,679
01 Feb 16	5.07000 -0.16	5.20	4.91	5.20	4,617,796
29 Jan 16	5.23000 +0.24	5.23	4.97	5.00	4,585,335
28 Jan 16	4.99000 +0.09	5.22	4.81	5.10	3,724,837
27 Jan 16	4.90000 -0.19	5.19	4.78	5.08	5,463,335
26 Jan 16	5.09000 +0.30	5.18	4.81	4.95	4,800,357
25 Jan 16	4.79000 -0.50	5.23	4.78	5.20	3,594,074
22 Jan 16	5.29000 -0.06	5.84	5.12	5.60	7,653,956
21 Jan 16	5.35000 +0.10	5.50	5.04	5.28	6,258,124
20 Jan 16	5.25000 +0.28	5.25	4.53	4.74	8,254,240
19 Jan 16	4.97000 +0.36	5.12	4.57	4.80	5,658,948
18 Jan 16	4.61000 +0.12	4.64	4.36	4.64	2,567,637
15 Jan 16	4.49000 +0.20	4.50	3.86	3.97	5,604,628
14 Jan 16	4.29000 +0.49	4.42	3.75	3.81	7,059,523
13 Jan 16	3.80000 -0.09	4.12	3.65	4.01	4,754,447
12 Jan 16	3.89000 -0.29	4.33	3.78	4.28	4,991,068
11 Jan 16	4.18000 -0.27	4.59	4.08	4.59	4,205,978
08 Jan 16	4.45000 -0.05	4.73	4.45	4.73	4,087,868
07 Jan 16	4.50000 -0.43	4.91	4.45	4.75	6,982,838
06 Jan 16	4.93000 -0.34	5.18	4.90	5.09	4,957,068
05 Jan 16	5.27000 +0.22	5.36	5.04	5.07	3,789,915
04 Jan 16	5.05000 -0.29	5.20	4.91	5.10	3,333,063
31 Dec 15	5.34000 +0.04	5.40	5.21	5.37	1,704,681
30 Dec 15	5.30000 -0.11	5.44	5.24	5.25	1,578,058
29 Dec 15	5.41000 -0.21	5.61	5.34	5.57	2,185,797
24 Dec 15	5.62000 +0.09	5.70	5.46	5.70	1,929,444
23 Dec 15	5.53000 +0.47	5.74	5.22	5.23	9,398,270
22 Dec 15	5.06000 +0.29	5.09	4.69	4.69	5,521,584
21 Dec 15	4.77000 +0.17	5.09	4.57	4.71	4,130,685
18 Dec 15	4.60000 +0.27	4.74	4.41	4.41	8,706,046
17 Dec 15	4.33000 -0.31	4.53	4.24	4.49	6,734,794
16 Dec 15	4.64000 +0.14	4.73	4.54	4.57	5,581,879
15 Dec 15	4.50000 -0.07	4.79	4.50	4.65	2,937,683
14 Dec 15	4.57000 -0.29	4.85	4.47	4.84	4,139,559
11 Dec 15	4.86000 -0.29	5.14	4.82	5.03	3,874,927
10 Dec 15	5.15000 +0.15	5.25	4.91	5.06	2,807,842
09 Dec 15	5.00000 +0.23	5.13	4.86	4.89	3,883,189
08 Dec 15	4.77000 -0.22	4.91	4.75	4.87	3,663,238
07 Dec 15	4.99000 -0.52	5.39	4.98	5.35	3,726,738
04 Dec 15	5.51000 +0.09	5.60	5.27	5.36	2,651,374
03 Dec 15	5.42000 +0.18	5.48	5.25	5.30	3,868,679
02 Dec 15	5.24000 -0.32	5.55	5.22	5.55	3,174,387
01 Dec 15	5.56000 -0.12	5.73	5.53	5.72	2,958,532
30 Nov 15	5.68000 +0.18	5.68	5.41	5.50	5,182,536
27 Nov 15	5.50000 -0.20	5.62	5.39	5.62	2,251,818
26 Nov 15	5.70000 +0.19	5.77	5.61	5.68	1,249,877
25 Nov 15	5.51000 -0.11	5.71	5.42	5.59	2,705,763
24 Nov 15	5.62000 +0.09	5.78	5.54	5.58	3,784,143
23 Nov 15	5.53000 -0.27	5.89	5.53	5.65	2,687,130
20 Nov 15	5.80000 -0.26	6.29	5.78	6.17	4,022,860
19 Nov 15	6.06000 -0.23	6.38	5.98	6.26	2,879,178
18 Nov 15	6.29000 +0.06	6.64	6.07	6.33	4,799,765
17 Nov 15	6.23000 +0.04	6.30	5.98	6.30	2,798,505
16 Nov 15	6.19000 +0.06	6.27	5.95	6.17	3,991,460
13 Nov 15	6.13000 -0.14	6.35	6.03	6.32	3,244,519
12 Nov 15	6.27000 -0.01	6.46	6.02	6.07	6,011,996
11 Nov 15	6.28000 -0.49	6.79	6.18	6.72	4,303,105
10 Nov 15	6.77000 -0.21	6.89	6.66	6.86	2,666,294
09 Nov 15	6.98000 -0.19	7.18	6.82	7.10	2,575,134
06 Nov 15	7.17000 -0.15	7.20	6.87	7.20	2,998,176
05 Nov 15	7.32000 -0.31	7.51	6.98	7.50	5,362,238
04 Nov 15	7.63000 -0.46	8.52	7.55	8.34	9,027,033
03 Nov 15	8.09000 +0.53	8.32	7.47	7.55	4,195,944
02 Nov 15	7.56000 -0.10	7.74	7.35	7.58	3,033,701
30 Oct 15	7.66000 +0.28	7.84	7.30	7.51	3,608,126
29 Oct 15	7.38000 -0.58	8.04	7.36	7.82	3,854,978
28 Oct 15	7.96000 -0.09	8.41	7.82	7.90	4,493,468
27 Oct 15	8.05000 -0.62	8.54	7.96	8.54	3,890,001
26 Oct 15	8.67000 -0.28	9.14	8.63	9.14	2,698,635
23 Oct 15	8.95000 +0.16	9.22	8.66	9.01	5,551,193
22 Oct 15	8.79000 +0.43	8.97	8.35	8.46	4,798,868
21 Oct 15	8.36000 +0.29	8.41	7.78	8.00	3,155,590
20 Oct 15	8.07000 -0.02	8.18	7.93	8.02	3,184,587
19 Oct 15	8.09000 -0.25	8.22	7.76	8.00	5,003,481
16 Oct 15	8.34000 -0.36	8.75	8.11	8.71	3,215,766
15 Oct 15	8.70000 +0.03	8.84	8.48	8.67	3,900,024
14 Oct 15	8.67000 -0.06	9.09	8.62	8.80	4,150,005
13 Oct 15	8.73000 -0.90	8.98	8.55	8.68	4,764,324
09 Oct 15	9.63000 +0.10	10.76	9.60	10.38	9,040,968
08 Oct 15	9.53000 +0.64	9.57	8.63	8.74	6,468,782
07 Oct 15	8.89000 +1.11	9.44	8.50	8.55	9,709,600
06 Oct 15	7.78000 +0.39	8.02	7.35	7.54	5,461,655
05 Oct 15	7.39000 +0.65	7.56	7.00	7.16	9,831,152
02 Oct 15	6.74000 +0.65	6.74	6.08	6.18	4,640,863
01 Oct 15	6.09000 -0.28	6.74	5.97	6.51	4,822,468
30 Sep 15	6.37000 +0.06	6.58	6.13	6.48	4,558,452
29 Sep 15	6.31000 +0.36	6.35	5.94	6.10	4,896,573
28 Sep 15	5.95000 -0.57	6.29	5.87	6.25	6,206,723
25 Sep 15	6.52000 -0.29	6.92	6.38	6.85	3,569,620
24 Sep 15	6.81000 -0.07	6.90	6.42	6.90	4,056,208
23 Sep 15	6.88000 -0.24	7.26	6.85	7.26	3,473,457
22 Sep 15	7.12000 -0.59	7.29	6.94	7.29	6,904,083
21 Sep 15	7.71000 -0.41	8.19	7.63	8.15	2,878,921
18 Sep 15	8.12000 -0.59	8.64	8.02	8.64	6,690,518
17 Sep 15	8.71000 -0.06	8.84	8.52	8.66	3,171,012
16 Sep 15	8.77000 +0.26	8.88	8.59	8.72	1,730,023
15 Sep 15	8.51000 +0.08	8.62	8.27	8.27	1,847,720
14 Sep 15	8.43000 -0.26	8.66	8.30	8.65	2,493,838
11 Sep 15	8.69000 -0.20	8.97	8.48	8.83	3,038,450
10 Sep 15	8.89000 -0.26	9.27	8.82	9.11	3,591,417
09 Sep 15	9.15000 +0.51	9.32	8.89	9.13	5,645,118
08 Sep 15	8.64000 +0.48	9.02	8.57	8.80	4,896,704
04 Sep 15	8.16000 -0.84	8.80	8.12	8.74	3,050,855
03 Sep 15	9.00000 +0.20	9.48	8.80	9.02	2,833,881
02 Sep 15	8.80000 +0.23	8.88	8.40	8.88	2,188,617
01 Sep 15	8.57000 -0.88	9.12	8.47	8.84	3,086,619
31 Aug 15	9.45000 +0.09	9.59	8.82	9.22	3,835,527
28 Aug 15	9.36000 +0.31	9.93	8.86	8.88	4,516,585
27 Aug 15	9.05000 +1.69	9.07	7.64	7.72	5,774,671
26 Aug 15	7.36000 -0.28	7.79	7.16	7.79	2,666,272
25 Aug 15	7.64000 -0.04	8.49	7.51	8.49	3,590,881
24 Aug 15	7.68000 -0.62	8.27	7.08	7.36	3,537,726
21 Aug 15	8.30000 -0.23	8.56	8.21	8.43	1,905,294
20 Aug 15	8.53000 +0.04	8.83	8.40	8.68	2,065,647
19 Aug 15	8.49000 +0.10	8.55	8.13	8.22	2,671,990
18 Aug 15	8.39000 -0.73	8.84	8.31	8.83	2,861,233
17 Aug 15	9.12000 -0.03	9.16	8.89	9.15	2,273,801
14 Aug 15	9.15000 -0.06	9.37	9.06	9.24	1,273,128
13 Aug 15	9.21000 -0.29	9.52	9.07	9.50	1,709,127
12 Aug 15	9.50000 +0.10	9.52	9.08	9.32	2,457,668
11 Aug 15	9.40000 -0.70	9.67	9.24	9.65	3,387,370
10 Aug 15	10.10000 +0.73	10.19	9.32	9.50	1,972,252
07 Aug 15	9.37000 -0.31	9.94	9.30	9.66	2,185,665
06 Aug 15	9.68000 +0.47	9.72	9.11	9.17	2,249,376
05 Aug 15	9.21000 -0.10	9.73	9.11	9.51	2,170,868
04 Aug 15	9.31000 -0.32	9.53	9.09	9.40	2,164,419
31 Jul 15	9.63000 +0.30	9.69	9.39	9.39	1,872,179
30 Jul 15	9.33000 -0.34	9.74	9.16	9.61	2,099,290
29 Jul 15	9.67000 +0.22	9.69	9.26	9.56	2,367,990
28 Jul 15	9.45000 +0.63	9.64	8.90	9.00	4,378,380
27 Jul 15	8.82000 -0.44	9.46	8.77	9.02	2,949,973
24 Jul 15	9.26000 -0.67	9.81	9.19	9.81	3,867,371
23 Jul 15	9.93000 -0.48	11.09	9.36	10.99	4,515,494
22 Jul 15	10.41000 -0.27	10.58	10.18	10.55	1,799,154
21 Jul 15	10.68000 +0.06	11.16	10.66	10.67	2,169,626
20 Jul 15	10.62000 -0.67	11.17	10.52	11.13	1,805,618
17 Jul 15	11.29000 -0.45	11.66	11.11	11.61	1,687,403
16 Jul 15	11.74000 -0.23	12.06	11.72	12.03	1,105,109
15 Jul 15	11.97000 -0.06	12.29	11.80	12.10	1,872,900
14 Jul 15	12.03000 -0.08	12.51	11.80	12.03	3,570,015
13 Jul 15	12.11000 +0.86	12.16	11.23	11.35	3,811,936
10 Jul 15	11.25000 -0.12	11.91	11.19	11.89	2,341,556
09 Jul 15	11.37000 -0.12	11.98	11.37	11.81	2,719,663
08 Jul 15	11.49000 -0.77	12.30	11.38	12.25	3,976,634
07 Jul 15	12.26000 +0.39	12.31	11.18	11.74	4,790,961
06 Jul 15	11.87000 -0.20	11.92	11.56	11.80	2,896,819
03 Jul 15	12.07000 +0.02	12.40	12.06	12.08	744,529
02 Jul 15	12.05000 -0.33	12.33	11.96	12.24	2,448,671
30 Jun 15	12.38000 -0.47	12.97	12.30	12.97	2,405,510
29 Jun 15	12.85000 -0.15	13.08	12.71	12.74	1,508,946
26 Jun 15	13.00000 -0.13	13.15	12.78	13.10	2,100,304
25 Jun 15	13.13000 -0.79	13.91	13.13	13.91	2,463,356
24 Jun 15	13.92000 +0.11	14.24	13.75	13.79	1,686,492
23 Jun 15	13.81000 +0.47	13.89	13.38	13.46	3,343,733
22 Jun 15	13.34000 -0.03	13.46	13.27	13.36	1,746,423
19 Jun 15	13.37000 -0.32	13.62	13.25	13.25	5,601,788
18 Jun 15	13.69000 +0.02	13.86	13.33	13.74	1,550,632
17 Jun 15	13.67000 +0.20	13.70	13.29	13.55	3,134,439
16 Jun 15	13.47000 -0.26	13.68	13.33	13.67	2,105,717
15 Jun 15	13.73000 -0.24	13.92	13.70	13.85	1,793,127
12 Jun 15	13.97000 -0.26	14.30	13.94	14.22	1,226,604
11 Jun 15	14.23000 -0.27	14.32	14.08	14.30	1,410,975
10 Jun 15	14.50000 +0.05	15.02	14.40	14.67	1,906,657
09 Jun 15	14.45000 +0.37	14.68	14.19	14.27	1,728,386
08 Jun 15	14.08000 -0.38	14.57	13.98	14.44	1,259,693
05 Jun 15	14.46000 -0.12	14.90	14.37	14.54	1,290,886
04 Jun 15	14.58000 -0.43	14.87	14.46	14.77	2,316,587
03 Jun 15	15.01000 -0.25	15.40	14.91	15.16	1,533,547
02 Jun 15	15.26000 +0.82	15.59	14.43	14.45	3,606,173
01 Jun 15	14.44000 -0.03	14.61	14.28	14.61	1,364,543
29 May 15	14.47000 -0.62	15.22	14.47	15.02	2,297,577
28 May 15	15.09000 +0.15	15.10	14.54	14.80	2,243,066
27 May 15	14.94000 +0.20	15.08	14.58	14.83	1,742,650
26 May 15	14.74000 -0.69	15.44	14.66	15.26	1,859,066
25 May 15	15.43000 -0.11	15.64	15.26	15.63	368,350
22 May 15	15.54000 -0.10	15.77	15.44	15.64	1,196,173
21 May 15	15.64000 -0.24	16.06	15.50	15.90	3,201,092
20 May 15	15.88000 -0.04	16.14	15.88	16.00	1,325,456
19 May 15	15.92000 -0.69	16.26	15.76	16.20	3,246,873
15 May 15	16.61000 -0.13	16.75	16.42	16.68	2,794,093
14 May 15	16.74000 -0.13	17.25	16.59	16.84	1,619,164
13 May 15	16.87000 -0.38	17.54	16.79	17.40	1,417,622
12 May 15	17.25000 -0.16	17.57	17.12	17.32	1,895,252
11 May 15	17.41000 -0.65	18.41	17.39	17.98	1,680,695
08 May 15	18.06000 +0.04	18.28	17.80	17.92	1,188,784
07 May 15	18.02000 -0.30	18.22	17.69	18.22	1,695,009
06 May 15	18.32000 -0.39	18.69	18.13	18.54	1,424,036
05 May 15	18.71000 -0.39	19.47	18.65	19.19	3,257,352
04 May 15	19.10000 +0.18	19.30	18.80	18.95	2,054,292
01 May 15	18.92000 +0.63	18.95	18.31	18.33	2,672,424
30 Apr 15	18.29000 +0.39	18.41	17.46	17.61	5,756,204
29 Apr 15	17.90000 -0.07	18.05	17.65	17.81	2,462,855
28 Apr 15	17.97000 +0.26	18.13	17.46	17.46	2,567,217
27 Apr 15	17.71000 +0.26	18.00	17.29	17.33	2,808,161
24 Apr 15	17.45000 +1.04	17.46	16.56	16.56	2,899,426
23 Apr 15	16.41000 +0.67	16.47	15.60	15.76	2,494,942
22 Apr 15	15.74000 -0.09	15.95	15.60	15.66	1,282,202
21 Apr 15	15.83000 -1.09	16.52	15.52	16.25	4,998,424
20 Apr 15	16.92000 +0.42	16.93	16.43	16.50	2,207,559
17 Apr 15	16.50000 -0.25	16.78	16.40	16.57	1,350,737
16 Apr 15	16.75000 -0.29	17.07	16.62	16.93	2,476,587
15 Apr 15	17.04000 +0.20	17.25	16.76	16.94	2,828,633
14 Apr 15	16.84000 +0.19	16.85	16.54	16.75	2,252,197
13 Apr 15	16.65000 -0.65	17.17	16.56	17.16	2,532,110
10 Apr 15	17.30000 -0.25	17.73	17.20	17.63	1,795,317
09 Apr 15	17.55000 +0.01	17.69	17.34	17.64	2,849,946
08 Apr 15	17.54000 +0.16	17.77	17.38	17.56	1,873,021
07 Apr 15	17.38000 -0.02	17.50	17.10	17.26	1,964,009
06 Apr 15	17.40000 +0.25	17.46	17.06	17.28	2,802,912
02 Apr 15	17.15000 +0.16	17.24	16.75	16.85	1,625,190
01 Apr 15	16.99000 -0.39	17.55	16.97	17.40	2,555,578
31 Mar 15	17.38000 -2.07	18.23	17.21	17.77	4,133,585
30 Mar 15	19.45000 +1.98	20.14	17.31	17.54	7,484,945
27 Mar 15	17.47000 -0.54	17.92	17.24	17.88	2,403,149
26 Mar 15	18.01000 -0.52	18.91	17.96	18.77	2,233,495
25 Mar 15	18.53000 -0.81	19.79	18.53	19.47	2,068,547
24 Mar 15	19.34000 -0.41	19.69	19.06	19.35	1,825,619
23 Mar 15	19.75000 +0.87	19.87	18.90	18.90	3,000,976
20 Mar 15	18.88000 +1.27	19.04	17.88	17.95	4,614,668
19 Mar 15	17.61000 -0.22	18.05	17.55	18.05	1,624,925
18 Mar 15	17.83000 +0.56	17.89	16.91	16.96	1,344,126
17 Mar 15	17.27000 -0.05	17.32	16.85	17.24	1,599,472
16 Mar 15	17.32000 -0.24	17.73	17.21	17.60	2,100,705
13 Mar 15	17.56000 -0.35	17.70	17.04	17.61	2,184,691
12 Mar 15	17.91000 +0.17	18.24	17.89	18.11	2,046,229
11 Mar 15	17.74000 +0.30	17.78	17.25	17.35	1,520,009
10 Mar 15	17.44000 -0.49	17.83	17.27	17.51	2,102,794
09 Mar 15	17.93000 -0.19	18.29	17.84	18.17	1,267,057
06 Mar 15	18.12000 -0.66	18.74	17.98	18.43	2,401,226
05 Mar 15	18.78000 +0.15	19.08	18.47	18.91	1,611,555
04 Mar 15	18.63000 -0.92	19.43	18.32	19.43	2,744,994
03 Mar 15	19.55000 -0.40	19.92	19.52	19.79	1,780,810
02 Mar 15	19.95000 -0.13	20.58	19.76	20.05	2,524,447
27 Feb 15	20.08000 +0.58	20.37	19.57	19.74	3,623,076
26 Feb 15	19.50000 +0.19	19.95	19.44	19.64	1,834,565
25 Feb 15	19.31000 +0.10	19.41	18.99	19.21	1,768,929
24 Feb 15	19.21000 +0.53	19.50	19.02	19.06	2,376,229
23 Feb 15	18.68000 -0.63	19.22	18.54	19.18	2,302,280
20 Feb 15	19.31000 -0.22	19.62	19.09	19.47	2,665,299
19 Feb 15	19.53000 -0.38	19.86	19.40	19.71	3,669,887
18 Feb 15	19.91000 +0.39	20.18	19.45	19.50	4,412,826
17 Feb 15	19.52000 +0.37	19.61	18.87	18.96	2,988,013
13 Feb 15	19.15000 +0.42	19.58	18.90	18.90	2,985,455
12 Feb 15	18.73000 +1.12	18.75	17.84	17.96	3,343,823
11 Feb 15	17.61000 -0.20	17.79	17.11	17.74	3,115,283
10 Feb 15	17.81000 -0.81	18.42	17.74	18.36	2,895,437
09 Feb 15	18.62000 +0.55	18.86	18.12	18.25	1,553,199
06 Feb 15	18.07000 -0.49	18.68	17.90	18.44	1,699,563
05 Feb 15	18.56000 +0.58	18.70	17.98	18.06	2,017,862
04 Feb 15	17.98000 -0.39	18.19	17.65	17.84	2,148,610
03 Feb 15	18.37000 +1.27	18.39	17.71	17.75	4,085,085
02 Feb 15	17.10000 +0.65	17.15	16.30	16.56	3,097,923
30 Jan 15	16.45000 +0.71	16.72	15.54	15.79	4,668,754
29 Jan 15	15.74000 +0.17	15.76	15.38	15.61	2,555,713
28 Jan 15	15.57000 -0.07	15.89	15.40	15.59	2,550,770
27 Jan 15	15.64000 -0.23	15.67	15.26	15.31	2,754,722
26 Jan 15	15.87000 +0.39	15.92	15.28	15.56	1,868,521
23 Jan 15	15.48000 -0.49	15.95	15.21	15.95	2,758,733
22 Jan 15	15.97000 +0.10	16.19	15.70	16.19	2,326,955
21 Jan 15	15.87000 +1.23	15.95	14.67	14.88	3,346,342
20 Jan 15	14.64000 +0.23	14.71	14.23	14.30	1,713,760
19 Jan 15	14.41000 +0.21	14.63	13.76	14.17	713,063
16 Jan 15	14.20000 +0.64	14.30	13.63	13.63	2,349,228
15 Jan 15	13.56000 -0.15	14.00	13.52	14.00	2,986,105
14 Jan 15	13.71000 -0.95	13.77	12.46	12.55	4,825,364
13 Jan 15	14.66000 -0.93	15.53	14.46	15.45	3,819,643
12 Jan 15	15.59000 -0.58	15.95	15.30	15.93	3,221,773
09 Jan 15	16.17000 -0.10	16.44	16.04	16.44	1,649,657
08 Jan 15	16.27000 +0.71	16.55	15.70	15.85	2,691,390
07 Jan 15	15.56000 -0.02	15.81	15.51	15.72	1,725,076
06 Jan 15	15.58000 +0.01	15.91	15.52	15.58	2,187,233
05 Jan 15	15.57000 -0.56	16.10	15.35	16.09	2,464,704
02 Jan 15	16.13000 +0.25	16.24	15.74	15.99	1,894,022
31 Dec 14	15.88000 -0.07	16.04	15.50	15.98	1,243,441
30 Dec 14	15.95000 +0.09	16.21	15.80	15.81	1,334,785
29 Dec 14	15.86000 +0.36	16.14	15.65	15.71	1,535,201
24 Dec 14	15.50000 -0.07	15.86	15.26	15.36	1,038,728
23 Dec 14	15.57000 +0.62	15.82	14.87	14.90	2,971,472
22 Dec 14	14.95000 -0.46	15.35	14.85	15.29	2,254,506
19 Dec 14	15.41000 +0.48	15.49	15.04	15.23	6,154,074
18 Dec 14	14.93000 +0.52	15.03	14.35	14.98	4,675,836
17 Dec 14	14.41000 +1.37	14.47	13.30	13.50	4,000,554
16 Dec 14	13.04000 +0.07	13.50	12.80	12.86	3,454,233
15 Dec 14	12.97000 +0.15	13.33	12.89	13.02	4,787,770
12 Dec 14	12.82000 -0.82	13.62	12.79	13.35	5,208,879
11 Dec 14	13.64000 -1.31	14.77	13.54	14.44	4,975,375
10 Dec 14	14.95000 -0.90	15.78	14.81	15.78	3,921,460
09 Dec 14	15.85000 -0.08	16.35	15.50	15.51	3,697,809
08 Dec 14	15.93000 -0.71	16.65	15.62	16.64	3,425,692
05 Dec 14	16.64000 -0.11	16.99	16.47	16.86	2,461,168
04 Dec 14	16.75000 -0.77	17.60	16.66	17.46	2,650,776
03 Dec 14	17.52000 +0.42	17.83	17.04	17.04	2,370,083
02 Dec 14	17.10000 -0.10	17.89	17.10	17.48	3,167,673
01 Dec 14	17.20000 -0.44	17.85	16.99	17.82	3,513,195
28 Nov 14	17.64000 -1.16	18.54	17.33	18.44	4,123,737
27 Nov 14	18.80000 -0.08	19.18	18.48	19.07	715,096
26 Nov 14	18.88000 -0.36	19.30	18.77	19.25	1,074,624
25 Nov 14	19.24000 +0.20	19.31	18.92	19.10	2,440,746
24 Nov 14	19.04000 -0.90	20.10	18.97	20.09	2,790,090
21 Nov 14	19.94000 +1.72	20.09	18.70	18.74	6,488,232
20 Nov 14	18.22000 +0.27	18.30	17.65	17.69	1,537,511
19 Nov 14	17.95000 -0.51	18.44	17.66	18.41	2,849,084
18 Nov 14	18.46000 +0.18	18.55	18.18	18.38	3,489,009
17 Nov 14	18.28000 +0.18	18.56	17.83	18.14	4,249,432
14 Nov 14	18.10000 +0.40	18.14	17.52	17.65	2,134,259
13 Nov 14	17.70000 -0.59	18.37	17.63	18.21	2,876,283
12 Nov 14	18.29000 +0.04	18.63	18.00	18.27	2,586,022
11 Nov 14	18.25000 -0.07	18.45	18.06	18.24	1,462,979
10 Nov 14	18.32000 -0.47	19.09	18.21	18.95	1,784,953
07 Nov 14	18.79000 +1.43	18.85	17.30	17.36	2,955,025
06 Nov 14	17.36000 -0.24	17.75	17.25	17.52	1,559,535
05 Nov 14	17.60000 +0.51	17.84	16.87	17.06	2,031,671
04 Nov 14	17.09000 -0.74	17.70	16.98	17.59	2,415,470
03 Nov 14	17.83000 +0.02	17.97	17.53	17.85	1,706,780
31 Oct 14	17.81000 +0.29	17.83	17.26	17.53	1,994,624
30 Oct 14	17.52000 -0.64	18.00	17.44	18.00	2,089,121
29 Oct 14	18.16000 +0.32	19.19	18.02	18.70	3,148,792
28 Oct 14	17.84000 +0.50	17.92	17.35	17.43	1,389,244
27 Oct 14	17.34000 -0.51	17.91	17.25	17.90	1,492,371
24 Oct 14	17.85000 -0.01	17.94	17.62	17.80	1,209,182
23 Oct 14	17.86000 +0.21	17.98	17.60	17.84	1,357,621
22 Oct 14	17.65000 -0.42	18.28	17.59	18.28	2,195,490
21 Oct 14	18.07000 +0.55	18.15	17.52	17.68	2,836,719
20 Oct 14	17.52000 -0.13	17.61	17.08	17.55	2,117,665
17 Oct 14	17.65000 +0.17	17.81	17.28	17.79	2,855,959
16 Oct 14	17.48000 -0.44	17.79	17.25	17.40	4,086,527
15 Oct 14	17.92000 -0.35	18.27	17.66	18.00	5,138,518
14 Oct 14	18.27000 +0.26	18.71	17.91	18.50	5,396,263
10 Oct 14	18.01000 -0.08	18.59	17.50	17.70	4,186,735
09 Oct 14	18.09000 -1.24	19.38	17.90	19.38	5,250,334
08 Oct 14	19.33000 +0.41	19.38	18.30	18.86	4,259,720
07 Oct 14	18.92000 -0.92	19.88	18.72	19.69	3,471,943
06 Oct 14	19.84000 -0.13	20.28	19.54	20.24	3,010,705
03 Oct 14	19.97000 -0.60	20.49	19.82	20.46	2,792,696
02 Oct 14	20.57000 -0.17	20.78	19.87	20.76	2,770,343
01 Oct 14	20.74000 -0.47	21.17	20.62	21.14	2,153,083
30 Sep 14	21.21000 +0.13	21.47	20.80	21.08	2,346,546
29 Sep 14	21.08000 -0.42	21.35	21.05	21.35	1,402,600
26 Sep 14	21.50000 +0.13	21.55	21.11	21.32	1,391,558
25 Sep 14	21.37000 -0.63	22.01	21.22	22.01	1,612,769
24 Sep 14	22.00000 +0.03	22.31	21.91	22.15	1,624,045
23 Sep 14	21.97000 +0.26	22.30	21.84	22.27	1,889,192
22 Sep 14	21.71000 -0.23	21.91	21.25	21.90	2,396,917
19 Sep 14	21.94000 -1.35	23.29	21.93	23.11	4,634,823
18 Sep 14	23.29000 -0.38	23.64	23.20	23.64	1,171,042
17 Sep 14	23.67000 -0.01	23.81	23.52	23.67	1,275,147
16 Sep 14	23.68000 +0.34	23.75	22.95	23.11	2,123,775
15 Sep 14	23.34000 -0.36	23.84	23.14	23.84	1,197,107
12 Sep 14	23.70000 +0.15	23.82	23.42	23.51	1,369,007
11 Sep 14	23.55000 +0.13	23.65	23.15	23.30	2,360,798
10 Sep 14	23.42000 -0.55	23.95	23.30	23.93	1,816,761
09 Sep 14	23.97000 -0.17	24.22	23.76	24.14	1,478,289
08 Sep 14	24.14000 -0.16	24.34	24.06	24.32	950,753
05 Sep 14	24.30000 +0.07	24.34	24.11	24.32	880,554
04 Sep 14	24.23000 -0.13	24.56	24.23	24.35	1,269,981
03 Sep 14	24.36000 -0.10	24.63	24.36	24.63	1,071,441
02 Sep 14	24.46000 -0.23	24.73	24.44	24.59	1,020,126
29 Aug 14	24.69000 +0.02	24.80	24.38	24.70	1,208,270
28 Aug 14	24.67000 -0.41	25.01	24.60	24.96	1,042,835
27 Aug 14	25.08000 -0.26	25.45	24.95	25.40	988,936
26 Aug 14	25.34000 +0.21	25.44	25.07	25.10	1,334,714
25 Aug 14	25.13000 +0.04	25.26	24.98	25.17	962,308
22 Aug 14	25.09000 +0.07	25.14	24.88	24.99	825,131
21 Aug 14	25.02000 -0.48	25.46	25.00	25.46	1,153,912
20 Aug 14	25.50000 +0.51	25.54	24.91	25.05	1,518,020
19 Aug 14	24.99000 -0.16	25.38	24.99	25.16	950,949
18 Aug 14	25.15000 +0.11	25.23	24.98	25.07	925,274
15 Aug 14	25.04000 -0.05	25.28	24.75	25.24	3,892,740
14 Aug 14	25.09000 +0.00	25.12	24.87	24.99	837,526
13 Aug 14	25.09000 -0.20	25.32	24.90	25.30	1,212,826
12 Aug 14	25.29000 -0.52	25.60	25.17	25.23	1,798,039
11 Aug 14	25.81000 +0.15	26.04	25.78	25.84	800,179
08 Aug 14	25.66000 +0.26	25.68	25.34	25.56	706,086
07 Aug 14	25.40000 -0.43	26.05	25.25	25.83	1,099,279
06 Aug 14	25.83000 -0.15	26.03	25.68	25.75	755,003
05 Aug 14	25.98000 -0.01	26.12	25.70	25.90	1,134,803
01 Aug 14	25.99000 -0.14	26.42	25.79	26.03	1,198,737
31 Jul 14	26.13000 -0.54	26.69	26.12	26.48	1,671,384
30 Jul 14	26.67000 +0.35	26.98	26.44	26.49	2,873,832
29 Jul 14	26.32000 +0.53	26.47	25.80	25.89	3,063,127
28 Jul 14	25.79000 +0.43	25.89	25.39	25.40	2,251,914
25 Jul 14	25.36000 -0.58	25.81	25.16	25.80	3,265,425
24 Jul 14	25.94000 +0.32	26.87	25.64	26.08	4,417,262
23 Jul 14	25.62000 +0.19	25.62	25.35	25.39	1,615,311
22 Jul 14	25.43000 +0.06	25.66	25.28	25.62	1,339,548
21 Jul 14	25.37000 +0.14	25.42	25.03	25.21	885,805
18 Jul 14	25.23000 -0.38	25.55	25.11	25.46	1,112,112
17 Jul 14	25.61000 -0.30	26.10	25.49	25.72	1,407,284
16 Jul 14	25.91000 +0.53	25.98	25.48	25.49	1,279,949
15 Jul 14	25.38000 -0.35	25.96	25.28	25.66	4,248,454
14 Jul 14	25.73000 -0.26	26.12	25.55	26.00	952,528
11 Jul 14	25.99000 +0.03	25.99	25.62	25.65	1,534,892
10 Jul 14	25.96000 -0.03	26.34	25.51	25.60	1,528,294
09 Jul 14	25.99000 +0.04	26.23	25.87	25.91	1,326,130
08 Jul 14	25.95000 -0.26	26.40	25.65	26.15	2,270,219
07 Jul 14	26.21000 +0.49	26.29	25.22	25.50	2,049,779
04 Jul 14	25.72000 +0.16	25.80	25.40	25.60	499,788
03 Jul 14	25.56000 +0.16	26.01	25.14	25.40	2,563,900
02 Jul 14	25.40000 +1.04	25.43	24.72	24.72	3,466,256
30 Jun 14	24.36000 +0.49	24.39	23.55	23.76	1,292,270
27 Jun 14	23.87000 +0.17	24.10	23.62	23.70	837,612
26 Jun 14	23.70000 +0.07	23.78	23.55	23.65	1,647,103
25 Jun 14	23.63000 -0.31	24.20	23.57	23.94	1,716,224
24 Jun 14	23.94000 -0.50	24.60	23.87	24.50	2,035,036
23 Jun 14	24.44000 +0.32	24.54	24.14	24.34	2,229,953
20 Jun 14	24.12000 -0.18	24.31	23.97	24.31	2,199,031
19 Jun 14	24.30000 +0.32	24.49	23.96	24.00	1,402,201
18 Jun 14	23.98000 +0.71	23.99	23.21	23.27	1,447,653
17 Jun 14	23.27000 +0.07	23.31	23.08	23.18	1,020,920
16 Jun 14	23.20000 -0.09	23.47	23.19	23.27	1,118,154
13 Jun 14	23.29000 +0.10	23.38	23.11	23.18	707,194
12 Jun 14	23.19000 -0.58	23.39	23.03	23.39	1,257,419
11 Jun 14	23.77000 +0.00	23.77	23.60	23.73	2,318,155
10 Jun 14	23.77000 +0.16	23.80	23.55	23.56	1,572,365
09 Jun 14	23.61000 -0.03	23.80	23.54	23.71	1,631,598
06 Jun 14	23.64000 -0.43	24.17	23.40	24.15	1,409,649
05 Jun 14	24.07000 +0.24	24.17	23.84	23.97	1,673,128
04 Jun 14	23.83000 -0.36	24.06	23.66	24.02	1,876,384
03 Jun 14	24.19000 -0.31	24.39	24.12	24.39	3,742,731
02 Jun 14	24.50000 +0.33	24.58	24.33	24.50	2,718,672
30 May 14	24.17000 -0.37	24.53	23.98	24.38	3,850,959
29 May 14	24.54000 -0.04	24.66	24.38	24.64	797,198
28 May 14	24.58000 -0.66	25.12	24.56	25.12	943,240
27 May 14	25.24000 -0.22	25.47	25.03	25.40	2,913,670
26 May 14	25.46000 +0.10	25.78	25.36	25.36	451,080
23 May 14	25.36000 +0.46	25.38	24.87	24.93	888,180
22 May 14	24.90000 +0.19	25.08	24.75	24.86	693,334
21 May 14	24.71000 +0.19	24.80	24.47	24.69	633,052
20 May 14	24.52000 -0.11	25.00	24.36	25.00	977,768
16 May 14	24.63000 -0.28	24.78	24.40	24.74	1,012,609
15 May 14	24.91000 -0.38	25.41	24.80	25.38	1,197,959
14 May 14	25.29000 -0.27	25.89	25.19	25.54	1,097,484
13 May 14	25.56000 +0.17	25.65	25.10	25.44	3,220,278
12 May 14	25.39000 +1.01	25.44	24.80	24.84	1,574,289
09 May 14	24.38000 -0.05	24.64	24.29	24.58	842,409
08 May 14	24.43000 +0.15	24.65	24.21	24.26	1,065,771
07 May 14	24.28000 -0.33	24.77	24.23	24.77	1,214,559
06 May 14	24.61000 -0.13	24.79	24.49	24.70	1,064,733
05 May 14	24.74000 -0.69	25.29	24.60	25.29	1,574,575
02 May 14	25.43000 -0.10	25.66	25.22	25.52	1,088,608
01 May 14	25.53000 +0.55	25.92	24.82	24.90	1,391,824
30 Apr 14	24.98000 +0.38	25.03	24.51	24.51	1,102,657
29 Apr 14	24.60000 +0.34	24.67	24.08	24.30	1,388,427
28 Apr 14	24.26000 -0.56	24.76	24.19	24.71	1,003,731
25 Apr 14	24.82000 +0.05	25.00	24.51	24.65	1,513,045
24 Apr 14	24.77000 +0.10	25.08	24.70	24.94	1,272,601
23 Apr 14	24.67000 +0.09	24.81	24.31	24.32	1,373,538
22 Apr 14	24.58000 +0.57	24.60	23.60	23.60	1,470,340
21 Apr 14	24.01000 -0.30	24.39	23.87	24.35	1,003,689
17 Apr 14	24.31000 -0.09	24.48	24.01	24.35	1,441,591
16 Apr 14	24.40000 +0.01	24.80	24.28	24.70	1,216,912
15 Apr 14	24.39000 -0.57	25.00	23.96	24.67	2,247,585
14 Apr 14	24.96000 +0.32	25.30	24.67	24.78	1,792,240
11 Apr 14	24.64000 -0.11	25.05	24.50	24.64	1,185,417
10 Apr 14	24.75000 -0.54	25.28	24.67	25.16	1,886,382
09 Apr 14	25.29000 -0.33	25.77	25.10	25.70	2,176,138
08 Apr 14	25.62000 +0.90	26.11	24.77	24.83	2,881,609
07 Apr 14	24.72000 +0.28	24.93	24.42	24.50	1,324,400
04 Apr 14	24.44000 +0.12	24.85	24.33	24.45	1,289,205
03 Apr 14	24.32000 +0.02	24.41	23.95	24.19	1,447,214
02 Apr 14	24.30000 +0.22	24.43	24.02	24.09	1,691,881
01 Apr 14	24.08000 +0.22	24.22	23.81	23.99	1,163,199
31 Mar 14	23.86000 +0.02	24.05	23.75	23.96	1,578,895
28 Mar 14	23.84000 +0.47	23.97	23.65	23.65	2,067,996
27 Mar 14	23.37000 +0.12	23.78	23.28	23.42	1,438,580
26 Mar 14	23.25000 -0.93	24.37	23.25	24.30	1,818,296
25 Mar 14	24.18000 +0.76	24.35	23.85	23.85	1,655,368
24 Mar 14	23.42000 -0.26	23.85	23.30	23.77	2,018,437
21 Mar 14	23.68000 +0.71	23.72	23.06	23.10	2,724,646
20 Mar 14	22.97000 -0.11	23.33	22.53	22.79	1,839,679
19 Mar 14	23.08000 -0.44	23.41	22.83	23.30	1,579,803
18 Mar 14	23.52000 +0.29	23.72	23.10	23.22	1,109,518
17 Mar 14	23.23000 +0.37	23.36	23.01	23.06	1,030,811
14 Mar 14	22.86000 +0.16	23.10	22.71	22.85	1,085,954
13 Mar 14	22.70000 -0.55	23.33	22.69	23.31	1,707,215
12 Mar 14	23.25000 +0.28	23.42	22.80	22.88	2,586,157
11 Mar 14	22.97000 -0.83	23.93	22.93	23.91	2,716,182
10 Mar 14	23.80000 -0.60	24.28	23.60	24.25	2,651,129
07 Mar 14	24.40000 -0.86	25.22	24.40	25.20	2,442,134
06 Mar 14	25.26000 +0.67	25.49	24.65	24.75	2,459,784
05 Mar 14	24.59000 -0.12	24.71	24.42	24.71	1,524,264
04 Mar 14	24.71000 +0.41	24.83	24.34	24.61	1,279,824
03 Mar 14	24.30000 -0.33	24.54	24.05	24.50	2,031,362
28 Feb 14	24.63000 -0.28	24.94	24.61	24.93	2,686,949
27 Feb 14	24.91000 +0.23	24.95	24.61	24.75	2,649,919
26 Feb 14	24.68000 +0.19	24.75	24.50	24.50	2,626,403
25 Feb 14	24.49000 -0.51	24.95	24.33	24.95	2,548,247
24 Feb 14	25.00000 -0.77	25.74	24.99	25.73	2,061,243
21 Feb 14	25.77000 -0.16	26.07	25.40	25.92	2,363,446
20 Feb 14	25.93000 +0.08	26.10	25.77	25.80	1,763,407
19 Feb 14	25.85000 -0.07	26.18	25.76	25.89	2,038,337
18 Feb 14	25.92000 -0.33	26.42	25.87	26.42	2,208,024
14 Feb 14	26.25000 +0.25	26.30	25.73	25.95	2,002,140
13 Feb 14	26.00000 -1.86	26.95	25.98	26.81	6,377,587
12 Feb 14	27.86000 +0.13	28.18	27.63	28.18	1,641,270
11 Feb 14	27.73000 +0.33	27.90	27.37	27.48	1,513,128
10 Feb 14	27.40000 +0.09	27.58	27.18	27.40	925,212
07 Feb 14	27.31000 +0.43	27.35	26.79	27.15	1,207,378
06 Feb 14	26.88000 +0.53	27.07	26.25	26.45	1,799,742
05 Feb 14	26.35000 -0.01	26.43	26.12	26.39	1,662,153
04 Feb 14	26.36000 +0.07	26.57	26.13	26.34	1,133,668
03 Feb 14	26.29000 -0.51	26.71	26.03	26.71	3,239,832
31 Jan 14	26.80000 -0.41	26.93	26.41	26.93	2,036,228
30 Jan 14	27.21000 -0.53	27.84	27.14	27.84	1,401,188
29 Jan 14	27.74000 +0.01	27.74	27.08	27.37	1,979,278
28 Jan 14	27.73000 +0.85	27.82	26.94	27.27	1,986,934
27 Jan 14	26.88000 +0.27	27.00	26.46	26.70	1,529,714
24 Jan 14	26.61000 -0.54	26.96	26.12	26.89	2,348,090
23 Jan 14	27.15000 -0.29	27.66	27.10	27.20	1,084,813
22 Jan 14	27.44000 -0.68	28.10	27.42	28.09	2,192,546
21 Jan 14	28.12000 -0.98	28.89	28.11	28.87	2,359,658
20 Jan 14	29.10000 +0.44	29.10	28.60	28.62	691,653
17 Jan 14	28.66000 +0.15	29.00	28.30	28.60	3,700,911
16 Jan 14	28.51000 +1.19	28.51	27.17	27.17	5,016,484
15 Jan 14	27.32000 +1.03	27.43	26.19	26.30	2,451,444
14 Jan 14	26.29000 +0.23	26.75	26.16	26.18	2,072,502
13 Jan 14	26.06000 +0.15	26.13	25.88	26.00	1,967,610
10 Jan 14	25.91000 +0.19	26.40	25.77	25.98	1,220,823
09 Jan 14	25.72000 -0.56	26.20	25.38	26.20	1,978,453
08 Jan 14	26.28000 -0.33	26.65	26.06	26.55	1,641,985
07 Jan 14	26.61000 -0.19	27.03	26.60	26.96	1,282,136
06 Jan 14	26.80000 -0.09	27.02	26.48	26.85	1,823,670
03 Jan 14	26.89000 -0.69	27.65	26.89	27.50	1,346,857
02 Jan 14	27.58000 -0.07	27.62	27.10	27.46	1,186,977
31 Dec 13	27.65000 +0.35	27.84	27.18	27.25	721,042
30 Dec 13	27.30000 -0.14	27.64	27.20	27.60	927,374
27 Dec 13	27.44000 +0.63	27.45	26.81	26.87	1,286,178
24 Dec 13	26.81000 +0.65	26.91	26.15	26.15	940,936
23 Dec 13	26.16000 -0.15	26.41	25.94	26.40	1,130,000
20 Dec 13	26.31000 +0.65	26.43	25.66	25.73	4,215,148
19 Dec 13	25.66000 +0.92	25.67	24.62	24.79	1,659,150
18 Dec 13	24.74000 +0.29	24.97	24.45	24.47	1,639,166
17 Dec 13	24.45000 -0.13	24.56	24.36	24.50	1,199,772
16 Dec 13	24.58000 +0.17	24.71	24.43	24.51	1,968,352
13 Dec 13	24.41000 -0.02	24.63	24.26	24.40	2,227,680
12 Dec 13	24.43000 -0.24	24.56	23.98	24.33	1,815,014
11 Dec 13	24.67000 -0.88	25.55	24.64	25.52	2,197,546
10 Dec 13	25.55000 +0.34	25.61	25.31	25.36	3,142,416
09 Dec 13	25.21000 +0.21	25.37	25.02	25.06	1,922,712
06 Dec 13	25.00000 +0.07	25.31	24.87	25.20	2,129,269
05 Dec 13	24.93000 -0.41	25.28	24.93	25.19	3,123,688
04 Dec 13	25.34000 +0.10	25.65	25.18	25.29	2,440,059
03 Dec 13	25.24000 -0.20	25.60	25.15	25.35	1,564,595
02 Dec 13	25.44000 -0.13	25.70	25.36	25.47	1,335,103
29 Nov 13	25.57000 -0.38	26.04	25.56	26.04	1,424,701
28 Nov 13	25.95000 +0.71	26.45	25.20	25.20	963,333
27 Nov 13	25.24000 -0.28	25.82	25.15	25.69	1,827,331
26 Nov 13	25.52000 -0.55	26.03	25.50	26.00	2,303,942
25 Nov 13	26.07000 -0.43	26.60	26.05	26.50	1,764,789
22 Nov 13	26.50000 -0.30	26.89	26.50	26.75	2,325,352
21 Nov 13	26.80000 +0.00	27.09	26.51	26.84	1,659,037
20 Nov 13	26.80000 -0.20	27.22	26.57	27.22	1,642,614
19 Nov 13	27.00000 -0.17	27.38	26.96	27.17	1,162,355
18 Nov 13	27.17000 -0.22	27.77	27.16	27.54	1,478,389
15 Nov 13	27.39000 +0.06	27.50	27.15	27.26	1,382,579
14 Nov 13	27.33000 -0.03	27.49	27.09	27.46	984,563
13 Nov 13	27.36000 +0.02	27.67	26.69	27.00	1,754,500
12 Nov 13	27.34000 -0.73	28.19	27.20	28.19	2,437,065
11 Nov 13	28.07000 -0.30	28.41	27.91	28.40	957,039
08 Nov 13	28.37000 +0.16	28.55	27.76	27.98	1,654,020
07 Nov 13	28.21000 -0.76	29.30	28.16	29.30	1,774,221
06 Nov 13	28.97000 +0.26	29.11	28.67	28.80	2,672,816
05 Nov 13	28.71000 +0.14	28.74	28.19	28.51	1,792,454
04 Nov 13	28.57000 +0.37	28.61	28.08	28.31	2,340,615
01 Nov 13	28.20000 +0.30	28.35	27.75	28.02	2,214,622
31 Oct 13	27.90000 -1.41	29.02	27.86	29.00	3,154,829
30 Oct 13	29.31000 -0.30	29.95	28.89	29.79	2,174,163
29 Oct 13	29.61000 -0.06	29.94	29.41	29.86	1,666,237
28 Oct 13	29.67000 -0.60	30.09	29.52	29.86	1,492,551
25 Oct 13	30.27000 -0.27	30.72	29.90	30.44	1,799,089
24 Oct 13	30.54000 +1.13	31.25	29.90	30.00	3,041,896
23 Oct 13	29.41000 -0.31	29.44	28.61	29.34	2,421,993
22 Oct 13	29.72000 +1.17	29.90	28.85	28.86	3,541,177
21 Oct 13	28.55000 +0.29	28.56	28.12	28.40	1,589,191
18 Oct 13	28.26000 +0.15	28.33	27.97	28.30	1,179,582
17 Oct 13	28.11000 +0.20	28.48	27.85	28.04	1,304,207
16 Oct 13	27.91000 +0.02	28.03	27.59	27.85	1,232,349
15 Oct 13	27.89000 +0.73	28.20	27.23	27.62	1,949,166
11 Oct 13	27.16000 +0.43	27.18	26.29	26.87	1,709,002
10 Oct 13	26.73000 +0.31	26.99	26.56	26.99	3,310,483
09 Oct 13	26.42000 -0.14	26.63	26.26	26.39	3,591,384
08 Oct 13	26.56000 -0.77	27.49	26.25	27.44	3,226,946
07 Oct 13	27.33000 -0.53	27.82	27.29	27.29	1,430,326
04 Oct 13	27.86000 +0.54	28.09	27.36	27.47	1,569,238
03 Oct 13	27.32000 -0.56	28.14	27.12	27.72	1,365,356
02 Oct 13	27.88000 +0.47	27.89	27.20	27.39	1,134,354
01 Oct 13	27.41000 -0.27	27.62	27.04	27.58	2,022,227
30 Sep 13	27.68000 -0.42	27.98	27.30	27.64	1,988,425
27 Sep 13	28.10000 -1.19	29.22	27.95	29.04	2,137,704
26 Sep 13	29.29000 +0.71	29.63	28.74	28.74	1,517,028
25 Sep 13	28.58000 +0.38	29.00	28.41	28.46	1,918,529
24 Sep 13	28.20000 -0.03	28.76	27.89	28.18	1,314,494
23 Sep 13	28.23000 -0.09	28.79	28.20	28.24	2,328,616
20 Sep 13	28.32000 -1.02	29.66	28.32	29.66	3,735,727
19 Sep 13	29.34000 -0.10	29.89	29.20	29.88	1,974,976
18 Sep 13	29.44000 +0.91	29.72	28.33	28.64	2,246,450
17 Sep 13	28.53000 +0.34	28.63	28.05	28.05	814,391
16 Sep 13	28.19000 +0.15	28.59	28.11	28.55	1,347,378
13 Sep 13	28.04000 -0.39	28.33	27.87	28.33	1,542,307
12 Sep 13	28.43000 -1.04	28.92	28.24	28.81	1,443,631
11 Sep 13	29.47000 -0.04	29.60	28.75	29.44	1,870,875
10 Sep 13	29.51000 +0.17	30.14	29.27	29.63	3,162,375
09 Sep 13	29.34000 +1.50	29.40	28.00	28.10	2,926,171
06 Sep 13	27.84000 +0.21	28.38	27.83	27.99	1,672,988
05 Sep 13	27.63000 +0.06	27.77	27.47	27.55	1,264,332
04 Sep 13	27.57000 +0.19	27.60	27.03	27.08	1,323,822
03 Sep 13	27.38000 +0.86	27.78	27.23	27.35	2,330,009
30 Aug 13	26.52000 -0.28	27.01	26.52	26.76	1,477,715
29 Aug 13	26.80000 -0.16	27.24	26.59	26.95	2,230,355
28 Aug 13	26.96000 +0.19	27.58	26.63	26.73	2,123,864
27 Aug 13	26.77000 -0.81	27.74	26.74	27.08	2,033,034
26 Aug 13	27.58000 -0.01	27.95	27.36	27.67	1,315,414
23 Aug 13	27.59000 +0.26	28.06	27.25	27.43	1,620,405
22 Aug 13	27.33000 +1.05	27.48	26.82	27.00	3,965,781
21 Aug 13	26.28000 -1.26	27.39	26.25	27.32	2,897,826
20 Aug 13	27.54000 -0.57	28.01	27.42	27.75	2,530,616
19 Aug 13	28.11000 -0.59	28.62	28.03	28.50	1,308,698
16 Aug 13	28.70000 -0.36	29.25	28.50	29.05	2,038,948
15 Aug 13	29.06000 +0.64	29.09	27.78	28.00	2,890,797
14 Aug 13	28.42000 +0.74	28.75	27.45	27.59	3,043,742
13 Aug 13	27.68000 -0.50	28.46	27.49	28.44	2,447,733
12 Aug 13	28.18000 +0.85	28.33	27.48	27.56	3,644,431
09 Aug 13	27.33000 +1.02	27.48	26.30	26.39	3,012,932
08 Aug 13	26.31000 +1.87	26.65	24.84	24.91	3,110,497
07 Aug 13	24.44000 -0.03	24.72	24.28	24.39	1,364,569
06 Aug 13	24.47000 -0.27	25.21	24.33	25.21	1,662,729
02 Aug 13	24.74000 +0.19	25.03	24.44	24.55	1,314,815
01 Aug 13	24.55000 +0.49	24.73	24.13	24.55	1,942,951
31 Jul 13	24.06000 -0.33	24.56	24.00	24.39	2,293,836
30 Jul 13	24.39000 -0.31	24.79	24.26	24.79	1,984,235
29 Jul 13	24.70000 -0.41	25.22	24.50	25.05	1,725,788
26 Jul 13	25.11000 +0.70	25.28	24.15	24.19	2,581,407
25 Jul 13	24.41000 +0.72	24.78	23.75	24.00	3,705,536
24 Jul 13	23.69000 -0.68	24.42	23.39	24.42	1,697,528
23 Jul 13	24.37000 +0.40	24.57	24.14	24.14	2,482,108
22 Jul 13	23.97000 +0.49	24.01	23.64	23.84	1,486,830
19 Jul 13	23.48000 -0.07	23.83	23.30	23.55	1,565,634
18 Jul 13	23.55000 -0.16	24.18	23.55	23.77	1,985,709
17 Jul 13	23.71000 -0.02	24.07	23.66	23.71	2,010,976
16 Jul 13	23.73000 +0.53	23.77	23.32	23.41	1,617,727
15 Jul 13	23.20000 +0.35	23.22	22.83	23.00	1,132,443
12 Jul 13	22.85000 -0.46	23.30	22.62	23.30	1,686,917
11 Jul 13	23.31000 +1.47	23.34	22.61	22.72	2,288,601
10 Jul 13	21.84000 -0.55	22.49	21.62	22.45	2,789,900
09 Jul 13	22.39000 +1.21	22.52	21.23	21.32	2,208,247
08 Jul 13	21.18000 -0.37	21.76	21.11	21.75	1,415,168
05 Jul 13	21.55000 -0.72	22.24	21.27	22.24	2,992,162
04 Jul 13	22.27000 +0.32	22.50	22.02	22.15	509,546
03 Jul 13	21.95000 +0.27	21.95	21.38	21.68	1,167,686
02 Jul 13	21.68000 -0.79	22.56	21.38	22.55	2,113,031
28 Jun 13	22.47000 +0.23	22.60	21.98	22.23	2,316,077
27 Jun 13	22.24000 +0.48	22.45	21.99	22.08	1,723,767
26 Jun 13	21.76000 -0.18	22.66	21.65	22.66	3,485,817
25 Jun 13	21.94000 +0.72	22.06	21.42	21.60	2,312,163
24 Jun 13	21.22000 -1.55	22.46	21.22	22.25	3,451,294
21 Jun 13	22.77000 +0.26	23.00	21.82	22.73	4,961,876
20 Jun 13	22.51000 -0.59	22.81	21.67	21.76	3,664,194
19 Jun 13	23.10000 -0.93	24.04	22.96	23.80	2,609,581
18 Jun 13	24.03000 +0.09	24.17	23.60	23.76	1,979,784
17 Jun 13	23.94000 +0.01	24.46	23.89	24.22	1,621,620
14 Jun 13	23.93000 -0.82	25.04	23.92	24.75	2,380,886
13 Jun 13	24.75000 +0.69	24.85	23.79	23.81	1,853,386
12 Jun 13	24.06000 -0.70	24.76	24.00	24.74	2,196,722
11 Jun 13	24.76000 -0.28	25.17	24.38	24.72	2,115,595
10 Jun 13	25.04000 -0.61	25.64	24.82	25.64	3,586,678
07 Jun 13	25.65000 -1.11	26.61	25.57	26.60	2,901,943
06 Jun 13	26.76000 -0.35	27.31	26.51	27.10	1,707,694
05 Jun 13	27.11000 -0.71	27.69	26.95	27.60	1,907,341
04 Jun 13	27.82000 +0.20	28.15	27.61	27.69	1,315,711
03 Jun 13	27.62000 -0.07	27.85	27.46	27.62	2,749,770
31 May 13	27.69000 -0.90	28.38	27.65	28.25	2,696,751
30 May 13	28.59000 +0.69	28.84	27.89	27.95	1,638,599
29 May 13	27.90000 -0.32	28.20	27.58	28.01	3,322,766
28 May 13	28.22000 +0.01	28.57	28.15	28.52	1,931,952
27 May 13	28.21000 +0.12	28.29	28.02	28.29	282,046
24 May 13	28.09000 -0.11	28.49	27.98	28.00	1,238,977
23 May 13	28.20000 -1.26	28.55	27.91	28.38	3,182,154
22 May 13	29.46000 +0.97	29.72	28.72	28.98	3,194,253
21 May 13	28.49000 +0.51	28.94	28.22	28.46	1,756,726
17 May 13	27.98000 +0.21	28.33	27.75	27.79	1,826,038
16 May 13	27.77000 -0.28	28.34	27.50	27.89	2,166,351
15 May 13	28.05000 -0.02	28.17	27.15	27.66	2,807,013
14 May 13	28.07000 -0.64	28.77	27.78	28.77	2,210,687
13 May 13	28.71000 -0.80	29.29	28.42	29.21	1,651,454
10 May 13	29.51000 +0.40	29.58	28.63	28.87	1,735,451
09 May 13	29.11000 -0.23	29.52	28.87	29.14	2,767,886
08 May 13	29.34000 +1.37	29.45	28.24	28.29	3,252,948
07 May 13	27.97000 +0.11	28.07	27.58	27.63	2,241,374
06 May 13	27.86000 +0.23	27.98	27.44	27.83	1,335,835
03 May 13	27.63000 +0.84	28.15	27.47	27.48	2,235,993
02 May 13	26.79000 +0.18	26.93	26.29	26.72	1,311,481
01 May 13	26.61000 -0.19	26.92	26.10	26.43	2,198,679
30 Apr 13	26.80000 +0.41	26.80	25.82	26.26	1,782,970
29 Apr 13	26.39000 +0.12	26.85	26.34	26.65	1,226,490
26 Apr 13	26.27000 -0.81	26.90	25.97	26.90	1,748,605
25 Apr 13	27.08000 +0.28	27.64	26.79	27.14	3,377,753
24 Apr 13	26.80000 +1.20	26.98	25.95	26.00	3,152,341
23 Apr 13	25.60000 -0.41	26.46	24.10	26.46	6,411,957
22 Apr 13	26.01000 +0.80	26.08	25.05	25.40	1,574,479
19 Apr 13	25.21000 +0.06	25.35	24.69	25.02	3,083,652
18 Apr 13	25.15000 -0.27	25.79	24.88	25.79	4,134,884
17 Apr 13	25.42000 -1.33	26.40	25.30	26.37	3,342,177
16 Apr 13	26.75000 +0.60	26.95	26.23	26.80	2,728,362
15 Apr 13	26.15000 -1.99	26.94	25.06	26.60	6,890,047
12 Apr 13	28.14000 -0.56	28.73	27.93	28.29	1,617,221
11 Apr 13	28.70000 -0.38	28.97	28.42	28.93	1,255,917
10 Apr 13	29.08000 -0.29	29.66	28.94	29.48	1,697,849
09 Apr 13	29.37000 +1.37	29.84	28.25	28.25	3,017,935
08 Apr 13	28.00000 +0.37	28.12	27.43	27.54	1,305,374
05 Apr 13	27.63000 +0.44	27.71	26.60	26.89	1,633,273
04 Apr 13	27.19000 +0.23	27.47	26.68	26.93	2,162,534
03 Apr 13	26.96000 -0.86	27.77	26.90	27.76	2,707,583
02 Apr 13	27.82000 -0.48	28.39	27.70	28.27	2,081,172
01 Apr 13	28.30000 -0.30	28.68	28.22	28.68	1,371,381
28 Mar 13	28.60000 -0.19	28.85	28.49	28.63	1,656,035
27 Mar 13	28.79000 -0.22	29.08	28.59	28.77	1,948,830
26 Mar 13	29.01000 +0.32	29.08	28.65	28.94	2,197,785
25 Mar 13	28.69000 -0.04	28.94	28.32	28.73	1,912,997
22 Mar 13	28.73000 -0.04	28.93	28.38	28.80	2,265,478
21 Mar 13	28.77000 -0.40	29.40	28.75	29.10	3,043,069
20 Mar 13	29.17000 +0.72	29.57	28.45	28.84	4,185,674
19 Mar 13	28.45000 -1.40	29.99	28.06	29.90	5,626,572
18 Mar 13	29.85000 -0.68	30.45	29.75	30.13	1,863,776
15 Mar 13	30.53000 +0.44	30.75	30.11	30.19	3,213,393
14 Mar 13	30.09000 -0.24	30.50	29.97	30.50	2,531,002
13 Mar 13	30.33000 -1.29	31.80	30.30	31.80	1,894,436
12 Mar 13	31.62000 +0.29	32.12	31.45	31.50	1,031,441
11 Mar 13	31.33000 -0.11	31.47	30.90	31.40	994,074
08 Mar 13	31.44000 -0.03	31.69	30.99	31.57	2,504,331
07 Mar 13	31.47000 -0.09	32.30	31.30	31.92	1,558,397
06 Mar 13	31.56000 +1.03	31.65	30.65	30.85	1,749,095
05 Mar 13	30.53000 +0.28	31.07	30.46	30.51	1,910,618
04 Mar 13	30.25000 -0.86	30.88	30.21	30.88	2,262,073
01 Mar 13	31.11000 -0.82	31.50	30.79	31.50	3,660,698
28 Feb 13	31.93000 +0.01	32.29	31.67	32.18	1,584,069
27 Feb 13	31.92000 +0.51	32.07	31.28	31.40	1,467,309
26 Feb 13	31.41000 -0.19	31.81	31.16	31.59	2,002,464
25 Feb 13	31.60000 -0.16	32.26	31.59	31.89	1,675,520
22 Feb 13	31.76000 +0.07	32.10	31.57	31.91	1,651,136
21 Feb 13	31.69000 -0.02	32.03	31.37	31.60	2,341,661
20 Feb 13	31.71000 -1.06	32.73	31.62	32.68	2,000,893
19 Feb 13	32.77000 -0.52	33.39	32.69	33.03	2,311,885
15 Feb 13	33.29000 -0.91	34.05	33.21	33.83	1,565,608
14 Feb 13	34.20000 +0.40	34.32	33.51	33.70	2,046,231
13 Feb 13	33.80000 -0.17	34.47	33.51	34.05	1,376,291
12 Feb 13	33.97000 +0.68	34.20	33.17	33.47	1,687,579
11 Feb 13	33.29000 +0.01	33.53	33.07	33.40	1,471,268
08 Feb 13	33.28000 -1.17	34.35	33.06	34.30	3,996,733
07 Feb 13	34.45000 -2.19	36.50	34.20	36.28	4,867,822
06 Feb 13	36.64000 -0.23	37.01	36.64	36.80	1,405,297
05 Feb 13	36.87000 +0.36	37.05	36.50	36.50	1,443,304
04 Feb 13	36.51000 -0.49	36.67	36.13	36.56	1,275,630
01 Feb 13	37.00000 +0.65	37.23	36.60	36.82	943,625
31 Jan 13	36.35000 -0.19	37.03	36.35	36.50	1,442,537
30 Jan 13	36.54000 -0.72	37.59	36.44	37.28	1,251,840
29 Jan 13	37.26000 +0.01	37.56	37.08	37.29	963,591
28 Jan 13	37.25000 -0.48	38.13	37.12	38.06	1,214,461
25 Jan 13	37.73000 -0.12	38.07	37.28	38.07	1,365,542
24 Jan 13	37.85000 +0.33	38.08	37.50	37.83	1,003,905
23 Jan 13	37.52000 +0.01	37.73	37.25	37.26	1,042,678
22 Jan 13	37.51000 +0.61	37.53	36.91	36.94	1,789,486
21 Jan 13	36.90000 -0.17	36.98	36.72	36.89	1,651,932
18 Jan 13	37.07000 +0.36	37.27	36.73	36.98	2,126,409
17 Jan 13	36.71000 +0.43	36.86	36.30	36.51	1,178,482
16 Jan 13	36.28000 -0.69	36.75	36.18	36.75	1,488,736
15 Jan 13	36.97000 +0.27	37.02	36.47	36.55	1,461,056
14 Jan 13	36.70000 -0.23	37.56	36.65	37.39	1,465,635
11 Jan 13	36.93000 -0.80	37.54	36.64	37.54	2,247,147
10 Jan 13	37.73000 +0.87	37.97	37.07	37.09	2,038,733
09 Jan 13	36.86000 +0.66	36.97	36.07	36.45	2,273,623
08 Jan 13	36.20000 -0.95	37.04	36.20	36.75	2,400,572
07 Jan 13	37.15000 -0.13	37.30	36.77	36.96	1,395,510
04 Jan 13	37.28000 +0.35	37.29	36.63	36.84	1,652,061
03 Jan 13	36.93000 -0.57	37.39	36.71	37.35	2,203,345
02 Jan 13	37.50000 +1.35	37.58	37.00	37.02	2,954,388
31 Dec 12	36.15000 +1.08	36.39	34.91	35.00	1,118,919
28 Dec 12	35.07000 -0.52	35.44	35.07	35.43	1,826,882
27 Dec 12	35.59000 +0.14	35.67	35.24	35.45	972,773
24 Dec 12	35.45000 -0.35	35.90	35.41	35.79	374,951
21 Dec 12	35.80000 +0.24	36.02	34.99	35.57	3,050,723
20 Dec 12	35.56000 -0.43	36.07	35.32	35.96	1,877,155
19 Dec 12	35.99000 +0.49	36.32	35.57	35.69	2,988,197
18 Dec 12	35.50000 +0.47	35.56	34.95	35.00	1,826,522
17 Dec 12	35.03000 -0.25	35.42	34.80	35.01	2,654,919
14 Dec 12	35.28000 +0.71	35.55	34.77	34.80	1,736,452
13 Dec 12	34.57000 -0.41	35.00	34.33	34.70	1,751,130
12 Dec 12	34.98000 -0.18	35.29	34.74	35.10	1,789,748
11 Dec 12	35.16000 -0.17	35.71	35.07	35.29	1,390,705
10 Dec 12	35.33000 +0.73	35.41	34.65	34.83	2,052,009
07 Dec 12	34.60000 -0.40	35.18	33.98	35.01	3,956,938
06 Dec 12	35.00000 +0.80	35.07	34.20	34.63	2,096,845
05 Dec 12	34.20000 +0.95	34.83	33.51	33.51	2,290,091
04 Dec 12	33.25000 -0.25	33.57	33.00	33.03	1,629,036
03 Dec 12	33.50000 -0.13	34.17	33.32	33.94	2,002,214
30 Nov 12	33.63000 +0.45	33.63	33.14	33.14	2,058,547
29 Nov 12	33.18000 +1.02	33.28	32.45	32.49	1,983,966
28 Nov 12	32.16000 -0.11	32.31	31.75	31.84	1,438,658
27 Nov 12	32.27000 -0.10	32.64	32.26	32.40	1,233,699
26 Nov 12	32.37000 -0.27	32.59	32.11	32.59	1,006,660
23 Nov 12	32.64000 +0.05	32.86	32.30	32.65	722,156
22 Nov 12	32.59000 +0.82	32.60	31.95	32.10	510,167
21 Nov 12	31.77000 -0.27	32.11	31.60	32.04	1,321,810
20 Nov 12	32.04000 -0.09	32.26	31.76	32.13	1,144,843
19 Nov 12	32.13000 +0.15	32.63	31.89	32.62	1,512,605
16 Nov 12	31.98000 +0.13	32.12	31.41	31.61	1,626,413
15 Nov 12	31.85000 -0.36	32.25	31.52	32.00	1,703,855
14 Nov 12	32.21000 -0.60	33.20	32.15	33.20	1,824,076
13 Nov 12	32.81000 -0.17	33.24	32.38	32.54	1,376,805
12 Nov 12	32.98000 +0.17	33.09	32.68	33.09	577,990
09 Nov 12	32.81000 -0.02	33.36	32.35	32.40	1,473,158
08 Nov 12	32.83000 -0.19	33.25	32.59	33.15	1,567,453
07 Nov 12	33.02000 -0.51	33.16	32.45	32.57	2,686,345
06 Nov 12	33.53000 +0.65	33.99	32.92	33.10	1,473,987
05 Nov 12	32.88000 -0.15	33.31	32.70	32.77	1,357,481
02 Nov 12	33.03000 -0.55	34.07	32.99	33.69	2,674,704
01 Nov 12	33.58000 +1.88	33.59	31.90	31.92	2,743,234
31 Oct 12	31.70000 +0.50	31.97	31.51	31.57	1,591,424
30 Oct 12	31.20000 +0.42	31.50	30.78	30.92	763,097
29 Oct 12	30.78000 -0.26	31.00	30.63	30.70	514,353
26 Oct 12	31.04000 -0.69	31.98	31.01	31.73	1,498,626
25 Oct 12	31.73000 +0.34	31.98	31.49	31.88	1,845,622
24 Oct 12	31.39000 +0.85	32.05	30.61	30.61	3,547,419
23 Oct 12	30.54000 -0.79	30.78	30.17	30.50	3,577,845
22 Oct 12	31.33000 -0.12	32.03	31.04	31.11	2,264,505
19 Oct 12	31.45000 -0.60	32.13	31.37	31.81	2,152,874
18 Oct 12	32.05000 +0.61	32.09	31.21	31.31	2,627,736
17 Oct 12	31.44000 +0.35	31.49	30.93	31.24	2,850,542
16 Oct 12	31.09000 +0.84	31.21	30.46	30.49	3,003,962
15 Oct 12	30.25000 +0.36	30.35	29.73	29.84	1,243,786
12 Oct 12	29.89000 -0.50	30.52	29.81	30.16	3,187,798
11 Oct 12	30.39000 +0.49	30.92	30.18	30.71	4,128,366
10 Oct 12	29.90000 -0.56	30.54	29.86	30.46	2,907,249
09 Oct 12	30.46000 +0.36	30.77	30.12	30.12	3,026,890
05 Oct 12	30.10000 +0.18	30.57	29.84	30.41	2,758,169
04 Oct 12	29.92000 +0.53	29.98	29.46	29.50	1,375,862
03 Oct 12	29.39000 +0.38	29.46	29.01	29.04	2,488,285
02 Oct 12	29.01000 -0.03	29.47	28.86	29.34	1,154,775
01 Oct 12	29.04000 +0.03	29.66	28.94	29.33	2,878,663
28 Sep 12	29.01000 -0.06	29.19	28.57	29.19	2,996,402
27 Sep 12	29.07000 +0.02	29.86	29.07	29.61	4,062,789
26 Sep 12	29.05000 +0.11	29.49	28.33	28.67	3,074,006
25 Sep 12	28.94000 -0.54	29.84	28.81	29.61	2,170,795
24 Sep 12	29.48000 -0.59	29.94	29.41	29.60	1,308,447
21 Sep 12	30.07000 -0.60	31.16	30.03	31.04	4,157,383
20 Sep 12	30.67000 -0.65	30.83	30.32	30.49	2,496,664
19 Sep 12	31.32000 +0.06	31.70	31.02	31.40	1,305,269
18 Sep 12	31.26000 -0.52	31.84	30.88	31.21	2,614,538
17 Sep 12	31.78000 -1.24	32.98	31.62	32.60	2,695,004
14 Sep 12	33.02000 +1.58	33.60	32.21	32.31	5,016,315
13 Sep 12	31.44000 +0.82	31.65	30.08	30.53	2,678,263
12 Sep 12	30.62000 -0.15	31.20	30.12	31.01	3,183,585
11 Sep 12	30.77000 +1.54	30.83	29.25	29.25	3,993,538
10 Sep 12	29.23000 -0.28	30.30	29.15	29.40	2,377,427
07 Sep 12	29.51000 +2.48	29.56	27.60	27.65	4,111,789
06 Sep 12	27.03000 +0.55	27.08	26.47	26.88	2,074,149
05 Sep 12	26.48000 -0.10	26.66	26.02	26.64	2,439,969
04 Sep 12	26.58000 -0.66	27.30	26.47	27.27	1,641,638
31 Aug 12	27.24000 -0.03	27.50	27.02	27.50	2,038,284
30 Aug 12	27.27000 -1.22	28.15	27.20	28.11	2,836,517
29 Aug 12	28.49000 -0.05	28.60	28.00	28.55	1,323,635
28 Aug 12	28.54000 -0.39	29.32	28.52	28.87	1,352,920
27 Aug 12	28.93000 -0.05	29.10	28.57	29.06	701,531
24 Aug 12	28.98000 -0.12	29.42	28.56	28.85	1,182,867
23 Aug 12	29.10000 -0.65	29.88	29.00	29.87	1,021,457
22 Aug 12	29.75000 -0.17	29.87	29.13	29.65	1,190,481
21 Aug 12	29.92000 +0.59	30.54	29.55	29.60	2,183,641
20 Aug 12	29.33000 -0.06	29.38	28.76	29.38	1,312,135
17 Aug 12	29.39000 +0.00	29.79	29.27	29.50	1,131,062
16 Aug 12	29.39000 +0.73	29.49	28.54	28.80	1,049,756
15 Aug 12	28.66000 +0.04	28.84	28.36	28.51	1,383,812
14 Aug 12	28.62000 -0.96	29.98	28.54	29.98	1,375,184
13 Aug 12	29.58000 -0.75	30.88	29.40	30.10	1,864,386
10 Aug 12	30.33000 +0.86	30.33	29.05	29.12	2,232,453
09 Aug 12	29.47000 +0.87	29.77	28.72	28.98	1,437,690
08 Aug 12	28.60000 -0.30	29.15	28.45	28.58	2,195,982
07 Aug 12	28.90000 +1.52	28.98	28.22	28.26	1,776,944
03 Aug 12	27.38000 +0.41	27.74	27.20	27.53	2,073,611
02 Aug 12	26.97000 -0.78	27.56	26.83	27.46	4,152,034
01 Aug 12	27.75000 -0.38	28.33	27.64	28.27	1,848,495
31 Jul 12	28.13000 -0.86	29.04	28.03	28.76	1,833,468
30 Jul 12	28.99000 +0.33	29.07	28.37	28.89	2,369,244
27 Jul 12	28.66000 +0.78	28.86	27.55	28.17	2,799,151
26 Jul 12	27.88000 +0.61	27.94	27.20	27.40	3,645,630
25 Jul 12	27.27000 -2.14	29.00	26.92	28.87	6,453,659
24 Jul 12	29.41000 -0.39	29.95	29.00	29.81	1,972,509
23 Jul 12	29.80000 -0.79	29.91	29.20	29.75	1,530,931
20 Jul 12	30.59000 -0.65	31.00	30.36	30.59	1,290,282
19 Jul 12	31.24000 +0.42	31.60	30.94	31.42	3,102,751
18 Jul 12	30.82000 +0.14	31.37	30.30	30.52	1,444,215
17 Jul 12	30.68000 +0.26	30.94	30.03	30.94	1,092,807
16 Jul 12	30.42000 -0.26	30.70	30.15	30.69	1,374,361
13 Jul 12	30.68000 +0.59	30.79	30.17	30.37	3,625,545
12 Jul 12	30.09000 -0.45	30.37	29.46	30.15	2,097,058
11 Jul 12	30.54000 -0.03	30.76	30.12	30.50	1,995,655
10 Jul 12	30.57000 -0.51	31.65	30.32	31.26	1,592,491
09 Jul 12	31.08000 -0.84	31.80	30.91	31.53	1,243,153
06 Jul 12	31.92000 -1.04	32.40	31.76	32.11	1,566,738
05 Jul 12	32.96000 +0.02	33.50	32.67	32.86	2,603,558
04 Jul 12	32.94000 +0.17	33.35	32.61	32.75	872,733
03 Jul 12	32.77000 +1.24	33.25	31.90	32.00	1,874,557
29 Jun 12	31.53000 +1.24	31.90	30.75	31.78	2,827,214
28 Jun 12	30.29000 -0.06	30.35	29.66	30.35	1,281,646
27 Jun 12	30.35000 -0.14	30.80	29.99	30.59	1,297,074
26 Jun 12	30.49000 +0.71	30.63	29.72	29.84	2,936,726
25 Jun 12	29.78000 -1.02	30.49	29.73	30.44	1,342,461
22 Jun 12	30.80000 -0.70	32.05	30.60	31.90	1,371,015
21 Jun 12	31.50000 -1.67	33.16	31.46	33.16	1,385,524
20 Jun 12	33.17000 -0.68	34.10	33.05	34.10	1,977,173
19 Jun 12	33.85000 +0.53	34.03	33.34	33.55	1,667,862
18 Jun 12	33.32000 +0.38	33.47	32.63	32.63	4,674,144
15 Jun 12	32.94000 +0.40	33.15	32.44	32.65	3,471,433
14 Jun 12	32.54000 +0.22	32.70	31.73	32.40	1,568,158
13 Jun 12	32.32000 +0.51	32.82	31.20	31.30	3,185,447
12 Jun 12	31.81000 +0.56	32.15	31.33	31.55	2,103,449
11 Jun 12	31.25000 -0.85	33.20	31.12	33.20	1,946,493
08 Jun 12	32.10000 -0.45	32.41	31.71	32.01	1,677,896
07 Jun 12	32.55000 +0.24	34.00	32.39	33.38	2,678,899
06 Jun 12	32.31000 +0.90	32.97	31.91	32.67	1,950,003
05 Jun 12	31.41000 +0.92	31.57	30.16	30.38	1,728,248
04 Jun 12	30.49000 -0.27	31.10	29.90	30.81	1,688,150
01 Jun 12	30.76000 -0.18	31.19	29.67	29.67	2,164,004
31 May 12	30.94000 -0.35	31.53	30.21	31.50	2,255,148
30 May 12	31.29000 -1.22	31.75	31.22	31.56	1,673,276
29 May 12	32.51000 +1.18	32.93	31.58	31.58	2,011,243
28 May 12	31.33000 +0.11	31.55	31.20	31.50	442,767
25 May 12	31.22000 +0.06	31.35	30.80	31.16	770,528
24 May 12	31.16000 -0.30	31.96	30.63	31.87	1,574,971
23 May 12	31.46000 +1.48	31.60	29.20	29.46	2,471,497
22 May 12	29.98000 +0.53	31.10	29.61	30.40	2,768,163
18 May 12	29.45000 -0.60	30.64	29.34	30.43	1,937,297
17 May 12	30.05000 +0.11	30.76	29.75	30.19	1,879,986
16 May 12	29.94000 -0.46	31.23	29.74	30.50	2,514,219
15 May 12	30.40000 -1.30	32.07	30.24	31.79	2,057,062
14 May 12	31.70000 -1.29	32.80	31.66	32.48	1,851,687
11 May 12	32.99000 -0.43	33.62	32.75	33.00	935,565
10 May 12	33.42000 +0.18	34.37	33.26	33.74	1,599,150
09 May 12	33.24000 -0.29	33.94	32.65	32.67	2,140,070
08 May 12	33.53000 -0.81	33.95	32.71	33.87	3,410,775
07 May 12	34.34000 -0.45	34.67	33.66	34.09	2,156,612
04 May 12	34.79000 -0.55	35.30	34.30	35.05	2,172,403
03 May 12	35.34000 -1.05	36.60	35.27	36.45	1,950,026
02 May 12	36.39000 -0.81	37.00	36.28	37.00	1,269,034
01 May 12	37.20000 +0.34	37.46	36.89	37.06	1,237,043
30 Apr 12	36.86000 +0.00	37.18	36.49	36.62	1,126,496
27 Apr 12	36.86000 +0.11	36.99	36.51	36.75	1,443,945
26 Apr 12	36.75000 -0.08	36.98	36.30	36.77	1,956,846
25 Apr 12	36.83000 +0.98	36.92	35.66	36.29	1,764,992
24 Apr 12	35.85000 +0.52	36.63	34.90	35.52	2,473,366
23 Apr 12	35.33000 -1.35	35.94	35.03	35.49	2,151,118
20 Apr 12	36.68000 -0.40	37.57	36.67	37.39	1,270,458
19 Apr 12	37.08000 +0.00	37.57	36.53	37.01	1,753,340
18 Apr 12	37.08000 +0.37	37.43	36.41	36.50	1,737,821
17 Apr 12	36.71000 +0.01	37.47	36.38	37.24	1,949,162
16 Apr 12	36.70000 +0.09	37.37	36.14	36.90	1,573,801
13 Apr 12	36.61000 -0.32	36.97	36.11	36.60	2,268,790
12 Apr 12	36.93000 +1.56	37.09	35.70	35.70	3,378,455
11 Apr 12	35.37000 +0.57	35.93	35.12	35.40	2,458,815
10 Apr 12	34.80000 +0.35	35.02	33.87	34.69	2,280,903
09 Apr 12	34.45000 -0.71	35.04	34.18	34.55	1,285,884
05 Apr 12	35.16000 -0.51	36.47	34.96	35.64	2,049,474
04 Apr 12	35.67000 -0.23	35.72	34.67	35.00	2,385,151
03 Apr 12	35.90000 -0.77	36.70	35.82	36.68	2,254,919
02 Apr 12	36.67000 +1.06	36.96	35.31	35.62	2,514,640
30 Mar 12	35.61000 +0.91	35.61	34.75	35.05	2,383,851
29 Mar 12	34.70000 +0.14	34.77	33.61	34.44	3,206,774
28 Mar 12	34.56000 -1.18	35.49	34.42	35.38	2,978,689
27 Mar 12	35.74000 -0.15	36.59	35.68	36.16	1,832,058
26 Mar 12	35.89000 +0.75	36.06	35.29	35.54	1,682,843
23 Mar 12	35.14000 +0.09	35.38	34.90	35.25	1,588,202
22 Mar 12	35.05000 -0.65	35.48	34.83	35.01	2,008,453
21 Mar 12	35.70000 -0.04	35.86	35.00	35.75	1,893,104
20 Mar 12	35.74000 -0.85	36.10	35.30	35.67	1,599,663
19 Mar 12	36.59000 -0.16	37.22	36.48	36.70	1,306,009
16 Mar 12	36.75000 +1.21	37.12	35.53	35.54	6,322,006
15 Mar 12	35.54000 +0.39	35.83	35.18	35.25	4,059,509
14 Mar 12	35.15000 -1.38	36.55	34.71	36.55	3,238,379
13 Mar 12	36.53000 +1.04	36.53	35.60	35.78	1,716,684
12 Mar 12	35.49000 -1.04	36.80	35.49	36.34	1,806,981
09 Mar 12	36.53000 +0.33	36.78	36.05	36.35	1,443,521
08 Mar 12	36.20000 +0.38	36.81	35.98	36.50	1,792,509
07 Mar 12	35.82000 +0.34	35.89	34.83	35.89	2,316,966
06 Mar 12	35.48000 -0.72	35.70	34.82	35.64	6,576,616
05 Mar 12	36.20000 -2.32	38.52	36.20	38.52	4,587,447
02 Mar 12	38.52000 -1.04	39.56	38.22	39.49	2,411,646
01 Mar 12	39.56000 -0.06	40.10	39.32	39.60	1,465,604
29 Feb 12	39.62000 -1.24	41.12	39.41	40.92	2,740,969
28 Feb 12	40.86000 +0.52	40.93	39.84	40.44	1,557,561
27 Feb 12	40.34000 -0.32	40.43	39.75	40.37	1,122,151
24 Feb 12	40.66000 +0.02	41.10	40.42	40.51	1,643,074
23 Feb 12	40.64000 +0.09	41.07	40.35	40.50	1,588,747
22 Feb 12	40.55000 +1.11	40.75	39.40	39.59	2,266,402
21 Feb 12	39.44000 +1.14	39.82	38.63	38.85	2,493,842
17 Feb 12	38.30000 -1.08	39.60	38.08	39.60	1,889,224
16 Feb 12	39.38000 +0.90	39.44	37.91	38.02	2,335,872
15 Feb 12	38.48000 -0.49	39.25	38.11	39.20	1,998,216
14 Feb 12	38.97000 -0.33	39.19	38.17	39.15	3,558,282
13 Feb 12	39.30000 -0.94	40.74	39.13	40.64	2,364,225
10 Feb 12	40.24000 -0.55	40.38	39.13	40.01	3,727,286
09 Feb 12	40.79000 +0.04	41.59	40.39	41.12	2,819,106
08 Feb 12	40.75000 -0.85	42.00	40.56	42.00	3,711,323
07 Feb 12	41.60000 -0.90	42.55	41.40	42.55	2,482,020
06 Feb 12	42.50000 -0.90	43.25	42.27	43.01	2,721,668
03 Feb 12	43.40000 +0.88	43.72	42.74	42.95	4,032,509
02 Feb 12	42.52000 +0.15	42.97	41.71	42.46	2,138,616
01 Feb 12	42.37000 -0.15	42.99	42.27	42.98	1,744,278
31 Jan 12	42.52000 -0.12	43.53	42.09	43.24	1,943,349
30 Jan 12	42.64000 -0.26	42.90	41.65	42.01	1,421,521
27 Jan 12	42.90000 +0.02	43.47	42.39	42.41	1,422,338
26 Jan 12	42.88000 +0.41	44.00	42.56	43.00	2,950,441
25 Jan 12	42.47000 +0.82	42.78	41.15	41.50	4,165,413
24 Jan 12	41.65000 -0.30	41.99	41.20	41.80	1,587,808
23 Jan 12	41.95000 +0.02	43.00	41.81	42.50	1,989,221
20 Jan 12	41.93000 -0.29	42.50	41.51	41.99	1,754,035
19 Jan 12	42.22000 +1.30	42.70	41.26	41.44	2,993,562
18 Jan 12	40.92000 +1.07	41.00	39.79	39.79	2,487,969
17 Jan 12	39.85000 +0.20	40.80	39.69	40.56	3,054,466
16 Jan 12	39.65000 +0.30	39.78	39.04	39.04	613,478
13 Jan 12	39.35000 -0.63	39.52	38.70	39.41	1,845,821
12 Jan 12	39.98000 +0.63	40.09	39.31	39.69	3,527,282
11 Jan 12	39.35000 +0.70	39.45	38.32	38.44	1,833,000
10 Jan 12	38.65000 +1.00	38.99	38.25	38.59	2,651,651
09 Jan 12	37.65000 -0.70	38.00	37.44	37.98	2,176,091
06 Jan 12	38.35000 -0.14	38.85	38.21	38.85	1,039,444
05 Jan 12	38.49000 -0.30	38.74	38.03	38.50	1,596,023
04 Jan 12	38.79000 +0.42	38.97	37.78	37.80	1,890,500
03 Jan 12	38.37000 +2.46	38.54	36.90	37.00	2,162,837
30 Dec 11	35.91000 +0.70	35.91	35.15	35.20	1,010,745
29 Dec 11	35.21000 +0.04	35.38	34.76	35.03	1,721,972
28 Dec 11	35.17000 -1.11	35.95	35.01	35.85	1,790,932
23 Dec 11	36.28000 -0.07	36.87	36.00	36.70	995,839
22 Dec 11	36.35000 +0.86	36.79	35.64	35.75	2,579,589
21 Dec 11	35.49000 -0.16	36.08	34.96	35.96	1,688,708
20 Dec 11	35.65000 +1.44	35.73	34.71	34.71	4,270,028
19 Dec 11	34.21000 -0.97	35.35	34.05	35.25	2,212,528
16 Dec 11	35.18000 +0.75	35.37	34.61	34.80	3,707,269
15 Dec 11	34.43000 -0.66	35.67	34.28	35.55	2,496,214
14 Dec 11	35.09000 -0.43	35.54	34.22	34.67	3,745,276
13 Dec 11	35.52000 -1.53	37.50	35.20	37.05	2,916,424
12 Dec 11	37.05000 -0.87	37.20	36.50	37.18	3,315,122
09 Dec 11	37.92000 +0.56	38.29	36.98	37.00	3,289,366
08 Dec 11	37.36000 -1.40	38.55	37.14	38.44	3,157,916
07 Dec 11	38.76000 +0.04	38.93	37.96	38.71	2,787,186
06 Dec 11	38.72000 -0.27	39.40	38.14	39.35	3,373,958
05 Dec 11	38.99000 +1.12	39.55	38.29	38.53	2,816,008
02 Dec 11	37.87000 +0.22	38.77	37.82	38.26	2,246,757
01 Dec 11	37.65000 +0.30	38.05	37.04	37.44	2,673,445
30 Nov 11	37.35000 +3.08	37.35	36.03	36.15	2,398,187
29 Nov 11	34.27000 +0.41	34.57	33.87	34.09	2,068,972
28 Nov 11	33.86000 +1.20	34.62	33.67	34.50	2,214,398
25 Nov 11	32.66000 -0.66	33.70	32.46	33.00	1,199,599
24 Nov 11	33.32000 +0.30	33.60	32.80	33.59	609,222
23 Nov 11	33.02000 -1.38	33.75	32.77	33.75	2,820,029
22 Nov 11	34.40000 -0.29	35.19	34.24	34.64	2,323,929
21 Nov 11	34.69000 -0.44	34.86	33.12	33.60	3,582,893
18 Nov 11	35.13000 -0.70	36.62	34.90	36.20	2,550,302
17 Nov 11	35.83000 -1.62	37.70	35.51	37.60	4,270,449
16 Nov 11	37.45000 -1.45	38.79	37.45	38.42	2,547,279
15 Nov 11	38.90000 +0.92	39.03	37.43	37.50	2,394,680
14 Nov 11	37.98000 -0.33	38.77	37.56	38.65	1,928,156
11 Nov 11	38.31000 +0.56	39.44	38.19	38.56	3,033,462
10 Nov 11	37.75000 +0.02	38.57	37.34	38.13	2,847,078
09 Nov 11	37.73000 -2.52	39.61	37.73	38.69	3,104,916
08 Nov 11	40.25000 +0.94	40.72	39.62	39.83	3,033,685
07 Nov 11	39.31000 -0.16	39.84	38.64	39.35	2,451,499
04 Nov 11	39.47000 -0.15	40.13	39.13	39.16	2,838,412
03 Nov 11	39.62000 +0.57	39.86	38.55	39.85	3,842,549
02 Nov 11	39.05000 +0.96	39.28	38.32	39.00	3,743,326
01 Nov 11	38.09000 -1.87	39.05	36.20	37.16	8,189,385
31 Oct 11	39.96000 -1.54	41.25	39.92	40.40	3,263,128
28 Oct 11	41.50000 +1.15	41.72	39.71	40.00	3,941,880
27 Oct 11	40.35000 +3.02	42.79	39.00	41.30	6,405,168
26 Oct 11	37.33000 +1.51	37.51	35.58	36.49	2,969,577
25 Oct 11	35.82000 -0.98	36.99	35.82	36.99	4,976,982
24 Oct 11	36.80000 +2.00	36.97	35.41	35.50	2,386,320
21 Oct 11	34.80000 +0.64	35.43	34.41	35.28	1,800,987
20 Oct 11	34.16000 +0.04	34.37	33.16	33.75	2,431,928
19 Oct 11	34.12000 -1.83	35.90	33.87	35.50	2,670,503
18 Oct 11	35.95000 +0.66	36.20	33.69	34.63	2,954,587
17 Oct 11	35.29000 -1.40	36.69	35.05	36.69	2,305,531
14 Oct 11	36.69000 +1.25	36.85	35.46	36.67	3,190,487
13 Oct 11	35.44000 -0.59	35.75	34.55	35.75	2,803,136
12 Oct 11	36.03000 +0.74	36.97	35.77	35.87	3,829,046
11 Oct 11	35.29000 +1.64	35.75	34.16	35.08	3,000,411
07 Oct 11	33.65000 -1.67	35.95	33.25	35.85	4,079,663
06 Oct 11	35.32000 +1.55	35.89	34.48	34.77	4,723,892
05 Oct 11	33.77000 +2.78	33.87	30.68	31.49	6,301,970
04 Oct 11	30.99000 +2.30	30.99	27.39	27.90	5,010,039
03 Oct 11	28.69000 -2.23	30.76	28.53	30.00	4,406,036
30 Sep 11	30.92000 +0.20	30.92	29.63	29.80	4,714,891
29 Sep 11	30.72000 +0.32	31.38	29.65	31.05	5,130,019
28 Sep 11	30.40000 -1.66	32.33	30.34	32.33	3,122,270
27 Sep 11	32.06000 +0.85	33.75	31.90	33.59	4,162,627
26 Sep 11	31.21000 +0.48	31.21	29.60	30.74	4,987,276
23 Sep 11	30.73000 -1.02	31.54	30.51	30.99	5,208,719
22 Sep 11	31.75000 -2.28	32.49	30.92	32.12	5,110,723
21 Sep 11	34.03000 -2.08	35.75	34.03	35.15	4,736,221
20 Sep 11	36.11000 -1.54	37.97	36.00	37.96	3,521,544
19 Sep 11	37.65000 -1.45	38.42	37.08	38.42	3,090,785
16 Sep 11	39.10000 -0.91	40.23	39.04	40.14	3,191,349
15 Sep 11	40.01000 +0.85	40.17	39.30	39.85	1,832,048
14 Sep 11	39.16000 +0.43	39.65	38.38	38.96	3,000,537
13 Sep 11	38.73000 -0.40	39.40	38.55	39.40	3,677,363
12 Sep 11	39.13000 -1.45	40.12	38.32	39.29	2,644,759
09 Sep 11	40.58000 -1.97	42.38	40.40	41.83	2,322,033
08 Sep 11	42.55000 -0.30	43.20	42.10	42.33	2,007,297
07 Sep 11	42.85000 +1.51	43.32	42.06	42.23	2,048,417
06 Sep 11	41.34000 -0.32	41.34	39.39	39.96	2,692,098
02 Sep 11	41.66000 -1.27	42.05	40.83	41.00	2,340,174
01 Sep 11	42.93000 -0.57	43.50	42.67	43.35	3,017,850
31 Aug 11	43.50000 +0.35	44.10	42.76	43.69	2,391,306
30 Aug 11	43.15000 +1.50	43.25	41.50	41.50	2,675,786
29 Aug 11	41.65000 +1.04	41.76	40.74	41.37	1,283,926
26 Aug 11	40.61000 +1.19	40.78	38.25	38.71	2,324,623
25 Aug 11	39.42000 -1.08	41.20	39.28	40.92	1,845,161
24 Aug 11	40.50000 +0.96	40.70	39.25	39.65	3,223,342
23 Aug 11	39.54000 +1.97	39.54	37.37	38.03	5,245,892
22 Aug 11	37.57000 -0.38	39.75	37.35	39.75	2,287,503
19 Aug 11	37.95000 -1.54	40.52	37.80	38.50	3,566,972
18 Aug 11	39.49000 -2.84	40.70	39.10	40.70	3,821,686
17 Aug 11	42.33000 +0.19	43.15	42.14	42.53	1,873,953
16 Aug 11	42.14000 -1.64	43.46	41.86	43.19	2,831,516
15 Aug 11	43.78000 +0.68	44.13	43.14	43.64	1,816,022
12 Aug 11	43.10000 +0.05	43.85	42.82	43.77	1,731,203
11 Aug 11	43.05000 +1.24	43.17	41.02	42.07	4,342,679
10 Aug 11	41.81000 +0.38	42.97	39.90	41.11	5,385,273
09 Aug 11	41.43000 +3.62	41.43	38.00	39.08	5,751,298
08 Aug 11	37.81000 -3.81	39.97	37.50	38.56	5,245,875
05 Aug 11	41.62000 -1.28	43.88	40.38	43.15	4,898,620
04 Aug 11	42.90000 -3.07	44.95	42.50	44.72	5,038,644
03 Aug 11	45.97000 +1.04	46.02	44.01	45.00	3,099,620
02 Aug 11	44.93000 -2.41	47.93	44.84	47.90	2,831,865
29 Jul 11	47.34000 -0.54	48.17	46.54	47.60	2,063,050
28 Jul 11	47.88000 +0.59	48.44	46.75	47.30	1,780,731
27 Jul 11	47.29000 -2.38	49.75	47.19	49.54	2,939,918
26 Jul 11	49.67000 -0.55	50.49	49.62	50.49	1,476,860
25 Jul 11	50.22000 +0.24	50.93	49.25	49.30	1,512,736
22 Jul 11	49.98000 -0.47	50.79	49.93	50.79	1,181,125
21 Jul 11	50.45000 +0.29	50.90	49.53	50.20	2,348,343
20 Jul 11	50.16000 -0.02	50.62	49.64	50.62	1,536,343
19 Jul 11	50.18000 +1.15	50.55	49.74	49.80	2,221,700
18 Jul 11	49.03000 -0.87	50.13	48.86	49.83	1,573,278
15 Jul 11	49.90000 +1.20	50.06	49.13	49.49	1,842,197
14 Jul 11	48.70000 -1.03	50.26	48.44	49.98	1,902,608
13 Jul 11	49.73000 +0.52	50.67	49.40	49.79	2,122,933
12 Jul 11	49.21000 -0.56	50.25	48.95	49.43	2,415,435
11 Jul 11	49.77000 -0.38	49.91	48.47	49.41	2,203,858
08 Jul 11	50.15000 -0.83	50.65	49.61	50.19	2,736,660
07 Jul 11	50.98000 +0.58	51.25	50.23	50.97	3,091,155
06 Jul 11	50.40000 -0.45	51.00	50.03	50.20	1,964,701
05 Jul 11	50.85000 -0.51	51.22	50.25	51.15	3,169,939
04 Jul 11	51.36000 +2.34	51.38	50.15	50.15	1,439,641
30 Jun 11	49.02000 +0.47	49.25	48.67	49.00	3,810,747
29 Jun 11	48.55000 +1.17	49.01	47.52	48.10	3,427,212
28 Jun 11	47.38000 +1.42	47.61	46.18	46.32	2,541,442
27 Jun 11	45.96000 +0.01	46.15	45.23	45.50	1,903,785
24 Jun 11	45.95000 +0.41	46.48	45.17	46.40	3,268,023
23 Jun 11	45.54000 +1.36	45.69	43.00	43.25	3,224,982
22 Jun 11	44.18000 -1.29	45.38	44.12	44.53	2,679,433
21 Jun 11	45.47000 +2.24	45.52	43.19	43.62	4,265,877
20 Jun 11	43.23000 -0.43	43.48	41.96	43.00	8,559,001
17 Jun 11	43.66000 -0.09	44.97	43.66	44.69	3,350,394
16 Jun 11	43.75000 -1.65	45.40	43.64	45.39	4,345,760
15 Jun 11	45.40000 -0.89	46.43	45.35	45.49	2,291,551
14 Jun 11	46.29000 +1.36	46.60	45.75	45.90	2,479,433
13 Jun 11	44.93000 -0.58	46.19	44.74	45.60	2,139,926
10 Jun 11	45.51000 -1.99	47.18	45.31	46.80	1,942,033
09 Jun 11	47.50000 +0.87	47.50	46.32	46.59	2,236,387
08 Jun 11	46.63000 -0.62	47.07	46.28	47.00	3,241,397
07 Jun 11	47.25000 -0.46	48.27	47.11	48.00	2,267,449
06 Jun 11	47.71000 -1.80	49.60	47.50	49.25	7,537,773
03 Jun 11	49.51000 +0.15	49.83	47.59	48.21	2,632,897
02 Jun 11	49.36000 +0.42	49.66	48.02	49.10	2,408,680
01 Jun 11	48.94000 -1.88	50.99	48.82	50.53	2,799,511
31 May 11	50.82000 -0.16	51.87	50.71	51.50	3,109,508
30 May 11	50.98000 +0.66	51.15	50.38	50.55	627,940
27 May 11	50.32000 +1.17	50.95	49.67	49.67	2,717,350
26 May 11	49.15000 +0.75	49.25	47.85	48.05	2,478,042
25 May 11	48.40000 +1.16	48.68	47.24	47.48	2,230,153
24 May 11	47.24000 -1.45	48.55	47.17	47.70	2,343,519
20 May 11	48.69000 +0.21	48.95	47.44	48.50	2,233,331
19 May 11	48.48000 -0.22	49.11	47.80	48.95	3,557,075
18 May 11	48.70000 +1.96	48.93	47.10	47.25	4,379,903
17 May 11	46.74000 +1.55	46.92	44.80	45.19	3,529,211
16 May 11	45.19000 +0.34	46.29	44.05	44.50	4,427,646
13 May 11	44.85000 -0.93	46.80	44.73	46.28	3,473,053
12 May 11	45.78000 +0.28	46.45	44.29	45.00	4,368,339
11 May 11	45.50000 -2.63	47.37	45.39	47.33	5,318,955
10 May 11	48.13000 -0.83	49.16	47.92	49.00	2,199,950
09 May 11	48.96000 +0.16	49.53	48.22	49.49	2,042,327
06 May 11	48.80000 +1.02	48.97	47.94	48.57	3,211,650
05 May 11	47.78000 -1.84	49.81	47.61	48.88	3,508,973
04 May 11	49.62000 -0.85	50.47	48.84	50.47	3,269,260
03 May 11	50.47000 -1.42	51.72	50.06	51.48	3,118,608
02 May 11	51.89000 +0.46	53.11	51.41	51.85	1,692,172
29 Apr 11	51.43000 +0.39	51.95	50.71	50.75	2,379,473
28 Apr 11	51.04000 -1.36	52.29	51.03	52.01	3,137,813
27 Apr 11	52.40000 -0.79	53.09	51.21	53.09	3,220,563
26 Apr 11	53.19000 +0.01	53.84	52.59	53.15	1,675,979
25 Apr 11	53.18000 -0.65	54.29	53.02	54.15	1,338,389
21 Apr 11	53.83000 +1.15	54.25	52.99	53.00	2,636,419
20 Apr 11	52.68000 +1.06	53.26	52.14	53.05	2,694,429
19 Apr 11	51.62000 +2.85	51.99	50.02	50.45	4,302,312
18 Apr 11	48.77000 -1.06	49.28	47.84	49.25	2,791,876
15 Apr 11	49.83000 -0.31	50.38	49.78	50.14	2,024,492
14 Apr 11	50.14000 -0.76	50.87	50.07	50.31	2,807,474
13 Apr 11	50.90000 -0.97	52.71	50.50	52.50	4,437,675
12 Apr 11	51.87000 -1.96	53.24	51.33	53.05	3,666,264
11 Apr 11	53.83000 -1.08	55.73	53.53	54.90	2,788,020
08 Apr 11	54.91000 -0.15	56.46	54.51	56.00	2,738,102
07 Apr 11	55.06000 -1.13	56.64	55.06	55.91	2,083,079
06 Apr 11	56.19000 -0.19	57.35	55.34	56.88	2,383,586
05 Apr 11	56.38000 +1.28	56.73	54.36	54.65	3,788,997
04 Apr 11	55.10000 +3.85	55.38	52.05	52.15	4,560,161
01 Apr 11	51.25000 -0.14	51.75	50.91	51.59	2,213,653
31 Mar 11	51.39000 -1.36	52.60	51.06	52.30	3,634,250
30 Mar 11	52.75000 +0.82	52.87	51.78	52.15	1,872,865
29 Mar 11	51.93000 +0.43	52.15	51.10	51.75	1,746,070
28 Mar 11	51.50000 -1.16	52.50	51.50	52.50	2,328,019
25 Mar 11	52.66000 -0.73	53.75	52.66	53.60	1,917,492
24 Mar 11	53.39000 +1.49	53.49	51.18	51.74	3,435,889
23 Mar 11	51.90000 -0.17	52.06	50.55	51.38	3,846,045
22 Mar 11	52.07000 -0.80	53.00	51.75	53.00	2,433,156
21 Mar 11	52.87000 -0.50	53.95	52.01	53.41	2,811,063
18 Mar 11	53.37000 -0.35	54.99	52.95	54.27	3,957,562
17 Mar 11	53.72000 +2.62	53.80	51.96	53.00	3,437,297
16 Mar 11	51.10000 -0.61	53.57	50.78	52.45	4,096,568
15 Mar 11	51.71000 +2.15	51.85	47.50	47.65	5,470,956
14 Mar 11	49.56000 -1.37	50.23	48.50	50.10	2,682,163
11 Mar 11	50.93000 +1.25	51.45	48.71	48.73	2,368,189
10 Mar 11	49.68000 -1.19	50.01	49.07	49.56	3,772,234
09 Mar 11	50.87000 -1.86	52.67	50.55	52.46	2,802,431
08 Mar 11	52.73000 +0.20	53.00	51.25	53.00	2,804,983
07 Mar 11	52.53000 -1.59	54.94	52.16	54.51	2,998,837
04 Mar 11	54.12000 +0.19	55.52	53.90	54.73	3,269,364
03 Mar 11	53.93000 +1.08	53.99	53.02	53.82	3,244,064
02 Mar 11	52.85000 -0.03	53.31	52.31	52.69	1,580,041
01 Mar 11	52.88000 -0.87	54.25	52.67	54.17	2,890,478
28 Feb 11	53.75000 -0.48	55.18	53.18	54.84	2,639,964
25 Feb 11	54.23000 +1.65	54.27	52.85	53.40	2,745,933
24 Feb 11	52.58000 +0.45	53.50	51.50	52.51	3,955,933
23 Feb 11	52.13000 +0.06	53.28	51.52	51.62	4,120,572
22 Feb 11	52.07000 -2.26	54.46	51.47	53.04	4,513,318
18 Feb 11	54.33000 -1.54	55.59	53.70	55.57	3,943,177
17 Feb 11	55.87000 -1.65	57.46	55.10	57.46	4,813,406
16 Feb 11	57.52000 -0.48	58.33	57.50	57.95	2,084,101
15 Feb 11	58.00000 -0.80	58.92	57.55	58.80	2,169,637
14 Feb 11	58.80000 +0.82	58.87	58.15	58.79	2,217,656
11 Feb 11	57.98000 -0.51	58.67	57.68	58.66	1,916,697
10 Feb 11	58.49000 +0.54	58.97	57.25	57.50	2,807,559
09 Feb 11	57.95000 -5.27	61.88	56.96	61.88	10,162,855
08 Feb 11	63.22000 +1.12	63.22	61.30	61.64	1,418,100
07 Feb 11	62.10000 +0.34	63.37	62.10	62.94	1,892,675
04 Feb 11	61.76000 -1.17	63.15	61.06	63.15	2,651,602
03 Feb 11	62.93000 -0.77	64.10	62.30	63.95	2,324,574
02 Feb 11	63.70000 +1.28	63.88	61.89	62.50	2,779,460
01 Feb 11	62.42000 +1.77	63.35	61.25	61.25	3,029,221
31 Jan 11	60.65000 +2.79	60.96	58.05	58.05	5,617,308
28 Jan 11	57.86000 -1.27	59.50	57.83	58.95	5,251,947
27 Jan 11	59.13000 -1.78	61.35	59.01	61.05	2,291,381
26 Jan 11	60.91000 +1.81	60.97	58.82	59.50	2,951,907
25 Jan 11	59.10000 -0.69	59.57	58.30	59.25	2,146,019
24 Jan 11	59.79000 +1.13	59.90	58.22	58.90	2,263,799
21 Jan 11	58.66000 -1.61	61.25	58.30	60.60	4,007,515
20 Jan 11	60.27000 -2.09	61.10	59.23	61.10	4,621,050
19 Jan 11	62.36000 -1.48	63.58	61.83	63.39	2,269,821
18 Jan 11	63.84000 +1.86	64.06	62.42	62.50	2,057,589
17 Jan 11	61.98000 -0.24	62.29	61.56	62.29	605,364
14 Jan 11	62.22000 -0.82	63.00	61.54	63.00	3,111,515
13 Jan 11	63.04000 -1.20	64.55	62.54	64.25	2,135,810
12 Jan 11	64.24000 +1.13	64.62	62.76	64.00	3,088,694
11 Jan 11	63.11000 +2.61	63.67	61.22	61.54	4,105,133
10 Jan 11	60.50000 -1.45	61.72	59.66	61.50	3,617,932
07 Jan 11	61.95000 -0.28	62.61	61.18	61.89	2,084,071
06 Jan 11	62.23000 -0.60	63.28	61.89	63.00	2,114,307
05 Jan 11	62.83000 -0.01	62.99	61.35	62.95	2,940,619
04 Jan 11	62.84000 +1.05	64.46	62.19	63.69	2,516,241
31 Dec 10	61.79000 +0.83	62.00	60.53	61.00	1,632,738
30 Dec 10	60.96000 +1.05	61.19	60.19	60.30	1,974,646
29 Dec 10	59.91000 +1.51	60.02	58.98	59.21	1,119,667
24 Dec 10	58.40000 -0.04	58.44	58.00	58.00	94,979
23 Dec 10	58.44000 +0.10	58.63	57.55	57.95	1,100,175
22 Dec 10	58.34000 -0.34	58.96	57.90	58.95	1,376,548
21 Dec 10	58.68000 +1.17	58.85	58.02	58.45	1,187,701
20 Dec 10	57.51000 -0.88	59.25	57.44	58.60	1,700,928
17 Dec 10	58.39000 +2.19	58.55	55.81	56.69	3,642,367
16 Dec 10	56.20000 -0.34	56.40	55.14	56.08	2,174,447
15 Dec 10	56.54000 -1.31	57.71	56.31	57.06	2,447,767
14 Dec 10	57.85000 +0.12	58.29	56.93	57.55	2,035,523
13 Dec 10	57.73000 -0.17	58.78	57.66	58.72	2,149,962
10 Dec 10	57.90000 +2.28	57.92	55.76	55.90	2,190,868
09 Dec 10	55.62000 +0.07	56.49	55.31	56.01	1,789,114
08 Dec 10	55.55000 -0.65	57.03	55.14	56.01	2,224,562
07 Dec 10	56.20000 -0.52	58.39	55.86	58.00	4,083,488
06 Dec 10	56.72000 +1.86	56.72	55.08	55.24	2,560,855
03 Dec 10	54.86000 +0.84	55.08	53.70	53.76	2,227,599
02 Dec 10	54.02000 +1.55	54.35	52.46	52.47	2,975,344
01 Dec 10	52.47000 +1.46	52.56	51.53	51.66	2,881,682
30 Nov 10	51.01000 +1.71	51.01	48.75	48.90	7,472,112
29 Nov 10	49.30000 +0.06	49.49	48.05	49.14	2,595,737
26 Nov 10	49.24000 -0.56	49.37	48.76	48.80	1,143,012
25 Nov 10	49.80000 -0.07	49.85	49.50	49.52	389,765
24 Nov 10	49.87000 +1.05	49.91	49.23	49.74	2,530,378
23 Nov 10	48.82000 -2.09	50.13	48.78	49.91	3,750,779
22 Nov 10	50.91000 -0.02	51.38	50.13	50.68	2,433,624
19 Nov 10	50.93000 +0.64	50.99	49.63	49.90	2,774,782
18 Nov 10	50.29000 +1.60	50.52	49.60	49.75	2,505,002
17 Nov 10	48.69000 +0.53	49.25	47.58	47.60	2,432,253
16 Nov 10	48.16000 -1.20	48.75	47.62	48.50	3,244,984
15 Nov 10	49.36000 -0.25	50.00	49.04	49.61	1,922,152
12 Nov 10	49.61000 -0.74	49.89	49.03	49.63	2,594,334
11 Nov 10	50.35000 +1.96	50.39	48.07	48.35	2,351,101
10 Nov 10	48.39000 -0.05	48.92	47.35	48.50	3,478,942
09 Nov 10	48.44000 -1.90	51.32	48.07	51.00	2,680,052
08 Nov 10	50.34000 +0.63	50.44	49.13	49.20	2,405,822
05 Nov 10	49.71000 +1.91	49.82	48.01	48.20	3,131,049
04 Nov 10	47.80000 +1.84	48.01	46.75	46.86	4,078,692
03 Nov 10	45.96000 +0.19	46.09	45.06	45.77	2,329,567
02 Nov 10	45.77000 +0.21	46.00	45.52	46.00	1,170,416
01 Nov 10	45.56000 -0.04	46.37	45.34	46.00	1,508,765
29 Oct 10	45.60000 +0.28	45.87	45.08	45.08	1,710,985
28 Oct 10	45.32000 +0.01	46.06	45.01	45.85	1,710,944
27 Oct 10	45.31000 -0.62	45.37	44.27	44.70	4,074,610
26 Oct 10	45.93000 -0.33	46.50	45.70	45.76	2,439,083
25 Oct 10	46.26000 +0.79	46.57	45.84	46.12	3,018,156
22 Oct 10	45.47000 -0.06	45.91	45.24	45.77	2,112,680
21 Oct 10	45.53000 +0.22	46.21	45.05	45.79	2,832,561
20 Oct 10	45.31000 +1.42	45.75	43.90	43.90	4,215,602
19 Oct 10	43.89000 -1.03	44.80	43.38	43.75	3,515,011
18 Oct 10	44.92000 -1.09	46.02	44.75	45.93	2,579,963
15 Oct 10	46.01000 -0.59	46.59	45.80	46.55	3,499,557
14 Oct 10	46.60000 +0.61	46.60	45.76	46.27	4,898,820
13 Oct 10	45.99000 +1.29	46.22	45.29	45.40	5,228,862
12 Oct 10	44.70000 -0.31	44.93	43.59	44.41	3,983,068
08 Oct 10	45.01000 +1.11	45.18	43.68	43.71	3,812,593
07 Oct 10	43.90000 -0.47	44.62	43.25	44.62	3,471,742
06 Oct 10	44.37000 +0.31	44.89	43.82	44.00	4,082,868
05 Oct 10	44.06000 +1.72	44.35	42.63	42.81	3,873,805
04 Oct 10	42.34000 -1.01	43.27	42.11	43.20	3,394,037
01 Oct 10	43.35000 +1.03	43.40	42.46	42.99	3,689,413
30 Sep 10	42.32000 +0.35	42.78	41.76	42.50	3,967,442
29 Sep 10	41.97000 +0.67	42.55	41.05	41.28	3,595,069
28 Sep 10	41.30000 +0.15	41.50	40.56	40.88	2,480,215
27 Sep 10	41.15000 +0.80	41.63	40.27	40.30	3,194,751
24 Sep 10	40.35000 +1.25	40.63	39.69	39.90	3,412,860
23 Sep 10	39.10000 -0.81	39.63	38.75	39.19	3,728,256
22 Sep 10	39.91000 +0.88	40.21	39.40	39.40	2,872,134
21 Sep 10	39.03000 -0.07	39.19	38.25	39.00	3,715,929
20 Sep 10	39.10000 -0.22	39.96	38.42	39.01	3,759,433
17 Sep 10	39.32000 -0.20	39.78	38.99	39.65	7,208,194
16 Sep 10	39.52000 -0.16	40.15	39.32	39.80	2,964,846
15 Sep 10	39.68000 -0.92	40.66	39.35	40.10	3,692,832
14 Sep 10	40.60000 -0.08	40.97	39.78	40.25	2,920,579
13 Sep 10	40.68000 +1.43	40.95	39.92	39.98	2,800,453
10 Sep 10	39.25000 +0.50	39.36	38.60	38.75	2,176,243
09 Sep 10	38.75000 -0.50	39.96	38.26	39.92	3,282,756
08 Sep 10	39.25000 +0.51	39.96	38.75	38.82	4,222,485
07 Sep 10	38.74000 -0.96	39.26	38.24	39.26	2,472,113
03 Sep 10	39.70000 +0.92	39.90	38.71	39.50	4,353,407
02 Sep 10	38.78000 +1.14	38.82	37.41	37.90	3,187,081
01 Sep 10	37.64000 +1.97	37.67	36.31	36.31	4,881,476
31 Aug 10	35.67000 +0.54	35.97	34.70	35.09	3,587,646
30 Aug 10	35.13000 +0.02	35.97	35.04	35.45	2,693,922
27 Aug 10	35.11000 +1.55	35.25	33.60	34.15	4,041,708
26 Aug 10	33.56000 -0.17	34.79	33.45	34.24	2,904,332
25 Aug 10	33.73000 +0.78	33.73	32.26	32.48	3,098,029
24 Aug 10	32.95000 -1.01	33.59	32.75	33.23	3,090,329
23 Aug 10	33.96000 -0.39	34.80	33.90	34.65	2,181,732
20 Aug 10	34.35000 -0.30	34.49	34.00	34.40	2,145,115
19 Aug 10	34.65000 -1.31	36.35	34.41	35.60	3,509,008
18 Aug 10	35.96000 +0.04	36.19	35.26	35.75	2,518,135
17 Aug 10	35.92000 +2.10	36.04	34.39	34.50	4,376,063
16 Aug 10	33.82000 +0.27	34.23	33.05	33.44	2,423,495
13 Aug 10	33.55000 -0.40	34.15	33.14	33.83	2,273,876
12 Aug 10	33.95000 -0.66	34.61	33.81	34.08	2,680,637
11 Aug 10	34.61000 -1.45	35.64	34.43	35.50	3,529,150
10 Aug 10	36.06000 -0.24	36.44	35.49	35.70	2,773,649
09 Aug 10	36.30000 +0.71	36.47	35.84	36.00	3,353,663
06 Aug 10	35.59000 -0.25	36.31	35.37	35.37	2,585,633
05 Aug 10	35.84000 -1.36	36.93	35.80	36.62	3,354,663
04 Aug 10	37.20000 -0.05	37.50	36.70	37.45	2,726,294
03 Aug 10	37.25000 +1.06	37.48	36.89	37.12	3,330,286
30 Jul 10	36.19000 +0.18	36.25	35.35	35.47	2,995,018
29 Jul 10	36.01000 +0.63	36.47	35.15	35.77	3,367,034
28 Jul 10	35.38000 -0.52	35.77	34.56	34.60	3,738,417
27 Jul 10	35.90000 -0.98	37.43	35.56	37.30	2,943,694
26 Jul 10	36.88000 -0.12	37.40	36.52	37.40	2,429,159
23 Jul 10	37.00000 +0.58	37.25	36.15	36.42	3,951,897
22 Jul 10	36.42000 +1.28	36.52	35.79	35.90	4,016,045
21 Jul 10	35.14000 +0.83	35.95	34.57	35.28	5,427,080
20 Jul 10	34.31000 +1.22	34.66	32.72	32.77	5,128,995
19 Jul 10	33.09000 -0.35	33.78	32.67	33.41	2,602,088
16 Jul 10	33.44000 -0.84	34.10	33.00	33.89	3,599,737
15 Jul 10	34.28000 -0.23	34.43	33.69	34.33	3,772,416
14 Jul 10	34.51000 -0.38	35.16	34.33	34.89	2,983,136
13 Jul 10	34.89000 +0.46	35.43	34.49	35.40	3,680,630
12 Jul 10	34.43000 -1.17	35.74	34.24	35.49	3,578,872
09 Jul 10	35.60000 +1.16	35.72	34.25	34.45	4,089,173
08 Jul 10	34.44000 +0.79	34.64	33.46	34.40	4,836,851
07 Jul 10	33.65000 +1.97	33.66	31.78	32.10	4,898,782
06 Jul 10	31.68000 +1.41	32.48	31.25	31.59	6,438,563
05 Jul 10	30.27000 -1.34	31.53	30.25	31.26	1,007,318
02 Jul 10	31.61000 +0.13	32.68	31.07	31.78	3,201,953
30 Jun 10	31.48000 -0.29	32.29	31.30	31.82	3,868,538
29 Jun 10	31.77000 -1.91	32.18	30.43	31.35	7,322,442
28 Jun 10	33.68000 -1.34	35.00	33.60	34.81	2,852,064
25 Jun 10	35.02000 +0.53	35.40	33.96	34.50	3,510,721
24 Jun 10	34.49000 -1.18	35.74	34.38	35.64	3,635,879
23 Jun 10	35.67000 +0.10	36.04	34.83	35.22	3,379,521
22 Jun 10	35.57000 -1.10	37.12	35.40	36.50	3,472,721
21 Jun 10	36.67000 +1.28	37.66	36.44	36.97	4,911,450
18 Jun 10	35.39000 -0.04	35.88	35.12	35.12	4,243,679
17 Jun 10	35.43000 -0.74	36.50	35.13	36.40	3,316,514
16 Jun 10	36.17000 -0.33	36.64	35.85	35.85	3,348,399
15 Jun 10	36.50000 +1.40	36.50	35.21	35.65	3,941,275
14 Jun 10	35.10000 +0.17	36.34	34.96	35.77	3,990,398
11 Jun 10	34.93000 +0.74	35.08	33.76	34.00	3,392,577
10 Jun 10	34.19000 +1.73	34.45	33.16	33.20	4,314,144
09 Jun 10	32.46000 -0.27	33.71	32.25	33.55	4,581,721
08 Jun 10	32.73000 +1.59	32.76	31.30	31.76	5,512,947
07 Jun 10	31.14000 -1.63	33.03	31.10	32.75	6,052,746
04 Jun 10	32.77000 -2.35	34.85	32.51	33.98	5,816,558
03 Jun 10	35.12000 -0.94	36.45	34.35	36.00	3,949,037
02 Jun 10	36.06000 +2.19	36.08	33.90	34.30	4,072,230
01 Jun 10	33.87000 -2.67	36.19	33.80	35.55	4,500,984
31 May 10	36.54000 +0.74	36.54	35.88	36.15	747,592
28 May 10	35.80000 -0.99	37.07	35.28	36.95	4,790,176
27 May 10	36.79000 +2.27	36.86	35.51	35.70	4,978,441
26 May 10	34.52000 +0.22	36.06	34.40	36.00	7,068,751
25 May 10	34.30000 +0.55	34.39	31.05	31.51	7,935,831
21 May 10	33.75000 +1.79	33.98	31.31	31.89	5,117,746
20 May 10	31.96000 -0.72	32.65	31.10	31.30	6,487,838
19 May 10	32.68000 -0.85	33.37	31.28	32.66	6,436,241
18 May 10	33.53000 +0.42	35.29	33.49	34.50	7,595,237
17 May 10	33.11000 -2.23	35.12	31.75	34.99	8,150,232
14 May 10	35.34000 -1.86	36.78	35.00	36.75	4,780,156
13 May 10	37.20000 -0.30	38.68	37.00	37.50	3,776,830
12 May 10	37.50000 +1.04	37.50	36.00	37.25	4,928,899
11 May 10	36.46000 -3.07	38.91	36.28	38.67	6,109,382
10 May 10	39.53000 +3.19	39.55	38.52	38.99	4,903,319
07 May 10	36.34000 -0.34	37.19	35.30	36.61	5,483,583
06 May 10	36.68000 -0.76	38.40	35.01	37.31	7,254,342
05 May 10	37.44000 +0.19	38.48	34.67	35.65	7,751,573
04 May 10	37.25000 -1.55	38.00	37.00	38.00	5,817,377
03 May 10	38.80000 -1.12	40.23	38.02	40.12	4,674,357
30 Apr 10	39.92000 -0.78	41.25	39.77	41.00	3,216,563
29 Apr 10	40.70000 -0.57	41.85	39.82	41.84	3,685,135
28 Apr 10	41.27000 +0.22	41.84	40.47	41.50	3,937,995
27 Apr 10	41.05000 -2.18	42.60	40.88	42.59	6,048,801
26 Apr 10	43.23000 -0.54	44.41	43.09	44.15	1,599,939
23 Apr 10	43.77000 -0.22	44.74	43.47	44.39	3,160,945
22 Apr 10	43.99000 +2.28	43.99	40.96	41.26	6,307,327
21 Apr 10	41.71000 +0.00	42.75	41.27	42.75	3,879,217
20 Apr 10	41.71000 -0.71	43.49	41.68	43.24	3,745,967
19 Apr 10	42.42000 -0.25	42.56	41.31	42.20	3,864,380
16 Apr 10	42.67000 -2.02	44.40	42.65	44.40	5,206,102
15 Apr 10	44.69000 -0.46	45.31	44.57	44.93	1,855,205
14 Apr 10	45.15000 +0.21	45.57	44.95	45.44	1,751,065
13 Apr 10	44.94000 -0.50	45.27	44.71	45.00	2,029,616
12 Apr 10	45.44000 -0.59	46.22	45.16	45.85	1,559,392
09 Apr 10	46.03000 +0.81	46.32	45.60	45.60	1,700,252
08 Apr 10	45.22000 -0.18	45.39	44.20	44.81	2,411,325
07 Apr 10	45.40000 -1.35	46.73	45.21	46.40	3,390,332
06 Apr 10	46.75000 +0.55	46.92	45.73	45.73	2,697,490
05 Apr 10	46.20000 +0.80	46.24	45.44	45.93	1,570,713
01 Apr 10	45.40000 +1.15	45.49	44.90	45.00	2,177,757
31 Mar 10	44.25000 +0.08	44.90	43.94	44.15	3,103,586
30 Mar 10	44.17000 +0.98	44.46	43.34	43.42	3,738,956
29 Mar 10	43.19000 +1.72	43.20	41.85	41.88	3,439,538
26 Mar 10	41.47000 +0.34	42.18	41.05	41.31	2,930,691
25 Mar 10	41.13000 -0.56	42.39	40.99	42.30	3,116,631
24 Mar 10	41.69000 +0.14	42.33	41.06	41.17	3,752,487
23 Mar 10	41.55000 +1.01	41.56	40.60	40.90	2,654,965
22 Mar 10	40.54000 +0.49	40.74	38.81	39.36	4,570,124
19 Mar 10	40.05000 -1.21	41.48	40.02	41.28	3,931,400
18 Mar 10	41.26000 -0.71	42.14	40.90	41.87	1,756,795
17 Mar 10	41.97000 +0.48	42.08	41.65	41.82	2,774,273
16 Mar 10	41.49000 +0.49	41.52	41.04	41.40	1,619,499
15 Mar 10	41.00000 -0.58	41.30	40.21	41.21	1,850,055
12 Mar 10	41.58000 +0.55	41.60	41.18	41.45	2,027,262
11 Mar 10	41.03000 -0.56	41.64	40.89	41.30	1,913,206
10 Mar 10	41.59000 +0.55	41.73	41.10	41.30	2,509,866
09 Mar 10	41.04000 -0.53	41.47	40.63	41.00	2,508,900
08 Mar 10	41.57000 -0.27	42.98	41.52	42.35	2,801,024
05 Mar 10	41.84000 +1.37	42.01	40.95	40.95	2,859,062
04 Mar 10	40.47000 -0.68	41.50	40.27	41.31	2,324,440
03 Mar 10	41.15000 +0.95	41.40	40.50	40.50	3,498,912
02 Mar 10	40.20000 +0.26	40.68	39.93	40.23	3,318,865
01 Mar 10	39.94000 +1.24	39.97	39.36	39.75	2,902,088
26 Feb 10	38.70000 -0.34	39.56	38.63	39.35	2,141,309
25 Feb 10	39.04000 +0.71	39.13	36.80	37.35	3,156,759
24 Feb 10	38.33000 -0.14	38.92	38.03	38.50	2,585,197
23 Feb 10	38.47000 -1.25	39.77	38.12	39.40	3,091,973
22 Feb 10	39.72000 -0.06	40.41	39.66	40.00	3,006,873
19 Feb 10	39.78000 +0.19	40.21	39.45	39.47	3,589,997
18 Feb 10	39.59000 +0.44	39.73	38.65	39.00	2,968,132
17 Feb 10	39.15000 +0.11	39.78	38.59	39.29	4,376,242
16 Feb 10	39.04000 +1.17	39.45	38.79	38.90	4,081,047
12 Feb 10	37.87000 +0.17	37.90	36.63	36.80	3,769,870
11 Feb 10	37.70000 +2.16	37.74	35.65	35.95	5,190,256
10 Feb 10	35.54000 -0.73	36.90	35.25	36.50	5,114,315
09 Feb 10	36.27000 +1.77	36.47	35.31	35.64	6,184,528
08 Feb 10	34.50000 +0.30	36.29	34.32	34.66	6,035,958
05 Feb 10	34.20000 +0.31	34.22	32.19	33.46	9,518,382
04 Feb 10	33.89000 -2.97	36.15	33.88	35.80	7,451,651
03 Feb 10	36.86000 -0.84	37.78	36.27	37.35	3,447,366
02 Feb 10	37.70000 +1.00	37.86	36.51	37.38	8,492,993
01 Feb 10	36.70000 +1.69	36.77	35.10	35.11	3,226,340
29 Jan 10	35.01000 -2.02	37.45	34.84	37.25	4,271,923
28 Jan 10	37.03000 -0.02	37.69	35.67	37.68	3,757,858
27 Jan 10	37.05000 -1.65	38.60	36.10	38.35	8,482,462
26 Jan 10	38.70000 -0.44	39.52	38.00	38.35	2,646,192
25 Jan 10	39.14000 +0.37	39.77	39.05	39.09	2,007,788
22 Jan 10	38.77000 -0.97	39.59	37.51	39.06	5,607,554
21 Jan 10	39.74000 -1.73	41.40	39.29	41.31	3,397,882
20 Jan 10	41.47000 -0.29	41.66	40.58	41.23	2,454,637
19 Jan 10	41.76000 +0.53	41.91	41.02	41.26	1,578,234
18 Jan 10	41.23000 +0.43	41.32	40.90	41.00	497,473
15 Jan 10	40.80000 -0.72	41.35	40.80	41.24	1,848,039
14 Jan 10	41.52000 +0.21	41.77	40.83	41.25	2,023,334
13 Jan 10	41.31000 +0.20	41.53	40.56	41.00	2,337,368
12 Jan 10	41.11000 -1.09	41.76	40.44	41.38	2,877,705
11 Jan 10	42.20000 +0.41	42.78	41.85	42.56	2,558,388
08 Jan 10	41.79000 +1.20	41.79	40.31	40.44	2,215,247
07 Jan 10	40.59000 +0.12	40.88	40.05	40.15	2,332,078
06 Jan 10	40.47000 +0.47	40.60	40.03	40.45	2,592,783
05 Jan 10	40.00000 +0.99	40.11	38.77	39.15	3,822,445
04 Jan 10	39.01000 +2.19	39.11	37.92	37.92	3,178,915
31 Dec 09	36.82000 -0.94	38.19	36.65	38.00	2,463,583
30 Dec 09	37.76000 -0.83	38.83	37.43	38.69	2,215,771
29 Dec 09	38.59000 +0.00	39.48	38.59	39.29	1,563,847

Teck Resources

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	90.51000 +0.92	91.77	88.02	89.28	665,644
19 Oct 26	89.59000 -1.85	90.47	88.45	89.48	1,515,170
16 Oct 26	91.44000 -1.93	94.23	90.00	92.27	737,137
15 Oct 26	93.37000 +1.14	93.52	89.81	91.05	727,480
14 Oct 26	92.23000 -3.23	94.83	91.61	94.81	975,780
13 Oct 26	95.46000 -1.64	96.72	94.26	96.72	727,360
09 Oct 26	97.10000 +5.00	97.16	95.19	95.79	1,559,946
08 Oct 26	92.10000 -1.16	93.23	91.83	92.63	793,595
07 Oct 26	93.26000 -2.12	93.89	92.61	93.89	961,179
06 Oct 26	95.38000 -1.42	97.48	95.23	97.48	1,164,139
05 Oct 26	96.80000 -0.96	97.81	95.63	97.58	1,049,138
02 Oct 26	97.76000 +4.96	97.86	94.49	94.49	1,318,378
01 Oct 26	92.80000 -0.90	93.73	91.30	92.27	994,917
30 Sep 26	93.70000 +1.73	96.17	92.42	93.23	2,311,212
29 Sep 26	91.97000 -0.20	93.81	91.77	92.90	1,087,181
28 Sep 26	92.17000 -1.28	92.50	90.67	91.00	1,543,044
25 Sep 26	93.45000 -0.58	93.96	92.58	93.41	1,058,382
24 Sep 26	94.03000 -0.16	94.20	90.80	93.75	1,465,720
23 Sep 26	94.19000 -2.76	94.51	92.60	94.25	1,099,570
22 Sep 26	96.95000 +3.24	97.66	94.74	95.44	1,240,233
21 Sep 26	93.71000 +2.01	94.41	92.52	94.35	634,960
18 Sep 26	91.70000 +0.42	91.80	90.21	91.40	4,412,940
17 Sep 26	91.28000 +1.43	92.84	91.23	91.66	493,458
16 Sep 26	89.85000 -0.14	91.18	88.34	90.58	736,420
15 Sep 26	89.99000 -2.17	91.25	88.58	91.24	890,549
14 Sep 26	92.16000 +0.05	92.40	88.03	89.22	1,271,042
11 Sep 26	92.11000 +0.90	92.69	91.33	92.05	936,181
10 Sep 26	91.21000 -6.07	91.43	89.16	90.52	1,241,436
09 Sep 26	97.28000 -1.97	98.67	95.50	97.91	1,202,061
08 Sep 26	99.25000 +3.66	99.91	97.99	98.60	1,926,754
04 Sep 26	95.59000 +0.63	96.00	93.50	93.61	873,146
03 Sep 26	94.96000 +2.14	95.77	93.01	95.10	1,058,760
02 Sep 26	92.82000 +0.04	95.42	91.99	94.26	841,016
01 Sep 26	92.78000 -1.73	94.35	92.25	93.90	1,502,443
31 Aug 26	94.51000 -1.92	97.30	94.10	96.90	1,411,989
28 Aug 26	96.43000 -1.34	99.28	95.83	99.00	1,302,121
27 Aug 26	97.77000 -0.99	98.81	97.41	98.42	789,581
26 Aug 26	98.76000 -0.22	99.81	98.67	98.90	1,782,364
25 Aug 26	98.98000 +1.72	99.04	96.20	96.32	1,027,967
24 Aug 26	97.26000 +1.96	97.31	95.18	95.88	979,650
21 Aug 26	95.30000 +3.92	95.46	93.44	93.44	1,150,505
20 Aug 26	91.38000 +0.19	91.44	88.59	88.96	942,893
19 Aug 26	91.19000 +2.30	91.73	89.69	90.48	1,366,108
18 Aug 26	88.89000 -1.09	89.49	87.25	88.75	944,991
17 Aug 26	89.98000 +1.81	90.40	88.72	88.72	899,015
14 Aug 26	88.17000 -0.68	89.48	87.75	88.33	627,988
13 Aug 26	88.85000 -3.15	90.90	88.20	90.70	1,443,006
12 Aug 26	92.00000 -0.12	94.70	91.90	94.35	646,269
11 Aug 26	92.12000 -1.15	93.91	91.90	93.77	633,201
10 Aug 26	93.27000 +0.52	94.42	91.61	92.59	791,150
07 Aug 26	92.75000 -0.01	93.70	92.22	93.30	960,606
06 Aug 26	92.76000 +0.20	93.57	91.09	91.36	914,579
05 Aug 26	92.56000 +1.54	93.25	91.96	92.15	807,126
04 Aug 26	91.02000 +6.66	92.20	89.00	89.84	1,777,695
31 Jul 26	84.36000 -3.17	87.80	84.07	87.39	1,014,518
30 Jul 26	87.53000 +6.66	87.64	84.56	86.07	1,458,944
29 Jul 26	80.87000 -1.90	83.51	79.86	81.83	1,030,575
28 Jul 26	82.77000 -1.55	83.52	80.63	82.48	865,781
27 Jul 26	84.32000 -0.69	85.85	82.96	85.65	978,492
24 Jul 26	85.01000 +0.83	86.31	84.67	85.73	927,668
23 Jul 26	84.18000 +3.52	84.88	82.55	82.86	1,296,756
22 Jul 26	80.66000 +0.45	80.95	79.39	79.39	983,905
21 Jul 26	80.21000 +3.58	80.25	77.35	77.76	875,072
20 Jul 26	76.63000 -0.58	77.27	75.54	76.70	1,145,300
17 Jul 26	77.21000 -1.21	78.35	75.20	75.96	1,099,151
16 Jul 26	78.42000 -2.95	79.79	78.28	79.68	914,441
15 Jul 26	81.37000 -3.14	84.32	80.18	84.28	1,098,720
14 Jul 26	84.51000 +1.74	84.73	83.23	83.52	880,772
13 Jul 26	82.77000 -1.96	83.00	81.68	82.72	972,532
10 Jul 26	84.73000 +0.73	85.06	82.00	82.24	1,250,493
09 Jul 26	84.00000 +4.45	84.91	80.46	80.75	1,223,861
08 Jul 26	79.55000 -3.36	80.10	76.66	79.87	1,115,761
07 Jul 26	82.91000 -4.43	84.52	81.88	84.25	1,139,017
06 Jul 26	87.34000 +1.22	87.68	85.55	86.64	812,258
03 Jul 26	86.12000 +1.01	86.78	85.89	86.03	231,137
02 Jul 26	85.11000 +0.64	87.14	83.99	84.46	1,021,984
30 Jun 26	84.47000 +1.83	85.07	83.67	84.36	1,604,113
29 Jun 26	82.64000 -0.02	83.24	81.23	83.12	958,140
26 Jun 26	82.66000 -1.13	84.19	81.90	82.66	1,099,997
25 Jun 26	83.79000 +1.66	85.14	82.74	84.69	792,026
24 Jun 26	82.13000 -2.60	82.30	79.65	81.28	1,066,466
23 Jun 26	84.73000 -5.25	85.86	83.24	83.42	1,351,817
22 Jun 26	89.98000 +1.05	90.11	88.50	89.70	802,991
19 Jun 26	88.93000 -2.09	89.72	87.99	89.56	2,764,838
18 Jun 26	91.02000 -1.81	92.19	90.15	91.99	749,575
17 Jun 26	92.83000 -1.00	95.42	92.65	93.71	904,610
16 Jun 26	93.83000 +1.33	94.80	92.62	93.56	803,318
15 Jun 26	92.50000 +1.89	95.62	92.21	95.35	1,145,268
12 Jun 26	90.61000 +1.80	91.90	90.22	90.43	1,033,942
11 Jun 26	88.81000 +5.26	89.04	85.26	86.50	1,092,760
10 Jun 26	83.55000 -2.90	85.70	82.65	84.64	1,302,013
09 Jun 26	86.45000 -0.17	88.94	83.13	88.06	1,287,138
08 Jun 26	86.62000 +0.72	87.81	86.01	87.20	1,139,955
05 Jun 26	85.90000 -7.69	90.50	85.15	90.17	1,554,541
04 Jun 26	93.59000 +0.08	94.19	92.29	92.98	797,860
03 Jun 26	93.51000 -4.18	95.25	92.70	94.58	1,004,168
02 Jun 26	97.69000 +3.76	98.57	94.00	94.00	1,324,003
01 Jun 26	93.93000 +2.50	94.40	89.94	91.00	875,587
29 May 26	91.43000 +0.18	91.94	90.17	90.90	2,373,105
28 May 26	91.25000 +1.02	91.86	88.43	89.51	1,321,503
27 May 26	90.23000 +0.22	90.29	88.12	89.52	1,117,885
26 May 26	90.01000 -0.41	90.16	88.73	88.77	1,030,296
25 May 26	90.42000 +3.84	91.00	88.06	88.06	484,497
22 May 26	86.58000 -0.20	87.37	85.40	86.30	842,029
21 May 26	86.78000 +2.72	87.16	84.11	84.36	1,068,875
20 May 26	84.06000 +2.41	84.45	82.16	83.17	945,308
19 May 26	81.65000 -2.69	82.59	80.55	81.02	1,019,977
15 May 26	84.34000 -5.47	84.99	82.77	84.00	926,482
14 May 26	89.81000 -1.82	91.98	89.75	91.75	728,264
13 May 26	91.63000 +1.18	92.67	90.65	90.89	793,374
12 May 26	90.45000 +1.17	90.56	86.88	88.53	987,464
11 May 26	89.28000 +0.53	90.89	88.71	89.00	880,023
08 May 26	88.75000 +5.67	88.83	86.19	86.31	1,060,162
07 May 26	83.08000 -1.47	87.40	82.75	87.21	1,458,766
06 May 26	84.55000 +5.80	85.78	84.27	84.38	1,974,487
05 May 26	78.75000 +1.44	79.21	78.31	78.99	466,261
04 May 26	77.31000 -1.49	78.74	76.38	78.40	679,621
01 May 26	78.80000 -0.50	80.57	78.62	78.70	572,692
30 Apr 26	79.30000 +2.35	79.77	78.14	79.10	1,338,601
29 Apr 26	76.95000 -2.15	79.03	76.85	79.03	858,799
28 Apr 26	79.10000 -3.05	80.17	77.86	79.94	1,097,721
27 Apr 26	82.15000 -0.08	82.22	80.40	81.42	625,896
24 Apr 26	82.23000 -1.08	83.70	81.99	83.25	629,066
23 Apr 26	83.31000 +2.26	86.48	81.66	83.61	1,969,468
22 Apr 26	81.05000 +3.52	81.23	79.42	79.53	779,922
21 Apr 26	77.53000 -3.22	80.65	77.40	80.40	834,791
20 Apr 26	80.75000 -0.53	81.64	80.07	80.85	676,263
17 Apr 26	81.28000 +1.97	82.81	80.34	81.00	1,088,354
16 Apr 26	79.31000 -0.78	81.10	79.23	80.88	687,894
15 Apr 26	80.09000 -0.91	81.46	79.33	80.58	645,239
14 Apr 26	81.00000 +1.82	81.08	79.75	80.71	789,501
13 Apr 26	79.18000 +1.01	79.30	77.38	77.50	838,195
10 Apr 26	78.17000 +2.58	78.82	77.32	78.42	936,574
09 Apr 26	75.59000 -1.50	78.55	75.44	77.48	798,472
08 Apr 26	77.09000 +4.08	79.56	76.55	79.06	1,170,280
07 Apr 26	73.01000 -0.57	73.26	71.50	73.26	617,420
06 Apr 26	73.58000 +0.07	74.02	72.14	73.47	405,037
02 Apr 26	73.51000 -0.40	73.60	70.30	70.80	726,185
01 Apr 26	73.91000 +1.81	74.92	73.35	74.04	1,123,049
31 Mar 26	72.10000 +4.81	72.18	69.61	69.63	1,252,260
30 Mar 26	67.29000 -0.18	68.86	66.77	68.55	1,703,228
27 Mar 26	67.47000 +0.22	68.01	65.41	65.63	781,879
26 Mar 26	67.25000 -2.42	67.86	66.28	67.00	936,541
25 Mar 26	69.67000 +2.81	70.03	68.57	69.10	988,703
24 Mar 26	66.86000 +0.66	67.02	64.02	64.47	898,399
23 Mar 26	66.20000 +3.89	67.01	64.75	66.50	1,164,795
20 Mar 26	62.31000 -2.76	65.12	61.63	64.68	2,705,600
19 Mar 26	65.07000 -2.03	65.73	61.20	61.53	1,076,706
18 Mar 26	67.10000 -1.36	67.34	65.83	67.24	702,387
17 Mar 26	68.46000 -0.09	68.96	67.68	68.44	556,508
16 Mar 26	68.55000 +0.49	68.58	67.15	67.68	939,361
13 Mar 26	68.06000 -2.66	70.20	66.96	69.36	1,159,251
12 Mar 26	70.72000 -1.62	71.36	69.41	71.24	1,121,212
11 Mar 26	72.34000 +1.14	73.10	70.00	70.52	1,822,711
10 Mar 26	71.20000 +1.99	72.57	71.01	71.31	1,321,593
09 Mar 26	69.21000 +0.56	69.58	65.36	66.06	2,181,328
06 Mar 26	68.65000 -4.43	69.96	67.90	68.50	1,789,040
05 Mar 26	73.08000 -2.70	74.75	72.30	74.06	1,380,233
04 Mar 26	75.78000 +0.01	77.15	75.38	76.41	1,419,036
03 Mar 26	75.77000 -2.42	76.12	72.13	74.00	1,654,617
02 Mar 26	78.19000 -1.92	78.70	77.18	78.65	1,374,694
27 Feb 26	80.11000 -3.33	83.24	79.64	83.22	2,958,719
26 Feb 26	83.44000 -0.54	83.53	81.25	82.33	976,734
25 Feb 26	83.98000 +2.03	85.42	83.62	85.00	993,056
24 Feb 26	81.95000 +0.93	82.99	80.32	80.65	1,165,784
23 Feb 26	81.02000 -0.30	82.95	80.06	81.50	906,618
20 Feb 26	81.32000 +0.04	81.74	79.74	79.76	1,354,309
19 Feb 26	81.28000 -0.06	81.31	77.30	78.00	1,413,410
18 Feb 26	81.34000 +2.37	82.02	79.66	80.00	1,464,130
17 Feb 26	78.97000 -1.30	79.36	75.35	77.00	1,916,395
13 Feb 26	80.27000 +0.55	80.55	77.97	78.03	976,398
12 Feb 26	79.72000 -2.25	81.97	78.97	81.20	1,182,049
11 Feb 26	81.97000 +2.82	82.44	79.26	81.02	1,344,446
10 Feb 26	79.15000 +0.63	79.52	77.84	78.11	805,744
09 Feb 26	78.52000 +3.37	78.65	75.03	75.30	1,357,036
06 Feb 26	75.15000 +1.91	75.32	74.15	74.26	809,604
05 Feb 26	73.24000 -3.05	76.47	73.10	75.00	1,605,799
04 Feb 26	76.29000 -4.47	82.18	75.60	81.89	2,027,084
03 Feb 26	80.76000 +6.21	81.43	78.09	78.94	1,479,680
02 Feb 26	74.55000 +1.47	75.58	73.90	74.50	1,101,756
30 Jan 26	73.08000 -5.59	75.88	72.51	75.50	1,724,767
29 Jan 26	78.67000 +1.56	82.00	77.44	80.98	1,830,586
28 Jan 26	77.11000 +0.46	77.49	75.84	77.00	1,033,380
27 Jan 26	76.65000 +1.55	76.83	74.93	75.00	949,973
26 Jan 26	75.10000 +2.45	76.55	75.02	75.70	1,364,923
23 Jan 26	72.65000 +2.05	74.09	72.60	74.09	1,251,174
22 Jan 26	70.60000 -2.71	74.19	70.36	73.79	984,602
21 Jan 26	73.31000 +3.84	74.42	72.50	72.52	1,525,440
20 Jan 26	69.47000 -0.85	70.04	68.78	69.92	1,065,170
19 Jan 26	70.32000 -0.03	70.66	69.64	70.25	204,593
16 Jan 26	70.35000 -2.28	71.24	69.20	71.14	1,662,378
15 Jan 26	72.63000 +0.19	72.83	70.99	70.99	954,501
14 Jan 26	72.44000 +3.30	72.63	70.33	70.80	1,582,656
13 Jan 26	69.14000 -1.01	70.85	69.03	70.59	761,190
12 Jan 26	70.15000 +1.16	71.13	70.01	70.77	772,636
09 Jan 26	68.99000 +0.53	70.06	68.71	69.11	652,816
08 Jan 26	68.46000 -0.42	68.50	66.84	67.40	1,229,741
07 Jan 26	68.88000 -2.04	69.28	67.53	69.14	1,307,916
06 Jan 26	70.92000 +2.10	72.07	69.20	69.20	1,370,183
05 Jan 26	68.82000 +2.83	69.22	67.38	67.50	1,390,805
02 Jan 26	65.99000 +0.28	67.62	65.41	66.68	704,688
31 Dec 25	65.71000 +0.05	66.15	65.23	65.35	450,046
30 Dec 25	65.66000 +0.33	66.67	65.62	65.90	838,902
29 Dec 25	65.33000 +1.63	65.39	63.53	64.61	964,270
24 Dec 25	63.70000 -0.30	64.14	62.32	64.06	373,865
23 Dec 25	64.00000 +1.89	64.55	63.03	63.10	907,754
22 Dec 25	62.11000 +0.54	62.37	61.44	62.10	697,776
19 Dec 25	61.57000 -0.77	63.12	61.45	62.55	3,546,682
18 Dec 25	62.34000 +1.34	62.50	61.23	61.26	1,753,647
17 Dec 25	61.00000 +1.64	61.90	60.40	61.45	1,188,609
16 Dec 25	59.36000 +0.06	60.45	59.12	59.82	1,014,356
15 Dec 25	59.30000 -0.10	60.58	59.00	60.50	1,045,320
12 Dec 25	59.40000 -2.62	62.07	58.62	61.58	1,715,988
11 Dec 25	62.02000 +1.69	62.46	60.65	60.65	1,312,247
10 Dec 25	60.33000 -1.62	62.29	59.95	62.00	1,164,777
09 Dec 25	61.95000 +0.52	62.33	60.31	60.41	636,598
08 Dec 25	61.43000 -0.93	62.89	61.39	62.46	533,791
05 Dec 25	62.36000 -0.26	64.24	62.28	63.90	663,529
04 Dec 25	62.62000 +0.58	63.30	62.40	62.54	669,101
03 Dec 25	62.04000 +1.61	62.60	61.75	61.87	951,670
02 Dec 25	60.43000 -0.19	60.66	59.45	60.65	812,412
01 Dec 25	60.62000 +1.13	61.96	60.58	61.94	1,067,355
28 Nov 25	59.49000 -0.61	60.75	59.41	60.75	584,840
27 Nov 25	60.10000 +0.28	60.21	59.25	59.25	149,145
26 Nov 25	59.82000 +0.22	60.65	59.80	60.00	910,284
25 Nov 25	59.60000 +1.66	59.85	59.00	59.00	1,161,269
24 Nov 25	57.94000 +1.74	58.36	55.72	56.08	2,352,580
21 Nov 25	56.20000 +2.35	56.83	54.35	54.35	1,173,430
20 Nov 25	53.85000 -2.47	57.33	53.55	56.93	1,079,266
19 Nov 25	56.32000 +1.70	57.90	55.33	55.53	1,003,460
18 Nov 25	54.62000 -2.11	55.89	54.09	55.80	1,120,632
17 Nov 25	56.73000 -0.93	57.79	56.25	57.50	799,673
14 Nov 25	57.66000 -1.09	59.33	57.18	57.81	1,018,307
13 Nov 25	58.75000 -2.49	61.30	57.73	61.07	940,914
12 Nov 25	61.24000 +1.10	61.37	60.47	60.62	758,904
11 Nov 25	60.14000 +0.78	60.60	59.45	59.58	627,089
10 Nov 25	59.36000 +1.76	60.04	59.00	59.00	775,778
07 Nov 25	57.60000 -0.90	58.30	57.23	57.57	934,836
06 Nov 25	58.50000 -0.32	60.16	58.41	59.13	931,190
05 Nov 25	58.82000 +0.88	58.96	57.67	58.38	1,739,136
04 Nov 25	57.94000 -2.06	58.71	56.84	57.50	1,223,796
03 Nov 25	60.00000 -0.17	60.15	58.98	59.78	715,496
31 Oct 25	60.17000 -0.12	60.51	59.57	60.24	1,791,107
30 Oct 25	60.29000 -1.02	60.75	59.37	60.55	753,368
29 Oct 25	61.31000 +1.11	61.69	60.63	60.97	1,137,529
28 Oct 25	60.20000 +1.70	60.72	59.05	59.53	1,556,566
27 Oct 25	58.50000 -1.02	59.90	58.00	59.70	1,771,264
24 Oct 25	59.52000 +0.13	59.92	58.81	59.59	749,519
23 Oct 25	59.39000 +0.42	60.48	59.17	59.71	835,777
22 Oct 25	58.97000 -1.07	61.87	58.21	60.37	1,288,630
21 Oct 25	60.04000 -2.10	61.30	59.07	61.30	858,313
20 Oct 25	62.14000 +1.42	62.60	61.16	61.30	732,885
17 Oct 25	60.72000 -1.53	61.94	59.65	61.56	918,338
16 Oct 25	62.25000 +0.76	62.79	60.98	61.24	1,625,909
15 Oct 25	61.49000 +0.79	61.88	60.10	61.88	966,383
14 Oct 25	60.70000 +2.06	61.92	58.89	59.70	1,448,146
10 Oct 25	58.64000 -2.88	61.81	57.74	61.34	2,482,448
09 Oct 25	61.52000 +1.51	61.91	60.68	61.38	1,602,107
08 Oct 25	60.01000 +0.84	61.09	58.50	58.75	2,367,092
07 Oct 25	59.17000 -0.88	60.95	59.15	60.68	816,259
06 Oct 25	60.05000 -0.24	61.61	60.04	60.88	820,542
03 Oct 25	60.29000 -0.25	61.36	59.99	61.36	1,089,296
02 Oct 25	60.54000 -0.97	62.30	60.00	61.73	1,550,085
01 Oct 25	61.51000 +0.46	62.14	60.59	61.50	981,629
30 Sep 25	61.05000 -0.36	61.87	60.31	61.12	1,460,211
29 Sep 25	61.41000 +3.66	61.46	57.86	57.95	2,204,937
26 Sep 25	57.75000 +2.02	58.12	55.25	55.30	1,747,414
25 Sep 25	55.73000 +0.09	56.32	54.56	55.33	1,197,644
24 Sep 25	55.64000 +2.20	57.04	54.99	55.00	1,960,050
23 Sep 25	53.44000 -0.06	54.19	52.70	53.75	2,082,342
22 Sep 25	53.50000 -0.55	54.55	53.35	54.06	1,948,649
19 Sep 25	54.05000 -0.37	56.60	53.70	56.60	4,246,575
18 Sep 25	54.42000 -0.16	55.67	54.30	54.93	1,064,875
17 Sep 25	54.58000 -0.73	55.72	54.06	54.86	1,951,430
16 Sep 25	55.31000 -2.48	58.02	55.14	57.44	2,881,359
15 Sep 25	57.79000 -0.20	58.92	57.55	57.80	1,824,590
12 Sep 25	57.99000 +0.32	58.41	56.82	57.72	1,794,159
11 Sep 25	57.67000 +1.56	57.95	55.60	55.60	2,211,879
10 Sep 25	56.11000 +2.02	56.41	55.00	55.15	3,398,065
09 Sep 25	54.09000 +5.59	57.50	53.43	56.25	7,347,978
08 Sep 25	48.50000 +0.94	49.15	47.46	48.86	1,641,694
05 Sep 25	47.56000 +2.29	47.70	45.91	45.92	2,226,690
04 Sep 25	45.27000 -1.32	46.13	43.85	45.83	3,059,918
03 Sep 25	46.59000 +0.33	48.15	46.53	46.92	2,515,057
02 Sep 25	46.26000 -0.70	46.76	45.37	46.53	948,128
29 Aug 25	46.96000 +0.50	47.24	46.41	46.50	1,399,920
28 Aug 25	46.46000 +1.07	46.71	45.55	45.55	1,172,952
27 Aug 25	45.39000 -0.64	45.44	44.83	45.41	732,319
26 Aug 25	46.03000 -0.13	46.19	45.26	45.70	1,296,783
25 Aug 25	46.16000 -0.33	47.00	46.00	46.70	852,933
22 Aug 25	46.49000 +2.34	47.09	44.26	44.30	1,631,881
21 Aug 25	44.15000 +0.82	44.15	43.24	43.24	597,564
20 Aug 25	43.33000 -0.20	43.85	42.95	43.31	894,909
19 Aug 25	43.53000 -0.14	44.22	43.45	44.02	937,616
18 Aug 25	43.67000 -0.88	44.29	43.65	44.29	914,001
15 Aug 25	44.55000 -0.02	45.03	44.46	44.85	774,738
14 Aug 25	44.57000 -0.46	44.75	43.91	44.48	1,093,125
13 Aug 25	45.03000 +0.24	45.52	44.81	45.18	1,245,676
12 Aug 25	44.79000 +0.28	45.18	44.54	44.98	1,110,294
11 Aug 25	44.51000 -0.94	45.60	44.11	45.15	1,162,417
08 Aug 25	45.45000 -0.15	46.39	45.42	45.75	1,598,364
07 Aug 25	45.60000 +1.08	45.76	45.12	45.36	1,443,705
06 Aug 25	44.52000 -0.36	45.15	44.34	45.15	1,014,300
05 Aug 25	44.88000 +1.27	44.91	43.75	44.42	1,567,058
01 Aug 25	43.61000 -1.32	44.42	43.23	44.07	1,491,481
31 Jul 25	44.93000 +0.43	45.36	44.10	44.24	1,961,229
30 Jul 25	44.50000 -1.01	47.47	43.53	45.52	2,274,946
29 Jul 25	45.51000 -0.84	46.50	45.00	46.48	1,536,769
28 Jul 25	46.35000 +1.12	46.80	44.86	45.10	1,856,364
25 Jul 25	45.23000 -2.71	47.50	45.21	46.83	3,343,059
24 Jul 25	47.94000 -4.55	50.92	47.92	50.41	3,249,340
23 Jul 25	52.49000 -0.23	53.50	52.03	53.26	1,605,206
22 Jul 25	52.72000 +0.76	52.79	51.47	52.12	1,477,835
21 Jul 25	51.96000 +0.48	52.70	51.71	52.31	1,030,683
18 Jul 25	51.48000 -0.84	52.37	51.38	52.25	1,204,033
17 Jul 25	52.32000 +1.58	52.62	50.77	50.77	1,591,544
16 Jul 25	50.74000 -0.76	51.63	49.95	51.63	1,602,983
15 Jul 25	51.50000 -1.06	52.30	50.91	51.75	1,587,205
14 Jul 25	52.56000 +0.14	52.59	51.75	51.90	894,438
11 Jul 25	52.42000 -0.59	52.45	51.25	52.16	2,095,472
10 Jul 25	53.01000 +0.40	53.91	52.64	53.43	2,248,933
09 Jul 25	52.61000 -0.92	54.05	52.32	53.48	1,504,641
08 Jul 25	53.53000 -1.54	57.05	52.96	55.21	2,518,100
07 Jul 25	55.07000 -0.93	55.68	54.62	55.32	1,050,849
04 Jul 25	56.00000 -0.28	56.39	55.51	55.61	320,071
03 Jul 25	56.28000 -0.44	56.75	55.18	56.61	1,104,626
02 Jul 25	56.72000 +1.65	57.80	55.39	55.57	1,586,581
30 Jun 25	55.07000 -0.48	55.82	54.81	55.16	1,169,537
27 Jun 25	55.55000 -1.05	56.44	55.40	56.40	1,371,310
26 Jun 25	56.60000 +4.12	56.81	53.40	53.42	2,897,194
25 Jun 25	52.48000 -0.42	53.28	52.17	53.02	1,202,518
24 Jun 25	52.90000 +0.40	53.03	52.36	52.57	1,595,085
23 Jun 25	52.50000 +1.00	52.83	51.03	51.03	964,466
20 Jun 25	51.50000 -0.61	52.86	51.45	52.86	2,543,769
19 Jun 25	52.11000 -0.31	52.67	51.88	52.20	444,128
18 Jun 25	52.42000 -0.11	52.94	52.25	52.92	1,087,424
17 Jun 25	52.53000 -0.63	53.51	52.36	53.10	1,113,343
16 Jun 25	53.16000 +0.71	53.52	52.83	52.84	6,085,414
13 Jun 25	52.45000 +0.80	52.80	50.80	50.91	1,583,390
12 Jun 25	51.65000 -1.41	52.90	51.59	52.53	1,321,727
11 Jun 25	53.06000 -0.29	53.36	52.23	53.32	1,536,743
10 Jun 25	53.35000 -0.02	53.51	52.77	53.51	1,065,091
09 Jun 25	53.37000 +0.54	53.97	53.02	53.02	6,227,233
06 Jun 25	52.83000 +0.07	53.53	52.76	53.07	1,425,768
05 Jun 25	52.76000 +1.77	53.45	52.01	52.03	1,970,074
04 Jun 25	50.99000 +0.14	51.65	50.64	50.80	946,193
03 Jun 25	50.85000 +0.23	50.91	49.71	50.10	903,417
02 Jun 25	50.62000 -0.24	52.09	49.99	51.61	1,199,321
30 May 25	50.86000 -1.17	51.61	50.28	51.61	2,269,515
29 May 25	52.03000 +0.29	52.57	51.76	52.23	791,136
28 May 25	51.74000 -0.60	52.09	51.17	52.09	1,030,959
27 May 25	52.34000 +0.08	52.90	51.48	52.72	1,900,915
26 May 25	52.26000 +2.02	52.94	50.22	50.24	1,181,213
23 May 25	50.24000 +1.04	50.28	48.51	48.52	1,127,810
22 May 25	49.20000 -0.23	49.60	48.92	49.22	1,162,360
21 May 25	49.43000 -0.60	50.13	49.30	49.98	993,304
20 May 25	50.03000 +0.17	50.47	49.74	50.12	995,853
16 May 25	49.86000 -1.11	50.52	48.69	50.42	1,419,946
15 May 25	50.97000 -0.88	51.30	50.15	51.09	1,470,482
14 May 25	51.85000 -1.08	52.51	51.58	52.45	951,728
13 May 25	52.93000 +0.21	54.12	52.88	53.03	1,349,337
12 May 25	52.72000 +2.92	54.31	52.39	53.00	1,522,994
09 May 25	49.80000 +1.47	49.99	48.74	48.74	885,030
08 May 25	48.33000 +1.31	48.64	47.10	47.94	1,850,986
07 May 25	47.02000 -1.31	48.13	46.45	47.99	1,359,364
06 May 25	48.33000 +0.14	48.65	47.71	47.71	1,287,202
05 May 25	48.19000 -0.82	48.89	48.17	48.72	861,998
02 May 25	49.01000 +1.63	49.11	47.72	48.50	1,158,292
01 May 25	47.38000 +0.53	48.17	46.84	47.06	923,876
30 Apr 25	46.85000 -1.92	47.02	45.60	46.37	2,197,943
29 Apr 25	48.77000 -0.15	49.88	48.69	48.69	748,772
28 Apr 25	48.92000 -0.44	50.08	48.65	49.15	670,243
25 Apr 25	49.36000 -0.80	50.15	48.92	49.72	1,149,807
24 Apr 25	50.16000 +1.79	51.14	49.35	49.51	1,268,268
23 Apr 25	48.37000 +1.53	49.88	48.00	48.46	1,316,001
22 Apr 25	46.84000 +1.56	47.61	45.86	46.22	1,439,560
21 Apr 25	45.28000 -0.32	45.95	44.45	45.89	776,461
17 Apr 25	45.60000 -0.77	46.99	45.11	46.56	1,038,911
16 Apr 25	46.37000 -0.91	47.30	45.37	46.51	1,357,389
15 Apr 25	47.28000 +0.46	47.65	46.52	46.65	1,319,162
14 Apr 25	46.82000 +0.12	48.17	46.20	47.61	1,188,063
11 Apr 25	46.70000 +2.32	47.12	44.65	45.49	1,519,027
10 Apr 25	44.38000 -2.80	45.76	43.38	45.76	2,365,573
09 Apr 25	47.18000 +5.75	48.40	40.23	40.66	4,452,855
08 Apr 25	41.43000 -1.81	46.09	40.73	45.50	2,104,733
07 Apr 25	43.24000 +0.63	45.42	40.28	40.28	2,723,758
04 Apr 25	42.61000 -5.41	45.69	41.61	45.00	4,326,456
03 Apr 25	48.02000 -5.84	50.30	47.66	50.24	2,501,212
02 Apr 25	53.86000 +1.30	53.95	52.15	53.22	905,374
01 Apr 25	52.56000 +0.14	52.86	51.37	52.00	1,503,848
31 Mar 25	52.42000 -1.19	52.67	50.55	51.97	1,510,848
28 Mar 25	53.61000 -2.65	56.11	53.20	55.66	1,200,930
27 Mar 25	56.26000 -1.07	56.72	55.68	56.18	993,817
26 Mar 25	57.33000 -3.72	61.30	57.29	61.30	1,487,732
25 Mar 25	61.05000 +1.03	61.40	60.53	60.91	1,140,498
24 Mar 25	60.02000 +0.53	61.07	59.70	60.58	1,392,751
21 Mar 25	59.49000 -1.28	60.16	58.56	60.16	2,098,257
20 Mar 25	60.77000 -0.26	61.61	60.35	60.50	750,004
19 Mar 25	61.03000 +0.61	61.73	60.19	60.45	724,378
18 Mar 25	60.42000 -0.68	61.72	59.57	61.72	1,445,483
17 Mar 25	61.10000 +0.62	61.74	60.67	61.07	969,770
14 Mar 25	60.48000 +2.03	60.58	59.00	59.23	899,964
13 Mar 25	58.45000 +0.90	60.14	57.89	58.00	1,786,946
12 Mar 25	57.55000 +2.02	58.22	56.38	56.87	1,332,005
11 Mar 25	55.53000 +1.55	55.88	53.95	54.27	1,451,293
10 Mar 25	53.98000 -3.23	56.07	52.83	56.07	1,623,018
07 Mar 25	57.21000 -1.16	58.27	55.86	57.74	1,233,435
06 Mar 25	58.37000 -1.24	60.76	58.05	59.15	1,531,015
05 Mar 25	59.61000 +3.71	59.71	57.20	57.54	1,413,710
04 Mar 25	55.90000 -1.47	57.15	54.74	56.65	1,394,859
03 Mar 25	57.37000 -0.85	60.31	56.89	59.69	1,110,553
28 Feb 25	58.22000 +0.08	58.36	57.13	57.81	3,335,283
27 Feb 25	58.14000 -1.23	59.66	58.01	59.40	997,175
26 Feb 25	59.37000 +1.25	60.12	58.70	59.13	1,353,119
25 Feb 25	58.12000 -0.17	58.83	57.41	58.11	886,194
24 Feb 25	58.29000 -0.21	59.19	57.78	58.73	702,467
21 Feb 25	58.50000 -2.96	61.03	58.05	60.86	1,159,039
20 Feb 25	61.46000 +0.76	62.80	61.12	61.76	1,144,372
19 Feb 25	60.70000 -0.49	61.06	59.54	61.00	1,053,785
18 Feb 25	61.19000 +0.11	61.73	61.02	61.34	815,977
14 Feb 25	61.08000 -1.14	62.96	61.06	62.00	912,252
13 Feb 25	62.22000 +0.85	62.30	61.13	61.50	640,049
12 Feb 25	61.37000 +0.96	61.48	59.92	59.92	687,275
11 Feb 25	60.41000 -1.36	60.61	59.75	59.91	1,077,348
10 Feb 25	61.77000 +0.26	62.85	61.57	62.81	819,100
07 Feb 25	61.51000 +0.54	63.34	61.27	62.00	1,404,760
06 Feb 25	60.97000 +0.12	62.24	60.61	61.75	732,755
05 Feb 25	60.85000 +0.82	60.96	59.54	59.92	972,758
04 Feb 25	60.03000 +1.64	60.31	58.05	58.05	863,599
03 Feb 25	58.39000 -0.98	59.64	57.17	57.17	1,140,152
31 Jan 25	59.37000 -1.02	60.74	59.15	60.34	946,385
30 Jan 25	60.39000 +1.06	60.71	59.80	60.10	1,229,463
29 Jan 25	59.33000 +0.51	60.22	58.76	58.79	1,399,162
28 Jan 25	58.82000 -2.16	60.97	58.62	60.85	963,039
27 Jan 25	60.98000 -1.22	61.51	59.94	61.27	935,908
24 Jan 25	62.20000 -0.09	63.12	62.07	62.70	1,009,328
23 Jan 25	62.29000 +0.56	62.38	61.23	61.42	938,257
22 Jan 25	61.73000 -0.96	63.40	61.66	63.16	996,871
21 Jan 25	62.69000 -0.98	64.06	62.27	63.20	890,964
20 Jan 25	63.67000 +1.22	63.82	62.51	62.51	457,205
17 Jan 25	62.45000 +1.44	63.21	61.03	61.35	1,334,334
16 Jan 25	61.01000 -0.31	61.83	59.45	61.64	1,012,486
15 Jan 25	61.32000 +0.29	62.11	61.02	61.82	854,289
14 Jan 25	61.03000 +0.27	61.66	60.82	60.99	802,009
13 Jan 25	60.76000 +0.08	61.80	60.00	60.00	805,979
10 Jan 25	60.68000 -0.49	61.05	59.97	61.00	1,760,156
09 Jan 25	61.17000 +1.54	61.45	59.76	59.79	676,262
08 Jan 25	59.63000 +0.51	60.05	58.45	58.88	977,172
07 Jan 25	59.12000 -0.30	60.08	58.74	59.99	773,529
06 Jan 25	59.42000 +0.21	60.78	59.32	60.23	1,136,364
03 Jan 25	59.21000 +0.29	59.58	58.47	59.18	734,863
02 Jan 25	58.92000 +0.64	59.55	58.58	58.79	494,537
31 Dec 24	58.28000 +0.37	58.77	57.80	57.86	579,712
30 Dec 24	57.91000 -0.92	58.47	57.67	58.30	527,988
27 Dec 24	58.83000 -0.50	59.32	58.38	58.70	584,182
24 Dec 24	59.33000 +0.01	59.47	58.70	59.44	319,491
23 Dec 24	59.32000 +0.48	59.49	58.46	58.50	694,773
20 Dec 24	58.84000 +1.30	59.31	57.15	57.17	3,076,347
19 Dec 24	57.54000 -0.36	58.40	57.26	57.88	728,766
18 Dec 24	57.90000 -2.32	60.21	57.50	60.17	1,513,986
17 Dec 24	60.22000 -0.65	60.74	59.73	60.15	954,852
16 Dec 24	60.87000 -1.88	62.76	60.44	62.40	1,155,798
13 Dec 24	62.75000 -1.55	63.72	62.10	63.67	761,234
12 Dec 24	64.30000 -0.64	64.97	63.84	64.95	872,340
11 Dec 24	64.94000 +0.46	65.07	64.17	64.59	839,804
10 Dec 24	64.48000 -1.85	65.81	64.18	64.94	1,508,852
09 Dec 24	66.33000 +2.69	67.55	65.72	66.29	1,473,323
06 Dec 24	63.64000 -0.05	64.10	63.54	63.92	725,561
05 Dec 24	63.69000 -0.71	64.48	63.36	64.22	896,388
04 Dec 24	64.40000 -0.48	65.27	64.35	65.00	865,329
03 Dec 24	64.88000 +0.11	67.77	64.61	66.38	1,232,010
02 Dec 24	64.77000 -0.60	65.83	64.06	65.42	776,764
29 Nov 24	65.37000 +0.10	65.79	64.89	65.00	742,374
28 Nov 24	65.27000 +0.38	65.40	64.72	64.72	275,012
27 Nov 24	64.89000 -0.24	66.22	64.67	65.20	687,652
26 Nov 24	65.13000 -0.74	66.05	64.94	66.05	748,986
25 Nov 24	65.87000 +0.44	66.28	65.30	65.51	1,745,422
22 Nov 24	65.43000 -0.54	65.99	65.20	65.83	852,906
21 Nov 24	65.97000 +0.72	66.25	65.17	65.42	853,321
20 Nov 24	65.25000 -0.57	66.40	65.19	65.81	715,151
19 Nov 24	65.82000 +1.10	65.95	64.09	64.50	668,333
18 Nov 24	64.72000 +1.32	64.80	63.49	63.88	1,221,054
15 Nov 24	63.40000 -0.43	65.15	63.10	64.09	1,117,996
14 Nov 24	63.83000 +0.97	64.40	62.67	62.83	1,236,132
13 Nov 24	62.86000 -1.86	64.95	62.70	64.69	1,656,216
12 Nov 24	64.72000 -1.57	65.45	63.57	65.18	1,252,691
11 Nov 24	66.29000 -1.49	67.07	65.62	66.61	753,479
08 Nov 24	67.78000 -3.02	69.11	66.44	68.00	1,704,135
07 Nov 24	70.80000 +2.37	71.11	69.87	70.00	1,282,303
06 Nov 24	68.43000 +0.86	68.84	65.15	66.65	1,653,090
05 Nov 24	67.57000 +2.26	68.08	65.99	66.00	1,103,769
04 Nov 24	65.31000 +0.08	66.64	65.26	66.13	802,245
01 Nov 24	65.23000 +0.45	66.08	65.13	65.40	609,973
31 Oct 24	64.78000 -0.85	65.52	64.33	65.32	1,167,889
30 Oct 24	65.63000 -0.93	66.32	65.20	66.01	903,179
29 Oct 24	66.56000 +0.24	67.26	66.28	66.34	942,738
28 Oct 24	66.32000 +0.52	67.28	65.88	66.03	1,122,939
25 Oct 24	65.80000 +0.95	66.35	63.92	63.92	1,151,939
24 Oct 24	64.85000 -3.73	65.70	63.57	64.10	2,347,102
23 Oct 24	68.58000 -0.97	68.83	67.65	68.53	782,062
22 Oct 24	69.55000 +0.76	70.10	68.25	69.23	806,230
21 Oct 24	68.79000 -0.87	70.08	67.80	69.88	894,702
18 Oct 24	69.66000 -0.03	70.96	69.51	70.75	807,499
17 Oct 24	69.69000 +0.46	69.85	68.89	69.66	845,974
16 Oct 24	69.23000 +1.19	70.19	68.43	68.56	1,099,393
15 Oct 24	68.04000 -2.41	69.58	67.95	69.48	1,314,667
11 Oct 24	70.45000 +1.19	70.97	69.40	69.46	1,690,660
10 Oct 24	69.26000 +1.71	69.49	66.82	67.16	1,617,001
09 Oct 24	67.55000 +1.22	67.88	65.63	66.08	1,608,163
08 Oct 24	66.33000 -3.36	68.00	65.66	67.88	1,754,821
07 Oct 24	69.69000 -0.61	70.48	68.93	70.27	1,618,414
04 Oct 24	70.30000 +0.68	71.09	70.12	70.66	1,542,863
03 Oct 24	69.62000 -1.15	70.04	69.18	69.80	906,773
02 Oct 24	70.77000 +0.77	71.40	69.88	70.32	936,906
01 Oct 24	70.00000 -0.64	71.12	69.38	70.96	1,424,466
30 Sep 24	70.64000 -0.25	70.79	69.60	69.87	1,288,840
27 Sep 24	70.89000 -1.05	72.18	70.26	72.00	1,946,184
26 Sep 24	71.94000 +3.76	72.92	69.85	69.85	2,378,316
25 Sep 24	68.18000 -0.34	68.58	67.72	68.06	1,263,891
24 Sep 24	68.52000 +2.17	69.56	68.10	69.20	2,174,330
23 Sep 24	66.35000 -0.04	67.45	66.24	66.28	1,977,573
20 Sep 24	66.39000 -0.04	66.72	65.33	66.40	7,434,224
19 Sep 24	66.43000 +2.30	67.47	65.28	66.50	1,971,860
18 Sep 24	64.13000 +0.54	65.64	63.06	63.78	982,564
17 Sep 24	63.59000 -0.36	64.30	63.30	63.77	1,572,409
16 Sep 24	63.95000 +1.00	64.05	62.78	63.52	1,739,984
13 Sep 24	62.95000 +0.08	63.92	62.61	63.08	1,073,508
12 Sep 24	62.87000 +2.10	63.20	61.63	61.69	1,525,052
11 Sep 24	60.77000 +0.56	61.04	59.12	60.60	1,437,797
10 Sep 24	60.21000 +0.23	60.55	59.04	59.83	2,298,948
09 Sep 24	59.98000 +0.97	60.73	59.56	59.56	919,716
06 Sep 24	59.01000 -1.40	60.81	58.53	60.00	1,584,220
05 Sep 24	60.41000 -0.50	62.42	60.27	61.63	889,191
04 Sep 24	60.91000 +0.53	61.93	60.40	60.44	1,681,692
03 Sep 24	60.38000 -4.15	62.77	60.15	62.43	1,497,841
30 Aug 24	64.53000 +0.65	64.75	63.60	64.17	1,772,211
29 Aug 24	63.88000 +0.42	64.39	63.61	63.64	792,528
28 Aug 24	63.46000 -2.24	64.53	63.30	64.29	993,361
27 Aug 24	65.70000 -0.72	66.63	65.55	65.89	1,186,591
26 Aug 24	66.42000 +0.35	67.16	66.20	66.66	1,133,869
23 Aug 24	66.07000 +0.83	66.65	65.54	65.78	1,267,711
22 Aug 24	65.24000 -1.25	66.15	65.07	66.15	1,382,370
21 Aug 24	66.49000 +0.47	66.95	66.19	66.28	1,311,913
20 Aug 24	66.02000 -1.25	67.80	65.83	67.80	1,226,441
19 Aug 24	67.27000 +0.57	67.63	66.90	67.00	1,904,691
16 Aug 24	66.70000 -0.63	67.29	66.15	66.76	877,290
15 Aug 24	67.33000 +3.10	67.53	65.54	65.54	1,114,697
14 Aug 24	64.23000 +0.30	64.32	63.17	64.05	763,803
13 Aug 24	63.93000 +0.11	64.37	62.76	63.54	687,327
12 Aug 24	63.82000 +1.47	63.97	62.55	62.80	756,735
09 Aug 24	62.35000 +0.70	62.75	61.72	61.85	549,451
08 Aug 24	61.65000 +1.78	61.99	60.51	60.82	1,088,108
07 Aug 24	59.87000 -2.38	63.63	59.57	63.04	1,887,386
06 Aug 24	62.25000 -0.29	62.82	60.57	60.57	1,366,211
02 Aug 24	62.54000 -2.79	64.32	61.50	64.18	1,229,976
01 Aug 24	65.33000 -2.35	67.84	64.37	67.28	1,353,403
31 Jul 24	67.68000 +2.03	68.50	67.19	67.38	1,335,300
30 Jul 24	65.65000 -0.20	66.91	65.31	65.50	1,104,025
29 Jul 24	65.85000 +0.22	66.86	64.32	65.47	942,340
26 Jul 24	65.63000 +2.46	67.04	63.54	63.56	1,501,667
25 Jul 24	63.17000 +0.81	63.56	61.38	61.39	656,551
24 Jul 24	62.36000 -0.73	63.71	60.99	61.57	994,354
23 Jul 24	63.09000 -0.08	63.31	61.65	62.58	867,883
22 Jul 24	63.17000 -1.05	64.37	62.40	64.16	785,288
19 Jul 24	64.22000 +1.17	64.49	61.98	61.99	831,347
18 Jul 24	63.05000 -3.22	66.16	62.69	66.00	1,397,480
17 Jul 24	66.27000 -1.83	67.90	66.15	67.67	731,912
16 Jul 24	68.10000 -0.29	68.38	67.17	67.50	686,930
15 Jul 24	68.39000 -0.84	69.69	68.33	69.28	685,747
12 Jul 24	69.23000 +1.73	70.18	67.30	70.18	1,138,274
11 Jul 24	67.50000 -0.14	68.11	66.47	67.89	1,176,592
10 Jul 24	67.64000 +1.80	68.19	65.99	66.13	939,911
09 Jul 24	65.84000 -0.71	67.57	65.81	66.55	549,815
08 Jul 24	66.55000 -2.19	68.27	66.29	68.13	915,371
05 Jul 24	68.74000 -0.21	71.87	68.73	70.72	1,618,001
04 Jul 24	68.95000 +0.11	69.00	68.40	68.50	119,180
03 Jul 24	68.84000 +2.50	69.00	67.49	67.55	924,843
02 Jul 24	66.34000 +0.78	66.45	65.41	66.00	679,591
28 Jun 24	65.56000 -0.16	67.08	65.22	66.93	895,057
27 Jun 24	65.72000 -0.39	66.40	65.64	66.26	712,461
26 Jun 24	66.11000 +1.05	66.14	64.78	64.78	1,072,002
25 Jun 24	65.06000 -0.76	65.87	64.95	65.80	818,935
24 Jun 24	65.82000 +1.14	66.50	64.97	64.99	1,215,014
21 Jun 24	64.68000 -1.04	65.79	64.26	65.52	3,823,814
20 Jun 24	65.72000 +1.25	66.15	64.93	65.03	1,399,675
19 Jun 24	64.47000 -0.62	65.86	64.08	65.58	709,927
18 Jun 24	65.09000 -0.46	65.87	64.90	65.41	1,465,275
17 Jun 24	65.55000 -0.06	65.60	63.50	65.00	1,068,668
14 Jun 24	65.61000 +0.40	66.17	64.80	64.90	912,194
13 Jun 24	65.21000 -0.64	65.49	64.82	65.39	1,122,996
12 Jun 24	65.85000 -0.48	68.55	65.65	68.17	1,049,410
11 Jun 24	66.33000 -1.77	67.36	65.99	66.84	851,811
10 Jun 24	68.10000 +0.42	68.65	67.83	68.34	621,875
07 Jun 24	67.68000 -2.11	68.28	67.25	67.49	1,083,137
06 Jun 24	69.79000 +1.96	69.80	67.65	67.93	741,760
05 Jun 24	67.83000 +1.81	68.30	66.53	66.67	1,162,967
04 Jun 24	66.02000 -4.15	69.00	64.86	68.75	1,731,225
03 Jun 24	70.17000 -0.72	71.60	69.96	71.30	888,653
31 May 24	70.89000 +0.55	71.28	69.63	70.67	1,789,708
30 May 24	70.34000 -0.45	71.20	69.83	69.88	651,581
29 May 24	70.79000 -1.22	71.41	70.50	70.83	1,044,188
28 May 24	72.01000 +1.47	72.37	70.75	71.08	825,285
27 May 24	70.54000 +0.35	70.71	70.15	70.15	243,158
24 May 24	70.19000 +0.97	70.43	69.42	69.56	696,114
23 May 24	69.22000 -0.20	69.95	68.61	69.56	751,674
22 May 24	69.42000 -3.45	71.08	68.75	71.03	1,561,201
21 May 24	72.87000 -0.35	74.37	72.76	73.82	1,726,401
17 May 24	73.22000 +2.59	73.26	71.65	72.01	1,325,494
16 May 24	70.63000 -0.32	71.58	70.27	70.85	1,792,794
15 May 24	70.95000 -0.77	72.24	70.53	72.00	887,212
14 May 24	71.72000 +1.42	72.00	70.25	70.50	1,093,264
13 May 24	70.30000 -0.40	71.02	69.92	70.70	612,468
10 May 24	70.70000 +0.50	71.52	70.19	70.46	893,759
09 May 24	70.20000 +2.06	70.69	68.24	68.32	1,205,094
08 May 24	68.14000 -0.97	68.18	67.22	67.67	1,258,126
07 May 24	69.11000 +0.95	69.30	68.10	68.45	1,475,659
06 May 24	68.16000 +0.73	68.89	67.90	68.27	759,894
03 May 24	67.43000 +1.15	67.93	66.76	67.25	667,914
02 May 24	66.28000 -0.32	67.41	65.69	66.07	1,199,890
01 May 24	66.60000 -1.09	67.91	66.28	67.51	1,280,796
30 Apr 24	67.69000 -2.08	69.16	67.60	68.17	1,294,062
29 Apr 24	69.77000 +0.92	70.50	68.52	69.27	1,856,109
26 Apr 24	68.85000 +1.20	69.59	67.65	68.45	1,171,052
25 Apr 24	67.65000 +5.42	67.95	64.51	66.66	2,323,006
24 Apr 24	62.23000 +0.03	62.95	61.24	62.31	1,317,282
23 Apr 24	62.20000 -0.63	62.37	61.04	61.20	1,137,673
22 Apr 24	62.83000 -1.98	63.49	62.06	63.18	1,524,883
19 Apr 24	64.81000 -0.93	65.91	64.44	64.94	1,132,621
18 Apr 24	65.74000 +0.73	66.50	64.99	65.85	1,014,499
17 Apr 24	65.01000 -0.10	67.35	64.93	66.10	1,245,306
16 Apr 24	65.11000 -0.73	65.75	63.64	64.29	1,523,177
15 Apr 24	65.84000 -0.17	67.39	65.36	67.00	1,648,668
12 Apr 24	66.01000 -0.44	69.41	65.56	68.06	1,110,432
11 Apr 24	66.45000 -1.08	67.71	65.82	67.08	828,579
10 Apr 24	67.53000 +0.83	68.73	65.31	65.56	1,228,056
09 Apr 24	66.70000 +2.93	67.00	64.76	64.77	1,462,717
08 Apr 24	63.77000 +0.29	64.99	63.47	64.60	821,329
05 Apr 24	63.48000 -0.10	63.88	63.07	63.71	859,664
04 Apr 24	63.58000 -1.16	65.42	63.38	65.00	1,803,998
03 Apr 24	64.74000 +1.85	64.82	62.89	62.91	1,495,964
02 Apr 24	62.89000 +0.13	63.49	62.16	63.00	1,260,148
01 Apr 24	62.76000 +0.76	63.84	62.05	62.75	992,906
28 Mar 24	62.00000 +2.39	62.58	59.55	60.00	1,989,528
27 Mar 24	59.61000 +1.11	59.67	58.49	58.49	689,084
26 Mar 24	58.50000 -0.13	59.07	58.38	58.69	817,655
25 Mar 24	58.63000 -0.71	60.11	58.52	59.28	873,644
22 Mar 24	59.34000 -1.21	60.39	59.14	59.97	860,894
21 Mar 24	60.55000 -0.17	61.57	60.11	61.26	869,036
20 Mar 24	60.72000 +1.59	60.86	58.75	59.08	1,260,517
19 Mar 24	59.13000 -0.97	59.84	58.79	58.98	1,349,238
18 Mar 24	60.10000 -0.69	61.37	59.95	61.06	1,671,006
15 Mar 24	60.79000 +0.23	61.31	59.98	60.78	4,374,071
14 Mar 24	60.56000 -1.00	61.50	60.07	61.02	1,650,460
13 Mar 24	61.56000 +4.58	62.12	57.90	58.00	3,010,239
12 Mar 24	56.98000 +0.99	57.03	55.65	56.26	1,426,465
11 Mar 24	55.99000 +0.21	56.40	55.29	55.57	1,031,767
08 Mar 24	55.78000 +0.38	55.99	55.08	55.47	1,585,577
07 Mar 24	55.40000 +1.95	55.70	54.14	54.17	1,070,246
06 Mar 24	53.45000 +0.84	53.90	53.17	53.32	824,762
05 Mar 24	52.61000 -0.90	53.65	52.59	53.17	766,604
04 Mar 24	53.51000 +0.34	53.97	53.12	53.20	584,722
01 Mar 24	53.17000 +1.02	53.35	52.57	52.59	919,077
29 Feb 24	52.15000 +1.29	52.48	51.26	51.26	1,710,818
28 Feb 24	50.86000 -1.00	51.85	50.65	51.50	755,174
27 Feb 24	51.86000 -0.55	52.73	51.79	52.39	833,496
26 Feb 24	52.41000 -1.09	53.41	51.71	52.87	1,029,398
23 Feb 24	53.50000 +1.39	53.57	51.56	51.56	1,307,731
22 Feb 24	52.11000 +0.67	53.91	52.02	52.71	1,116,054
21 Feb 24	51.44000 +0.18	51.86	50.94	51.26	611,396
20 Feb 24	51.26000 -0.96	52.26	50.53	52.12	1,051,448
16 Feb 24	52.22000 +0.69	52.91	52.07	52.60	1,243,587
15 Feb 24	51.53000 +0.51	51.94	51.34	51.47	545,324
14 Feb 24	51.02000 +0.80	51.07	50.08	50.54	847,948
13 Feb 24	50.22000 -0.45	50.68	49.59	49.90	862,872
12 Feb 24	50.67000 +0.86	50.78	50.04	50.05	620,849
09 Feb 24	49.81000 -1.24	50.99	49.45	50.99	1,259,054
08 Feb 24	51.05000 -0.70	51.76	50.65	51.75	615,951
07 Feb 24	51.75000 -0.46	52.38	51.45	52.38	624,543
06 Feb 24	52.21000 +0.10	52.92	52.16	52.34	739,292
05 Feb 24	52.11000 -1.33	52.76	51.30	52.68	646,267
02 Feb 24	53.44000 -0.60	53.98	53.00	53.84	777,019
01 Feb 24	54.04000 +0.23	54.87	53.76	54.22	599,769
31 Jan 24	53.81000 -0.50	54.58	53.71	54.16	926,339
30 Jan 24	54.31000 -0.06	54.78	53.31	53.83	771,177
29 Jan 24	54.37000 +0.30	54.40	53.27	54.11	444,448
26 Jan 24	54.07000 -0.43	54.53	53.18	54.17	875,927
25 Jan 24	54.50000 +0.46	54.72	53.83	54.41	1,028,919
24 Jan 24	54.04000 +1.45	54.94	54.02	54.32	1,043,653
23 Jan 24	52.59000 +1.16	53.08	52.21	52.26	664,638
22 Jan 24	51.43000 -0.26	52.05	51.00	51.49	804,945
19 Jan 24	51.69000 +1.37	51.77	50.62	50.68	864,206
18 Jan 24	50.32000 +0.43	50.37	49.56	50.12	701,263
17 Jan 24	49.89000 -1.12	50.97	49.62	49.68	877,007
16 Jan 24	51.01000 -0.06	51.43	49.30	49.68	1,609,083
15 Jan 24	51.07000 +0.04	51.29	50.31	50.90	167,253
12 Jan 24	51.03000 -0.67	52.44	50.94	52.08	1,228,571
11 Jan 24	51.70000 -0.10	52.21	51.09	52.09	561,701
10 Jan 24	51.80000 -0.50	52.57	51.58	52.39	804,010
09 Jan 24	52.30000 -1.35	53.33	52.28	53.28	1,058,186
08 Jan 24	53.65000 -0.30	53.95	52.64	53.43	669,697
05 Jan 24	53.95000 +0.20	54.12	53.10	53.26	554,260
04 Jan 24	53.75000 -0.41	54.10	52.98	53.83	832,286
03 Jan 24	54.16000 -0.48	54.97	53.15	53.48	712,565
02 Jan 24	54.64000 -1.37	55.78	54.46	55.11	673,969
29 Dec 23	56.01000 -0.37	56.34	55.59	56.06	563,843
28 Dec 23	56.38000 -0.03	56.72	56.03	56.11	713,249
27 Dec 23	56.41000 +0.61	56.67	55.78	55.80	717,719
22 Dec 23	55.80000 -0.53	56.60	55.60	56.50	536,455
21 Dec 23	56.33000 +0.95	56.61	55.90	56.05	708,212
20 Dec 23	55.38000 -1.23	56.90	55.33	56.59	780,985
19 Dec 23	56.61000 +1.18	56.84	55.57	55.58	810,611
18 Dec 23	55.43000 -0.17	56.64	55.42	55.95	740,667
15 Dec 23	55.60000 +0.36	55.91	54.62	54.67	3,639,824
14 Dec 23	55.24000 +2.47	55.98	53.73	53.75	2,223,894
13 Dec 23	52.77000 +0.97	52.80	50.56	51.38	1,727,732
12 Dec 23	51.80000 +0.41	51.84	50.88	51.10	1,578,733
11 Dec 23	51.39000 -1.23	51.98	50.81	51.80	1,146,966
08 Dec 23	52.62000 +1.98	52.67	50.21	50.49	1,220,636
07 Dec 23	50.64000 +0.79	50.90	50.07	50.28	1,083,382
06 Dec 23	49.85000 +0.08	51.10	49.73	50.34	1,023,351
05 Dec 23	49.77000 -0.94	50.58	49.63	50.33	1,082,930
04 Dec 23	50.71000 -1.73	51.75	50.62	51.61	1,060,135
01 Dec 23	52.44000 +1.32	52.91	51.03	51.12	1,259,968
30 Nov 23	51.12000 +0.72	51.13	50.41	50.75	2,083,438
29 Nov 23	50.40000 +0.53	50.79	49.68	49.90	1,029,776
28 Nov 23	49.87000 +1.35	49.87	48.35	48.66	1,104,952
27 Nov 23	48.52000 -1.20	49.25	48.08	49.25	1,135,279
24 Nov 23	49.72000 -0.40	50.18	49.40	49.60	570,821
23 Nov 23	50.12000 +0.34	50.30	49.62	49.62	315,621
22 Nov 23	49.78000 +0.16	49.81	49.00	49.00	940,474
21 Nov 23	49.62000 -0.29	51.03	49.07	49.61	1,419,918
20 Nov 23	49.91000 +0.51	50.72	48.96	49.99	784,011
17 Nov 23	49.40000 +0.82	49.87	48.73	49.01	804,265
16 Nov 23	48.58000 -0.14	49.20	47.61	48.73	1,250,154
15 Nov 23	48.72000 -1.43	50.51	47.92	50.14	2,471,280
14 Nov 23	50.15000 -0.16	53.46	50.00	52.80	2,726,454
13 Nov 23	50.31000 +1.52	50.87	49.16	49.18	659,431
10 Nov 23	48.79000 +1.22	49.01	47.78	48.16	506,666
09 Nov 23	47.57000 -0.02	48.39	47.50	47.86	915,149
08 Nov 23	47.59000 -1.11	49.04	47.47	48.50	795,596
07 Nov 23	48.70000 -1.77	49.78	48.30	49.78	809,314
06 Nov 23	50.47000 -0.47	51.47	50.15	51.22	675,336
03 Nov 23	50.94000 +0.22	51.61	50.76	51.03	971,219
02 Nov 23	50.72000 +1.57	50.88	49.42	49.56	807,476
01 Nov 23	49.15000 +0.15	49.33	48.21	49.05	865,933
31 Oct 23	49.00000 +0.04	49.74	48.64	48.97	1,010,296
30 Oct 23	48.96000 -1.19	50.76	48.79	50.65	847,431
27 Oct 23	50.15000 +0.19	50.78	49.50	50.61	742,170
26 Oct 23	49.96000 +1.46	50.57	47.77	48.30	897,535
25 Oct 23	48.50000 +0.01	50.06	48.15	48.94	1,118,000
24 Oct 23	48.49000 -4.74	51.37	48.42	51.00	2,580,796
23 Oct 23	53.23000 -0.72	53.81	52.79	53.51	722,470
20 Oct 23	53.95000 -0.83	54.69	53.82	54.00	648,849
19 Oct 23	54.78000 -1.46	56.10	54.54	56.00	817,021
18 Oct 23	56.24000 +0.34	56.95	55.20	55.31	920,337
17 Oct 23	55.90000 +1.28	55.99	53.98	53.98	950,140
16 Oct 23	54.62000 +1.47	55.08	53.22	53.51	1,028,035
13 Oct 23	53.15000 -0.67	54.56	53.01	54.48	740,936
12 Oct 23	53.82000 -2.12	56.30	53.18	56.11	1,145,424
11 Oct 23	55.94000 -0.43	56.87	55.76	56.55	724,355
10 Oct 23	56.37000 +0.45	56.92	56.21	56.24	935,688
06 Oct 23	55.92000 +1.08	56.40	55.02	55.38	783,472
05 Oct 23	54.84000 +0.70	54.96	53.56	53.89	650,857
04 Oct 23	54.14000 -0.60	54.97	53.69	54.81	703,270
03 Oct 23	54.74000 -2.14	56.39	54.70	55.72	982,210
02 Oct 23	56.88000 -1.58	58.14	56.61	57.74	903,287
29 Sep 23	58.46000 +1.13	58.72	57.51	57.94	1,072,126
28 Sep 23	57.33000 +2.49	57.57	55.33	55.60	876,928
27 Sep 23	54.84000 +0.29	55.33	54.11	55.29	847,440
26 Sep 23	54.55000 -0.64	55.60	54.42	55.19	901,088
25 Sep 23	55.19000 +1.28	55.32	53.03	53.21	618,269
22 Sep 23	53.91000 -0.18	55.80	53.80	54.76	688,233
21 Sep 23	54.09000 -2.49	55.64	53.83	55.55	1,248,628
20 Sep 23	56.58000 -0.58	57.85	56.31	57.51	638,483
19 Sep 23	57.16000 -1.27	58.40	57.09	58.17	1,005,874
18 Sep 23	58.43000 -1.06	59.43	57.92	59.43	643,384
15 Sep 23	59.49000 +0.32	60.14	59.05	59.88	3,606,514
14 Sep 23	59.17000 +1.90	59.40	58.05	58.15	1,338,419
13 Sep 23	57.27000 +0.34	57.83	56.82	56.96	894,203
12 Sep 23	56.93000 -0.13	57.58	56.87	57.19	487,186
11 Sep 23	57.06000 +2.12	57.14	55.87	55.88	670,941
08 Sep 23	54.94000 -0.13	55.05	54.47	54.51	712,152
07 Sep 23	55.07000 -1.02	55.71	54.87	55.21	840,560
06 Sep 23	56.09000 -0.97	56.76	55.73	56.67	597,808
05 Sep 23	57.06000 -0.74	58.05	57.01	57.21	614,546
01 Sep 23	57.80000 +1.92	57.98	56.92	57.00	932,201
31 Aug 23	55.88000 -0.03	56.61	55.77	55.97	996,059
30 Aug 23	55.91000 +0.10	56.46	55.70	56.18	603,259
29 Aug 23	55.81000 +1.15	55.94	54.50	54.59	741,910
28 Aug 23	54.66000 +0.26	55.27	54.42	54.70	365,748
25 Aug 23	54.40000 +0.28	54.81	54.00	54.35	541,867
24 Aug 23	54.12000 -1.02	54.75	54.00	54.47	649,055
23 Aug 23	55.14000 +0.33	55.49	54.60	54.98	679,715
22 Aug 23	54.81000 +1.21	55.27	53.97	53.97	1,536,800
21 Aug 23	53.60000 +0.65	53.84	52.92	53.10	1,084,066
18 Aug 23	52.95000 +0.63	53.30	51.22	51.62	1,256,293
17 Aug 23	52.32000 +1.96	53.15	51.62	51.75	1,306,043
16 Aug 23	50.36000 -0.81	51.02	50.20	50.78	1,247,034
15 Aug 23	51.17000 -2.44	52.87	50.79	52.72	2,250,596
14 Aug 23	53.61000 -0.64	54.18	53.28	53.67	677,545
11 Aug 23	54.25000 -0.35	54.40	53.17	54.36	776,827
10 Aug 23	54.60000 -1.11	56.30	54.12	55.96	849,475
09 Aug 23	55.71000 -0.38	56.61	55.63	56.41	584,586
08 Aug 23	56.09000 -0.03	56.44	55.06	55.25	1,052,796
04 Aug 23	56.12000 -0.15	56.65	55.89	56.21	648,760
03 Aug 23	56.27000 +0.04	56.60	54.90	55.96	779,480
02 Aug 23	56.23000 -1.40	56.67	55.55	56.60	1,234,704
01 Aug 23	57.63000 -0.95	57.87	56.63	57.81	911,628
31 Jul 23	58.58000 +0.78	59.14	58.02	58.03	1,597,040
28 Jul 23	57.80000 +1.99	58.11	56.52	56.90	1,182,884
27 Jul 23	55.81000 +0.14	57.27	55.04	55.83	1,136,530
26 Jul 23	55.67000 -1.85	56.65	55.46	56.60	1,493,665
25 Jul 23	57.52000 +1.12	58.43	57.00	57.37	1,559,175
24 Jul 23	56.40000 +0.86	56.97	55.04	55.70	713,477
21 Jul 23	55.54000 -0.06	55.87	55.30	55.67	448,514
20 Jul 23	55.60000 -0.04	56.45	55.47	56.37	1,066,458
19 Jul 23	55.64000 +0.15	55.77	55.00	55.32	775,245
18 Jul 23	55.49000 +0.54	55.90	54.96	55.00	875,516
17 Jul 23	54.95000 +0.05	55.45	53.85	54.01	763,099
14 Jul 23	54.90000 -0.31	55.37	54.35	55.30	839,411
13 Jul 23	55.21000 -0.19	56.21	55.15	55.87	1,071,697
12 Jul 23	55.40000 +0.14	57.08	55.35	56.50	815,449
11 Jul 23	55.26000 -0.17	55.44	54.96	55.01	616,545
10 Jul 23	55.43000 +0.78	55.78	53.40	53.62	1,279,917
07 Jul 23	54.65000 +2.22	55.25	52.19	52.19	1,615,907
06 Jul 23	52.43000 -1.67	53.50	51.66	53.34	1,782,117
05 Jul 23	54.10000 -1.70	55.41	54.08	55.40	1,138,205
04 Jul 23	55.80000 +0.06	56.77	55.70	56.14	272,538
30 Jun 23	55.74000 +1.55	56.07	54.68	55.08	1,551,850
29 Jun 23	54.19000 +0.05	54.39	53.69	54.24	474,839
28 Jun 23	54.14000 -0.18	54.31	53.23	53.50	713,249
27 Jun 23	54.32000 +1.19	54.44	52.90	53.06	705,893
26 Jun 23	53.13000 +0.99	53.61	52.10	52.10	787,306
23 Jun 23	52.14000 -1.91	52.88	51.55	52.88	1,324,425
22 Jun 23	54.05000 -0.25	54.36	53.60	53.63	803,689
21 Jun 23	54.30000 -0.23	54.64	53.73	53.85	1,166,351
20 Jun 23	54.53000 -1.21	55.18	53.46	55.08	889,362
19 Jun 23	55.74000 +0.37	56.00	55.20	55.21	94,345
16 Jun 23	55.37000 -1.86	57.47	55.12	56.78	3,173,679
15 Jun 23	57.23000 -0.55	58.09	56.86	57.27	1,009,559
14 Jun 23	57.78000 +0.43	58.33	57.09	58.00	975,731
13 Jun 23	57.35000 +1.45	58.12	56.90	56.99	1,231,392
12 Jun 23	55.90000 -0.82	57.00	55.68	56.50	1,012,138
09 Jun 23	56.72000 -0.31	57.05	56.39	56.76	845,313
08 Jun 23	57.03000 -0.32	57.65	56.51	57.56	711,694
07 Jun 23	57.35000 +0.07	58.21	56.90	58.09	1,217,528
06 Jun 23	57.28000 +1.65	57.38	55.35	55.50	1,383,417
05 Jun 23	55.63000 -2.58	57.71	55.51	57.37	1,908,306
02 Jun 23	58.21000 +3.13	58.48	56.41	57.00	1,763,333
01 Jun 23	55.08000 +2.09	55.59	53.14	53.89	2,121,461
31 May 23	52.99000 +1.19	54.40	51.81	54.09	2,245,187
30 May 23	51.80000 -0.93	52.67	51.13	52.60	1,133,551
29 May 23	52.73000 +0.56	53.03	51.91	51.91	304,279
26 May 23	52.17000 +1.04	53.40	51.33	52.87	1,113,039
25 May 23	51.13000 -1.74	53.01	51.01	52.73	1,356,463
24 May 23	52.87000 -1.66	54.50	52.70	54.41	1,725,554
23 May 23	54.53000 -2.79	56.96	54.35	56.95	2,032,254
19 May 23	57.32000 +0.16	58.08	57.04	57.41	1,087,104
18 May 23	57.16000 -0.72	57.45	56.54	57.38	1,152,703
17 May 23	57.88000 -0.40	59.85	57.61	59.50	1,071,757
16 May 23	58.28000 -2.18	60.46	58.03	59.87	1,151,219
15 May 23	60.46000 +1.49	60.58	59.36	59.40	734,875
12 May 23	58.97000 +0.97	59.16	57.80	58.13	1,051,455
11 May 23	58.00000 -1.89	58.82	57.11	58.67	1,276,621
10 May 23	59.89000 -1.28	61.75	59.41	61.57	1,086,296
09 May 23	61.17000 +1.96	62.64	58.14	58.42	1,697,438
08 May 23	59.21000 +0.84	59.26	58.02	58.50	625,905
05 May 23	58.37000 +0.59	58.59	57.41	58.38	997,606
04 May 23	57.78000 -1.42	59.41	57.48	59.01	1,183,423
03 May 23	59.20000 -0.77	60.57	59.02	60.16	1,668,643
02 May 23	59.97000 -1.68	61.00	59.57	60.71	1,448,541
01 May 23	61.65000 -1.46	63.75	61.63	63.00	1,060,287
28 Apr 23	63.11000 +1.02	63.24	60.78	60.78	1,674,691
27 Apr 23	62.09000 +0.74	62.51	60.11	60.12	1,467,257
26 Apr 23	61.35000 +2.39	63.00	60.71	61.76	2,466,754
25 Apr 23	58.96000 -2.32	60.45	58.75	60.38	1,764,483
24 Apr 23	61.28000 -0.73	61.83	60.60	61.29	1,287,253
21 Apr 23	62.01000 -0.75	62.78	60.82	62.68	1,962,440
20 Apr 23	62.76000 -1.45	64.70	62.35	63.70	2,310,193
19 Apr 23	64.21000 -0.23	65.24	63.95	64.00	1,933,445
18 Apr 23	64.44000 -0.71	64.98	63.58	64.50	1,739,358
17 Apr 23	65.15000 +4.72	66.04	62.93	62.96	3,305,597
14 Apr 23	60.43000 +1.05	62.07	59.89	59.98	2,025,661
13 Apr 23	59.38000 +1.56	59.51	58.20	58.21	2,035,978
12 Apr 23	57.82000 -0.47	59.08	57.73	58.60	1,392,708
11 Apr 23	58.29000 +0.53	59.05	57.79	58.24	2,024,954
10 Apr 23	57.76000 -1.51	59.00	56.90	58.70	1,420,413
06 Apr 23	59.27000 +2.44	59.65	56.85	56.91	3,197,655
05 Apr 23	56.83000 -1.46	57.65	54.93	57.03	3,943,746
04 Apr 23	58.29000 -0.30	59.18	57.19	58.59	2,791,441
03 Apr 23	58.59000 +9.24	58.70	54.67	55.14	7,393,538
31 Mar 23	49.35000 +0.39	49.43	48.46	48.90	1,402,283
30 Mar 23	48.96000 +0.66	49.43	48.62	49.27	1,491,399
29 Mar 23	48.30000 +0.33	49.21	47.72	48.72	1,759,310
28 Mar 23	47.97000 +0.01	49.29	47.60	48.16	1,683,224
27 Mar 23	47.96000 -0.25	48.32	46.63	48.32	2,588,689
24 Mar 23	48.21000 -0.07	48.26	46.72	47.29	1,949,308
23 Mar 23	48.28000 +0.62	49.06	47.81	48.05	2,292,170
22 Mar 23	47.66000 -0.78	49.06	47.53	48.33	3,284,427
21 Mar 23	48.44000 +0.25	50.39	48.10	49.33	2,326,553
20 Mar 23	48.19000 +1.22	48.89	47.38	47.43	3,302,979
17 Mar 23	46.97000 +0.04	47.11	46.25	46.99	3,125,318
16 Mar 23	46.93000 +0.62	47.00	44.70	45.42	2,214,616
15 Mar 23	46.31000 -3.53	48.31	45.34	47.87	4,159,987
14 Mar 23	49.84000 +0.39	50.80	48.97	48.97	4,031,983
13 Mar 23	49.45000 -1.52	50.06	48.71	49.50	2,154,604
10 Mar 23	50.97000 -1.38	53.42	50.81	53.42	5,442,626
09 Mar 23	52.35000 -1.72	54.37	52.12	54.05	18,665,764
08 Mar 23	54.07000 +0.03	55.21	53.49	53.66	3,541,755
07 Mar 23	54.04000 -2.03	56.07	53.81	55.01	3,727,174
06 Mar 23	56.07000 -1.78	57.33	55.82	56.99	1,895,920
03 Mar 23	57.85000 +1.10	57.92	57.08	57.34	1,635,348
02 Mar 23	56.75000 -0.11	57.06	55.56	56.00	1,602,386
01 Mar 23	56.86000 +2.39	57.32	55.48	56.05	3,768,079
28 Feb 23	54.47000 +0.01	55.48	53.88	54.56	5,849,646
27 Feb 23	54.46000 +1.65	54.76	52.62	52.71	3,102,257
24 Feb 23	52.81000 -2.21	53.79	51.82	53.79	2,589,642
23 Feb 23	55.02000 -2.09	56.97	54.24	56.65	3,345,331
22 Feb 23	57.11000 -1.52	57.57	55.47	57.50	4,578,054
21 Feb 23	58.63000 -0.77	62.38	57.78	62.18	5,270,607
17 Feb 23	59.40000 +0.35	59.57	58.23	58.75	1,454,882
16 Feb 23	59.05000 +2.80	61.95	58.26	60.39	4,872,696
15 Feb 23	56.25000 -0.11	56.46	55.20	55.28	796,739
14 Feb 23	56.36000 +0.86	56.49	54.69	55.08	1,109,752
13 Feb 23	55.50000 +0.66	55.73	54.67	54.79	842,082
10 Feb 23	54.84000 -1.73	56.20	54.74	56.20	1,354,182
09 Feb 23	56.57000 -0.23	58.39	56.30	57.78	2,688,824
08 Feb 23	56.80000 -0.77	58.42	56.61	57.70	1,435,472
07 Feb 23	57.57000 +1.33	57.98	56.21	56.72	1,463,192
06 Feb 23	56.24000 -0.98	56.99	55.62	56.58	1,258,775
03 Feb 23	57.22000 +0.34	58.75	56.86	57.00	1,409,032
02 Feb 23	56.88000 -1.31	58.70	56.22	57.77	2,337,904
01 Feb 23	58.19000 +0.63	58.51	56.03	57.25	2,283,139
31 Jan 23	57.56000 +2.21	57.98	55.35	55.35	2,880,165
30 Jan 23	55.35000 +0.31	55.88	54.59	54.59	1,694,610
27 Jan 23	55.04000 -0.45	55.69	54.45	55.30	1,171,200
26 Jan 23	55.49000 +0.18	55.69	53.95	55.49	1,479,963
25 Jan 23	55.31000 -1.81	56.57	54.04	56.38	2,108,967
24 Jan 23	57.12000 +0.46	57.34	55.78	56.49	1,069,110
23 Jan 23	56.66000 +0.11	56.94	56.01	56.58	1,189,299
20 Jan 23	56.55000 +0.48	56.88	56.22	56.64	902,110
19 Jan 23	56.07000 +0.60	56.47	54.78	55.13	1,541,197
18 Jan 23	55.47000 +0.78	57.09	55.42	55.77	2,090,400
17 Jan 23	54.69000 -0.32	55.40	54.15	54.60	1,088,464
16 Jan 23	55.01000 -1.24	56.18	55.01	55.76	397,588
13 Jan 23	56.25000 +0.65	56.35	54.90	55.57	1,901,954
12 Jan 23	55.60000 +1.13	55.64	54.07	55.00	2,321,723
11 Jan 23	54.47000 +1.38	54.75	52.26	53.00	1,976,058
10 Jan 23	53.09000 +0.15	53.60	52.09	53.16	1,766,542
09 Jan 23	52.94000 -0.05	54.53	52.79	54.00	1,558,239
06 Jan 23	52.99000 +1.69	53.83	51.87	51.87	1,624,801
05 Jan 23	51.30000 +2.57	51.61	48.72	49.27	1,762,537
04 Jan 23	48.73000 -1.30	49.49	47.65	49.29	2,175,831
03 Jan 23	50.03000 -1.14	52.14	49.85	51.75	1,163,170
30 Dec 22	51.17000 -0.38	51.87	50.90	51.33	1,192,585
29 Dec 22	51.55000 -0.52	52.39	51.42	52.13	942,593
28 Dec 22	52.07000 +0.07	53.12	51.53	52.68	1,311,832
23 Dec 22	52.00000 +0.31	52.43	51.57	52.00	875,187
22 Dec 22	51.69000 -0.86	52.56	50.88	52.27	1,317,646
21 Dec 22	52.55000 +1.48	52.70	51.67	51.77	1,467,369
20 Dec 22	51.07000 +1.21	51.28	50.35	50.40	1,554,216
19 Dec 22	49.86000 -1.24	51.25	49.29	51.11	1,094,818
16 Dec 22	51.10000 +0.46	51.33	49.94	50.39	4,586,405
15 Dec 22	50.64000 -0.44	50.83	50.03	50.57	1,409,696
14 Dec 22	51.08000 +0.26	51.56	50.34	50.90	1,194,054
13 Dec 22	50.82000 +0.71	52.15	50.37	51.52	1,309,237
12 Dec 22	50.11000 +0.05	50.21	49.13	49.51	994,216
09 Dec 22	50.06000 -0.52	51.33	49.94	50.86	832,495
08 Dec 22	50.58000 +1.06	52.38	50.49	51.25	1,521,587
07 Dec 22	49.52000 -0.64	50.07	49.02	50.00	1,393,478
06 Dec 22	50.16000 +0.94	50.86	49.60	49.60	1,592,207
05 Dec 22	49.22000 -1.57	51.18	49.10	50.92	1,126,191
02 Dec 22	50.79000 +0.08	51.35	49.67	50.07	1,427,861
01 Dec 22	50.71000 +0.85	51.10	50.10	50.10	1,413,090
30 Nov 22	49.86000 +1.85	49.95	48.21	48.95	3,198,150
29 Nov 22	48.01000 +3.46	48.33	45.80	45.90	1,741,096
28 Nov 22	44.55000 -0.74	45.52	44.49	45.00	973,022
25 Nov 22	45.29000 -0.33	45.90	45.03	45.70	608,334
24 Nov 22	45.62000 -0.23	45.88	45.27	45.88	267,435
23 Nov 22	45.85000 +1.05	45.85	44.35	44.54	978,891
22 Nov 22	44.80000 +1.33	45.25	43.94	43.99	1,299,301
21 Nov 22	43.47000 -0.50	43.54	42.39	43.24	1,050,645
18 Nov 22	43.97000 +0.11	44.35	43.62	43.89	950,407
17 Nov 22	43.86000 -0.66	43.99	42.91	43.40	1,002,794
16 Nov 22	44.52000 -1.37	45.63	44.42	45.25	1,374,739
15 Nov 22	45.89000 +0.57	46.27	45.10	45.80	1,289,969
14 Nov 22	45.32000 -1.11	46.33	44.98	45.79	1,496,015
11 Nov 22	46.43000 +0.68	48.86	46.31	46.96	2,176,848
10 Nov 22	45.75000 +1.51	46.38	45.34	45.79	1,686,748
09 Nov 22	44.24000 -1.95	46.51	44.20	46.50	1,325,867
08 Nov 22	46.19000 +1.09	46.69	44.90	45.69	1,518,277
07 Nov 22	45.10000 -0.51	45.94	44.09	45.83	1,842,595
04 Nov 22	45.61000 +3.33	46.85	44.55	44.70	2,670,047
03 Nov 22	42.28000 +0.61	43.55	41.08	41.26	1,620,662
02 Nov 22	41.67000 -1.01	43.23	41.66	42.40	2,217,025
01 Nov 22	42.68000 +1.21	44.20	42.55	43.25	1,366,473
31 Oct 22	41.47000 -0.95	43.93	41.43	41.90	2,768,296
28 Oct 22	42.42000 -3.57	45.37	42.03	45.25	2,488,429
27 Oct 22	45.99000 -2.49	48.12	44.67	47.04	2,562,268
26 Oct 22	48.48000 +1.63	48.79	47.04	47.58	1,777,172
25 Oct 22	46.85000 -0.10	47.35	46.09	46.49	1,026,548
24 Oct 22	46.95000 -1.10	47.82	46.70	47.55	1,336,079
21 Oct 22	48.05000 +2.60	48.18	45.30	45.44	1,437,230
20 Oct 22	45.45000 +0.42	46.78	44.11	44.81	1,100,277
19 Oct 22	45.03000 +0.19	45.18	44.15	44.48	1,113,989
18 Oct 22	44.84000 -0.22	45.91	44.35	45.78	754,779
17 Oct 22	45.06000 +0.80	45.98	44.90	45.22	948,010
14 Oct 22	44.26000 -1.71	46.00	44.16	45.93	1,018,573
13 Oct 22	45.97000 +1.23	46.48	43.82	44.18	1,400,189
12 Oct 22	44.74000 +0.77	44.99	43.36	43.91	1,076,609
11 Oct 22	43.97000 +0.07	45.10	43.67	43.73	1,199,528
07 Oct 22	43.90000 -0.46	44.94	43.53	43.74	1,143,284
06 Oct 22	44.36000 -0.31	44.86	43.83	44.04	1,060,228
05 Oct 22	44.67000 +0.14	44.74	43.13	43.80	1,361,150
04 Oct 22	44.53000 +1.33	45.43	44.46	44.51	1,435,429
03 Oct 22	43.20000 +1.19	43.64	42.75	42.79	1,324,526
30 Sep 22	42.01000 +0.05	42.92	40.57	41.54	1,393,630
29 Sep 22	41.96000 +0.30	42.12	40.82	41.98	1,233,053
28 Sep 22	41.66000 +1.55	41.84	39.84	40.49	1,659,674
27 Sep 22	40.11000 +0.84	40.88	39.78	40.15	1,437,905
26 Sep 22	39.27000 -0.36	40.91	38.85	39.15	1,447,723
23 Sep 22	39.63000 -2.75	40.50	39.11	40.50	1,580,753
22 Sep 22	42.38000 +1.08	42.99	41.90	42.19	1,301,747
21 Sep 22	41.30000 -1.90	43.17	40.77	43.00	2,086,618
20 Sep 22	43.20000 -0.95	43.71	42.55	43.71	1,231,404
19 Sep 22	44.15000 +1.58	44.15	41.41	41.54	1,219,189
16 Sep 22	42.57000 -0.26	42.89	41.76	42.62	4,137,488
15 Sep 22	42.83000 -1.48	44.20	42.69	43.76	1,322,245
14 Sep 22	44.31000 -0.17	44.42	42.97	44.39	983,042
13 Sep 22	44.48000 -0.75	45.40	43.70	43.96	928,225
12 Sep 22	45.23000 +0.25	46.09	44.83	45.95	1,577,388
09 Sep 22	44.98000 +1.39	45.00	44.36	44.68	1,352,830
08 Sep 22	43.59000 +0.48	43.86	43.18	43.29	1,481,627
07 Sep 22	43.11000 -0.42	43.42	42.42	42.59	1,297,171
06 Sep 22	43.53000 +0.48	44.72	43.30	43.30	1,197,328
02 Sep 22	43.05000 +0.73	43.75	42.92	43.48	1,599,050
01 Sep 22	42.32000 -2.16	43.57	42.01	43.30	2,401,384
31 Aug 22	44.48000 +0.40	44.94	43.16	43.41	2,075,915
30 Aug 22	44.08000 -2.17	45.76	43.78	45.67	1,929,212
29 Aug 22	46.25000 -1.19	46.80	45.70	46.75	1,534,470
26 Aug 22	47.44000 -0.06	48.67	47.21	47.94	1,619,684
25 Aug 22	47.50000 +1.39	47.67	46.62	46.72	1,545,685
24 Aug 22	46.11000 -0.61	46.67	45.40	46.14	1,700,224
23 Aug 22	46.72000 +2.24	46.83	44.99	45.03	1,922,253
22 Aug 22	44.48000 +0.28	44.92	43.33	43.44	1,500,965
19 Aug 22	44.20000 -0.54	44.69	43.90	44.31	1,501,747
18 Aug 22	44.74000 +0.63	45.19	44.41	44.81	1,642,370
17 Aug 22	44.11000 -0.31	44.74	43.35	43.87	1,787,614
16 Aug 22	44.42000 +0.93	45.15	43.92	44.33	1,790,467
15 Aug 22	43.49000 -0.37	43.71	41.49	42.49	1,921,724
12 Aug 22	43.86000 +1.51	44.17	42.13	42.25	2,141,845
11 Aug 22	42.35000 +1.00	43.36	41.95	42.00	2,187,367
10 Aug 22	41.35000 +1.27	41.93	40.69	40.69	1,993,445
09 Aug 22	40.08000 +0.35	40.39	39.50	40.10	1,494,576
08 Aug 22	39.73000 +0.76	40.41	39.35	39.37	2,433,986
05 Aug 22	38.97000 +1.97	39.03	37.00	37.00	2,330,124
04 Aug 22	37.00000 +1.00	37.49	36.28	36.29	1,987,167
03 Aug 22	36.00000 -0.12	36.82	35.46	36.40	2,424,672
02 Aug 22	36.12000 -1.53	37.16	35.42	36.30	2,725,950
29 Jul 22	37.65000 +2.54	37.71	35.33	35.66	2,833,851
28 Jul 22	35.11000 +0.23	36.56	34.43	35.98	1,995,171
27 Jul 22	34.88000 +0.75	34.97	33.43	34.61	2,881,445
26 Jul 22	34.13000 -0.36	35.21	33.96	34.92	1,187,094
25 Jul 22	34.49000 +0.90	34.86	34.16	34.32	1,012,678
22 Jul 22	33.59000 -0.66	35.15	33.51	34.65	1,488,084
21 Jul 22	34.25000 -0.70	35.06	33.25	34.54	1,564,720
20 Jul 22	34.95000 -0.77	35.65	34.34	35.65	2,236,835
19 Jul 22	35.72000 +0.39	35.94	34.83	35.20	2,138,053
18 Jul 22	35.33000 +0.27	36.44	34.91	36.20	2,598,445
15 Jul 22	35.06000 +1.34	35.09	33.41	33.96	2,033,143
14 Jul 22	33.72000 -0.76	33.76	32.68	33.41	2,243,479
13 Jul 22	34.48000 +0.35	35.05	33.77	34.48	1,621,550
12 Jul 22	34.13000 -0.07	34.85	33.02	33.31	2,545,542
11 Jul 22	34.20000 -1.56	35.25	34.12	34.81	1,908,321
08 Jul 22	35.76000 -1.61	37.37	35.44	37.37	2,349,756
07 Jul 22	37.37000 +1.47	39.93	37.08	38.44	2,468,955
06 Jul 22	35.90000 -1.01	36.89	34.36	36.54	3,281,665
05 Jul 22	36.91000 -1.43	37.18	36.08	37.15	2,655,368
04 Jul 22	38.34000 -1.02	39.00	37.10	39.00	1,071,715
30 Jun 22	39.36000 -1.47	39.72	37.97	39.72	2,348,625
29 Jun 22	40.83000 -1.93	43.48	40.45	43.45	1,817,819
28 Jun 22	42.76000 +0.58	43.49	41.90	43.09	1,864,601
27 Jun 22	42.18000 +1.32	42.58	40.93	41.49	2,143,694
24 Jun 22	40.86000 +0.63	41.58	39.62	40.39	2,272,280
23 Jun 22	40.23000 -4.09	43.22	39.91	42.08	5,009,184
22 Jun 22	44.32000 -4.68	46.49	44.30	46.49	2,421,507
21 Jun 22	49.00000 -0.10	50.54	48.83	49.45	2,064,523
20 Jun 22	49.10000 +1.60	49.47	47.33	47.33	1,029,461
17 Jun 22	47.50000 -1.22	49.04	46.44	48.52	4,864,832
16 Jun 22	48.72000 -3.14	50.65	48.16	50.30	2,733,983
15 Jun 22	51.86000 +0.70	52.69	50.84	52.34	1,822,677
14 Jun 22	51.16000 +0.47	52.35	50.66	51.02	1,912,115
13 Jun 22	50.69000 -3.32	52.50	49.72	52.40	2,253,576
10 Jun 22	54.01000 -1.59	55.27	53.31	54.70	1,690,019
09 Jun 22	55.60000 -0.71	56.42	55.01	55.73	1,679,845
08 Jun 22	56.31000 -0.99	57.12	55.62	56.86	2,640,018
07 Jun 22	57.30000 +1.53	57.50	54.91	55.33	2,320,832
06 Jun 22	55.77000 +0.47	56.34	54.55	55.82	1,743,168
03 Jun 22	55.30000 -0.53	55.64	54.50	55.15	910,966
02 Jun 22	55.83000 +2.23	57.21	54.41	54.41	2,070,060
01 Jun 22	53.60000 +1.16	54.67	52.65	53.23	1,308,920
31 May 22	52.44000 -2.98	55.63	52.39	55.31	4,320,909
30 May 22	55.42000 +0.43	56.15	54.86	54.86	737,618
27 May 22	54.99000 +1.04	55.22	53.96	54.27	1,826,086
26 May 22	53.95000 +1.60	54.01	52.28	52.34	2,190,405
25 May 22	52.35000 -0.22	53.00	51.63	52.26	1,085,001
24 May 22	52.57000 +0.86	53.10	51.77	52.59	1,433,407
20 May 22	51.71000 +0.24	52.39	50.65	52.11	1,744,572
19 May 22	51.47000 +1.01	52.80	50.03	50.06	1,892,055
18 May 22	50.46000 -1.05	51.60	49.97	51.41	1,099,620
17 May 22	51.51000 +2.51	51.64	50.69	50.77	1,722,714
16 May 22	49.00000 +0.95	49.68	48.53	48.53	2,339,953
13 May 22	48.05000 +1.56	48.85	47.05	47.38	1,395,163
12 May 22	46.49000 -1.68	47.00	45.52	46.94	2,485,168
11 May 22	48.17000 +0.78	49.90	47.99	48.45	1,844,502
10 May 22	47.39000 -0.25	48.98	46.51	48.46	2,902,356
09 May 22	47.64000 -3.79	49.89	47.21	49.63	2,755,343
06 May 22	51.43000 -0.87	52.19	50.44	52.13	1,683,860
05 May 22	52.30000 -2.11	54.60	51.10	54.32	2,019,398
04 May 22	54.41000 +2.41	54.44	51.79	52.39	2,160,117
03 May 22	52.00000 +1.22	52.90	50.78	50.89	1,422,580
02 May 22	50.78000 +0.10	50.87	49.27	49.69	1,673,622
29 Apr 22	50.68000 +0.90	51.79	50.15	50.20	2,250,433
28 Apr 22	49.78000 -0.58	50.73	49.06	50.73	2,925,116
27 Apr 22	50.36000 +5.28	51.37	47.30	47.40	2,870,299
26 Apr 22	45.08000 -0.59	46.40	44.74	46.01	2,089,089
25 Apr 22	45.67000 -1.73	46.06	43.62	46.05	3,040,034
22 Apr 22	47.40000 -3.01	50.38	47.13	49.94	2,537,770
21 Apr 22	50.41000 -3.95	54.24	49.73	54.08	2,884,537
20 Apr 22	54.36000 -0.13	54.61	52.43	54.00	1,979,829
19 Apr 22	54.49000 -1.53	55.62	53.91	55.10	1,732,776
18 Apr 22	56.02000 +1.56	56.67	54.77	54.77	2,133,269
14 Apr 22	54.46000 +0.11	55.43	54.18	54.20	2,040,671
13 Apr 22	54.35000 +3.62	54.56	51.75	51.85	2,761,841
12 Apr 22	50.73000 +0.67	51.65	50.34	50.75	1,747,488
11 Apr 22	50.06000 -1.51	51.26	49.15	51.00	3,275,605
08 Apr 22	51.57000 +1.83	51.78	50.15	50.31	1,786,419
07 Apr 22	49.74000 +1.52	49.90	48.31	48.69	2,481,150
06 Apr 22	48.22000 -0.05	49.00	47.83	48.23	1,734,795
05 Apr 22	48.27000 -2.82	51.36	48.25	51.11	3,350,474
04 Apr 22	51.09000 -1.76	53.31	50.09	53.24	3,169,307
01 Apr 22	52.85000 +2.37	54.04	50.73	50.85	2,242,456
31 Mar 22	50.48000 -0.53	51.64	50.37	51.02	2,018,482
30 Mar 22	51.01000 +1.94	51.50	49.65	49.74	2,243,675
29 Mar 22	49.07000 -0.87	49.18	47.20	48.43	2,018,112
28 Mar 22	49.94000 -0.38	50.19	48.81	49.77	1,217,878
25 Mar 22	50.32000 -0.59	50.81	49.90	50.61	1,060,348
24 Mar 22	50.91000 +0.50	52.06	50.58	50.86	1,782,715
23 Mar 22	50.41000 +1.32	50.75	49.61	49.93	1,842,197
22 Mar 22	49.09000 -1.87	51.30	48.95	51.29	2,046,974
21 Mar 22	50.96000 +1.85	51.22	49.46	49.57	1,543,136
18 Mar 22	49.11000 -0.20	49.73	48.99	49.20	4,835,096
17 Mar 22	49.31000 +1.66	50.40	48.02	48.06	2,015,555
16 Mar 22	47.65000 -0.50	48.97	46.87	48.75	3,139,092
15 Mar 22	48.15000 -1.06	48.39	46.94	47.78	3,394,260
14 Mar 22	49.21000 -4.14	52.14	48.65	51.50	2,454,974
11 Mar 22	53.35000 -0.63	53.91	52.65	53.30	1,814,871
10 Mar 22	53.98000 +2.60	54.03	51.72	51.94	3,377,510
09 Mar 22	51.38000 +1.37	51.62	49.06	49.85	2,629,736
08 Mar 22	50.01000 -0.18	51.11	48.52	49.65	2,922,012
07 Mar 22	50.19000 -2.56	53.49	49.71	52.40	5,070,845
04 Mar 22	52.75000 +1.86	52.81	50.50	50.96	3,330,210
03 Mar 22	50.89000 +2.00	50.93	48.72	49.08	3,315,776
02 Mar 22	48.89000 +1.90	49.25	47.19	47.50	2,552,586
01 Mar 22	46.99000 +1.35	48.08	45.61	45.75	3,305,381
28 Feb 22	45.64000 -1.14	45.95	44.38	45.50	4,630,406
25 Feb 22	46.78000 +2.13	46.80	44.87	44.97	2,206,635
24 Feb 22	44.65000 -0.56	45.75	43.10	43.65	2,441,147
23 Feb 22	45.21000 -0.19	45.81	44.80	45.59	1,468,146
22 Feb 22	45.40000 +0.10	46.48	44.80	45.64	2,104,172
18 Feb 22	45.30000 -0.41	45.96	45.02	45.78	1,127,778
17 Feb 22	45.71000 -0.22	46.47	45.63	45.89	1,504,027
16 Feb 22	45.93000 +0.11	46.98	45.80	45.93	1,359,422
15 Feb 22	45.82000 +0.23	45.94	44.55	45.11	1,607,106
14 Feb 22	45.59000 -0.85	46.54	45.26	46.50	1,773,103
11 Feb 22	46.44000 +0.55	46.76	44.85	44.99	1,649,802
10 Feb 22	45.89000 +0.36	47.07	45.60	45.65	2,266,177
09 Feb 22	45.53000 +1.14	45.63	44.17	44.59	2,117,361
08 Feb 22	44.39000 +1.12	44.40	43.18	43.79	1,543,037
07 Feb 22	43.27000 +0.91	43.64	42.02	42.32	1,470,508
04 Feb 22	42.36000 +0.92	42.56	41.42	41.43	1,270,602
03 Feb 22	41.44000 +0.44	41.86	40.59	40.86	1,183,938
02 Feb 22	41.00000 -0.21	41.58	40.56	41.13	1,369,447
01 Feb 22	41.21000 +1.95	41.24	39.97	40.04	1,860,390
31 Jan 22	39.26000 +0.04	39.26	38.37	38.95	1,414,723
28 Jan 22	39.22000 -1.46	39.67	37.87	39.47	2,932,923
27 Jan 22	40.68000 -0.70	42.14	40.46	41.51	1,548,634
26 Jan 22	41.38000 +0.52	42.28	40.68	41.59	2,431,724
25 Jan 22	40.86000 +0.34	41.05	39.84	40.15	1,541,518
24 Jan 22	40.52000 -0.45	40.61	38.76	39.31	1,702,397
21 Jan 22	40.97000 -0.75	41.87	40.52	41.18	1,857,231
20 Jan 22	41.72000 -1.49	43.69	41.57	43.60	2,248,522
19 Jan 22	43.21000 +0.40	44.15	43.13	43.40	1,615,402
18 Jan 22	42.81000 -0.10	43.33	42.44	42.70	1,995,535
17 Jan 22	42.91000 +0.32	43.11	42.14	42.51	583,217
14 Jan 22	42.59000 +0.48	42.97	41.47	41.56	1,379,520
13 Jan 22	42.11000 -0.61	43.34	41.88	42.58	1,863,624
12 Jan 22	42.72000 +1.96	42.82	41.25	41.32	2,724,561
11 Jan 22	40.76000 +1.24	40.82	39.40	39.69	2,310,599
10 Jan 22	39.52000 +1.08	39.56	38.50	38.53	1,606,084
07 Jan 22	38.44000 +1.39	38.47	37.36	37.43	1,419,782
06 Jan 22	37.05000 -0.52	38.27	36.82	38.00	1,222,457
05 Jan 22	37.57000 +0.47	38.65	37.09	37.09	2,211,095
04 Jan 22	37.10000 +0.67	37.50	36.86	37.00	1,517,771
31 Dec 21	36.43000 +0.20	36.58	35.83	35.96	700,982
30 Dec 21	36.23000 -0.38	37.11	36.20	36.65	880,738
29 Dec 21	36.61000 +0.51	36.93	36.12	36.50	988,209
24 Dec 21	36.10000 -0.10	36.36	36.03	36.24	176,052
23 Dec 21	36.20000 +0.21	36.50	36.00	36.02	1,022,203
22 Dec 21	35.99000 +0.62	36.06	35.23	35.33	972,250
21 Dec 21	35.37000 +1.16	35.42	34.45	34.45	1,297,889
20 Dec 21	34.21000 -0.54	34.27	33.53	34.00	1,433,369
17 Dec 21	34.75000 +0.09	35.18	34.23	34.66	2,673,307
16 Dec 21	34.66000 +0.23	35.66	34.60	34.87	1,945,080
15 Dec 21	34.43000 -0.15	34.48	33.35	34.12	1,951,246
14 Dec 21	34.58000 +0.02	35.32	34.42	34.43	1,096,530
13 Dec 21	34.56000 -0.09	35.08	34.02	34.59	1,888,914
10 Dec 21	34.65000 -0.56	35.64	34.48	35.48	1,033,196
09 Dec 21	35.21000 +0.04	35.31	34.54	34.68	1,073,240
08 Dec 21	35.17000 +0.09	35.74	34.80	35.07	1,174,667
07 Dec 21	35.08000 +1.25	35.76	34.60	34.68	2,168,093
06 Dec 21	33.83000 +0.78	34.17	32.32	33.27	2,109,586
03 Dec 21	33.05000 -0.95	34.19	32.78	34.00	2,118,228
02 Dec 21	34.00000 +0.59	34.19	32.93	33.66	1,534,019
01 Dec 21	33.41000 -0.47	35.03	33.37	34.26	2,400,617
30 Nov 21	33.88000 -0.01	34.46	33.38	33.67	2,886,520
29 Nov 21	33.89000 +1.00	34.50	33.37	34.30	1,783,705
26 Nov 21	32.89000 -1.09	33.27	32.05	32.37	2,693,538
25 Nov 21	33.98000 -0.16	34.10	33.81	33.91	443,249
24 Nov 21	34.14000 -0.45	34.70	33.91	34.56	1,982,840
23 Nov 21	34.59000 +0.23	34.76	34.01	34.47	1,544,968
22 Nov 21	34.36000 +1.32	34.81	33.08	33.09	2,273,077
19 Nov 21	33.04000 -0.04	33.41	32.59	32.80	1,771,300
18 Nov 21	33.08000 -1.11	34.10	32.90	34.10	2,442,607
17 Nov 21	34.19000 +0.05	34.67	34.06	34.11	2,185,313
16 Nov 21	34.14000 -0.20	34.37	33.76	34.06	1,674,496
15 Nov 21	34.34000 -1.44	35.17	33.60	35.10	3,096,714
12 Nov 21	35.78000 -0.14	36.34	35.38	35.61	1,387,969
11 Nov 21	35.92000 +2.40	36.75	34.32	34.36	3,392,176
10 Nov 21	33.52000 -0.44	34.26	33.09	33.79	1,573,962
09 Nov 21	33.96000 -0.60	34.50	33.43	34.49	1,424,456
08 Nov 21	34.56000 +0.85	35.11	33.94	34.41	1,874,565
05 Nov 21	33.71000 -0.64	34.67	33.67	34.58	1,568,961
04 Nov 21	34.35000 +0.28	34.65	34.02	34.23	1,646,176
03 Nov 21	34.07000 -0.54	34.46	33.64	34.43	1,647,728
02 Nov 21	34.61000 -0.90	35.50	34.05	35.30	2,081,903
01 Nov 21	35.51000 +0.97	35.58	34.35	34.67	1,538,327
29 Oct 21	34.54000 -1.06	35.45	34.26	35.24	3,233,613
28 Oct 21	35.60000 +1.09	35.73	34.17	34.87	2,266,654
27 Oct 21	34.51000 -0.44	35.24	33.85	35.24	2,583,240
26 Oct 21	34.95000 -0.39	35.33	34.63	35.23	1,423,119
25 Oct 21	35.34000 +0.90	35.71	34.56	34.71	1,646,583
22 Oct 21	34.44000 -0.04	34.81	33.85	34.56	1,453,970
21 Oct 21	34.48000 -0.77	34.89	33.83	34.46	1,536,379
20 Oct 21	35.25000 -0.74	35.69	34.75	35.66	1,742,965
19 Oct 21	35.99000 -0.98	36.70	35.40	36.56	1,729,623
18 Oct 21	36.97000 +0.80	37.00	35.74	35.94	2,092,754
15 Oct 21	36.17000 +1.08	36.50	35.76	36.00	2,205,527
14 Oct 21	35.09000 +0.09	35.87	35.04	35.67	1,777,080
13 Oct 21	35.00000 +0.04	35.47	34.66	35.05	1,584,723
12 Oct 21	34.96000 +1.68	35.00	33.89	34.20	2,244,272
08 Oct 21	33.28000 +0.63	33.65	32.85	32.88	1,250,623
07 Oct 21	32.65000 +1.74	32.72	31.37	31.41	2,005,348
06 Oct 21	30.91000 -1.44	31.95	30.46	31.72	2,075,487
05 Oct 21	32.35000 -0.14	32.84	32.08	32.84	1,563,583
04 Oct 21	32.49000 +0.67	32.81	32.02	32.13	1,670,773
01 Oct 21	31.82000 +0.29	32.41	31.29	31.70	1,650,554
30 Sep 21	31.53000 -0.25	32.03	31.23	31.64	1,429,852
29 Sep 21	31.78000 +0.28	32.73	31.65	32.37	1,562,515
28 Sep 21	31.50000 -0.28	32.04	31.09	31.94	1,380,598
27 Sep 21	31.78000 +0.44	31.93	31.20	31.20	1,303,107
24 Sep 21	31.34000 +0.00	31.40	30.34	31.07	1,177,407
23 Sep 21	31.34000 -0.17	31.76	31.02	31.60	1,636,607
22 Sep 21	31.51000 +1.78	32.72	31.03	31.48	2,723,318
21 Sep 21	29.73000 -0.97	31.29	29.54	31.00	2,007,140
20 Sep 21	30.70000 -0.72	30.72	29.21	29.64	2,983,703
17 Sep 21	31.42000 -1.29	32.09	31.04	31.93	4,032,308
16 Sep 21	32.71000 -1.09	33.09	32.05	33.06	1,699,918
15 Sep 21	33.80000 +1.13	34.25	32.93	33.20	2,426,799
14 Sep 21	32.67000 +1.47	33.74	30.29	31.04	4,640,320
13 Sep 21	31.20000 -0.83	32.39	30.76	32.05	2,831,787
10 Sep 21	32.03000 +1.11	32.50	31.44	31.68	2,871,872
09 Sep 21	30.92000 +0.71	31.21	30.48	30.55	1,847,261
08 Sep 21	30.21000 -1.46	31.62	30.08	31.59	2,256,303
07 Sep 21	31.67000 +0.89	31.70	30.74	30.90	2,122,776
03 Sep 21	30.78000 +0.80	30.94	29.99	30.00	2,119,726
02 Sep 21	29.98000 +1.14	30.31	29.21	29.25	2,402,852
01 Sep 21	28.84000 +0.39	28.98	27.88	28.02	1,736,765
31 Aug 21	28.45000 -0.10	28.84	28.01	28.84	1,502,936
30 Aug 21	28.55000 -0.27	29.07	28.42	29.06	1,066,270
27 Aug 21	28.82000 +1.23	29.06	27.90	27.97	2,547,141
26 Aug 21	27.59000 +0.21	27.98	27.38	27.51	1,432,054
25 Aug 21	27.38000 +0.68	27.68	26.57	26.76	1,435,015
24 Aug 21	26.70000 +0.16	27.32	26.67	27.04	1,357,102
23 Aug 21	26.54000 +1.30	26.61	25.78	25.80	1,747,634
20 Aug 21	25.24000 -0.18	25.77	24.84	25.49	1,818,045
19 Aug 21	25.42000 -2.04	26.75	25.17	26.61	3,538,698
18 Aug 21	27.46000 +0.31	27.60	26.62	26.82	1,898,416
17 Aug 21	27.15000 -0.85	27.69	26.84	27.54	2,131,392
16 Aug 21	28.00000 -0.59	28.16	27.40	28.16	1,394,982
13 Aug 21	28.59000 +0.04	28.90	28.50	28.64	702,793
12 Aug 21	28.55000 -0.18	28.63	28.00	28.53	1,089,418
11 Aug 21	28.73000 +0.10	29.47	28.20	28.75	1,822,840
10 Aug 21	28.63000 +1.35	28.71	27.20	27.30	1,625,481
09 Aug 21	27.28000 -0.23	27.35	26.89	27.13	841,221
06 Aug 21	27.51000 +0.57	27.79	27.25	27.29	1,149,465
05 Aug 21	26.94000 -0.38	27.45	26.78	27.19	1,076,423
04 Aug 21	27.32000 -0.70	28.00	27.31	27.80	1,279,855
03 Aug 21	28.02000 -0.46	28.16	27.25	28.04	1,617,940
30 Jul 21	28.48000 -0.43	28.83	28.08	28.56	1,880,132
29 Jul 21	28.91000 +0.57	29.28	28.56	28.68	1,729,143
28 Jul 21	28.34000 +1.06	28.43	27.39	27.45	1,477,142
27 Jul 21	27.28000 -0.07	27.44	26.06	26.71	2,285,546
26 Jul 21	27.35000 +0.95	28.02	26.94	26.95	1,793,498
23 Jul 21	26.40000 -0.16	27.00	26.24	26.95	1,662,266
22 Jul 21	26.56000 -0.08	26.77	26.08	26.67	1,491,327
21 Jul 21	26.64000 +1.23	26.83	25.87	25.89	2,088,247
20 Jul 21	25.41000 -0.12	25.98	25.11	25.60	2,069,230
19 Jul 21	25.53000 -1.56	26.00	25.26	25.98	2,892,584
16 Jul 21	27.09000 -1.15	28.27	26.97	28.22	1,686,900
15 Jul 21	28.24000 -0.02	28.81	27.95	28.19	1,140,763
14 Jul 21	28.26000 -0.45	29.32	28.16	29.09	1,200,380
13 Jul 21	28.71000 -0.66	29.45	28.56	29.34	1,278,163
12 Jul 21	29.37000 +0.09	29.54	28.76	29.00	1,083,810
09 Jul 21	29.28000 +1.34	29.42	28.47	28.48	2,314,952
08 Jul 21	27.94000 -0.28	28.05	26.90	27.51	1,964,960
07 Jul 21	28.22000 +0.60	28.71	27.86	27.88	1,864,544
06 Jul 21	27.62000 -1.50	29.14	27.50	29.06	2,069,402
05 Jul 21	29.12000 +0.56	29.20	28.55	28.58	618,219
02 Jul 21	28.56000 +0.01	28.77	28.00	28.55	1,300,048
30 Jun 21	28.55000 +0.51	28.69	28.02	28.03	1,621,310
29 Jun 21	28.04000 +0.19	28.49	27.97	27.99	1,297,602
28 Jun 21	27.85000 -0.45	28.40	27.54	28.33	1,253,506
25 Jun 21	28.30000 +0.33	28.47	28.01	28.11	1,343,936
24 Jun 21	27.97000 +0.37	28.15	27.35	27.78	1,455,448
23 Jun 21	27.60000 +0.83	28.20	27.00	27.16	2,160,485
22 Jun 21	26.77000 +0.50	27.00	26.24	26.47	1,692,368
21 Jun 21	26.27000 +0.79	26.38	25.66	25.92	1,685,596
18 Jun 21	25.48000 -0.04	25.89	25.07	25.38	3,729,644
17 Jun 21	25.52000 -1.03	26.35	25.05	26.22	3,831,862
16 Jun 21	26.55000 -0.19	26.90	26.02	26.50	2,073,656
15 Jun 21	26.74000 -1.25	27.57	26.57	27.50	2,874,628
14 Jun 21	27.99000 -0.74	28.66	27.90	28.65	1,886,016
11 Jun 21	28.73000 +0.39	29.29	28.67	28.85	1,930,392
10 Jun 21	28.34000 -0.01	28.83	28.18	28.35	2,504,968
09 Jun 21	28.35000 -0.31	28.75	28.30	28.65	1,774,641
08 Jun 21	28.66000 -0.22	29.06	28.35	28.86	1,462,494
07 Jun 21	28.88000 -0.97	29.81	28.76	29.81	1,676,503
04 Jun 21	29.85000 +0.97	30.02	28.94	29.42	1,740,278
03 Jun 21	28.88000 -1.06	29.56	28.76	29.54	1,863,723
02 Jun 21	29.94000 -0.70	30.82	29.91	30.74	1,339,696
01 Jun 21	30.64000 +1.28	31.00	29.92	29.97	1,945,751
31 May 21	29.36000 -0.44	30.05	29.23	29.95	515,772
28 May 21	29.80000 +0.20	29.92	29.33	29.78	1,471,067
27 May 21	29.60000 +1.16	30.00	28.69	28.97	4,146,686
26 May 21	28.44000 +1.54	28.66	27.54	27.66	2,619,774
25 May 21	26.90000 -0.97	27.88	26.83	27.87	2,195,062
21 May 21	27.87000 +0.31	28.07	27.15	27.71	2,477,916
20 May 21	27.56000 -0.89	28.56	27.29	28.51	4,833,707
19 May 21	28.45000 -3.08	30.41	28.20	30.33	4,422,879
18 May 21	31.53000 -0.11	32.06	30.98	31.70	1,913,922
17 May 21	31.64000 +0.80	31.98	30.73	30.95	2,629,013
14 May 21	30.84000 +1.03	30.90	29.65	29.89	1,896,167
13 May 21	29.81000 -0.63	31.09	29.32	30.07	2,091,725
12 May 21	30.44000 -0.50	31.15	30.12	30.87	2,095,164
11 May 21	30.94000 +0.35	30.95	29.53	29.95	2,128,376
10 May 21	30.59000 -0.50	32.27	30.52	31.88	2,536,196
07 May 21	31.09000 +1.10	31.10	30.09	30.25	3,159,972
06 May 21	29.99000 +0.43	30.13	29.02	29.75	3,201,191
05 May 21	29.56000 +1.96	29.68	27.61	27.75	5,137,277
04 May 21	27.60000 +1.22	27.61	26.32	26.43	2,495,806
03 May 21	26.38000 +0.37	26.48	25.81	26.27	2,416,033
30 Apr 21	26.01000 -0.92	27.02	25.83	26.60	2,519,629
29 Apr 21	26.93000 -0.62	27.98	26.47	27.80	2,296,703
28 Apr 21	27.55000 -0.27	27.80	26.82	27.60	1,571,851
27 Apr 21	27.82000 -0.17	28.24	27.58	27.96	1,299,278
26 Apr 21	27.99000 +0.63	28.21	27.60	27.69	1,388,212
23 Apr 21	27.36000 +0.41	27.56	27.09	27.33	1,170,254
22 Apr 21	26.95000 -0.24	27.14	26.55	27.13	1,340,201
21 Apr 21	27.19000 +0.24	27.25	26.51	26.89	964,268
20 Apr 21	26.95000 -1.16	28.07	26.82	27.97	1,429,290
19 Apr 21	28.11000 +0.30	28.51	27.63	27.84	1,192,106
16 Apr 21	27.81000 -0.15	28.13	27.38	28.01	1,257,242
15 Apr 21	27.96000 +0.80	28.00	27.09	27.48	2,143,008
14 Apr 21	27.16000 +2.35	27.27	25.20	25.20	4,137,984
13 Apr 21	24.81000 +0.38	25.05	24.55	24.57	1,231,677
12 Apr 21	24.43000 -0.39	24.89	24.36	24.79	1,221,392
09 Apr 21	24.82000 -0.05	25.03	24.67	24.83	1,332,312
08 Apr 21	24.87000 -0.54	25.64	24.70	25.46	2,066,467
07 Apr 21	25.41000 +0.02	25.63	25.14	25.27	1,239,587
06 Apr 21	25.39000 +0.11	25.71	24.83	25.26	1,932,942
05 Apr 21	25.28000 +0.74	25.55	24.89	25.01	1,632,984
01 Apr 21	24.54000 +0.47	24.58	23.99	24.31	1,616,377
31 Mar 21	24.07000 -0.32	24.71	23.67	24.58	2,417,677
30 Mar 21	24.39000 +0.31	24.59	23.87	24.00	1,259,168
29 Mar 21	24.08000 +0.13	24.62	23.57	23.71	2,703,580
26 Mar 21	23.95000 +1.27	24.04	23.14	23.29	2,781,096
25 Mar 21	22.68000 -0.58	22.85	21.86	22.71	3,708,615
24 Mar 21	23.26000 -0.35	24.33	23.20	24.17	2,564,877
23 Mar 21	23.61000 -1.70	25.12	23.54	24.97	2,816,318
22 Mar 21	25.31000 -0.06	25.81	25.23	25.59	1,547,135
19 Mar 21	25.37000 -1.68	26.94	25.27	26.94	6,293,692
18 Mar 21	27.05000 -0.04	28.08	26.64	26.98	2,325,487
17 Mar 21	27.09000 -0.20	27.41	26.47	27.37	3,135,618
16 Mar 21	27.29000 -0.58	28.13	26.97	27.73	2,483,510
15 Mar 21	27.87000 -0.35	28.05	27.35	28.04	3,925,162
12 Mar 21	28.22000 -0.30	28.34	27.95	28.01	1,607,992
11 Mar 21	28.52000 +1.55	28.56	27.53	27.60	2,491,509
10 Mar 21	26.97000 +0.54	27.02	25.94	26.48	1,980,066
09 Mar 21	26.43000 -0.44	27.10	26.01	26.97	1,651,542
08 Mar 21	26.87000 -0.14	27.61	26.62	26.91	2,032,061
05 Mar 21	27.01000 +0.87	27.11	25.67	26.72	2,258,031
04 Mar 21	26.14000 -1.18	26.86	25.51	26.65	2,902,552
03 Mar 21	27.32000 +0.52	28.00	26.51	26.65	2,362,361
02 Mar 21	26.80000 +0.17	27.42	26.19	26.65	2,115,001
01 Mar 21	26.63000 +0.13	27.30	26.40	27.09	2,312,366
26 Feb 21	26.50000 -1.16	27.60	26.12	27.32	4,913,603
25 Feb 21	27.66000 -2.08	29.80	27.26	29.74	3,587,909
24 Feb 21	29.74000 +0.74	29.81	28.52	29.00	3,417,292
23 Feb 21	29.00000 -0.32	29.06	27.68	28.80	3,529,639
22 Feb 21	29.32000 +0.31	29.70	28.74	28.84	3,524,740
19 Feb 21	29.01000 +1.92	29.20	27.63	27.76	4,061,282
18 Feb 21	27.09000 +0.77	27.21	25.79	26.50	2,339,665
17 Feb 21	26.32000 +0.15	26.84	25.79	26.11	1,869,088
16 Feb 21	26.17000 +1.14	26.61	25.55	25.55	2,451,545
12 Feb 21	25.03000 -0.08	25.08	24.69	25.01	1,038,919
11 Feb 21	25.11000 +0.12	25.31	24.65	24.99	1,361,896
10 Feb 21	24.99000 +0.81	25.31	24.46	24.66	2,191,524
09 Feb 21	24.18000 -0.56	24.87	24.08	24.80	1,378,864
08 Feb 21	24.74000 +1.31	24.92	23.68	23.85	2,241,936
05 Feb 21	23.43000 +0.14	23.84	23.22	23.37	1,433,455
04 Feb 21	23.29000 +0.24	23.35	22.56	23.06	1,588,859
03 Feb 21	23.05000 -0.54	23.83	23.02	23.79	1,888,767
02 Feb 21	23.59000 -0.41	24.02	23.40	24.01	1,551,576
01 Feb 21	24.00000 +0.64	24.09	23.44	23.70	1,663,164
29 Jan 21	23.36000 -1.23	24.50	23.13	24.39	2,573,498
28 Jan 21	24.59000 +0.78	24.77	23.60	24.14	2,209,127
27 Jan 21	23.81000 -0.98	24.45	23.28	24.00	2,705,427
26 Jan 21	24.79000 -0.56	25.67	24.28	25.42	2,190,998
25 Jan 21	25.35000 -0.72	26.13	24.85	25.99	2,120,007
22 Jan 21	26.07000 +0.07	26.10	25.25	25.44	1,565,005
21 Jan 21	26.00000 -0.24	26.79	25.97	26.24	1,780,915
20 Jan 21	26.24000 -0.44	27.08	25.74	26.91	1,621,571
19 Jan 21	26.68000 +1.73	26.80	25.26	25.41	3,026,502
18 Jan 21	24.95000 -0.02	25.37	24.95	25.04	414,015
15 Jan 21	24.97000 +0.04	25.30	24.35	24.68	1,970,796
14 Jan 21	24.93000 +0.78	25.06	24.23	24.31	1,618,181
13 Jan 21	24.15000 -0.77	25.05	24.09	24.65	1,460,872
12 Jan 21	24.92000 +0.44	24.98	24.34	24.51	1,152,369
11 Jan 21	24.48000 -0.38	24.76	23.99	24.19	3,600,304
08 Jan 21	24.86000 -0.31	25.25	24.45	25.21	1,823,583
07 Jan 21	25.17000 +0.30	25.59	24.69	25.46	2,630,348
06 Jan 21	24.87000 +0.08	25.70	24.63	25.00	3,245,699
05 Jan 21	24.79000 +0.54	25.01	24.23	24.41	2,301,327
04 Jan 21	24.25000 +1.15	24.29	23.64	23.64	1,848,485
31 Dec 20	23.10000 -0.45	23.73	23.08	23.41	1,556,771
30 Dec 20	23.55000 +0.95	23.73	22.63	22.68	1,523,547
29 Dec 20	22.60000 +0.13	22.83	22.39	22.57	1,281,304
24 Dec 20	22.47000 -0.46	22.94	22.32	22.94	925,949
23 Dec 20	22.93000 +0.52	23.10	22.59	22.62	994,465
22 Dec 20	22.41000 -0.49	23.00	22.33	22.91	1,651,171
21 Dec 20	22.90000 +0.03	23.16	21.65	21.81	2,226,592
18 Dec 20	22.87000 -0.43	23.36	22.82	23.35	3,539,656
17 Dec 20	23.30000 -0.11	24.08	23.23	23.67	1,845,198
16 Dec 20	23.41000 -0.16	23.80	22.95	23.74	1,962,674
15 Dec 20	23.57000 +0.93	23.67	22.78	22.82	2,474,396
14 Dec 20	22.64000 -0.38	23.24	22.60	23.11	1,407,787
11 Dec 20	23.02000 -0.30	23.15	22.82	23.14	1,973,999
10 Dec 20	23.32000 +0.25	23.55	22.87	22.93	1,887,761
09 Dec 20	23.07000 -0.03	23.43	22.64	23.40	4,289,692
08 Dec 20	23.10000 -0.18	23.38	22.78	23.19	2,032,420
07 Dec 20	23.28000 -0.76	24.00	23.18	23.93	2,740,231
04 Dec 20	24.04000 +1.61	24.07	22.75	22.80	3,229,170
03 Dec 20	22.43000 +0.88	22.64	21.65	21.70	2,164,622
02 Dec 20	21.55000 +0.35	22.11	20.98	21.20	2,499,857
01 Dec 20	21.20000 +0.68	21.77	20.99	20.99	3,098,484
30 Nov 20	20.52000 -0.35	21.35	20.51	21.00	4,507,464
27 Nov 20	20.87000 +0.42	21.21	20.33	20.50	2,033,509
26 Nov 20	20.45000 +0.21	20.55	20.28	20.53	648,342
25 Nov 20	20.24000 -0.30	20.40	20.12	20.37	1,557,050
24 Nov 20	20.54000 +0.45	20.68	20.37	20.53	1,993,749
23 Nov 20	20.09000 +0.39	20.51	19.89	20.01	2,127,116
20 Nov 20	19.70000 +0.32	19.88	19.50	19.66	1,692,966
19 Nov 20	19.38000 -0.27	19.73	19.34	19.44	1,802,205
18 Nov 20	19.65000 +0.24	19.96	19.54	19.69	2,275,196
17 Nov 20	19.41000 -0.58	19.74	19.23	19.74	2,142,704
16 Nov 20	19.99000 +0.70	20.07	19.56	19.71	4,148,367
13 Nov 20	19.29000 +0.25	19.79	19.14	19.14	1,829,700
12 Nov 20	19.04000 -0.50	19.54	18.94	19.33	1,648,587
11 Nov 20	19.54000 +0.12	19.60	19.14	19.39	1,582,582
10 Nov 20	19.42000 -0.24	19.83	19.29	19.75	1,644,746
09 Nov 20	19.66000 +0.55	20.59	19.20	20.25	2,847,182
06 Nov 20	19.11000 +1.41	19.25	18.01	18.01	2,442,901
05 Nov 20	17.70000 +0.44	17.93	17.47	17.47	1,253,378
04 Nov 20	17.26000 -0.49	17.65	17.09	17.65	1,516,128
03 Nov 20	17.75000 -0.19	18.22	17.63	18.20	1,470,550
02 Nov 20	17.94000 +0.43	18.01	17.57	17.64	1,729,276
30 Oct 20	17.51000 +0.43	17.60	16.92	16.93	2,346,712
29 Oct 20	17.08000 +0.72	17.34	16.24	16.25	2,494,221
28 Oct 20	16.36000 -0.21	16.61	15.81	15.93	3,027,485
27 Oct 20	16.57000 -1.03	17.37	16.34	17.00	4,347,800
26 Oct 20	17.60000 -0.59	18.20	17.49	17.92	2,126,308
23 Oct 20	18.19000 +0.17	18.62	18.08	18.20	1,797,425
22 Oct 20	18.02000 -0.11	18.18	17.63	18.11	2,477,438
21 Oct 20	18.13000 -0.15	18.45	18.03	18.32	1,966,626
20 Oct 20	18.28000 +0.45	18.54	17.99	18.03	1,739,612
19 Oct 20	17.83000 -0.03	18.53	17.82	17.86	2,170,784
16 Oct 20	17.86000 -0.24	18.15	17.78	18.11	1,399,786
15 Oct 20	18.10000 -0.11	18.18	17.74	17.88	2,035,335
14 Oct 20	18.21000 +0.70	18.31	17.33	17.75	4,125,957
13 Oct 20	17.51000 -0.77	17.72	17.14	17.47	2,594,318
09 Oct 20	18.28000 -0.08	18.62	18.13	18.49	6,459,747
08 Oct 20	18.36000 +0.48	18.48	17.94	18.23	2,378,478
07 Oct 20	17.88000 +0.29	18.04	17.50	17.93	3,042,423
06 Oct 20	17.59000 -0.88	18.66	17.42	18.60	4,793,154
05 Oct 20	18.47000 -0.48	19.16	18.23	19.16	3,038,427
02 Oct 20	18.95000 +0.27	19.32	18.14	18.22	2,368,766
01 Oct 20	18.68000 +0.14	18.97	18.43	18.54	2,110,438
30 Sep 20	18.54000 +0.00	18.85	18.47	18.66	2,048,863
29 Sep 20	18.54000 -0.15	18.65	18.26	18.59	1,857,925
28 Sep 20	18.69000 -0.10	19.45	18.57	19.40	2,279,475
25 Sep 20	18.79000 +0.23	18.83	17.95	18.37	2,202,648
24 Sep 20	18.56000 +0.18	18.82	18.06	18.13	3,249,546
23 Sep 20	18.38000 -0.58	18.88	18.32	18.71	2,669,941
22 Sep 20	18.96000 +0.00	19.54	18.76	19.00	3,001,388
21 Sep 20	18.96000 -1.37	19.53	18.65	19.52	4,048,628
18 Sep 20	20.33000 +0.75	20.55	19.66	19.80	5,704,068
17 Sep 20	19.58000 +0.66	19.73	18.24	18.56	2,910,756
16 Sep 20	18.92000 +0.84	19.25	18.37	18.40	3,624,244
15 Sep 20	18.08000 +0.16	18.58	17.94	18.17	3,432,222
14 Sep 20	17.92000 +0.78	17.92	16.80	17.34	4,317,787
11 Sep 20	17.14000 +1.66	17.50	15.67	15.67	5,702,281
10 Sep 20	15.48000 +0.04	15.73	15.29	15.50	1,944,530
09 Sep 20	15.44000 +0.44	15.70	15.11	15.11	7,183,326
08 Sep 20	15.00000 -0.35	15.14	14.78	14.97	2,009,031
04 Sep 20	15.35000 +0.44	15.42	14.64	15.08	3,167,605
03 Sep 20	14.91000 -0.67	15.49	14.75	15.49	2,826,489
02 Sep 20	15.58000 +0.00	15.71	15.21	15.61	1,443,818
01 Sep 20	15.58000 +0.54	15.58	14.92	15.15	1,499,266
31 Aug 20	15.04000 -0.38	15.50	15.00	15.49	2,853,882
28 Aug 20	15.42000 +0.50	15.52	14.97	15.03	2,268,669
27 Aug 20	14.92000 -0.19	15.31	14.67	15.20	1,479,316
26 Aug 20	15.11000 +0.40	15.17	14.71	14.81	1,623,848
25 Aug 20	14.71000 -0.44	15.23	14.37	15.18	2,125,858
24 Aug 20	15.15000 +0.18	15.31	15.02	15.29	1,439,858
21 Aug 20	14.97000 -0.65	15.57	14.96	15.57	1,795,893
20 Aug 20	15.62000 -1.10	16.64	15.37	16.51	3,971,420
19 Aug 20	16.72000 +1.11	16.96	15.54	15.67	3,809,290
18 Aug 20	15.61000 +0.05	15.89	15.43	15.72	1,152,409
17 Aug 20	15.56000 +0.56	15.83	15.15	15.19	2,170,697
14 Aug 20	15.00000 -0.07	15.04	14.77	14.99	932,906
13 Aug 20	15.07000 -0.15	15.24	14.86	15.10	1,023,343
12 Aug 20	15.22000 -0.13	15.72	15.17	15.60	980,946
11 Aug 20	15.35000 +0.11	15.64	15.25	15.49	1,785,255
10 Aug 20	15.24000 +0.38	15.25	14.93	14.95	1,107,209
07 Aug 20	14.86000 -0.29	14.96	14.67	14.96	1,614,078
06 Aug 20	15.15000 +0.28	15.18	14.77	14.91	1,639,341
05 Aug 20	14.87000 +0.82	14.89	14.38	14.45	2,085,096
04 Aug 20	14.05000 +0.48	14.20	13.66	13.66	1,683,033
31 Jul 20	13.57000 -0.31	13.97	13.46	13.86	2,113,071
30 Jul 20	13.88000 -0.61	14.27	13.80	14.16	1,864,598
29 Jul 20	14.49000 -0.02	14.57	14.10	14.54	1,604,164
28 Jul 20	14.51000 -0.30	14.74	14.39	14.73	1,864,363
27 Jul 20	14.81000 -0.20	15.14	14.65	15.01	1,670,798
24 Jul 20	15.01000 -0.49	15.43	14.83	15.39	2,551,934
23 Jul 20	15.50000 +1.00	15.84	14.71	14.80	4,737,505
22 Jul 20	14.50000 -0.25	14.93	14.46	14.71	2,882,339
21 Jul 20	14.75000 -0.55	15.48	14.69	15.43	2,898,564
20 Jul 20	15.30000 +0.06	15.47	15.15	15.24	1,763,686
17 Jul 20	15.24000 +0.16	15.48	15.09	15.14	1,386,685
16 Jul 20	15.08000 -0.15	15.40	15.01	15.06	1,347,439
15 Jul 20	15.23000 +0.06	15.50	14.72	15.48	3,068,295
14 Jul 20	15.17000 -0.02	15.22	14.61	15.03	2,218,705
13 Jul 20	15.19000 +0.22	16.04	15.08	15.21	3,180,444
10 Jul 20	14.97000 +0.31	14.97	14.25	14.69	1,791,007
09 Jul 20	14.66000 +0.15	14.88	14.45	14.70	2,070,761
08 Jul 20	14.51000 +0.20	14.95	14.27	14.41	2,019,330
07 Jul 20	14.31000 -0.27	14.77	14.27	14.49	1,520,733
06 Jul 20	14.58000 +0.51	14.79	14.34	14.38	1,940,808
03 Jul 20	14.07000 -0.07	14.09	13.85	14.08	456,741
02 Jul 20	14.14000 -0.08	14.61	14.07	14.43	1,866,032
30 Jun 20	14.22000 +0.59	14.33	13.46	13.46	2,749,213
29 Jun 20	13.63000 +0.15	13.85	13.34	13.42	1,418,627
26 Jun 20	13.48000 -0.74	14.13	13.11	14.07	2,842,448
25 Jun 20	14.22000 +0.30	14.25	13.70	13.79	1,353,385
24 Jun 20	13.92000 -0.56	14.35	13.80	14.25	1,729,781
23 Jun 20	14.48000 +0.28	14.90	14.31	14.57	2,065,094
22 Jun 20	14.20000 +0.56	14.36	13.63	13.70	1,913,663
19 Jun 20	13.64000 -0.09	14.07	13.50	14.05	8,477,617
18 Jun 20	13.73000 -0.34	13.93	13.63	13.86	1,873,993
17 Jun 20	14.07000 -0.31	14.51	14.03	14.46	1,710,407
16 Jun 20	14.38000 +0.24	15.26	14.06	14.77	3,947,356
15 Jun 20	14.14000 +0.03	14.27	13.10	13.42	3,347,219
12 Jun 20	14.11000 +0.55	14.59	13.84	14.38	2,759,424
11 Jun 20	13.56000 -1.88	14.58	13.44	14.58	3,396,081
10 Jun 20	15.44000 -0.41	15.90	15.06	15.84	2,381,557
09 Jun 20	15.85000 -0.53	16.02	15.21	16.00	3,106,544
08 Jun 20	16.38000 +0.69	16.45	15.65	16.45	2,356,505
05 Jun 20	15.69000 +1.26	16.16	15.15	15.20	2,618,569
04 Jun 20	14.43000 -0.10	14.72	14.08	14.48	2,841,234
03 Jun 20	14.53000 +0.61	14.64	14.10	14.18	2,900,004
02 Jun 20	13.92000 +0.81	14.05	13.16	13.25	2,979,179
01 Jun 20	13.11000 +0.03	13.37	12.87	13.08	1,492,018
29 May 20	13.08000 -0.20	13.28	12.76	13.27	5,260,385
28 May 20	13.28000 -0.24	13.70	13.20	13.60	1,763,717
27 May 20	13.52000 +0.24	13.76	12.91	13.49	2,627,185
26 May 20	13.28000 +0.61	13.43	12.82	12.98	2,079,950
25 May 20	12.67000 -0.15	13.16	12.62	13.07	625,508
22 May 20	12.82000 -0.37	13.21	12.77	13.19	1,647,617
21 May 20	13.19000 -0.34	13.71	12.97	13.69	1,597,314
20 May 20	13.53000 +0.06	13.85	13.34	13.82	1,996,823
19 May 20	13.47000 +1.06	13.97	13.39	13.50	3,046,214
15 May 20	12.41000 +0.46	12.45	11.70	11.93	2,044,366
14 May 20	11.95000 -0.01	11.97	11.01	11.66	3,177,331
13 May 20	11.96000 -0.16	12.10	11.67	12.07	2,016,434
12 May 20	12.12000 -0.25	12.69	12.10	12.52	2,716,609
11 May 20	12.37000 -0.37	12.69	12.31	12.36	1,805,154
08 May 20	12.74000 +0.57	12.77	12.28	12.37	2,116,875
07 May 20	12.17000 +0.13	12.47	12.08	12.32	1,827,247
06 May 20	12.04000 -0.01	12.32	11.82	12.26	2,267,049
05 May 20	12.05000 -0.32	13.10	11.94	12.76	3,331,759
04 May 20	12.37000 +0.34	12.38	11.64	11.85	2,917,654
01 May 20	12.03000 -0.24	12.44	11.76	11.76	2,124,026
30 Apr 20	12.27000 -0.10	12.68	11.80	12.20	4,504,472
29 Apr 20	12.37000 +1.01	12.52	11.64	11.83	4,378,737
28 Apr 20	11.36000 +1.34	11.39	10.12	10.26	5,398,349
27 Apr 20	10.02000 -0.39	10.48	9.73	10.47	3,247,107
24 Apr 20	10.41000 +0.04	10.71	10.16	10.58	3,403,330
23 Apr 20	10.37000 +0.05	10.67	10.29	10.52	2,437,648
22 Apr 20	10.32000 +0.29	10.60	10.20	10.21	1,964,729
21 Apr 20	10.03000 -0.55	10.55	9.66	10.09	3,927,749
20 Apr 20	10.58000 -0.49	11.04	10.22	10.55	3,401,895
17 Apr 20	11.07000 +0.02	11.46	10.95	11.42	3,425,315
16 Apr 20	11.05000 -0.28	11.56	10.87	11.55	2,512,235
15 Apr 20	11.33000 -0.99	11.77	11.08	11.68	2,994,290
14 Apr 20	12.32000 +0.84	12.47	11.53	11.55	3,240,622
13 Apr 20	11.48000 +0.41	11.60	10.84	11.30	1,915,918
09 Apr 20	11.07000 -0.42	11.84	10.75	11.75	3,430,455
08 Apr 20	11.49000 -0.20	11.81	11.25	11.73	5,054,083
07 Apr 20	11.69000 +0.94	11.73	11.09	11.30	4,291,603
06 Apr 20	10.75000 +0.68	11.18	10.34	10.59	3,766,696
03 Apr 20	10.07000 -0.25	10.61	9.41	10.61	3,323,777
02 Apr 20	10.32000 +0.23	11.00	10.13	10.45	3,304,067
01 Apr 20	10.09000 -0.58	10.98	9.80	9.90	3,128,118
31 Mar 20	10.67000 +0.89	10.74	9.71	10.01	4,999,229
30 Mar 20	9.78000 +0.71	9.91	8.87	9.45	4,602,878
27 Mar 20	9.07000 -1.52	10.27	8.98	10.27	6,009,983
26 Mar 20	10.59000 -0.43	11.38	10.38	11.12	4,508,318
25 Mar 20	11.02000 -0.46	11.93	10.33	11.61	4,593,289
24 Mar 20	11.48000 +1.79	11.49	10.03	10.77	3,628,466
23 Mar 20	9.69000 -0.53	10.45	9.59	10.29	3,121,729
20 Mar 20	10.22000 -0.32	11.73	9.77	10.91	5,935,296
19 Mar 20	10.54000 +1.83	10.74	8.50	8.71	5,177,965
18 Mar 20	8.71000 -2.33	10.47	8.15	10.41	6,282,397
17 Mar 20	11.04000 -0.53	11.88	10.82	11.69	5,060,549
16 Mar 20	11.57000 -0.80	11.85	10.25	10.25	4,182,845
13 Mar 20	12.37000 +2.12	12.41	10.75	11.24	5,916,886
12 Mar 20	10.25000 -1.04	11.06	9.61	10.46	5,827,788
11 Mar 20	11.29000 -0.96	11.95	11.08	11.84	4,179,222
10 Mar 20	12.25000 +1.22	12.45	11.47	11.96	6,890,719
09 Mar 20	11.03000 -3.09	13.01	11.00	13.00	3,779,771
06 Mar 20	14.12000 -0.44	14.71	13.97	14.10	3,189,291
05 Mar 20	14.56000 +0.08	14.78	13.68	13.85	3,065,695
04 Mar 20	14.48000 +1.19	14.60	13.60	13.71	3,350,395
03 Mar 20	13.29000 -0.73	14.37	13.27	14.15	3,670,783
02 Mar 20	14.02000 +0.52	14.04	12.85	13.79	3,721,231
28 Feb 20	13.50000 -0.27	13.63	12.99	13.21	5,531,573
27 Feb 20	13.77000 +0.09	13.85	12.94	13.28	2,020,929
26 Feb 20	13.68000 -0.06	14.27	13.64	13.81	3,250,123
25 Feb 20	13.74000 -0.32	14.16	13.54	14.16	3,217,773
24 Feb 20	14.06000 -0.39	14.25	13.33	13.67	3,834,480
21 Feb 20	14.45000 -2.64	16.50	14.33	16.50	6,902,280
20 Feb 20	17.09000 -0.56	17.69	17.00	17.61	2,066,587
19 Feb 20	17.65000 +0.35	17.71	17.21	17.28	1,494,702
18 Feb 20	17.30000 -0.53	17.68	17.17	17.66	1,736,319
14 Feb 20	17.83000 -0.73	18.70	17.70	18.53	1,328,487
13 Feb 20	18.56000 -0.15	18.72	18.22	18.48	1,490,331
12 Feb 20	18.71000 +0.47	18.98	18.43	18.66	2,326,958
11 Feb 20	18.24000 +0.70	18.90	17.79	17.79	1,908,916
10 Feb 20	17.54000 -0.24	17.70	17.23	17.70	1,681,823
07 Feb 20	17.78000 -0.61	18.19	17.74	18.19	1,416,987
06 Feb 20	18.39000 -0.62	19.13	18.33	19.01	2,564,034
05 Feb 20	19.01000 +0.92	19.08	18.55	18.61	2,272,717
04 Feb 20	18.09000 +0.87	18.29	17.77	17.81	2,772,258
03 Feb 20	17.22000 +0.12	17.42	17.03	17.24	1,938,058
31 Jan 20	17.10000 -0.68	17.41	16.84	17.39	3,239,053
30 Jan 20	17.78000 -0.03	17.81	17.13	17.56	2,176,559
29 Jan 20	17.81000 +0.06	17.92	17.48	17.82	1,412,630
28 Jan 20	17.75000 +0.17	17.99	17.62	17.70	2,068,377
27 Jan 20	17.58000 -1.42	18.21	17.47	18.19	2,891,677
24 Jan 20	19.00000 -0.96	19.90	18.66	19.87	2,855,869
23 Jan 20	19.96000 -0.29	19.99	19.41	19.97	2,280,366
22 Jan 20	20.25000 +0.08	20.40	20.08	20.20	1,474,584
21 Jan 20	20.17000 -1.20	21.18	20.10	21.16	2,315,147
20 Jan 20	21.37000 +0.16	21.43	21.02	21.07	883,031
17 Jan 20	21.21000 +0.62	21.22	20.62	20.66	1,724,823
16 Jan 20	20.59000 -0.40	21.26	20.49	21.13	1,800,178
15 Jan 20	20.99000 -0.16	21.30	20.93	21.06	1,877,062
14 Jan 20	21.15000 +0.52	21.28	20.64	20.66	4,604,035
13 Jan 20	20.63000 -0.05	20.75	20.58	20.75	3,258,797
10 Jan 20	20.68000 +0.31	20.82	20.18	20.31	1,349,760
09 Jan 20	20.37000 -0.62	21.15	20.31	21.15	1,585,566
08 Jan 20	20.99000 -0.72	21.83	20.96	21.81	1,917,320
07 Jan 20	21.71000 +0.05	21.84	21.60	21.65	824,475
06 Jan 20	21.66000 -0.31	21.87	21.59	21.81	944,368
03 Jan 20	21.97000 -0.81	22.50	21.93	22.47	1,491,064
02 Jan 20	22.78000 +0.26	23.09	22.67	22.87	1,146,271
31 Dec 19	22.52000 -0.13	22.67	22.41	22.47	807,610
30 Dec 19	22.65000 -0.12	22.90	22.54	22.84	819,755
27 Dec 19	22.77000 +0.09	23.20	22.67	22.95	979,496
24 Dec 19	22.68000 +0.01	22.98	22.65	22.74	606,841
23 Dec 19	22.67000 +0.47	22.71	22.20	22.20	1,023,068
20 Dec 19	22.20000 -0.24	22.96	22.15	22.38	3,930,865
19 Dec 19	22.44000 -0.09	22.60	22.30	22.52	1,009,817
18 Dec 19	22.53000 -0.17	22.72	22.32	22.66	1,474,761
17 Dec 19	22.70000 +0.01	22.98	22.56	22.78	1,118,626
16 Dec 19	22.69000 +0.48	22.96	22.49	22.72	1,715,521
13 Dec 19	22.21000 +0.19	22.72	21.76	22.04	2,106,323
12 Dec 19	22.02000 +0.73	22.08	21.11	21.13	2,581,801
11 Dec 19	21.29000 +0.43	21.49	20.87	20.87	1,600,985
10 Dec 19	20.86000 +0.05	20.94	20.70	20.87	936,496
09 Dec 19	20.81000 -0.38	21.12	20.77	21.11	1,270,368
06 Dec 19	21.19000 +0.49	21.52	20.93	21.00	1,464,380
05 Dec 19	20.70000 -0.19	21.03	20.58	20.91	1,146,599
04 Dec 19	20.89000 +1.00	21.06	20.12	20.19	2,807,555
03 Dec 19	19.89000 -0.70	20.39	19.89	20.35	1,538,268
02 Dec 19	20.59000 -0.21	21.03	20.59	20.80	1,368,389
29 Nov 19	20.80000 -0.13	21.00	20.63	20.88	902,076
28 Nov 19	20.93000 -0.05	21.10	20.90	21.00	406,148
27 Nov 19	20.98000 -0.02	21.16	20.82	21.01	1,382,679
26 Nov 19	21.00000 -0.12	21.18	20.84	21.13	2,290,794
25 Nov 19	21.12000 +0.19	21.31	20.98	21.15	1,573,405
22 Nov 19	20.93000 +0.10	21.38	20.89	21.05	1,432,252
21 Nov 19	20.83000 -0.30	21.00	20.58	20.88	2,148,926
20 Nov 19	21.13000 -0.27	21.60	20.87	21.25	2,062,868
19 Nov 19	21.40000 +0.26	21.58	21.11	21.30	1,045,681
18 Nov 19	21.14000 -0.53	21.60	20.87	21.50	1,851,719
15 Nov 19	21.67000 +0.63	21.74	21.11	21.11	1,166,058
14 Nov 19	21.04000 -0.03	21.16	20.86	21.10	1,084,390
13 Nov 19	21.07000 -0.84	21.50	21.01	21.45	1,858,072
12 Nov 19	21.91000 -0.26	22.63	21.84	22.21	1,619,735
11 Nov 19	22.17000 -0.28	22.35	21.93	22.09	1,973,229
08 Nov 19	22.45000 -0.29	22.73	22.34	22.59	1,574,094
07 Nov 19	22.74000 +0.50	23.09	22.58	22.61	2,701,646
06 Nov 19	22.24000 -0.58	22.88	22.18	22.80	2,185,990
05 Nov 19	22.82000 +1.25	23.01	21.71	21.76	2,030,382
04 Nov 19	21.57000 +0.38	21.74	21.22	21.55	1,499,366
01 Nov 19	21.19000 +0.37	21.33	20.73	21.02	1,974,981
31 Oct 19	20.82000 -0.74	21.38	20.59	21.31	1,643,939
30 Oct 19	21.56000 -0.67	22.08	21.26	22.01	1,442,701
29 Oct 19	22.23000 +0.01	22.39	21.90	22.09	1,400,249
28 Oct 19	22.22000 +0.42	22.39	21.81	21.81	1,148,204
25 Oct 19	21.80000 +0.85	21.93	20.73	20.73	1,478,135
24 Oct 19	20.95000 -1.09	23.00	20.70	22.51	1,836,715
23 Oct 19	22.04000 +0.48	22.10	21.19	21.73	1,003,574
22 Oct 19	21.56000 +0.11	21.69	20.99	21.33	1,023,423
21 Oct 19	21.45000 -0.17	22.15	21.45	22.01	831,401
18 Oct 19	21.62000 +0.12	22.04	21.55	21.92	1,325,513
17 Oct 19	21.50000 -0.06	22.28	21.48	21.67	1,346,050
16 Oct 19	21.56000 +0.25	21.68	21.21	21.28	1,111,286
15 Oct 19	21.31000 -0.83	21.82	21.14	21.50	1,427,132
11 Oct 19	22.14000 +1.06	22.37	21.51	21.67	1,903,314
10 Oct 19	21.08000 +1.30	21.21	20.10	20.10	2,079,202
09 Oct 19	19.78000 +0.11	19.98	19.34	19.79	923,351
08 Oct 19	19.67000 -0.59	20.15	19.64	20.15	1,007,516
07 Oct 19	20.26000 -0.52	20.70	20.20	20.58	1,106,421
04 Oct 19	20.78000 +0.11	20.99	20.59	20.62	1,268,077
03 Oct 19	20.67000 +0.52	20.95	19.87	19.90	1,673,899
02 Oct 19	20.15000 -0.21	20.42	19.88	20.00	1,985,712
01 Oct 19	20.36000 -1.12	21.68	20.22	21.32	1,450,802
30 Sep 19	21.48000 -0.19	21.79	21.44	21.55	1,359,751
27 Sep 19	21.67000 +0.34	21.72	21.29	21.48	1,032,094
26 Sep 19	21.33000 -0.51	21.78	21.05	21.77	1,670,234
25 Sep 19	21.84000 +0.04	22.08	21.46	21.58	1,581,027
24 Sep 19	21.80000 -0.81	22.44	21.73	22.26	2,086,514
23 Sep 19	22.61000 -0.43	22.63	22.20	22.63	1,575,932
20 Sep 19	23.04000 -0.47	23.60	23.02	23.39	3,624,308
19 Sep 19	23.51000 -0.31	23.95	23.29	23.83	2,101,424
18 Sep 19	23.82000 -1.00	24.76	23.52	24.76	1,526,957
17 Sep 19	24.82000 -0.02	25.03	24.01	24.48	1,493,912
16 Sep 19	24.84000 -0.53	25.73	24.78	25.56	1,351,088
13 Sep 19	25.37000 +0.30	25.74	25.23	25.53	1,669,577
12 Sep 19	25.07000 +0.30	25.23	24.36	24.66	2,186,836
11 Sep 19	24.77000 +0.56	24.80	23.97	24.49	1,198,487
10 Sep 19	24.21000 +0.70	24.22	23.62	23.62	1,241,360
09 Sep 19	23.51000 +0.43	23.55	22.86	23.01	1,247,610
06 Sep 19	23.08000 -0.38	23.41	22.94	23.34	975,525
05 Sep 19	23.46000 +0.67	23.68	23.07	23.07	1,421,313
04 Sep 19	22.79000 +0.33	23.08	22.51	22.79	1,427,906
03 Sep 19	22.46000 -0.21	22.60	22.24	22.43	1,063,711
30 Aug 19	22.67000 +0.28	22.83	22.31	22.68	1,535,239
29 Aug 19	22.39000 +0.32	22.81	22.10	22.41	1,712,761
28 Aug 19	22.07000 +0.04	22.27	21.94	22.01	1,341,978
27 Aug 19	22.03000 -0.01	22.17	21.87	21.99	1,371,930
26 Aug 19	22.04000 +0.47	22.28	21.78	21.78	1,213,273
23 Aug 19	21.57000 -0.19	22.33	21.50	21.70	1,656,936
22 Aug 19	21.76000 -0.05	22.04	21.69	21.79	917,983
21 Aug 19	21.81000 -0.19	22.06	21.75	22.05	1,308,757
20 Aug 19	22.00000 -0.29	22.20	21.84	22.17	1,151,666
19 Aug 19	22.29000 +0.34	22.43	22.13	22.13	916,787
16 Aug 19	21.95000 -0.18	22.27	21.80	22.15	1,349,842
15 Aug 19	22.13000 -0.07	22.35	21.90	22.35	1,123,217
14 Aug 19	22.20000 -0.88	22.68	22.12	22.68	1,750,650
13 Aug 19	23.08000 +0.72	23.10	22.25	22.27	1,898,872
12 Aug 19	22.36000 +0.11	22.61	21.85	22.19	1,317,202
09 Aug 19	22.25000 -1.44	23.50	22.19	23.42	2,309,342
08 Aug 19	23.69000 +0.26	24.02	23.42	23.59	1,652,240
07 Aug 19	23.43000 -0.04	23.57	22.80	23.13	2,087,989
06 Aug 19	23.47000 -1.03	24.04	23.02	23.95	2,770,537
02 Aug 19	24.50000 -0.82	25.28	24.25	25.28	1,960,148
01 Aug 19	25.32000 -1.68	26.61	25.21	26.56	2,328,245
31 Jul 19	27.00000 -0.70	27.66	26.95	27.49	1,666,574
30 Jul 19	27.70000 -0.25	28.00	27.03	28.00	1,635,804
29 Jul 19	27.95000 -0.10	28.25	27.69	28.12	1,186,797
26 Jul 19	28.05000 -0.35	28.48	27.89	28.43	1,713,453
25 Jul 19	28.40000 -1.63	30.41	27.99	29.50	2,535,414
24 Jul 19	30.03000 +0.25	30.15	29.34	29.49	1,333,534
23 Jul 19	29.78000 +0.66	29.82	29.17	29.17	1,088,851
22 Jul 19	29.12000 +0.13	29.25	28.85	28.86	1,128,038
19 Jul 19	28.99000 +0.29	29.63	28.71	29.05	1,672,391
18 Jul 19	28.70000 -0.30	29.12	28.49	28.83	1,109,839
17 Jul 19	29.00000 +0.20	29.05	28.41	28.88	850,332
16 Jul 19	28.80000 +0.37	28.99	28.08	28.18	828,307
15 Jul 19	28.43000 +0.17	28.81	28.24	28.46	725,280
12 Jul 19	28.26000 +0.14	28.34	27.89	28.03	1,076,826
11 Jul 19	28.12000 -0.02	28.17	27.52	28.01	1,201,121
10 Jul 19	28.14000 +0.09	28.41	28.02	28.27	1,150,555
09 Jul 19	28.05000 -0.37	28.24	27.84	28.12	1,482,069
08 Jul 19	28.42000 -0.40	28.75	28.42	28.73	1,383,844
05 Jul 19	28.82000 -0.65	29.09	28.63	29.02	1,586,989
04 Jul 19	29.47000 -0.11	29.66	29.39	29.49	300,026
03 Jul 19	29.58000 -0.53	30.17	29.08	29.96	1,499,204
02 Jul 19	30.11000 -0.11	30.30	29.45	30.21	1,738,897
28 Jun 19	30.22000 +0.29	30.22	29.77	29.94	1,592,441
27 Jun 19	29.93000 +0.33	30.00	29.51	29.92	1,615,033
26 Jun 19	29.60000 -0.39	30.16	29.60	30.15	1,220,361
25 Jun 19	29.99000 -0.11	30.35	29.91	30.18	1,355,003
24 Jun 19	30.10000 +0.29	30.23	29.82	29.95	1,297,144
21 Jun 19	29.81000 -0.35	30.25	29.53	30.16	3,482,530
20 Jun 19	30.16000 +0.22	30.61	30.08	30.53	1,212,417
19 Jun 19	29.94000 -0.57	30.43	29.84	30.23	1,328,522
18 Jun 19	30.51000 +1.16	30.81	29.57	29.57	1,956,536
17 Jun 19	29.35000 +0.21	29.42	28.71	29.14	1,093,874
14 Jun 19	29.14000 +0.08	29.30	28.47	28.95	867,228
13 Jun 19	29.06000 -0.36	29.68	28.98	29.63	1,205,590
12 Jun 19	29.42000 -0.36	29.62	28.95	29.60	1,205,061
11 Jun 19	29.78000 +1.35	30.00	29.20	29.21	1,665,344
10 Jun 19	28.43000 +0.05	28.64	28.39	28.47	939,341
07 Jun 19	28.38000 +0.00	28.60	28.09	28.33	917,463
06 Jun 19	28.38000 -0.15	28.66	28.13	28.59	1,012,049
05 Jun 19	28.53000 -0.19	28.84	28.15	28.76	1,138,227
04 Jun 19	28.72000 +0.77	28.74	28.05	28.21	1,235,426
03 Jun 19	27.95000 +0.48	27.95	27.20	27.47	1,400,972
31 May 19	27.47000 +0.76	27.66	26.36	26.41	2,036,820
30 May 19	26.71000 -0.35	27.19	26.62	27.15	867,043
29 May 19	27.06000 -0.06	27.19	26.60	26.74	786,175
28 May 19	27.12000 +0.08	27.42	26.94	27.09	1,495,828
27 May 19	27.04000 +0.43	27.15	26.48	26.61	684,576
24 May 19	26.61000 +0.23	26.92	26.29	26.81	890,278
23 May 19	26.38000 -0.80	26.89	26.15	26.82	2,070,018
22 May 19	27.18000 -0.48	27.44	27.01	27.39	1,098,205
21 May 19	27.66000 +0.20	27.87	27.27	27.31	1,756,082
17 May 19	27.46000 -0.95	28.30	27.34	28.29	1,493,027
16 May 19	28.41000 +0.06	28.69	28.10	28.68	1,603,785
15 May 19	28.35000 +0.07	28.65	28.00	28.16	975,244
14 May 19	28.28000 +0.17	28.51	28.00	28.34	1,284,372
13 May 19	28.11000 -1.29	28.91	27.76	28.91	1,806,719
10 May 19	29.40000 +0.14	29.58	28.82	29.48	1,448,460
09 May 19	29.26000 -0.38	29.65	29.10	29.21	1,048,675
08 May 19	29.64000 +0.16	29.76	29.13	29.40	908,624
07 May 19	29.48000 -0.74	30.00	29.34	29.94	1,422,776
06 May 19	30.22000 -0.64	30.26	29.78	29.97	2,144,153
03 May 19	30.86000 +1.07	30.90	29.98	30.09	1,134,575
02 May 19	29.79000 -0.31	30.18	29.60	30.01	1,449,072
01 May 19	30.10000 -1.58	31.64	30.07	31.51	2,132,734
30 Apr 19	31.68000 -0.08	31.86	31.28	31.70	1,521,314
29 Apr 19	31.76000 -0.06	31.86	31.41	31.56	928,107
26 Apr 19	31.82000 +0.78	31.83	31.04	31.13	1,300,477
25 Apr 19	31.04000 -0.92	31.87	30.93	31.87	1,989,221
24 Apr 19	31.96000 -1.05	33.01	31.90	33.00	1,560,879
23 Apr 19	33.01000 +0.21	34.10	33.00	33.44	2,438,318
22 Apr 19	32.80000 -0.44	33.19	32.59	33.19	996,989
18 Apr 19	33.24000 -0.41	33.78	32.98	33.58	1,210,260
17 Apr 19	33.65000 +0.47	34.31	33.32	33.44	1,804,473
16 Apr 19	33.18000 +0.13	33.39	32.51	32.92	1,437,082
15 Apr 19	33.05000 -0.58	33.53	33.01	33.45	1,197,398
12 Apr 19	33.63000 +1.05	33.73	32.98	33.08	1,771,973
11 Apr 19	32.58000 -0.12	32.75	32.30	32.41	1,269,038
10 Apr 19	32.70000 +0.47	32.88	32.40	32.50	1,200,511
09 Apr 19	32.23000 -0.67	33.04	32.04	32.78	1,206,971
08 Apr 19	32.90000 +0.71	32.92	32.27	32.41	1,186,245
05 Apr 19	32.19000 +0.52	32.28	31.65	31.88	1,379,913
04 Apr 19	31.67000 +1.11	31.70	30.35	30.56	1,800,316
03 Apr 19	30.56000 -0.83	32.01	30.44	31.75	2,362,586
02 Apr 19	31.39000 -0.05	31.65	30.96	31.61	1,535,404
01 Apr 19	31.44000 +0.52	32.11	31.31	31.60	1,375,152
29 Mar 19	30.92000 +0.04	31.38	30.88	31.30	1,785,731
28 Mar 19	30.88000 +0.10	31.19	30.65	30.78	1,031,210
27 Mar 19	30.78000 +0.00	31.10	30.45	30.91	1,337,459
26 Mar 19	30.78000 +0.79	31.16	30.21	30.22	1,889,835
25 Mar 19	29.99000 -0.26	30.87	29.96	30.24	1,555,556
22 Mar 19	30.25000 -0.90	30.97	30.06	30.62	1,438,028
21 Mar 19	31.15000 +0.93	31.30	30.06	30.12	2,086,695
20 Mar 19	30.22000 +0.39	30.29	29.44	29.64	1,280,992
19 Mar 19	29.83000 +0.41	30.38	29.64	29.72	1,450,167
18 Mar 19	29.42000 +0.67	29.43	28.83	28.95	1,055,471
15 Mar 19	28.75000 -0.10	29.00	28.62	29.00	3,735,455
14 Mar 19	28.85000 -0.82	29.46	28.81	29.36	1,098,899
13 Mar 19	29.67000 +0.01	29.90	29.35	29.87	1,233,522
12 Mar 19	29.66000 +0.58	29.78	29.18	29.29	1,480,051
11 Mar 19	29.08000 +0.14	29.25	28.88	29.02	971,751
08 Mar 19	28.94000 -0.78	29.37	28.72	29.27	1,663,522
07 Mar 19	29.72000 -0.31	30.02	29.31	30.02	1,885,015
06 Mar 19	30.03000 +0.53	30.53	29.64	29.70	1,612,935
05 Mar 19	29.50000 +0.27	29.63	29.23	29.38	1,142,027
04 Mar 19	29.23000 +0.03	29.69	28.96	29.33	1,193,425
01 Mar 19	29.20000 -0.29	30.00	29.11	29.90	1,660,529
28 Feb 19	29.49000 -0.57	30.19	29.49	30.01	1,874,747
27 Feb 19	30.06000 -0.54	30.72	30.06	30.60	1,115,962
26 Feb 19	30.60000 -0.19	30.97	30.45	30.73	1,097,053
25 Feb 19	30.79000 -0.42	31.36	30.74	31.33	1,428,836
22 Feb 19	31.21000 +1.24	31.25	30.20	30.60	1,710,101
21 Feb 19	29.97000 -0.53	30.30	29.64	30.03	1,909,724
20 Feb 19	30.50000 +1.44	30.78	28.99	29.13	2,753,251
19 Feb 19	29.06000 +0.40	29.22	28.71	28.75	1,275,149
15 Feb 19	28.66000 +0.06	29.23	28.66	28.91	1,661,702
14 Feb 19	28.60000 +0.11	28.87	28.33	28.36	1,560,285
13 Feb 19	28.49000 -1.66	30.06	28.36	29.53	2,773,416
12 Feb 19	30.15000 +0.22	30.39	29.60	29.89	1,565,432
11 Feb 19	29.93000 -0.67	30.68	29.51	30.32	1,633,378
08 Feb 19	30.60000 -0.56	31.10	30.45	31.09	1,119,976
07 Feb 19	31.16000 -0.09	31.41	30.89	31.33	1,043,848
06 Feb 19	31.25000 -0.14	31.75	31.13	31.27	931,898
05 Feb 19	31.39000 +0.34	31.57	31.12	31.19	1,379,761
04 Feb 19	31.05000 +0.29	31.24	30.28	30.59	1,488,320
01 Feb 19	30.76000 -1.24	31.47	30.45	30.45	2,014,962
31 Jan 19	32.00000 +0.31	32.34	31.61	31.77	1,894,398
30 Jan 19	31.69000 +0.72	31.72	30.72	31.34	1,970,175
29 Jan 19	30.97000 +0.78	31.07	30.40	30.48	1,437,629
28 Jan 19	30.19000 -0.15	30.20	29.78	30.20	1,249,184
25 Jan 19	30.34000 +0.71	30.88	29.72	30.25	1,659,083
24 Jan 19	29.63000 +0.25	29.88	29.34	29.58	1,207,917
23 Jan 19	29.38000 -0.44	30.22	29.30	29.91	1,746,201
22 Jan 19	29.82000 -0.88	30.58	29.60	30.58	1,368,978
21 Jan 19	30.70000 +0.07	30.76	30.20	30.76	399,583
18 Jan 19	30.63000 +0.15	30.99	30.41	30.70	1,674,211
17 Jan 19	30.48000 +0.45	30.75	29.39	29.64	1,451,595
16 Jan 19	30.03000 +0.03	30.21	29.52	30.13	1,205,813
15 Jan 19	30.00000 -0.11	30.51	29.76	30.47	1,155,656
14 Jan 19	30.11000 -0.11	30.51	29.83	29.98	1,069,577
11 Jan 19	30.22000 +0.04	30.47	29.71	30.14	1,421,314
10 Jan 19	30.18000 -0.03	30.36	29.54	29.80	1,666,787
09 Jan 19	30.21000 +0.97	30.53	29.48	29.56	1,895,667
08 Jan 19	29.24000 +1.13	29.73	28.44	28.47	2,146,692
07 Jan 19	28.11000 -0.01	28.50	28.00	28.37	1,230,053
04 Jan 19	28.12000 +1.34	28.33	27.34	27.74	2,033,634
03 Jan 19	26.78000 -1.73	28.45	26.70	28.32	2,013,310
02 Jan 19	28.51000 -0.88	28.79	27.99	28.50	1,595,195
31 Dec 18	29.39000 +0.61	29.45	28.62	28.66	1,269,170
28 Dec 18	28.78000 -0.69	29.92	28.69	29.78	1,447,824
27 Dec 18	29.47000 +1.62	29.58	28.47	28.78	1,460,844
24 Dec 18	27.85000 -0.35	28.47	27.85	27.95	859,382
21 Dec 18	28.20000 -0.22	29.06	27.97	28.92	3,770,571
20 Dec 18	28.42000 +0.39	28.76	27.69	28.28	1,795,857
19 Dec 18	28.03000 -1.11	30.12	27.84	29.52	2,170,179
18 Dec 18	29.14000 +0.10	29.89	28.97	29.26	2,549,611
17 Dec 18	29.04000 -0.72	30.10	28.90	29.85	1,541,330
14 Dec 18	29.76000 -0.48	30.37	29.43	29.47	1,714,148
13 Dec 18	30.24000 +0.37	30.44	29.90	30.37	2,027,436
12 Dec 18	29.87000 +0.55	30.42	29.68	29.76	2,291,022
11 Dec 18	29.32000 +1.10	29.79	28.77	29.00	2,213,296
10 Dec 18	28.22000 -0.33	29.05	27.50	28.49	1,621,134
07 Dec 18	28.55000 -0.06	29.85	28.49	29.07	2,215,288
06 Dec 18	28.61000 -1.27	29.27	28.06	29.24	2,943,703
05 Dec 18	29.88000 +1.10	30.04	28.81	28.81	1,051,593
04 Dec 18	28.78000 +0.59	29.38	28.45	28.49	2,469,830
03 Dec 18	28.19000 +1.28	28.64	27.36	28.25	2,317,096
30 Nov 18	26.91000 +0.28	27.15	26.16	26.21	1,887,867
29 Nov 18	26.63000 -0.65	27.55	26.57	27.21	1,704,808
28 Nov 18	27.28000 +1.49	27.33	25.80	25.94	1,451,625
27 Nov 18	25.79000 -0.84	26.17	24.95	26.17	2,196,430
26 Nov 18	26.63000 +0.18	27.04	26.49	26.60	1,648,126
23 Nov 18	26.45000 -1.12	27.28	26.30	27.27	850,829
22 Nov 18	27.57000 -0.21	27.99	27.52	27.80	278,967
21 Nov 18	27.78000 +0.54	28.23	27.49	27.51	1,769,788
20 Nov 18	27.24000 -1.07	27.71	26.57	27.70	1,859,316
19 Nov 18	28.31000 -0.56	29.00	28.10	28.92	1,159,826
16 Nov 18	28.87000 -0.14	29.33	28.35	28.89	1,125,202
15 Nov 18	29.01000 +1.01	29.48	27.69	28.02	2,070,395
14 Nov 18	28.00000 +0.53	28.46	27.39	27.40	1,171,831
13 Nov 18	27.47000 +0.18	28.44	27.09	27.09	1,384,511
12 Nov 18	27.29000 -0.23	27.78	26.97	27.56	1,364,664
09 Nov 18	27.52000 -0.27	27.74	26.03	26.03	1,486,235
08 Nov 18	27.79000 -0.73	28.48	27.50	28.43	1,552,691
07 Nov 18	28.52000 +0.91	28.53	27.68	28.10	1,402,399
06 Nov 18	27.61000 -0.13	28.14	27.27	27.61	1,496,196
05 Nov 18	27.74000 -0.16	28.35	27.44	28.00	1,449,394
02 Nov 18	27.90000 -0.04	28.69	27.30	28.69	4,547,978
01 Nov 18	27.94000 +0.73	28.17	26.81	27.65	2,379,299
31 Oct 18	27.21000 +1.96	27.24	25.40	25.41	2,801,612
30 Oct 18	25.25000 +0.77	25.27	24.05	24.40	1,748,672
29 Oct 18	24.48000 -0.32	25.57	24.16	25.15	2,084,110
26 Oct 18	24.80000 -0.03	25.05	23.90	24.45	5,105,695
25 Oct 18	24.83000 -2.08	26.43	24.68	26.43	3,697,666
24 Oct 18	26.91000 -1.78	29.15	26.76	28.69	2,451,741
23 Oct 18	28.69000 -2.15	30.29	28.48	30.27	2,442,162
22 Oct 18	30.84000 +0.23	30.96	30.11	30.70	2,097,842
19 Oct 18	30.61000 -0.08	31.09	30.50	30.81	1,807,854
18 Oct 18	30.69000 -0.34	31.10	30.53	30.73	2,875,232
17 Oct 18	31.03000 -0.46	31.53	30.81	31.36	1,287,710
16 Oct 18	31.49000 +0.77	31.51	30.48	30.73	1,391,936
15 Oct 18	30.72000 +0.42	31.40	30.57	30.65	1,356,028
12 Oct 18	30.30000 -0.23	31.30	30.06	31.00	1,522,526
11 Oct 18	30.53000 +1.13	30.84	28.84	29.08	2,745,961
10 Oct 18	29.40000 -1.37	30.63	29.20	30.45	2,301,961
09 Oct 18	30.77000 -0.33	31.33	30.11	31.12	1,365,655
05 Oct 18	31.10000 +0.64	31.17	29.97	30.30	1,661,411
04 Oct 18	30.46000 -0.82	31.53	30.27	31.41	1,236,052
03 Oct 18	31.28000 -0.05	31.74	31.03	31.26	1,378,880
02 Oct 18	31.33000 -0.58	32.49	31.21	32.00	1,864,845
01 Oct 18	31.91000 +0.78	32.00	31.14	31.44	1,327,494
28 Sep 18	31.13000 -0.14	31.82	31.09	31.38	1,416,856
27 Sep 18	31.27000 -0.12	31.55	30.57	30.99	1,487,129
26 Sep 18	31.39000 -0.60	32.02	31.07	31.12	1,514,824
25 Sep 18	31.99000 +0.03	32.65	31.74	32.40	969,714
24 Sep 18	31.96000 -1.12	33.31	31.94	33.31	1,219,500
21 Sep 18	33.08000 +0.72	33.34	32.54	32.78	2,646,100
20 Sep 18	32.36000 +0.48	32.70	31.82	32.33	1,442,483
19 Sep 18	31.88000 +0.25	32.52	31.79	32.00	1,612,947
18 Sep 18	31.63000 +0.89	31.78	30.82	31.23	1,326,375
17 Sep 18	30.74000 +0.18	31.02	30.48	30.52	1,155,374
14 Sep 18	30.56000 +0.42	30.94	30.21	30.25	887,349
13 Sep 18	30.14000 +0.34	30.40	29.67	30.20	1,207,197
12 Sep 18	29.80000 +0.88	30.02	28.71	29.35	1,769,181
11 Sep 18	28.92000 +0.20	28.95	27.94	28.42	1,557,743
10 Sep 18	28.72000 -0.19	29.28	28.66	28.90	725,787
07 Sep 18	28.91000 -0.19	29.04	28.29	28.80	1,239,777
06 Sep 18	29.10000 -0.20	30.06	29.07	29.34	814,694
05 Sep 18	29.30000 -0.05	29.42	28.75	29.34	1,412,549
04 Sep 18	29.35000 -0.06	29.41	28.69	28.71	1,556,790
31 Aug 18	29.41000 -0.64	30.08	29.41	29.91	2,929,413
30 Aug 18	30.05000 -0.61	30.54	29.93	30.44	1,345,250
29 Aug 18	30.66000 -0.30	31.04	30.55	30.98	1,119,843
28 Aug 18	30.96000 +0.21	31.80	30.93	31.23	1,334,806
27 Aug 18	30.75000 +1.00	30.93	29.80	29.80	1,269,808
24 Aug 18	29.75000 +0.39	30.05	29.49	29.65	1,310,722
23 Aug 18	29.36000 -0.62	29.80	29.22	29.67	902,793
22 Aug 18	29.98000 +0.49	30.14	29.57	29.70	1,555,348
21 Aug 18	29.49000 -0.12	30.04	29.47	29.61	1,196,934
20 Aug 18	29.61000 -0.11	30.19	29.57	29.91	1,366,498
17 Aug 18	29.72000 +0.21	29.75	29.08	29.36	1,096,561
16 Aug 18	29.51000 +0.43	29.91	29.37	29.64	1,343,916
15 Aug 18	29.08000 -2.10	30.40	28.49	30.40	2,057,853
14 Aug 18	31.18000 -0.25	31.58	30.76	31.36	968,987
13 Aug 18	31.43000 -0.49	32.44	31.35	32.09	1,161,226
10 Aug 18	31.92000 -0.60	32.23	31.81	32.05	1,122,763
09 Aug 18	32.52000 -0.05	32.88	32.40	32.79	898,380
08 Aug 18	32.57000 +0.31	32.72	32.15	32.35	667,779
07 Aug 18	32.26000 +0.04	33.25	32.23	32.66	1,432,679
03 Aug 18	32.22000 -0.07	32.61	32.04	32.19	918,167
02 Aug 18	32.29000 -0.09	32.35	31.56	31.82	948,109
01 Aug 18	32.38000 -1.55	33.26	32.33	33.26	1,317,386
31 Jul 18	33.93000 +0.92	34.02	33.07	33.14	1,532,072
30 Jul 18	33.01000 -0.81	34.05	33.00	33.86	737,997
27 Jul 18	33.82000 -0.35	34.49	33.72	34.27	1,115,069
26 Jul 18	34.17000 +1.58	34.40	32.30	32.81	2,046,891
25 Jul 18	32.59000 -0.10	32.99	31.97	32.99	1,389,174
24 Jul 18	32.69000 +0.50	33.90	32.58	33.17	1,396,450
23 Jul 18	32.19000 +0.19	32.36	31.81	32.09	1,091,168
20 Jul 18	32.00000 -0.08	32.33	31.90	32.33	1,011,388
19 Jul 18	32.08000 -0.88	32.39	31.80	32.22	1,436,436
18 Jul 18	32.96000 +0.69	33.18	32.15	32.39	1,727,602
17 Jul 18	32.27000 +0.30	32.38	31.81	32.00	898,627
16 Jul 18	31.97000 -0.48	32.21	31.61	32.00	1,265,149
13 Jul 18	32.45000 +0.13	32.54	32.12	32.28	1,249,148
12 Jul 18	32.32000 +0.58	32.33	31.63	32.18	1,672,812
11 Jul 18	31.74000 -1.50	32.22	31.62	31.99	2,375,849
10 Jul 18	33.24000 -0.21	33.54	32.91	33.54	1,407,901
09 Jul 18	33.45000 +0.64	33.55	33.08	33.21	1,090,998
06 Jul 18	32.81000 +0.28	32.86	32.16	32.33	828,615
05 Jul 18	32.53000 +0.03	32.57	32.04	32.26	1,838,045
04 Jul 18	32.50000 +0.19	32.50	31.61	31.98	668,251
03 Jul 18	32.31000 -1.18	33.39	31.95	33.29	1,718,336
29 Jun 18	33.49000 +0.79	33.51	32.99	32.99	1,533,136
28 Jun 18	32.70000 -0.54	33.05	31.95	33.05	1,657,290
27 Jun 18	33.24000 +0.05	33.57	32.95	33.32	1,245,425
26 Jun 18	33.19000 +0.29	33.42	32.61	33.02	1,821,942
25 Jun 18	32.90000 -1.69	34.19	32.35	34.19	2,597,835
22 Jun 18	34.59000 +0.08	35.40	34.52	34.85	1,762,561
21 Jun 18	34.51000 -0.62	34.97	34.23	34.95	1,318,324
20 Jun 18	35.13000 +0.17	35.45	34.87	35.20	1,438,868
19 Jun 18	34.96000 -0.20	34.98	33.54	34.40	1,807,885
18 Jun 18	35.16000 -0.27	35.59	34.76	34.83	1,872,381
15 Jun 18	35.43000 -2.00	36.90	34.87	36.71	4,709,194
14 Jun 18	37.43000 -0.64	38.09	36.85	38.02	1,246,996
13 Jun 18	38.07000 -0.08	38.37	37.93	38.15	959,917
12 Jun 18	38.15000 -0.28	38.45	37.65	38.19	1,186,611
11 Jun 18	38.43000 +0.23	38.79	38.20	38.20	1,164,013
08 Jun 18	38.20000 -0.08	38.48	37.61	38.48	1,393,729
07 Jun 18	38.28000 +0.16	39.08	37.71	38.15	2,066,225
06 Jun 18	38.12000 +0.79	38.28	37.54	37.61	1,784,175
05 Jun 18	37.33000 +1.79	37.42	35.75	35.93	1,777,497
04 Jun 18	35.54000 -0.07	36.04	35.25	35.85	911,559
01 Jun 18	35.61000 +0.44	35.78	34.96	35.63	1,244,042
31 May 18	35.17000 +0.05	35.44	34.81	34.81	4,179,318
30 May 18	35.12000 +1.05	35.15	33.85	34.08	1,546,779
29 May 18	34.07000 -0.39	35.29	34.05	34.42	1,405,394
28 May 18	34.46000 -0.30	35.10	34.30	34.50	417,085
25 May 18	34.76000 -0.70	35.38	34.57	35.25	1,147,931
24 May 18	35.46000 +0.38	35.58	34.93	35.06	1,414,557
23 May 18	35.08000 -1.51	36.15	34.94	36.15	2,352,851
22 May 18	36.59000 +0.25	37.07	36.54	36.61	1,748,437
18 May 18	36.34000 -0.26	36.74	36.14	36.60	1,160,747
17 May 18	36.60000 -0.13	36.88	36.35	36.68	1,471,100
16 May 18	36.73000 +0.57	37.05	36.28	36.29	1,851,140
15 May 18	36.16000 -0.18	36.29	35.71	36.00	2,159,881
14 May 18	36.34000 +0.78	36.45	35.67	35.79	1,799,373
11 May 18	35.56000 +0.69	35.86	34.99	35.05	1,870,494
10 May 18	34.87000 +0.71	34.95	34.32	34.43	1,486,031
09 May 18	34.16000 +1.19	34.17	33.20	33.24	2,056,720
08 May 18	32.97000 -0.61	33.76	32.81	33.56	2,150,714
07 May 18	33.58000 +0.32	34.11	33.24	33.54	1,830,848
04 May 18	33.26000 +0.42	33.47	32.59	32.75	1,561,794
03 May 18	32.84000 +0.62	33.06	31.83	32.37	2,732,635
02 May 18	32.22000 +0.15	32.79	32.17	32.35	1,424,494
01 May 18	32.07000 -0.16	32.41	31.77	32.26	1,302,213
30 Apr 18	32.23000 +0.36	32.69	31.82	31.97	1,805,228
27 Apr 18	31.87000 -0.19	32.20	31.56	31.77	970,228
26 Apr 18	32.06000 +0.21	32.26	31.65	32.26	1,597,287
25 Apr 18	31.85000 -0.91	32.66	31.33	32.66	2,452,788
24 Apr 18	32.76000 -0.44	34.70	31.92	34.19	2,764,338
23 Apr 18	33.20000 -0.79	33.94	32.97	33.60	1,952,165
20 Apr 18	33.99000 +0.26	34.08	33.58	34.02	1,345,080
19 Apr 18	33.73000 -0.29	34.29	33.69	34.03	1,486,133
18 Apr 18	34.02000 +1.01	34.45	33.81	33.85	1,973,409
17 Apr 18	33.01000 +0.16	33.29	32.85	33.02	1,573,482
16 Apr 18	32.85000 -0.73	33.92	32.68	33.80	1,420,164
13 Apr 18	33.58000 +0.68	33.74	33.00	33.34	1,607,585
12 Apr 18	32.90000 -0.63	33.39	32.39	33.39	1,255,062
11 Apr 18	33.53000 -1.01	34.88	33.33	34.49	1,562,892
10 Apr 18	34.54000 +1.32	34.72	33.78	34.18	1,680,495
09 Apr 18	33.22000 -0.26	34.05	33.14	33.89	1,083,543
06 Apr 18	33.48000 -0.52	34.08	33.37	33.63	1,375,016
05 Apr 18	34.00000 +0.95	34.25	33.25	33.39	1,394,301
04 Apr 18	33.05000 +0.05	33.18	31.43	32.06	1,641,846
03 Apr 18	33.00000 +0.19	33.42	32.42	32.96	1,154,413
02 Apr 18	32.81000 -0.37	33.49	32.44	33.41	1,019,483
29 Mar 18	33.18000 +1.43	33.31	31.96	32.09	1,981,446
28 Mar 18	31.75000 -0.84	32.59	31.65	32.51	1,129,155
27 Mar 18	32.59000 -0.66	33.63	32.42	33.50	1,356,199
26 Mar 18	33.25000 +0.45	33.42	32.83	33.13	1,336,330
23 Mar 18	32.80000 -0.89	33.91	32.74	33.80	1,234,956
22 Mar 18	33.69000 -1.54	34.80	33.64	34.53	1,418,966
21 Mar 18	35.23000 +0.56	35.43	34.38	34.46	2,847,963
20 Mar 18	34.67000 +0.08	35.13	34.44	34.53	1,312,685
19 Mar 18	34.59000 -1.37	35.72	34.21	35.51	1,903,598
16 Mar 18	35.96000 +0.43	36.33	35.44	35.51	4,065,620
15 Mar 18	35.53000 +0.04	35.88	35.04	35.42	1,024,943
14 Mar 18	35.49000 +0.48	35.85	35.26	35.71	1,362,922
13 Mar 18	35.01000 +0.92	35.30	34.37	34.68	1,312,010
12 Mar 18	34.09000 +0.26	34.26	33.74	33.83	1,099,633
09 Mar 18	33.83000 -0.72	34.97	33.69	34.79	1,721,848
08 Mar 18	34.55000 -1.87	36.19	34.20	36.15	2,099,027
07 Mar 18	36.42000 -0.26	36.97	36.27	36.40	1,361,371
06 Mar 18	36.68000 +0.41	37.17	36.27	36.73	1,625,199
05 Mar 18	36.27000 -0.13	36.35	35.62	36.02	1,640,603
02 Mar 18	36.40000 -0.21	36.58	35.61	36.01	1,451,501
01 Mar 18	36.61000 -0.09	36.99	35.94	36.65	1,737,489
28 Feb 18	36.70000 -0.82	37.70	36.67	37.52	1,848,604
27 Feb 18	37.52000 -0.13	37.66	36.80	37.25	2,037,229
26 Feb 18	37.65000 +0.25	38.08	37.14	37.85	1,198,914
23 Feb 18	37.40000 +0.28	37.57	36.58	37.31	1,210,856
22 Feb 18	37.12000 +0.22	37.85	37.09	37.23	1,704,864
21 Feb 18	36.90000 +0.26	37.54	36.54	36.66	1,896,666
20 Feb 18	36.64000 -0.75	37.27	36.30	36.63	2,741,685
16 Feb 18	37.39000 -0.42	38.20	37.09	37.35	2,008,848
15 Feb 18	37.81000 -0.15	38.60	37.33	38.36	2,410,426
14 Feb 18	37.96000 +0.60	38.66	35.43	35.50	3,682,799
13 Feb 18	37.36000 +1.43	37.79	35.90	36.31	3,059,325
12 Feb 18	35.93000 +1.05	36.62	35.15	35.54	3,166,520
09 Feb 18	34.88000 +1.58	35.04	33.35	33.37	2,584,442
08 Feb 18	33.30000 -1.36	35.09	33.28	34.54	2,453,952
07 Feb 18	34.66000 -1.26	35.87	34.53	35.83	1,928,617
06 Feb 18	35.92000 +1.28	36.16	33.28	33.75	2,608,471
05 Feb 18	34.64000 -0.55	36.51	34.22	35.00	2,516,751
02 Feb 18	35.19000 -1.53	36.74	35.02	36.43	2,011,337
01 Feb 18	36.72000 +1.00	37.17	35.50	35.50	2,227,651
31 Jan 18	35.72000 -0.30	36.22	35.45	36.13	1,869,598
30 Jan 18	36.02000 -0.22	36.49	35.65	36.22	1,973,155
29 Jan 18	36.24000 +0.11	36.74	36.02	36.41	1,703,761
26 Jan 18	36.13000 +0.09	36.28	35.77	36.08	1,577,977
25 Jan 18	36.04000 +0.18	36.60	35.55	36.11	2,455,635
24 Jan 18	35.86000 +0.38	36.29	35.61	35.98	2,929,881
23 Jan 18	35.48000 -0.79	35.70	34.65	35.70	2,962,849
22 Jan 18	36.27000 -0.52	36.70	35.35	36.52	2,437,815
19 Jan 18	36.79000 +0.52	37.09	36.20	36.23	2,424,542
18 Jan 18	36.27000 -0.80	37.13	36.15	37.06	2,265,855
17 Jan 18	37.07000 +0.01	37.17	36.66	36.86	2,324,459
16 Jan 18	37.06000 -1.57	37.73	36.86	37.73	3,007,024
15 Jan 18	38.63000 +0.38	38.89	38.25	38.25	672,735
12 Jan 18	38.25000 +0.35	38.53	37.73	37.73	2,470,609
11 Jan 18	37.90000 +1.38	37.94	36.79	37.00	2,424,390
10 Jan 18	36.52000 +1.01	36.54	35.53	35.67	2,562,509
09 Jan 18	35.51000 +0.03	35.98	35.09	35.83	2,374,917
08 Jan 18	35.48000 +1.55	35.52	33.98	34.04	2,219,369
05 Jan 18	33.93000 +0.06	34.05	33.36	33.50	1,296,861
04 Jan 18	33.87000 +0.50	33.97	33.50	33.52	1,601,482
03 Jan 18	33.37000 -0.35	33.82	33.19	33.75	1,439,010
02 Jan 18	33.72000 +0.85	33.75	32.89	32.99	1,432,415
29 Dec 17	32.87000 -0.58	33.49	32.56	33.45	1,355,562
28 Dec 17	33.45000 +0.12	33.76	32.95	33.58	1,519,318
27 Dec 17	33.33000 +1.00	33.38	32.74	32.85	1,787,354
22 Dec 17	32.33000 +0.19	32.64	32.05	32.17	1,223,142
21 Dec 17	32.14000 +0.39	32.29	31.66	31.77	1,557,625
20 Dec 17	31.75000 +0.87	31.83	31.11	31.48	1,921,370
19 Dec 17	30.88000 -0.17	31.60	30.88	31.13	1,634,311
18 Dec 17	31.05000 +0.38	31.22	30.70	30.71	1,724,010
15 Dec 17	30.67000 +0.81	31.06	30.14	30.18	4,619,254
14 Dec 17	29.86000 -0.81	30.71	29.85	30.43	1,769,849
13 Dec 17	30.67000 +0.56	30.88	30.03	30.16	2,152,757
12 Dec 17	30.11000 +0.21	30.46	29.92	29.98	1,550,623
11 Dec 17	29.90000 +0.31	30.17	29.79	29.84	1,390,807
08 Dec 17	29.59000 +0.32	30.15	29.57	29.65	1,671,300
07 Dec 17	29.27000 +0.13	29.50	29.01	29.07	1,470,401
06 Dec 17	29.14000 +0.15	29.69	29.10	29.16	2,252,810
05 Dec 17	28.99000 -0.87	29.37	28.57	29.01	2,731,080
04 Dec 17	29.86000 +0.29	30.34	29.09	29.10	2,193,269
01 Dec 17	29.57000 -0.07	29.95	28.96	29.91	2,312,720
30 Nov 17	29.64000 +0.51	29.98	28.87	28.87	2,559,309
29 Nov 17	29.13000 -0.15	29.40	28.74	29.25	2,167,244
28 Nov 17	29.28000 +0.01	29.49	28.60	28.88	1,553,785
27 Nov 17	29.27000 -0.37	29.60	29.13	29.47	1,416,261
24 Nov 17	29.64000 +0.12	29.99	29.60	29.62	1,177,891
23 Nov 17	29.52000 +0.27	29.64	29.27	29.42	893,994
22 Nov 17	29.25000 +0.61	29.65	28.90	28.90	1,731,983
21 Nov 17	28.64000 +0.37	28.94	28.40	28.50	1,870,952
20 Nov 17	28.27000 +0.29	28.48	27.82	27.98	1,483,947
17 Nov 17	27.98000 +0.92	28.29	27.31	27.44	2,622,405
16 Nov 17	27.06000 -0.04	27.55	26.97	27.37	1,885,138
15 Nov 17	27.10000 +0.13	27.12	26.12	26.79	1,635,778
14 Nov 17	26.97000 -0.83	27.59	26.89	27.49	1,507,533
13 Nov 17	27.80000 +0.52	28.24	27.17	27.17	1,525,184
10 Nov 17	27.28000 +0.10	27.50	27.10	27.16	1,263,496
09 Nov 17	27.18000 -0.63	27.50	27.04	27.50	1,416,065
08 Nov 17	27.81000 +0.39	27.98	27.49	27.59	1,397,484
07 Nov 17	27.42000 +0.08	27.53	27.12	27.25	1,244,140
06 Nov 17	27.34000 +0.75	27.47	26.70	26.99	1,598,967
03 Nov 17	26.59000 -0.29	26.70	26.30	26.69	1,307,895
02 Nov 17	26.88000 -0.27	27.35	26.76	27.13	1,404,670
01 Nov 17	27.15000 +0.79	27.55	26.90	27.06	1,998,469
31 Oct 17	26.36000 -0.27	26.69	26.24	26.62	1,729,710
30 Oct 17	26.63000 -0.15	27.29	26.42	26.85	1,875,117
27 Oct 17	26.78000 -0.03	26.99	25.89	26.27	3,401,069
26 Oct 17	26.81000 -2.47	28.55	26.55	28.52	5,469,917
25 Oct 17	29.28000 -0.36	29.60	29.09	29.44	1,509,219
24 Oct 17	29.64000 +0.65	29.72	29.02	29.11	1,637,876
23 Oct 17	28.99000 +0.31	29.19	28.50	28.55	1,322,256
20 Oct 17	28.68000 +0.88	28.89	28.02	28.02	2,061,049
19 Oct 17	27.80000 +0.19	27.89	27.07	27.35	1,977,113
18 Oct 17	27.61000 -0.55	28.25	27.37	28.25	1,604,986
17 Oct 17	28.16000 -0.66	28.76	28.08	28.69	1,393,055
16 Oct 17	28.82000 +0.16	29.64	28.70	29.59	2,103,845
13 Oct 17	28.66000 +0.18	29.40	28.54	29.02	1,858,281
12 Oct 17	28.48000 +0.10	28.79	28.32	28.42	1,418,981
11 Oct 17	28.38000 +0.25	28.54	28.01	28.24	1,848,069
10 Oct 17	28.13000 -0.68	28.38	27.94	28.04	1,844,900
06 Oct 17	28.81000 -0.10	28.98	28.57	28.76	1,214,278
05 Oct 17	28.91000 +1.18	29.29	28.35	28.44	3,564,318
04 Oct 17	27.73000 -0.27	28.22	27.62	28.07	1,939,965
03 Oct 17	28.00000 +0.90	28.00	26.97	27.31	2,481,147
02 Oct 17	27.10000 +0.83	27.11	26.33	26.45	1,330,977
29 Sep 17	26.27000 -0.31	26.72	26.26	26.58	1,496,296
28 Sep 17	26.58000 +0.06	26.61	25.97	26.49	1,915,580
27 Sep 17	26.52000 +0.45	26.58	26.15	26.27	1,604,826
26 Sep 17	26.07000 -0.20	26.60	26.02	26.08	1,769,972
25 Sep 17	26.27000 -0.83	27.05	26.04	26.98	1,852,884
22 Sep 17	27.10000 +0.18	27.10	26.57	26.72	1,649,131
21 Sep 17	26.92000 +0.03	27.11	26.16	26.53	2,442,891
20 Sep 17	26.89000 +0.03	27.19	26.65	27.06	3,817,686
19 Sep 17	26.86000 +0.52	27.06	26.21	26.34	2,959,013
18 Sep 17	26.34000 +0.65	26.41	25.66	25.74	2,309,611
15 Sep 17	25.69000 -0.60	26.31	25.60	26.22	8,137,833
14 Sep 17	26.29000 -0.44	26.45	25.79	26.25	3,343,404
13 Sep 17	26.73000 -1.52	27.88	26.66	27.61	2,832,594
12 Sep 17	28.25000 -0.07	28.50	27.83	28.26	2,327,230
11 Sep 17	28.32000 +0.09	28.72	28.01	28.01	1,791,134
08 Sep 17	28.23000 -1.60	29.43	27.80	29.22	3,008,121
07 Sep 17	29.83000 +0.21	29.94	29.29	29.90	2,274,746
06 Sep 17	29.62000 +0.15	29.86	28.75	29.60	3,332,936
05 Sep 17	29.47000 -2.11	30.65	29.05	30.07	5,560,547
01 Sep 17	31.58000 +0.50	31.76	31.01	31.11	1,882,311
31 Aug 17	31.08000 -0.31	31.62	31.05	31.40	2,486,666
30 Aug 17	31.39000 -0.22	31.92	31.39	31.49	2,037,151
29 Aug 17	31.61000 +0.35	31.63	30.72	31.00	2,084,867
28 Aug 17	31.26000 +0.49	31.31	30.87	30.87	1,704,268
25 Aug 17	30.77000 +0.20	31.05	30.40	30.92	1,997,726
24 Aug 17	30.57000 -0.05	30.79	30.22	30.51	2,634,398
23 Aug 17	30.62000 +0.44	30.72	29.95	29.99	1,683,232
22 Aug 17	30.18000 +0.29	30.29	29.91	30.17	2,346,857
21 Aug 17	29.89000 +0.55	30.22	29.59	29.69	2,976,877
18 Aug 17	29.34000 +0.09	29.62	29.21	29.47	2,385,401
17 Aug 17	29.25000 -0.51	29.69	29.21	29.21	3,417,514
16 Aug 17	29.76000 +1.44	29.76	28.85	28.96	3,392,632
15 Aug 17	28.32000 -0.06	28.52	28.09	28.25	1,663,610
14 Aug 17	28.38000 +0.26	28.53	28.00	28.21	1,430,437
11 Aug 17	28.12000 -0.24	28.20	27.56	27.79	2,408,028
10 Aug 17	28.36000 -0.45	28.81	28.24	28.28	2,689,793
09 Aug 17	28.81000 -0.25	29.14	28.47	28.90	2,229,512
08 Aug 17	29.06000 +0.80	29.09	28.40	28.50	2,606,371
04 Aug 17	28.26000 +1.01	28.42	27.35	27.35	1,889,044
03 Aug 17	27.25000 -0.36	27.70	27.02	27.45	2,725,565
02 Aug 17	27.61000 +0.58	27.64	26.80	26.91	1,797,342
01 Aug 17	27.03000 -0.03	27.20	26.88	27.02	2,084,159
31 Jul 17	27.06000 +0.70	27.15	26.63	26.88	2,135,286
28 Jul 17	26.36000 -0.27	26.54	26.14	26.45	1,820,018
27 Jul 17	26.63000 +0.48	27.28	25.85	26.80	3,453,441
26 Jul 17	26.15000 +0.39	26.49	25.64	26.10	2,953,410
25 Jul 17	25.76000 +1.15	26.07	25.19	25.20	3,043,567
24 Jul 17	24.61000 +0.19	24.70	24.31	24.44	1,387,269
21 Jul 17	24.42000 +0.19	24.55	24.06	24.25	1,912,365
20 Jul 17	24.23000 -0.21	24.75	24.06	24.26	1,438,819
19 Jul 17	24.44000 -0.02	24.87	24.19	24.38	1,821,527
18 Jul 17	24.46000 -0.09	24.65	24.01	24.65	1,664,314
17 Jul 17	24.55000 +0.16	24.85	24.44	24.79	1,670,040
14 Jul 17	24.39000 +0.06	24.71	24.16	24.50	1,411,965
13 Jul 17	24.33000 +0.25	24.46	23.90	24.06	2,124,588
12 Jul 17	24.08000 -0.47	25.31	24.02	24.87	2,861,129
11 Jul 17	24.55000 +0.90	24.55	23.60	23.86	3,001,146
10 Jul 17	23.65000 +0.86	23.77	22.33	22.70	1,847,541
07 Jul 17	22.79000 -0.42	23.20	22.71	23.16	1,581,594
06 Jul 17	23.21000 +0.29	23.30	22.67	23.24	2,268,672
05 Jul 17	22.92000 +0.04	23.03	22.36	22.69	1,868,572
04 Jul 17	22.88000 +0.40	23.05	22.05	22.69	738,522
30 Jun 17	22.48000 +0.02	22.88	21.75	22.85	2,181,878
29 Jun 17	22.46000 -0.02	23.33	21.78	23.00	2,680,626
28 Jun 17	22.48000 +0.72	22.59	22.00	22.07	1,798,215
27 Jun 17	21.76000 -0.14	22.40	21.76	22.20	2,053,123
26 Jun 17	21.90000 -0.07	22.41	21.61	22.34	1,797,351
23 Jun 17	21.97000 +0.96	22.10	20.85	21.30	2,316,146
22 Jun 17	21.01000 +0.64	21.64	20.37	20.37	2,479,175
21 Jun 17	20.37000 +0.50	20.50	19.87	20.09	2,426,796
20 Jun 17	19.87000 -0.52	20.37	19.68	20.32	1,714,363
19 Jun 17	20.39000 +0.66	20.65	20.01	20.01	2,872,410
16 Jun 17	19.73000 -1.85	21.30	19.27	21.13	7,470,788
15 Jun 17	21.58000 -0.84	22.35	21.36	22.06	2,359,337
14 Jun 17	22.42000 -0.93	23.42	22.23	23.40	2,245,388
13 Jun 17	23.35000 -0.32	23.51	23.03	23.39	1,799,628
12 Jun 17	23.67000 -0.47	24.78	23.52	24.03	1,638,859
09 Jun 17	24.14000 -0.36	24.61	23.89	23.98	1,902,161
08 Jun 17	24.50000 +0.85	24.59	23.63	23.80	1,327,540
07 Jun 17	23.65000 -0.52	24.24	23.47	24.10	1,512,360
06 Jun 17	24.17000 +0.64	24.18	23.25	23.30	2,273,259
05 Jun 17	23.53000 -0.07	23.76	23.09	23.24	1,016,137
02 Jun 17	23.60000 -0.68	24.15	23.30	24.08	1,279,305
01 Jun 17	24.28000 +0.23	24.45	23.95	24.00	1,562,437
31 May 17	24.05000 -1.26	25.16	23.80	25.16	4,126,097
30 May 17	25.31000 +0.36	25.48	25.07	25.33	4,230,330
29 May 17	24.95000 -0.23	25.18	24.93	25.10	357,881
26 May 17	25.18000 +0.20	25.32	24.85	24.87	1,614,013
25 May 17	24.98000 +0.13	25.45	24.72	24.81	2,228,319
24 May 17	24.85000 -0.48	25.35	24.71	25.01	1,513,828
23 May 17	25.33000 +0.04	25.82	25.08	25.75	1,341,202
19 May 17	25.29000 +0.71	25.42	24.78	24.80	1,748,743
18 May 17	24.58000 +0.00	24.97	23.71	24.32	2,429,479
17 May 17	24.58000 -0.94	25.45	24.58	25.38	2,303,669
16 May 17	25.52000 +0.24	25.75	25.28	25.53	2,202,676
15 May 17	25.28000 +0.02	25.72	25.11	25.62	2,115,857
12 May 17	25.26000 +0.46	25.60	25.20	25.22	2,225,043
11 May 17	24.80000 -0.04	25.15	24.60	25.07	2,456,364
10 May 17	24.84000 -0.01	25.21	24.71	24.88	1,750,190
09 May 17	24.85000 -0.16	25.78	24.73	25.36	1,762,942
08 May 17	25.01000 -0.29	25.11	24.59	24.85	2,271,883
05 May 17	25.30000 +0.35	25.43	24.95	25.08	2,219,944
04 May 17	24.95000 -1.69	26.23	24.83	26.10	3,623,901
03 May 17	26.64000 -1.63	27.84	26.53	27.80	3,279,658
02 May 17	28.27000 -0.23	28.61	28.09	28.46	1,725,755
01 May 17	28.50000 +0.18	28.58	28.07	28.27	1,035,729
28 Apr 17	28.32000 +0.18	28.78	28.21	28.29	1,958,029
27 Apr 17	28.14000 -0.83	28.84	27.67	28.53	2,112,050
26 Apr 17	28.97000 +0.13	29.80	28.20	28.30	2,154,054
25 Apr 17	28.84000 -0.75	28.89	27.68	28.61	4,869,519
24 Apr 17	29.59000 +0.13	30.15	29.59	29.75	1,594,727
21 Apr 17	29.46000 +0.37	29.69	29.03	29.29	1,866,533
20 Apr 17	29.09000 +0.50	29.23	28.71	28.94	1,809,504
19 Apr 17	28.59000 -0.21	29.25	28.43	29.13	2,015,148
18 Apr 17	28.80000 -1.00	29.28	28.33	29.05	2,889,664
17 Apr 17	29.80000 +0.48	30.00	29.43	29.65	1,455,389
13 Apr 17	29.32000 -0.32	29.91	29.24	29.87	2,000,171
12 Apr 17	29.64000 -1.85	31.35	29.41	31.08	3,292,875
11 Apr 17	31.49000 -0.43	32.02	31.03	31.99	1,841,556
10 Apr 17	31.92000 +0.38	32.10	31.52	31.54	1,508,299
07 Apr 17	31.54000 -0.44	32.18	31.32	31.42	1,880,769
06 Apr 17	31.98000 +0.93	32.15	31.36	31.70	2,476,408
05 Apr 17	31.05000 -0.10	32.04	31.05	31.82	3,155,629
04 Apr 17	31.15000 +0.47	31.50	30.63	30.87	3,827,172
03 Apr 17	30.68000 +1.60	31.05	29.97	30.20	3,242,873
31 Mar 17	29.08000 -0.62	29.49	29.08	29.44	1,785,517
30 Mar 17	29.70000 +0.16	29.94	29.17	29.92	1,746,839
29 Mar 17	29.54000 +0.51	29.99	28.60	28.76	2,317,790
28 Mar 17	29.03000 -0.34	29.82	28.98	29.59	1,824,699
27 Mar 17	29.37000 +1.12	29.48	27.25	27.48	2,803,067
24 Mar 17	28.25000 +0.11	28.43	28.00	28.01	1,571,575
23 Mar 17	28.14000 -0.33	28.54	27.68	28.54	1,743,272
22 Mar 17	28.47000 +1.17	28.69	27.40	27.46	3,334,772
21 Mar 17	27.30000 -1.28	29.30	27.27	28.73	3,008,668
20 Mar 17	28.58000 +0.33	28.68	28.00	28.00	1,218,885
17 Mar 17	28.25000 -0.59	29.15	28.25	28.87	8,603,627
16 Mar 17	28.84000 +0.51	29.51	28.82	28.94	3,139,317
15 Mar 17	28.33000 +1.26	28.64	27.34	27.50	2,301,688
14 Mar 17	27.07000 -0.45	27.31	26.65	26.97	1,768,973
13 Mar 17	27.52000 +0.72	27.98	27.05	27.19	1,698,393
10 Mar 17	26.80000 +0.46	26.95	26.46	26.80	1,792,469
09 Mar 17	26.34000 -0.20	26.78	25.94	26.25	1,638,061
08 Mar 17	26.54000 -0.37	27.13	26.36	27.01	2,031,861
07 Mar 17	26.91000 +0.28	26.99	26.11	26.50	2,317,360
06 Mar 17	26.63000 -0.67	26.78	26.07	26.63	2,460,478
03 Mar 17	27.30000 +0.20	27.49	26.67	27.49	2,023,739
02 Mar 17	27.10000 -0.98	28.09	27.04	27.87	2,613,224
01 Mar 17	28.08000 +1.53	28.59	27.30	27.50	3,280,654
28 Feb 17	26.55000 +0.29	27.12	25.99	25.99	3,143,886
27 Feb 17	26.26000 -0.90	27.09	25.90	27.05	4,152,863
24 Feb 17	27.16000 -0.13	27.53	26.75	26.90	2,629,639
23 Feb 17	27.29000 -1.00	28.85	27.26	28.41	2,746,349
22 Feb 17	28.29000 -0.86	29.02	28.01	28.99	2,698,309
21 Feb 17	29.15000 +1.17	29.36	28.32	28.91	3,487,458
17 Feb 17	27.98000 +0.20	28.33	27.04	27.50	3,080,674
16 Feb 17	27.78000 -1.54	29.34	27.01	29.32	6,675,383
15 Feb 17	29.32000 -3.35	32.20	29.32	32.20	6,726,567
14 Feb 17	32.67000 -0.65	33.17	31.98	32.99	2,464,797
13 Feb 17	33.32000 +0.72	34.20	33.14	33.25	2,310,688
10 Feb 17	32.60000 +1.79	32.62	31.55	31.68	3,058,072
09 Feb 17	30.81000 -0.13	31.11	30.48	31.00	1,656,757
08 Feb 17	30.94000 -0.46	31.64	30.40	31.53	1,956,947
07 Feb 17	31.40000 -0.34	32.35	31.30	31.85	1,680,403
06 Feb 17	31.74000 +0.18	31.94	31.31	31.70	1,701,976
03 Feb 17	31.56000 -1.34	32.54	31.54	32.48	2,312,307
02 Feb 17	32.90000 -0.21	33.84	32.88	33.04	2,363,319
01 Feb 17	33.11000 +1.22	33.18	32.08	32.25	2,248,098
31 Jan 17	31.89000 +0.04	32.82	31.75	32.45	2,321,290
30 Jan 17	31.85000 -1.27	33.15	31.57	33.11	2,862,869
27 Jan 17	33.12000 -0.24	33.57	33.05	33.20	1,209,842
26 Jan 17	33.36000 -1.00	34.60	33.17	34.18	1,898,241
25 Jan 17	34.36000 +0.18	34.42	33.41	33.59	2,709,936
24 Jan 17	34.18000 +2.19	34.44	32.34	32.52	4,197,820
23 Jan 17	31.99000 +0.57	32.52	31.70	31.93	2,716,750
20 Jan 17	31.42000 +0.10	31.94	31.22	31.30	2,503,080
19 Jan 17	31.32000 -0.10	31.66	30.96	31.17	1,579,544
18 Jan 17	31.42000 +0.58	31.79	30.69	30.69	2,028,728
17 Jan 17	30.84000 -1.34	32.00	30.84	31.98	2,070,184
16 Jan 17	32.18000 -0.27	32.58	31.87	32.45	874,635
13 Jan 17	32.45000 +0.87	32.71	31.10	31.58	2,537,462
12 Jan 17	31.58000 -0.02	32.30	31.01	32.00	3,318,229
11 Jan 17	31.60000 +1.97	31.67	30.12	30.25	4,670,609
10 Jan 17	29.63000 +2.15	29.75	28.48	28.63	3,487,633
09 Jan 17	27.48000 -0.36	28.14	27.46	27.82	1,297,845
06 Jan 17	27.84000 -0.74	28.46	27.26	28.40	2,363,211
05 Jan 17	28.58000 +1.12	28.71	27.22	27.29	3,185,404
04 Jan 17	27.46000 +0.38	27.53	26.53	27.36	2,493,798
03 Jan 17	27.08000 +0.21	27.79	26.90	27.59	1,720,544
30 Dec 16	26.87000 -0.58	27.66	26.87	27.58	1,669,799
29 Dec 16	27.45000 -0.82	28.49	27.28	28.49	1,497,964
28 Dec 16	28.27000 +0.51	28.80	28.03	28.72	1,334,996
23 Dec 16	27.76000 -0.16	28.11	27.66	27.71	919,346
22 Dec 16	27.92000 -0.32	28.65	27.61	28.00	1,765,884
21 Dec 16	28.24000 -0.55	28.96	28.15	28.78	1,760,162
20 Dec 16	28.79000 +1.21	29.24	27.85	28.02	2,434,601
19 Dec 16	27.58000 +0.32	27.71	26.94	27.00	3,597,127
16 Dec 16	27.26000 -1.65	29.10	27.18	29.05	6,766,650
15 Dec 16	28.91000 +0.66	29.49	27.74	28.04	2,718,038
14 Dec 16	28.25000 -0.40	29.08	28.03	28.45	3,077,631
13 Dec 16	28.65000 -1.49	30.48	28.15	30.48	3,926,714
12 Dec 16	30.14000 +0.77	30.62	29.62	29.93	2,894,003
09 Dec 16	29.37000 -2.18	30.86	29.26	30.86	5,000,425
08 Dec 16	31.55000 -1.65	33.60	31.25	33.39	3,045,538
07 Dec 16	33.20000 -0.61	34.15	32.90	34.15	2,264,898
06 Dec 16	33.81000 -0.67	34.41	33.50	34.00	1,767,396
05 Dec 16	34.48000 +0.82	34.73	33.90	34.19	1,172,972
02 Dec 16	33.66000 +1.10	33.85	31.79	31.95	3,002,888
01 Dec 16	32.56000 -1.45	34.03	32.50	33.88	3,123,202
30 Nov 16	34.01000 +0.18	34.81	33.88	34.48	4,166,913
29 Nov 16	33.83000 -0.83	34.37	33.47	34.00	3,404,791
28 Nov 16	34.66000 -0.18	35.67	34.53	34.53	3,084,909
25 Nov 16	34.84000 -0.18	35.04	34.28	34.80	1,705,559
24 Nov 16	35.02000 +0.11	35.51	34.97	35.00	1,401,694
23 Nov 16	34.91000 +0.58	35.38	33.35	34.25	4,088,104
22 Nov 16	34.33000 +2.33	34.42	32.30	32.30	4,953,000
21 Nov 16	32.00000 +1.20	32.00	31.48	31.48	2,994,240
18 Nov 16	30.80000 -0.65	31.10	30.18	31.05	2,932,170
17 Nov 16	31.45000 +0.01	32.21	31.18	32.00	3,961,722
16 Nov 16	31.44000 +0.31	31.50	30.66	30.75	3,834,920
15 Nov 16	31.13000 +0.12	31.31	29.76	30.51	3,877,166
14 Nov 16	31.01000 +0.47	31.10	30.13	30.60	3,572,653
11 Nov 16	30.54000 +0.61	30.67	28.45	30.47	5,445,675
10 Nov 16	29.93000 +0.06	30.77	29.36	30.69	4,868,229
09 Nov 16	29.87000 +0.14	30.88	29.30	30.18	4,898,979
08 Nov 16	29.73000 +0.75	30.00	28.91	29.12	3,986,928
07 Nov 16	28.98000 +0.82	29.28	28.83	28.96	2,920,897
04 Nov 16	28.16000 -0.07	28.59	27.55	28.00	2,618,728
03 Nov 16	28.23000 +0.60	28.78	27.79	27.79	4,062,125
02 Nov 16	27.63000 -1.35	29.03	27.60	28.84	4,036,024
01 Nov 16	28.98000 +0.02	29.58	28.71	29.39	4,325,555
31 Oct 16	28.96000 +0.75	29.09	28.23	28.45	3,963,968
28 Oct 16	28.21000 +0.27	28.59	28.05	28.07	4,244,659
27 Oct 16	27.94000 -0.20	28.80	26.44	28.60	6,247,515
26 Oct 16	28.14000 -0.01	28.48	27.76	27.90	4,473,145
25 Oct 16	28.15000 +0.69	28.91	27.54	27.85	5,734,047
24 Oct 16	27.46000 +0.15	27.98	26.89	27.53	3,348,992
21 Oct 16	27.31000 +0.42	27.45	26.77	26.95	3,269,852
20 Oct 16	26.89000 +0.30	26.90	26.26	26.35	3,578,975
19 Oct 16	26.59000 -0.51	27.28	26.08	27.21	6,139,595
18 Oct 16	27.10000 +1.54	27.32	26.00	26.10	5,809,996
17 Oct 16	25.56000 +0.90	25.92	25.16	25.25	4,830,582
14 Oct 16	24.66000 +0.74	24.85	24.20	24.36	4,612,899
13 Oct 16	23.92000 -0.82	24.28	23.29	24.04	5,211,161
12 Oct 16	24.74000 +0.47	25.02	24.23	24.32	5,485,883
11 Oct 16	24.27000 +1.03	24.62	23.91	24.20	4,284,975
07 Oct 16	23.24000 +0.55	23.57	22.73	23.20	3,458,616
06 Oct 16	22.69000 -0.79	23.72	22.42	23.22	4,221,482
05 Oct 16	23.48000 +0.91	23.94	22.79	23.00	5,259,300
04 Oct 16	22.57000 -1.00	23.82	22.38	23.61	4,636,223
03 Oct 16	23.57000 -0.08	24.00	23.27	24.00	3,026,583
30 Sep 16	23.65000 -0.94	24.85	23.64	24.84	4,902,247
29 Sep 16	24.59000 -0.14	24.88	24.32	24.69	4,272,864
28 Sep 16	24.73000 +0.57	24.89	23.91	24.49	4,324,714
27 Sep 16	24.16000 -0.30	24.46	23.65	24.12	3,819,290
26 Sep 16	24.46000 +0.51	24.60	23.79	23.94	4,254,597
23 Sep 16	23.95000 +1.68	24.11	22.57	22.65	6,804,796
22 Sep 16	22.27000 -1.92	24.80	22.23	24.60	6,025,986
21 Sep 16	24.19000 +0.58	24.25	23.41	23.79	3,833,178
20 Sep 16	23.61000 -0.11	24.10	23.48	23.80	3,451,452
19 Sep 16	23.72000 -0.39	24.80	23.51	24.50	5,634,036
16 Sep 16	24.11000 +0.13	24.27	23.61	23.85	5,910,942
15 Sep 16	23.98000 +1.21	24.30	23.00	23.21	7,799,241
14 Sep 16	22.77000 +1.50	22.85	21.68	21.71	7,997,489
13 Sep 16	21.27000 -0.48	21.80	20.90	21.49	4,508,826
12 Sep 16	21.75000 +0.64	21.91	20.42	20.50	4,878,235
09 Sep 16	21.11000 -0.79	21.97	20.90	21.75	3,872,263
08 Sep 16	21.90000 -0.17	22.33	21.64	22.00	5,702,693
07 Sep 16	22.07000 -0.93	22.75	21.76	22.51	5,075,728
06 Sep 16	23.00000 +0.91	23.00	22.27	22.30	5,157,844
02 Sep 16	22.09000 +0.48	22.65	21.92	21.98	3,702,298
01 Sep 16	21.61000 +0.36	21.83	21.13	21.46	3,341,468
31 Aug 16	21.25000 -0.62	21.96	21.16	21.79	4,261,783
30 Aug 16	21.87000 -0.54	22.45	21.65	22.43	3,676,497
29 Aug 16	22.41000 +1.66	22.50	20.66	20.66	5,152,460
26 Aug 16	20.75000 -0.49	21.94	20.74	21.32	4,896,598
25 Aug 16	21.24000 +0.88	21.24	20.14	20.20	3,751,801
24 Aug 16	20.36000 -0.58	21.01	20.26	20.88	3,241,342
23 Aug 16	20.94000 +0.19	21.14	20.78	20.94	3,503,938
22 Aug 16	20.75000 +0.43	20.82	19.46	19.80	3,096,539
19 Aug 16	20.32000 -0.77	20.80	20.15	20.80	3,663,094
18 Aug 16	21.09000 +0.42	21.14	20.75	20.97	4,138,757
17 Aug 16	20.67000 -0.24	20.77	20.32	20.74	2,813,145
16 Aug 16	20.91000 +0.04	21.16	20.81	21.00	2,927,880
15 Aug 16	20.87000 +0.43	21.00	20.54	20.54	2,462,347
12 Aug 16	20.44000 -0.85	21.00	20.20	20.98	3,738,265
11 Aug 16	21.29000 +0.20	21.49	21.08	21.25	2,100,847
10 Aug 16	21.09000 -0.01	21.62	20.91	21.60	3,251,875
09 Aug 16	21.10000 -0.37	21.81	21.08	21.69	3,120,022
08 Aug 16	21.47000 +0.54	22.27	21.00	21.00	11,002,592
05 Aug 16	20.93000 +0.55	20.97	20.28	20.52	3,896,717
04 Aug 16	20.38000 +0.03	20.68	20.23	20.27	3,848,556
03 Aug 16	20.35000 +0.35	20.44	19.44	19.94	3,650,884
02 Aug 16	20.00000 -0.81	20.36	19.68	20.11	4,880,973
29 Jul 16	20.81000 +0.62	20.81	19.77	20.00	5,326,662
28 Jul 16	20.19000 +1.25	20.34	19.32	19.46	9,180,579
27 Jul 16	18.94000 +0.37	19.01	18.49	18.75	5,206,407
26 Jul 16	18.57000 +0.76	18.67	17.46	17.79	4,218,201
25 Jul 16	17.81000 -0.04	17.85	17.21	17.78	2,610,371
22 Jul 16	17.85000 -0.11	17.94	17.48	17.93	2,624,198
21 Jul 16	17.96000 +0.71	18.15	17.42	17.44	3,180,409
20 Jul 16	17.25000 -0.22	17.45	16.52	17.05	4,008,971
19 Jul 16	17.47000 -1.12	18.50	17.42	18.48	4,664,308
18 Jul 16	18.59000 +0.02	18.60	18.13	18.33	2,590,741
15 Jul 16	18.57000 +0.02	18.70	18.25	18.55	2,608,154
14 Jul 16	18.55000 +0.00	18.80	18.42	18.67	3,243,400
13 Jul 16	18.55000 -0.03	18.87	18.21	18.70	3,529,805
12 Jul 16	18.58000 +0.43	18.90	18.41	18.63	6,345,040
11 Jul 16	18.15000 +0.49	18.60	17.99	18.06	5,008,536
08 Jul 16	17.66000 +0.46	17.89	17.19	17.41	4,391,667
07 Jul 16	17.20000 -0.21	17.85	16.97	17.50	3,450,291
06 Jul 16	17.41000 +0.09	17.49	16.80	17.00	4,898,129
05 Jul 16	17.32000 -0.43	17.85	17.03	17.66	5,331,715
04 Jul 16	17.75000 +0.74	18.43	17.68	18.22	3,527,085
30 Jun 16	17.01000 +0.70	17.09	16.24	16.30	4,389,499
29 Jun 16	16.31000 +0.94	16.49	15.65	15.75	6,304,269
28 Jun 16	15.37000 +0.46	15.77	14.90	15.51	5,885,091
27 Jun 16	14.91000 -0.41	15.69	14.44	15.10	4,630,180
24 Jun 16	15.32000 -0.99	15.85	14.84	14.99	7,011,725
23 Jun 16	16.31000 +0.51	16.40	15.81	16.05	4,116,371
22 Jun 16	15.80000 +0.04	16.07	15.49	15.98	3,576,292
21 Jun 16	15.76000 -0.09	15.89	15.33	15.56	4,144,418
20 Jun 16	15.85000 +0.51	16.10	15.65	15.80	4,411,337
17 Jun 16	15.34000 +0.47	15.40	14.97	15.00	6,748,797
16 Jun 16	14.87000 -0.01	14.93	14.32	14.50	3,796,376
15 Jun 16	14.88000 +0.75	15.15	14.52	14.64	5,951,973
14 Jun 16	14.13000 -0.63	14.81	13.62	14.66	5,732,919
13 Jun 16	14.76000 +0.22	15.25	14.43	14.43	4,848,836
10 Jun 16	14.54000 -0.62	14.83	14.36	14.70	4,226,783
09 Jun 16	15.16000 -0.53	15.37	14.87	15.24	4,847,195
08 Jun 16	15.69000 +0.86	15.81	15.29	15.49	8,059,580
07 Jun 16	14.83000 -0.04	15.25	14.42	14.43	6,068,517
06 Jun 16	14.87000 +1.02	14.93	14.14	14.20	5,981,322
03 Jun 16	13.85000 +0.94	13.91	13.16	13.25	6,439,092
02 Jun 16	12.91000 +0.31	12.97	12.29	12.45	4,071,602
01 Jun 16	12.60000 -0.01	12.71	12.08	12.25	5,344,285
31 May 16	12.61000 +0.18	12.98	12.44	12.51	6,088,023
30 May 16	12.43000 +0.00	12.51	12.30	12.30	745,275
27 May 16	12.43000 -0.08	12.64	12.08	12.50	4,197,021
26 May 16	12.51000 -0.15	13.14	12.43	13.00	4,864,991
25 May 16	12.66000 +0.47	12.83	12.34	12.49	3,831,622
24 May 16	12.19000 -0.74	13.10	12.10	12.99	4,340,798
20 May 16	12.93000 +0.21	13.30	12.80	13.08	4,673,400
19 May 16	12.72000 +0.50	12.90	11.90	11.90	5,240,101
18 May 16	12.22000 -0.90	13.07	12.12	12.66	7,730,996
17 May 16	13.12000 +0.17	13.63	12.85	13.10	6,917,960
16 May 16	12.95000 +0.76	13.13	12.50	12.54	6,527,054
13 May 16	12.19000 -0.28	12.54	11.95	12.33	6,983,833
12 May 16	12.47000 -0.13	12.83	12.15	12.82	7,146,494
11 May 16	12.60000 +0.31	13.00	12.47	12.71	7,455,380
10 May 16	12.29000 +0.31	12.70	11.94	12.08	7,559,585
09 May 16	11.98000 -1.55	12.85	11.80	12.80	8,239,695
06 May 16	13.53000 +0.27	13.94	13.06	13.12	6,008,669
05 May 16	13.26000 -0.49	14.25	13.01	14.18	6,628,399
04 May 16	13.75000 -0.63	14.66	13.74	14.00	8,210,092
03 May 16	14.38000 -0.85	14.81	14.21	14.69	9,039,648
02 May 16	15.23000 -0.13	15.67	14.78	15.65	9,281,139
29 Apr 16	15.36000 +1.34	15.68	14.42	14.53	12,565,455
28 Apr 16	14.02000 -0.23	14.70	13.96	14.41	8,750,443
27 Apr 16	14.25000 +0.56	14.25	13.69	13.73	7,864,321
26 Apr 16	13.69000 +0.63	13.99	13.21	13.77	9,768,646
25 Apr 16	13.06000 -0.11	13.28	12.89	12.99	5,537,126
22 Apr 16	13.17000 -0.23	13.77	13.07	13.46	8,305,952
21 Apr 16	13.40000 -0.55	14.47	13.35	14.25	9,593,228
20 Apr 16	13.95000 +0.61	14.81	13.08	13.20	18,194,044
19 Apr 16	13.34000 +1.04	13.40	12.44	12.55	12,743,379
18 Apr 16	12.30000 +1.40	12.82	10.41	10.41	10,935,417
15 Apr 16	10.90000 -0.05	10.98	10.22	10.60	5,272,060
14 Apr 16	10.95000 -0.02	11.18	10.67	11.17	3,525,224
13 Apr 16	10.97000 -0.13	11.51	10.91	11.50	5,900,048
12 Apr 16	11.10000 +0.79	11.50	10.45	10.45	8,674,528
11 Apr 16	10.31000 +0.78	10.37	9.66	9.73	6,852,121
08 Apr 16	9.53000 +0.45	9.75	9.25	9.48	5,267,781
07 Apr 16	9.08000 -1.10	10.06	9.05	9.85	7,599,641
06 Apr 16	10.18000 +0.32	10.29	9.57	9.85	4,460,067
05 Apr 16	9.86000 +0.31	9.92	9.39	9.43	3,780,659
04 Apr 16	9.55000 -0.55	10.23	9.45	10.15	4,353,626
01 Apr 16	10.10000 +0.25	10.15	9.51	9.69	6,039,857
31 Mar 16	9.85000 -0.29	10.27	9.85	9.97	4,548,682
30 Mar 16	10.14000 +0.49	10.39	9.73	9.76	6,927,396
29 Mar 16	9.65000 -0.11	9.75	9.05	9.36	5,309,339
28 Mar 16	9.76000 +0.01	9.96	9.16	9.85	4,320,899
24 Mar 16	9.75000 +0.10	9.81	8.70	8.97	7,788,997
23 Mar 16	9.65000 -1.49	11.01	9.59	10.89	7,561,601
22 Mar 16	11.14000 +0.09	11.31	10.79	10.81	3,812,670
21 Mar 16	11.05000 -0.07	11.45	10.76	11.14	4,346,997
18 Mar 16	11.12000 -0.46	11.99	10.70	11.69	13,596,593
17 Mar 16	11.58000 +1.72	11.61	10.23	10.25	12,193,594
16 Mar 16	9.86000 +0.52	9.98	9.19	9.26	7,995,321
15 Mar 16	9.34000 -0.62	9.64	9.20	9.52	5,168,215
14 Mar 16	9.96000 +0.15	10.14	9.62	9.74	4,660,384
11 Mar 16	9.81000 -0.05	10.42	9.81	10.25	5,047,341
10 Mar 16	9.86000 -0.26	10.25	9.50	10.13	6,055,646
09 Mar 16	10.12000 +0.18	10.33	9.63	10.30	6,452,023
08 Mar 16	9.94000 -0.81	10.43	9.30	10.25	8,725,613
07 Mar 16	10.75000 +0.49	11.15	10.35	10.37	9,327,844
04 Mar 16	10.26000 +0.50	10.95	10.02	10.23	10,164,759
03 Mar 16	9.76000 +0.25	9.94	9.37	9.50	7,999,706
02 Mar 16	9.51000 +1.55	9.55	8.09	8.13	11,541,911
01 Mar 16	7.96000 +0.13	8.11	7.79	8.11	4,082,067
29 Feb 16	7.83000 +0.17	8.00	7.60	7.83	4,765,741
26 Feb 16	7.66000 -0.01	8.52	7.60	8.30	5,654,519
25 Feb 16	7.67000 +0.00	7.85	7.32	7.52	3,813,006
24 Feb 16	7.67000 -0.62	7.97	7.15	7.68	10,102,491
23 Feb 16	8.29000 -1.04	9.38	8.21	9.06	7,036,698
22 Feb 16	9.33000 +1.18	9.93	8.60	8.60	14,485,108
19 Feb 16	8.15000 -0.15	8.40	7.90	8.08	4,599,433
18 Feb 16	8.30000 -0.12	8.41	7.67	8.26	7,391,668
17 Feb 16	8.42000 +1.32	8.80	7.25	7.40	11,423,877
16 Feb 16	7.10000 +0.66	7.10	6.16	6.55	7,160,688
12 Feb 16	6.44000 +1.29	6.47	5.41	5.43	8,138,187
11 Feb 16	5.15000 -0.29	5.60	4.98	5.60	5,090,633
10 Feb 16	5.44000 -0.08	5.95	5.40	5.57	3,524,984
09 Feb 16	5.52000 -0.42	5.83	5.42	5.83	3,137,122
08 Feb 16	5.94000 -0.06	6.36	5.73	5.99	4,835,093
05 Feb 16	6.00000 +0.09	6.19	5.70	5.72	5,698,406
04 Feb 16	5.91000 +0.68	6.14	5.35	5.35	8,254,062
03 Feb 16	5.23000 +0.39	5.25	4.67	4.95	4,504,710
02 Feb 16	4.84000 -0.23	5.00	4.78	4.93	2,388,679
01 Feb 16	5.07000 -0.16	5.20	4.91	5.20	4,617,796
29 Jan 16	5.23000 +0.24	5.23	4.97	5.00	4,585,335
28 Jan 16	4.99000 +0.09	5.22	4.81	5.10	3,724,837
27 Jan 16	4.90000 -0.19	5.19	4.78	5.08	5,463,335
26 Jan 16	5.09000 +0.30	5.18	4.81	4.95	4,800,357
25 Jan 16	4.79000 -0.50	5.23	4.78	5.20	3,594,074
22 Jan 16	5.29000 -0.06	5.84	5.12	5.60	7,653,956
21 Jan 16	5.35000 +0.10	5.50	5.04	5.28	6,258,124
20 Jan 16	5.25000 +0.28	5.25	4.53	4.74	8,254,240
19 Jan 16	4.97000 +0.36	5.12	4.57	4.80	5,658,948
18 Jan 16	4.61000 +0.12	4.64	4.36	4.64	2,567,637
15 Jan 16	4.49000 +0.20	4.50	3.86	3.97	5,604,628
14 Jan 16	4.29000 +0.49	4.42	3.75	3.81	7,059,523
13 Jan 16	3.80000 -0.09	4.12	3.65	4.01	4,754,447
12 Jan 16	3.89000 -0.29	4.33	3.78	4.28	4,991,068
11 Jan 16	4.18000 -0.27	4.59	4.08	4.59	4,205,978
08 Jan 16	4.45000 -0.05	4.73	4.45	4.73	4,087,868
07 Jan 16	4.50000 -0.43	4.91	4.45	4.75	6,982,838
06 Jan 16	4.93000 -0.34	5.18	4.90	5.09	4,957,068
05 Jan 16	5.27000 +0.22	5.36	5.04	5.07	3,789,915
04 Jan 16	5.05000 -0.29	5.20	4.91	5.10	3,333,063
31 Dec 15	5.34000 +0.04	5.40	5.21	5.37	1,704,681
30 Dec 15	5.30000 -0.11	5.44	5.24	5.25	1,578,058
29 Dec 15	5.41000 -0.21	5.61	5.34	5.57	2,185,797
24 Dec 15	5.62000 +0.09	5.70	5.46	5.70	1,929,444
23 Dec 15	5.53000 +0.47	5.74	5.22	5.23	9,398,270
22 Dec 15	5.06000 +0.29	5.09	4.69	4.69	5,521,584
21 Dec 15	4.77000 +0.17	5.09	4.57	4.71	4,130,685
18 Dec 15	4.60000 +0.27	4.74	4.41	4.41	8,706,046
17 Dec 15	4.33000 -0.31	4.53	4.24	4.49	6,734,794
16 Dec 15	4.64000 +0.14	4.73	4.54	4.57	5,581,879
15 Dec 15	4.50000 -0.07	4.79	4.50	4.65	2,937,683
14 Dec 15	4.57000 -0.29	4.85	4.47	4.84	4,139,559
11 Dec 15	4.86000 -0.29	5.14	4.82	5.03	3,874,927
10 Dec 15	5.15000 +0.15	5.25	4.91	5.06	2,807,842
09 Dec 15	5.00000 +0.23	5.13	4.86	4.89	3,883,189
08 Dec 15	4.77000 -0.22	4.91	4.75	4.87	3,663,238
07 Dec 15	4.99000 -0.52	5.39	4.98	5.35	3,726,738
04 Dec 15	5.51000 +0.09	5.60	5.27	5.36	2,651,374
03 Dec 15	5.42000 +0.18	5.48	5.25	5.30	3,868,679
02 Dec 15	5.24000 -0.32	5.55	5.22	5.55	3,174,387
01 Dec 15	5.56000 -0.12	5.73	5.53	5.72	2,958,532
30 Nov 15	5.68000 +0.18	5.68	5.41	5.50	5,182,536
27 Nov 15	5.50000 -0.20	5.62	5.39	5.62	2,251,818
26 Nov 15	5.70000 +0.19	5.77	5.61	5.68	1,249,877
25 Nov 15	5.51000 -0.11	5.71	5.42	5.59	2,705,763
24 Nov 15	5.62000 +0.09	5.78	5.54	5.58	3,784,143
23 Nov 15	5.53000 -0.27	5.89	5.53	5.65	2,687,130
20 Nov 15	5.80000 -0.26	6.29	5.78	6.17	4,022,860
19 Nov 15	6.06000 -0.23	6.38	5.98	6.26	2,879,178
18 Nov 15	6.29000 +0.06	6.64	6.07	6.33	4,799,765
17 Nov 15	6.23000 +0.04	6.30	5.98	6.30	2,798,505
16 Nov 15	6.19000 +0.06	6.27	5.95	6.17	3,991,460
13 Nov 15	6.13000 -0.14	6.35	6.03	6.32	3,244,519
12 Nov 15	6.27000 -0.01	6.46	6.02	6.07	6,011,996
11 Nov 15	6.28000 -0.49	6.79	6.18	6.72	4,303,105
10 Nov 15	6.77000 -0.21	6.89	6.66	6.86	2,666,294
09 Nov 15	6.98000 -0.19	7.18	6.82	7.10	2,575,134
06 Nov 15	7.17000 -0.15	7.20	6.87	7.20	2,998,176
05 Nov 15	7.32000 -0.31	7.51	6.98	7.50	5,362,238
04 Nov 15	7.63000 -0.46	8.52	7.55	8.34	9,027,033
03 Nov 15	8.09000 +0.53	8.32	7.47	7.55	4,195,944
02 Nov 15	7.56000 -0.10	7.74	7.35	7.58	3,033,701
30 Oct 15	7.66000 +0.28	7.84	7.30	7.51	3,608,126
29 Oct 15	7.38000 -0.58	8.04	7.36	7.82	3,854,978
28 Oct 15	7.96000 -0.09	8.41	7.82	7.90	4,493,468
27 Oct 15	8.05000 -0.62	8.54	7.96	8.54	3,890,001
26 Oct 15	8.67000 -0.28	9.14	8.63	9.14	2,698,635
23 Oct 15	8.95000 +0.16	9.22	8.66	9.01	5,551,193
22 Oct 15	8.79000 +0.43	8.97	8.35	8.46	4,798,868
21 Oct 15	8.36000 +0.29	8.41	7.78	8.00	3,155,590
20 Oct 15	8.07000 -0.02	8.18	7.93	8.02	3,184,587
19 Oct 15	8.09000 -0.25	8.22	7.76	8.00	5,003,481
16 Oct 15	8.34000 -0.36	8.75	8.11	8.71	3,215,766
15 Oct 15	8.70000 +0.03	8.84	8.48	8.67	3,900,024
14 Oct 15	8.67000 -0.06	9.09	8.62	8.80	4,150,005
13 Oct 15	8.73000 -0.90	8.98	8.55	8.68	4,764,324
09 Oct 15	9.63000 +0.10	10.76	9.60	10.38	9,040,968
08 Oct 15	9.53000 +0.64	9.57	8.63	8.74	6,468,782
07 Oct 15	8.89000 +1.11	9.44	8.50	8.55	9,709,600
06 Oct 15	7.78000 +0.39	8.02	7.35	7.54	5,461,655
05 Oct 15	7.39000 +0.65	7.56	7.00	7.16	9,831,152
02 Oct 15	6.74000 +0.65	6.74	6.08	6.18	4,640,863
01 Oct 15	6.09000 -0.28	6.74	5.97	6.51	4,822,468
30 Sep 15	6.37000 +0.06	6.58	6.13	6.48	4,558,452
29 Sep 15	6.31000 +0.36	6.35	5.94	6.10	4,896,573
28 Sep 15	5.95000 -0.57	6.29	5.87	6.25	6,206,723
25 Sep 15	6.52000 -0.29	6.92	6.38	6.85	3,569,620
24 Sep 15	6.81000 -0.07	6.90	6.42	6.90	4,056,208
23 Sep 15	6.88000 -0.24	7.26	6.85	7.26	3,473,457
22 Sep 15	7.12000 -0.59	7.29	6.94	7.29	6,904,083
21 Sep 15	7.71000 -0.41	8.19	7.63	8.15	2,878,921
18 Sep 15	8.12000 -0.59	8.64	8.02	8.64	6,690,518
17 Sep 15	8.71000 -0.06	8.84	8.52	8.66	3,171,012
16 Sep 15	8.77000 +0.26	8.88	8.59	8.72	1,730,023
15 Sep 15	8.51000 +0.08	8.62	8.27	8.27	1,847,720
14 Sep 15	8.43000 -0.26	8.66	8.30	8.65	2,493,838
11 Sep 15	8.69000 -0.20	8.97	8.48	8.83	3,038,450
10 Sep 15	8.89000 -0.26	9.27	8.82	9.11	3,591,417
09 Sep 15	9.15000 +0.51	9.32	8.89	9.13	5,645,118
08 Sep 15	8.64000 +0.48	9.02	8.57	8.80	4,896,704
04 Sep 15	8.16000 -0.84	8.80	8.12	8.74	3,050,855
03 Sep 15	9.00000 +0.20	9.48	8.80	9.02	2,833,881
02 Sep 15	8.80000 +0.23	8.88	8.40	8.88	2,188,617
01 Sep 15	8.57000 -0.88	9.12	8.47	8.84	3,086,619
31 Aug 15	9.45000 +0.09	9.59	8.82	9.22	3,835,527
28 Aug 15	9.36000 +0.31	9.93	8.86	8.88	4,516,585
27 Aug 15	9.05000 +1.69	9.07	7.64	7.72	5,774,671
26 Aug 15	7.36000 -0.28	7.79	7.16	7.79	2,666,272
25 Aug 15	7.64000 -0.04	8.49	7.51	8.49	3,590,881
24 Aug 15	7.68000 -0.62	8.27	7.08	7.36	3,537,726
21 Aug 15	8.30000 -0.23	8.56	8.21	8.43	1,905,294
20 Aug 15	8.53000 +0.04	8.83	8.40	8.68	2,065,647
19 Aug 15	8.49000 +0.10	8.55	8.13	8.22	2,671,990
18 Aug 15	8.39000 -0.73	8.84	8.31	8.83	2,861,233
17 Aug 15	9.12000 -0.03	9.16	8.89	9.15	2,273,801
14 Aug 15	9.15000 -0.06	9.37	9.06	9.24	1,273,128
13 Aug 15	9.21000 -0.29	9.52	9.07	9.50	1,709,127
12 Aug 15	9.50000 +0.10	9.52	9.08	9.32	2,457,668
11 Aug 15	9.40000 -0.70	9.67	9.24	9.65	3,387,370
10 Aug 15	10.10000 +0.73	10.19	9.32	9.50	1,972,252
07 Aug 15	9.37000 -0.31	9.94	9.30	9.66	2,185,665
06 Aug 15	9.68000 +0.47	9.72	9.11	9.17	2,249,376
05 Aug 15	9.21000 -0.10	9.73	9.11	9.51	2,170,868
04 Aug 15	9.31000 -0.32	9.53	9.09	9.40	2,164,419
31 Jul 15	9.63000 +0.30	9.69	9.39	9.39	1,872,179
30 Jul 15	9.33000 -0.34	9.74	9.16	9.61	2,099,290
29 Jul 15	9.67000 +0.22	9.69	9.26	9.56	2,367,990
28 Jul 15	9.45000 +0.63	9.64	8.90	9.00	4,378,380
27 Jul 15	8.82000 -0.44	9.46	8.77	9.02	2,949,973
24 Jul 15	9.26000 -0.67	9.81	9.19	9.81	3,867,371
23 Jul 15	9.93000 -0.48	11.09	9.36	10.99	4,515,494
22 Jul 15	10.41000 -0.27	10.58	10.18	10.55	1,799,154
21 Jul 15	10.68000 +0.06	11.16	10.66	10.67	2,169,626
20 Jul 15	10.62000 -0.67	11.17	10.52	11.13	1,805,618
17 Jul 15	11.29000 -0.45	11.66	11.11	11.61	1,687,403
16 Jul 15	11.74000 -0.23	12.06	11.72	12.03	1,105,109
15 Jul 15	11.97000 -0.06	12.29	11.80	12.10	1,872,900
14 Jul 15	12.03000 -0.08	12.51	11.80	12.03	3,570,015
13 Jul 15	12.11000 +0.86	12.16	11.23	11.35	3,811,936
10 Jul 15	11.25000 -0.12	11.91	11.19	11.89	2,341,556
09 Jul 15	11.37000 -0.12	11.98	11.37	11.81	2,719,663
08 Jul 15	11.49000 -0.77	12.30	11.38	12.25	3,976,634
07 Jul 15	12.26000 +0.39	12.31	11.18	11.74	4,790,961
06 Jul 15	11.87000 -0.20	11.92	11.56	11.80	2,896,819
03 Jul 15	12.07000 +0.02	12.40	12.06	12.08	744,529
02 Jul 15	12.05000 -0.33	12.33	11.96	12.24	2,448,671
30 Jun 15	12.38000 -0.47	12.97	12.30	12.97	2,405,510
29 Jun 15	12.85000 -0.15	13.08	12.71	12.74	1,508,946
26 Jun 15	13.00000 -0.13	13.15	12.78	13.10	2,100,304
25 Jun 15	13.13000 -0.79	13.91	13.13	13.91	2,463,356
24 Jun 15	13.92000 +0.11	14.24	13.75	13.79	1,686,492
23 Jun 15	13.81000 +0.47	13.89	13.38	13.46	3,343,733
22 Jun 15	13.34000 -0.03	13.46	13.27	13.36	1,746,423
19 Jun 15	13.37000 -0.32	13.62	13.25	13.25	5,601,788
18 Jun 15	13.69000 +0.02	13.86	13.33	13.74	1,550,632
17 Jun 15	13.67000 +0.20	13.70	13.29	13.55	3,134,439
16 Jun 15	13.47000 -0.26	13.68	13.33	13.67	2,105,717
15 Jun 15	13.73000 -0.24	13.92	13.70	13.85	1,793,127
12 Jun 15	13.97000 -0.26	14.30	13.94	14.22	1,226,604
11 Jun 15	14.23000 -0.27	14.32	14.08	14.30	1,410,975
10 Jun 15	14.50000 +0.05	15.02	14.40	14.67	1,906,657
09 Jun 15	14.45000 +0.37	14.68	14.19	14.27	1,728,386
08 Jun 15	14.08000 -0.38	14.57	13.98	14.44	1,259,693
05 Jun 15	14.46000 -0.12	14.90	14.37	14.54	1,290,886
04 Jun 15	14.58000 -0.43	14.87	14.46	14.77	2,316,587
03 Jun 15	15.01000 -0.25	15.40	14.91	15.16	1,533,547
02 Jun 15	15.26000 +0.82	15.59	14.43	14.45	3,606,173
01 Jun 15	14.44000 -0.03	14.61	14.28	14.61	1,364,543
29 May 15	14.47000 -0.62	15.22	14.47	15.02	2,297,577
28 May 15	15.09000 +0.15	15.10	14.54	14.80	2,243,066
27 May 15	14.94000 +0.20	15.08	14.58	14.83	1,742,650
26 May 15	14.74000 -0.69	15.44	14.66	15.26	1,859,066
25 May 15	15.43000 -0.11	15.64	15.26	15.63	368,350
22 May 15	15.54000 -0.10	15.77	15.44	15.64	1,196,173
21 May 15	15.64000 -0.24	16.06	15.50	15.90	3,201,092
20 May 15	15.88000 -0.04	16.14	15.88	16.00	1,325,456
19 May 15	15.92000 -0.69	16.26	15.76	16.20	3,246,873
15 May 15	16.61000 -0.13	16.75	16.42	16.68	2,794,093
14 May 15	16.74000 -0.13	17.25	16.59	16.84	1,619,164
13 May 15	16.87000 -0.38	17.54	16.79	17.40	1,417,622
12 May 15	17.25000 -0.16	17.57	17.12	17.32	1,895,252
11 May 15	17.41000 -0.65	18.41	17.39	17.98	1,680,695
08 May 15	18.06000 +0.04	18.28	17.80	17.92	1,188,784
07 May 15	18.02000 -0.30	18.22	17.69	18.22	1,695,009
06 May 15	18.32000 -0.39	18.69	18.13	18.54	1,424,036
05 May 15	18.71000 -0.39	19.47	18.65	19.19	3,257,352
04 May 15	19.10000 +0.18	19.30	18.80	18.95	2,054,292
01 May 15	18.92000 +0.63	18.95	18.31	18.33	2,672,424
30 Apr 15	18.29000 +0.39	18.41	17.46	17.61	5,756,204
29 Apr 15	17.90000 -0.07	18.05	17.65	17.81	2,462,855
28 Apr 15	17.97000 +0.26	18.13	17.46	17.46	2,567,217
27 Apr 15	17.71000 +0.26	18.00	17.29	17.33	2,808,161
24 Apr 15	17.45000 +1.04	17.46	16.56	16.56	2,899,426
23 Apr 15	16.41000 +0.67	16.47	15.60	15.76	2,494,942
22 Apr 15	15.74000 -0.09	15.95	15.60	15.66	1,282,202
21 Apr 15	15.83000 -1.09	16.52	15.52	16.25	4,998,424
20 Apr 15	16.92000 +0.42	16.93	16.43	16.50	2,207,559
17 Apr 15	16.50000 -0.25	16.78	16.40	16.57	1,350,737
16 Apr 15	16.75000 -0.29	17.07	16.62	16.93	2,476,587
15 Apr 15	17.04000 +0.20	17.25	16.76	16.94	2,828,633
14 Apr 15	16.84000 +0.19	16.85	16.54	16.75	2,252,197
13 Apr 15	16.65000 -0.65	17.17	16.56	17.16	2,532,110
10 Apr 15	17.30000 -0.25	17.73	17.20	17.63	1,795,317
09 Apr 15	17.55000 +0.01	17.69	17.34	17.64	2,849,946
08 Apr 15	17.54000 +0.16	17.77	17.38	17.56	1,873,021
07 Apr 15	17.38000 -0.02	17.50	17.10	17.26	1,964,009
06 Apr 15	17.40000 +0.25	17.46	17.06	17.28	2,802,912
02 Apr 15	17.15000 +0.16	17.24	16.75	16.85	1,625,190
01 Apr 15	16.99000 -0.39	17.55	16.97	17.40	2,555,578
31 Mar 15	17.38000 -2.07	18.23	17.21	17.77	4,133,585
30 Mar 15	19.45000 +1.98	20.14	17.31	17.54	7,484,945
27 Mar 15	17.47000 -0.54	17.92	17.24	17.88	2,403,149
26 Mar 15	18.01000 -0.52	18.91	17.96	18.77	2,233,495
25 Mar 15	18.53000 -0.81	19.79	18.53	19.47	2,068,547
24 Mar 15	19.34000 -0.41	19.69	19.06	19.35	1,825,619
23 Mar 15	19.75000 +0.87	19.87	18.90	18.90	3,000,976
20 Mar 15	18.88000 +1.27	19.04	17.88	17.95	4,614,668
19 Mar 15	17.61000 -0.22	18.05	17.55	18.05	1,624,925
18 Mar 15	17.83000 +0.56	17.89	16.91	16.96	1,344,126
17 Mar 15	17.27000 -0.05	17.32	16.85	17.24	1,599,472
16 Mar 15	17.32000 -0.24	17.73	17.21	17.60	2,100,705
13 Mar 15	17.56000 -0.35	17.70	17.04	17.61	2,184,691
12 Mar 15	17.91000 +0.17	18.24	17.89	18.11	2,046,229
11 Mar 15	17.74000 +0.30	17.78	17.25	17.35	1,520,009
10 Mar 15	17.44000 -0.49	17.83	17.27	17.51	2,102,794
09 Mar 15	17.93000 -0.19	18.29	17.84	18.17	1,267,057
06 Mar 15	18.12000 -0.66	18.74	17.98	18.43	2,401,226
05 Mar 15	18.78000 +0.15	19.08	18.47	18.91	1,611,555
04 Mar 15	18.63000 -0.92	19.43	18.32	19.43	2,744,994
03 Mar 15	19.55000 -0.40	19.92	19.52	19.79	1,780,810
02 Mar 15	19.95000 -0.13	20.58	19.76	20.05	2,524,447
27 Feb 15	20.08000 +0.58	20.37	19.57	19.74	3,623,076
26 Feb 15	19.50000 +0.19	19.95	19.44	19.64	1,834,565
25 Feb 15	19.31000 +0.10	19.41	18.99	19.21	1,768,929
24 Feb 15	19.21000 +0.53	19.50	19.02	19.06	2,376,229
23 Feb 15	18.68000 -0.63	19.22	18.54	19.18	2,302,280
20 Feb 15	19.31000 -0.22	19.62	19.09	19.47	2,665,299
19 Feb 15	19.53000 -0.38	19.86	19.40	19.71	3,669,887
18 Feb 15	19.91000 +0.39	20.18	19.45	19.50	4,412,826
17 Feb 15	19.52000 +0.37	19.61	18.87	18.96	2,988,013
13 Feb 15	19.15000 +0.42	19.58	18.90	18.90	2,985,455
12 Feb 15	18.73000 +1.12	18.75	17.84	17.96	3,343,823
11 Feb 15	17.61000 -0.20	17.79	17.11	17.74	3,115,283
10 Feb 15	17.81000 -0.81	18.42	17.74	18.36	2,895,437
09 Feb 15	18.62000 +0.55	18.86	18.12	18.25	1,553,199
06 Feb 15	18.07000 -0.49	18.68	17.90	18.44	1,699,563
05 Feb 15	18.56000 +0.58	18.70	17.98	18.06	2,017,862
04 Feb 15	17.98000 -0.39	18.19	17.65	17.84	2,148,610
03 Feb 15	18.37000 +1.27	18.39	17.71	17.75	4,085,085
02 Feb 15	17.10000 +0.65	17.15	16.30	16.56	3,097,923
30 Jan 15	16.45000 +0.71	16.72	15.54	15.79	4,668,754
29 Jan 15	15.74000 +0.17	15.76	15.38	15.61	2,555,713
28 Jan 15	15.57000 -0.07	15.89	15.40	15.59	2,550,770
27 Jan 15	15.64000 -0.23	15.67	15.26	15.31	2,754,722
26 Jan 15	15.87000 +0.39	15.92	15.28	15.56	1,868,521
23 Jan 15	15.48000 -0.49	15.95	15.21	15.95	2,758,733
22 Jan 15	15.97000 +0.10	16.19	15.70	16.19	2,326,955
21 Jan 15	15.87000 +1.23	15.95	14.67	14.88	3,346,342
20 Jan 15	14.64000 +0.23	14.71	14.23	14.30	1,713,760
19 Jan 15	14.41000 +0.21	14.63	13.76	14.17	713,063
16 Jan 15	14.20000 +0.64	14.30	13.63	13.63	2,349,228
15 Jan 15	13.56000 -0.15	14.00	13.52	14.00	2,986,105
14 Jan 15	13.71000 -0.95	13.77	12.46	12.55	4,825,364
13 Jan 15	14.66000 -0.93	15.53	14.46	15.45	3,819,643
12 Jan 15	15.59000 -0.58	15.95	15.30	15.93	3,221,773
09 Jan 15	16.17000 -0.10	16.44	16.04	16.44	1,649,657
08 Jan 15	16.27000 +0.71	16.55	15.70	15.85	2,691,390
07 Jan 15	15.56000 -0.02	15.81	15.51	15.72	1,725,076
06 Jan 15	15.58000 +0.01	15.91	15.52	15.58	2,187,233
05 Jan 15	15.57000 -0.56	16.10	15.35	16.09	2,464,704
02 Jan 15	16.13000 +0.25	16.24	15.74	15.99	1,894,022
31 Dec 14	15.88000 -0.07	16.04	15.50	15.98	1,243,441
30 Dec 14	15.95000 +0.09	16.21	15.80	15.81	1,334,785
29 Dec 14	15.86000 +0.36	16.14	15.65	15.71	1,535,201
24 Dec 14	15.50000 -0.07	15.86	15.26	15.36	1,038,728
23 Dec 14	15.57000 +0.62	15.82	14.87	14.90	2,971,472
22 Dec 14	14.95000 -0.46	15.35	14.85	15.29	2,254,506
19 Dec 14	15.41000 +0.48	15.49	15.04	15.23	6,154,074
18 Dec 14	14.93000 +0.52	15.03	14.35	14.98	4,675,836
17 Dec 14	14.41000 +1.37	14.47	13.30	13.50	4,000,554
16 Dec 14	13.04000 +0.07	13.50	12.80	12.86	3,454,233
15 Dec 14	12.97000 +0.15	13.33	12.89	13.02	4,787,770
12 Dec 14	12.82000 -0.82	13.62	12.79	13.35	5,208,879
11 Dec 14	13.64000 -1.31	14.77	13.54	14.44	4,975,375
10 Dec 14	14.95000 -0.90	15.78	14.81	15.78	3,921,460
09 Dec 14	15.85000 -0.08	16.35	15.50	15.51	3,697,809
08 Dec 14	15.93000 -0.71	16.65	15.62	16.64	3,425,692
05 Dec 14	16.64000 -0.11	16.99	16.47	16.86	2,461,168
04 Dec 14	16.75000 -0.77	17.60	16.66	17.46	2,650,776
03 Dec 14	17.52000 +0.42	17.83	17.04	17.04	2,370,083
02 Dec 14	17.10000 -0.10	17.89	17.10	17.48	3,167,673
01 Dec 14	17.20000 -0.44	17.85	16.99	17.82	3,513,195
28 Nov 14	17.64000 -1.16	18.54	17.33	18.44	4,123,737
27 Nov 14	18.80000 -0.08	19.18	18.48	19.07	715,096
26 Nov 14	18.88000 -0.36	19.30	18.77	19.25	1,074,624
25 Nov 14	19.24000 +0.20	19.31	18.92	19.10	2,440,746
24 Nov 14	19.04000 -0.90	20.10	18.97	20.09	2,790,090
21 Nov 14	19.94000 +1.72	20.09	18.70	18.74	6,488,232
20 Nov 14	18.22000 +0.27	18.30	17.65	17.69	1,537,511
19 Nov 14	17.95000 -0.51	18.44	17.66	18.41	2,849,084
18 Nov 14	18.46000 +0.18	18.55	18.18	18.38	3,489,009
17 Nov 14	18.28000 +0.18	18.56	17.83	18.14	4,249,432
14 Nov 14	18.10000 +0.40	18.14	17.52	17.65	2,134,259
13 Nov 14	17.70000 -0.59	18.37	17.63	18.21	2,876,283
12 Nov 14	18.29000 +0.04	18.63	18.00	18.27	2,586,022
11 Nov 14	18.25000 -0.07	18.45	18.06	18.24	1,462,979
10 Nov 14	18.32000 -0.47	19.09	18.21	18.95	1,784,953
07 Nov 14	18.79000 +1.43	18.85	17.30	17.36	2,955,025
06 Nov 14	17.36000 -0.24	17.75	17.25	17.52	1,559,535
05 Nov 14	17.60000 +0.51	17.84	16.87	17.06	2,031,671
04 Nov 14	17.09000 -0.74	17.70	16.98	17.59	2,415,470
03 Nov 14	17.83000 +0.02	17.97	17.53	17.85	1,706,780
31 Oct 14	17.81000 +0.29	17.83	17.26	17.53	1,994,624
30 Oct 14	17.52000 -0.64	18.00	17.44	18.00	2,089,121
29 Oct 14	18.16000 +0.32	19.19	18.02	18.70	3,148,792
28 Oct 14	17.84000 +0.50	17.92	17.35	17.43	1,389,244
27 Oct 14	17.34000 -0.51	17.91	17.25	17.90	1,492,371
24 Oct 14	17.85000 -0.01	17.94	17.62	17.80	1,209,182
23 Oct 14	17.86000 +0.21	17.98	17.60	17.84	1,357,621
22 Oct 14	17.65000 -0.42	18.28	17.59	18.28	2,195,490
21 Oct 14	18.07000 +0.55	18.15	17.52	17.68	2,836,719
20 Oct 14	17.52000 -0.13	17.61	17.08	17.55	2,117,665
17 Oct 14	17.65000 +0.17	17.81	17.28	17.79	2,855,959
16 Oct 14	17.48000 -0.44	17.79	17.25	17.40	4,086,527
15 Oct 14	17.92000 -0.35	18.27	17.66	18.00	5,138,518
14 Oct 14	18.27000 +0.26	18.71	17.91	18.50	5,396,263
10 Oct 14	18.01000 -0.08	18.59	17.50	17.70	4,186,735
09 Oct 14	18.09000 -1.24	19.38	17.90	19.38	5,250,334
08 Oct 14	19.33000 +0.41	19.38	18.30	18.86	4,259,720
07 Oct 14	18.92000 -0.92	19.88	18.72	19.69	3,471,943
06 Oct 14	19.84000 -0.13	20.28	19.54	20.24	3,010,705
03 Oct 14	19.97000 -0.60	20.49	19.82	20.46	2,792,696
02 Oct 14	20.57000 -0.17	20.78	19.87	20.76	2,770,343
01 Oct 14	20.74000 -0.47	21.17	20.62	21.14	2,153,083
30 Sep 14	21.21000 +0.13	21.47	20.80	21.08	2,346,546
29 Sep 14	21.08000 -0.42	21.35	21.05	21.35	1,402,600
26 Sep 14	21.50000 +0.13	21.55	21.11	21.32	1,391,558
25 Sep 14	21.37000 -0.63	22.01	21.22	22.01	1,612,769
24 Sep 14	22.00000 +0.03	22.31	21.91	22.15	1,624,045
23 Sep 14	21.97000 +0.26	22.30	21.84	22.27	1,889,192
22 Sep 14	21.71000 -0.23	21.91	21.25	21.90	2,396,917
19 Sep 14	21.94000 -1.35	23.29	21.93	23.11	4,634,823
18 Sep 14	23.29000 -0.38	23.64	23.20	23.64	1,171,042
17 Sep 14	23.67000 -0.01	23.81	23.52	23.67	1,275,147
16 Sep 14	23.68000 +0.34	23.75	22.95	23.11	2,123,775
15 Sep 14	23.34000 -0.36	23.84	23.14	23.84	1,197,107
12 Sep 14	23.70000 +0.15	23.82	23.42	23.51	1,369,007
11 Sep 14	23.55000 +0.13	23.65	23.15	23.30	2,360,798
10 Sep 14	23.42000 -0.55	23.95	23.30	23.93	1,816,761
09 Sep 14	23.97000 -0.17	24.22	23.76	24.14	1,478,289
08 Sep 14	24.14000 -0.16	24.34	24.06	24.32	950,753
05 Sep 14	24.30000 +0.07	24.34	24.11	24.32	880,554
04 Sep 14	24.23000 -0.13	24.56	24.23	24.35	1,269,981
03 Sep 14	24.36000 -0.10	24.63	24.36	24.63	1,071,441
02 Sep 14	24.46000 -0.23	24.73	24.44	24.59	1,020,126
29 Aug 14	24.69000 +0.02	24.80	24.38	24.70	1,208,270
28 Aug 14	24.67000 -0.41	25.01	24.60	24.96	1,042,835
27 Aug 14	25.08000 -0.26	25.45	24.95	25.40	988,936
26 Aug 14	25.34000 +0.21	25.44	25.07	25.10	1,334,714
25 Aug 14	25.13000 +0.04	25.26	24.98	25.17	962,308
22 Aug 14	25.09000 +0.07	25.14	24.88	24.99	825,131
21 Aug 14	25.02000 -0.48	25.46	25.00	25.46	1,153,912
20 Aug 14	25.50000 +0.51	25.54	24.91	25.05	1,518,020
19 Aug 14	24.99000 -0.16	25.38	24.99	25.16	950,949
18 Aug 14	25.15000 +0.11	25.23	24.98	25.07	925,274
15 Aug 14	25.04000 -0.05	25.28	24.75	25.24	3,892,740
14 Aug 14	25.09000 +0.00	25.12	24.87	24.99	837,526
13 Aug 14	25.09000 -0.20	25.32	24.90	25.30	1,212,826
12 Aug 14	25.29000 -0.52	25.60	25.17	25.23	1,798,039
11 Aug 14	25.81000 +0.15	26.04	25.78	25.84	800,179
08 Aug 14	25.66000 +0.26	25.68	25.34	25.56	706,086
07 Aug 14	25.40000 -0.43	26.05	25.25	25.83	1,099,279
06 Aug 14	25.83000 -0.15	26.03	25.68	25.75	755,003
05 Aug 14	25.98000 -0.01	26.12	25.70	25.90	1,134,803
01 Aug 14	25.99000 -0.14	26.42	25.79	26.03	1,198,737
31 Jul 14	26.13000 -0.54	26.69	26.12	26.48	1,671,384
30 Jul 14	26.67000 +0.35	26.98	26.44	26.49	2,873,832
29 Jul 14	26.32000 +0.53	26.47	25.80	25.89	3,063,127
28 Jul 14	25.79000 +0.43	25.89	25.39	25.40	2,251,914
25 Jul 14	25.36000 -0.58	25.81	25.16	25.80	3,265,425
24 Jul 14	25.94000 +0.32	26.87	25.64	26.08	4,417,262
23 Jul 14	25.62000 +0.19	25.62	25.35	25.39	1,615,311
22 Jul 14	25.43000 +0.06	25.66	25.28	25.62	1,339,548
21 Jul 14	25.37000 +0.14	25.42	25.03	25.21	885,805
18 Jul 14	25.23000 -0.38	25.55	25.11	25.46	1,112,112
17 Jul 14	25.61000 -0.30	26.10	25.49	25.72	1,407,284
16 Jul 14	25.91000 +0.53	25.98	25.48	25.49	1,279,949
15 Jul 14	25.38000 -0.35	25.96	25.28	25.66	4,248,454
14 Jul 14	25.73000 -0.26	26.12	25.55	26.00	952,528
11 Jul 14	25.99000 +0.03	25.99	25.62	25.65	1,534,892
10 Jul 14	25.96000 -0.03	26.34	25.51	25.60	1,528,294
09 Jul 14	25.99000 +0.04	26.23	25.87	25.91	1,326,130
08 Jul 14	25.95000 -0.26	26.40	25.65	26.15	2,270,219
07 Jul 14	26.21000 +0.49	26.29	25.22	25.50	2,049,779
04 Jul 14	25.72000 +0.16	25.80	25.40	25.60	499,788
03 Jul 14	25.56000 +0.16	26.01	25.14	25.40	2,563,900
02 Jul 14	25.40000 +1.04	25.43	24.72	24.72	3,466,256
30 Jun 14	24.36000 +0.49	24.39	23.55	23.76	1,292,270
27 Jun 14	23.87000 +0.17	24.10	23.62	23.70	837,612
26 Jun 14	23.70000 +0.07	23.78	23.55	23.65	1,647,103
25 Jun 14	23.63000 -0.31	24.20	23.57	23.94	1,716,224
24 Jun 14	23.94000 -0.50	24.60	23.87	24.50	2,035,036
23 Jun 14	24.44000 +0.32	24.54	24.14	24.34	2,229,953
20 Jun 14	24.12000 -0.18	24.31	23.97	24.31	2,199,031
19 Jun 14	24.30000 +0.32	24.49	23.96	24.00	1,402,201
18 Jun 14	23.98000 +0.71	23.99	23.21	23.27	1,447,653
17 Jun 14	23.27000 +0.07	23.31	23.08	23.18	1,020,920
16 Jun 14	23.20000 -0.09	23.47	23.19	23.27	1,118,154
13 Jun 14	23.29000 +0.10	23.38	23.11	23.18	707,194
12 Jun 14	23.19000 -0.58	23.39	23.03	23.39	1,257,419
11 Jun 14	23.77000 +0.00	23.77	23.60	23.73	2,318,155
10 Jun 14	23.77000 +0.16	23.80	23.55	23.56	1,572,365
09 Jun 14	23.61000 -0.03	23.80	23.54	23.71	1,631,598
06 Jun 14	23.64000 -0.43	24.17	23.40	24.15	1,409,649
05 Jun 14	24.07000 +0.24	24.17	23.84	23.97	1,673,128
04 Jun 14	23.83000 -0.36	24.06	23.66	24.02	1,876,384
03 Jun 14	24.19000 -0.31	24.39	24.12	24.39	3,742,731
02 Jun 14	24.50000 +0.33	24.58	24.33	24.50	2,718,672
30 May 14	24.17000 -0.37	24.53	23.98	24.38	3,850,959
29 May 14	24.54000 -0.04	24.66	24.38	24.64	797,198
28 May 14	24.58000 -0.66	25.12	24.56	25.12	943,240
27 May 14	25.24000 -0.22	25.47	25.03	25.40	2,913,670
26 May 14	25.46000 +0.10	25.78	25.36	25.36	451,080
23 May 14	25.36000 +0.46	25.38	24.87	24.93	888,180
22 May 14	24.90000 +0.19	25.08	24.75	24.86	693,334
21 May 14	24.71000 +0.19	24.80	24.47	24.69	633,052
20 May 14	24.52000 -0.11	25.00	24.36	25.00	977,768
16 May 14	24.63000 -0.28	24.78	24.40	24.74	1,012,609
15 May 14	24.91000 -0.38	25.41	24.80	25.38	1,197,959
14 May 14	25.29000 -0.27	25.89	25.19	25.54	1,097,484
13 May 14	25.56000 +0.17	25.65	25.10	25.44	3,220,278
12 May 14	25.39000 +1.01	25.44	24.80	24.84	1,574,289
09 May 14	24.38000 -0.05	24.64	24.29	24.58	842,409
08 May 14	24.43000 +0.15	24.65	24.21	24.26	1,065,771
07 May 14	24.28000 -0.33	24.77	24.23	24.77	1,214,559
06 May 14	24.61000 -0.13	24.79	24.49	24.70	1,064,733
05 May 14	24.74000 -0.69	25.29	24.60	25.29	1,574,575
02 May 14	25.43000 -0.10	25.66	25.22	25.52	1,088,608
01 May 14	25.53000 +0.55	25.92	24.82	24.90	1,391,824
30 Apr 14	24.98000 +0.38	25.03	24.51	24.51	1,102,657
29 Apr 14	24.60000 +0.34	24.67	24.08	24.30	1,388,427
28 Apr 14	24.26000 -0.56	24.76	24.19	24.71	1,003,731
25 Apr 14	24.82000 +0.05	25.00	24.51	24.65	1,513,045
24 Apr 14	24.77000 +0.10	25.08	24.70	24.94	1,272,601
23 Apr 14	24.67000 +0.09	24.81	24.31	24.32	1,373,538
22 Apr 14	24.58000 +0.57	24.60	23.60	23.60	1,470,340
21 Apr 14	24.01000 -0.30	24.39	23.87	24.35	1,003,689
17 Apr 14	24.31000 -0.09	24.48	24.01	24.35	1,441,591
16 Apr 14	24.40000 +0.01	24.80	24.28	24.70	1,216,912
15 Apr 14	24.39000 -0.57	25.00	23.96	24.67	2,247,585
14 Apr 14	24.96000 +0.32	25.30	24.67	24.78	1,792,240
11 Apr 14	24.64000 -0.11	25.05	24.50	24.64	1,185,417
10 Apr 14	24.75000 -0.54	25.28	24.67	25.16	1,886,382
09 Apr 14	25.29000 -0.33	25.77	25.10	25.70	2,176,138
08 Apr 14	25.62000 +0.90	26.11	24.77	24.83	2,881,609
07 Apr 14	24.72000 +0.28	24.93	24.42	24.50	1,324,400
04 Apr 14	24.44000 +0.12	24.85	24.33	24.45	1,289,205
03 Apr 14	24.32000 +0.02	24.41	23.95	24.19	1,447,214
02 Apr 14	24.30000 +0.22	24.43	24.02	24.09	1,691,881
01 Apr 14	24.08000 +0.22	24.22	23.81	23.99	1,163,199
31 Mar 14	23.86000 +0.02	24.05	23.75	23.96	1,578,895
28 Mar 14	23.84000 +0.47	23.97	23.65	23.65	2,067,996
27 Mar 14	23.37000 +0.12	23.78	23.28	23.42	1,438,580
26 Mar 14	23.25000 -0.93	24.37	23.25	24.30	1,818,296
25 Mar 14	24.18000 +0.76	24.35	23.85	23.85	1,655,368
24 Mar 14	23.42000 -0.26	23.85	23.30	23.77	2,018,437
21 Mar 14	23.68000 +0.71	23.72	23.06	23.10	2,724,646
20 Mar 14	22.97000 -0.11	23.33	22.53	22.79	1,839,679
19 Mar 14	23.08000 -0.44	23.41	22.83	23.30	1,579,803
18 Mar 14	23.52000 +0.29	23.72	23.10	23.22	1,109,518
17 Mar 14	23.23000 +0.37	23.36	23.01	23.06	1,030,811
14 Mar 14	22.86000 +0.16	23.10	22.71	22.85	1,085,954
13 Mar 14	22.70000 -0.55	23.33	22.69	23.31	1,707,215
12 Mar 14	23.25000 +0.28	23.42	22.80	22.88	2,586,157
11 Mar 14	22.97000 -0.83	23.93	22.93	23.91	2,716,182
10 Mar 14	23.80000 -0.60	24.28	23.60	24.25	2,651,129
07 Mar 14	24.40000 -0.86	25.22	24.40	25.20	2,442,134
06 Mar 14	25.26000 +0.67	25.49	24.65	24.75	2,459,784
05 Mar 14	24.59000 -0.12	24.71	24.42	24.71	1,524,264
04 Mar 14	24.71000 +0.41	24.83	24.34	24.61	1,279,824
03 Mar 14	24.30000 -0.33	24.54	24.05	24.50	2,031,362
28 Feb 14	24.63000 -0.28	24.94	24.61	24.93	2,686,949
27 Feb 14	24.91000 +0.23	24.95	24.61	24.75	2,649,919
26 Feb 14	24.68000 +0.19	24.75	24.50	24.50	2,626,403
25 Feb 14	24.49000 -0.51	24.95	24.33	24.95	2,548,247
24 Feb 14	25.00000 -0.77	25.74	24.99	25.73	2,061,243
21 Feb 14	25.77000 -0.16	26.07	25.40	25.92	2,363,446
20 Feb 14	25.93000 +0.08	26.10	25.77	25.80	1,763,407
19 Feb 14	25.85000 -0.07	26.18	25.76	25.89	2,038,337
18 Feb 14	25.92000 -0.33	26.42	25.87	26.42	2,208,024
14 Feb 14	26.25000 +0.25	26.30	25.73	25.95	2,002,140
13 Feb 14	26.00000 -1.86	26.95	25.98	26.81	6,377,587
12 Feb 14	27.86000 +0.13	28.18	27.63	28.18	1,641,270
11 Feb 14	27.73000 +0.33	27.90	27.37	27.48	1,513,128
10 Feb 14	27.40000 +0.09	27.58	27.18	27.40	925,212
07 Feb 14	27.31000 +0.43	27.35	26.79	27.15	1,207,378
06 Feb 14	26.88000 +0.53	27.07	26.25	26.45	1,799,742
05 Feb 14	26.35000 -0.01	26.43	26.12	26.39	1,662,153
04 Feb 14	26.36000 +0.07	26.57	26.13	26.34	1,133,668
03 Feb 14	26.29000 -0.51	26.71	26.03	26.71	3,239,832
31 Jan 14	26.80000 -0.41	26.93	26.41	26.93	2,036,228
30 Jan 14	27.21000 -0.53	27.84	27.14	27.84	1,401,188
29 Jan 14	27.74000 +0.01	27.74	27.08	27.37	1,979,278
28 Jan 14	27.73000 +0.85	27.82	26.94	27.27	1,986,934
27 Jan 14	26.88000 +0.27	27.00	26.46	26.70	1,529,714
24 Jan 14	26.61000 -0.54	26.96	26.12	26.89	2,348,090
23 Jan 14	27.15000 -0.29	27.66	27.10	27.20	1,084,813
22 Jan 14	27.44000 -0.68	28.10	27.42	28.09	2,192,546
21 Jan 14	28.12000 -0.98	28.89	28.11	28.87	2,359,658
20 Jan 14	29.10000 +0.44	29.10	28.60	28.62	691,653
17 Jan 14	28.66000 +0.15	29.00	28.30	28.60	3,700,911
16 Jan 14	28.51000 +1.19	28.51	27.17	27.17	5,016,484
15 Jan 14	27.32000 +1.03	27.43	26.19	26.30	2,451,444
14 Jan 14	26.29000 +0.23	26.75	26.16	26.18	2,072,502
13 Jan 14	26.06000 +0.15	26.13	25.88	26.00	1,967,610
10 Jan 14	25.91000 +0.19	26.40	25.77	25.98	1,220,823
09 Jan 14	25.72000 -0.56	26.20	25.38	26.20	1,978,453
08 Jan 14	26.28000 -0.33	26.65	26.06	26.55	1,641,985
07 Jan 14	26.61000 -0.19	27.03	26.60	26.96	1,282,136
06 Jan 14	26.80000 -0.09	27.02	26.48	26.85	1,823,670
03 Jan 14	26.89000 -0.69	27.65	26.89	27.50	1,346,857
02 Jan 14	27.58000 -0.07	27.62	27.10	27.46	1,186,977
31 Dec 13	27.65000 +0.35	27.84	27.18	27.25	721,042
30 Dec 13	27.30000 -0.14	27.64	27.20	27.60	927,374
27 Dec 13	27.44000 +0.63	27.45	26.81	26.87	1,286,178
24 Dec 13	26.81000 +0.65	26.91	26.15	26.15	940,936
23 Dec 13	26.16000 -0.15	26.41	25.94	26.40	1,130,000
20 Dec 13	26.31000 +0.65	26.43	25.66	25.73	4,215,148
19 Dec 13	25.66000 +0.92	25.67	24.62	24.79	1,659,150
18 Dec 13	24.74000 +0.29	24.97	24.45	24.47	1,639,166
17 Dec 13	24.45000 -0.13	24.56	24.36	24.50	1,199,772
16 Dec 13	24.58000 +0.17	24.71	24.43	24.51	1,968,352
13 Dec 13	24.41000 -0.02	24.63	24.26	24.40	2,227,680
12 Dec 13	24.43000 -0.24	24.56	23.98	24.33	1,815,014
11 Dec 13	24.67000 -0.88	25.55	24.64	25.52	2,197,546
10 Dec 13	25.55000 +0.34	25.61	25.31	25.36	3,142,416
09 Dec 13	25.21000 +0.21	25.37	25.02	25.06	1,922,712
06 Dec 13	25.00000 +0.07	25.31	24.87	25.20	2,129,269
05 Dec 13	24.93000 -0.41	25.28	24.93	25.19	3,123,688
04 Dec 13	25.34000 +0.10	25.65	25.18	25.29	2,440,059
03 Dec 13	25.24000 -0.20	25.60	25.15	25.35	1,564,595
02 Dec 13	25.44000 -0.13	25.70	25.36	25.47	1,335,103
29 Nov 13	25.57000 -0.38	26.04	25.56	26.04	1,424,701
28 Nov 13	25.95000 +0.71	26.45	25.20	25.20	963,333
27 Nov 13	25.24000 -0.28	25.82	25.15	25.69	1,827,331
26 Nov 13	25.52000 -0.55	26.03	25.50	26.00	2,303,942
25 Nov 13	26.07000 -0.43	26.60	26.05	26.50	1,764,789
22 Nov 13	26.50000 -0.30	26.89	26.50	26.75	2,325,352
21 Nov 13	26.80000 +0.00	27.09	26.51	26.84	1,659,037
20 Nov 13	26.80000 -0.20	27.22	26.57	27.22	1,642,614
19 Nov 13	27.00000 -0.17	27.38	26.96	27.17	1,162,355
18 Nov 13	27.17000 -0.22	27.77	27.16	27.54	1,478,389
15 Nov 13	27.39000 +0.06	27.50	27.15	27.26	1,382,579
14 Nov 13	27.33000 -0.03	27.49	27.09	27.46	984,563
13 Nov 13	27.36000 +0.02	27.67	26.69	27.00	1,754,500
12 Nov 13	27.34000 -0.73	28.19	27.20	28.19	2,437,065
11 Nov 13	28.07000 -0.30	28.41	27.91	28.40	957,039
08 Nov 13	28.37000 +0.16	28.55	27.76	27.98	1,654,020
07 Nov 13	28.21000 -0.76	29.30	28.16	29.30	1,774,221
06 Nov 13	28.97000 +0.26	29.11	28.67	28.80	2,672,816
05 Nov 13	28.71000 +0.14	28.74	28.19	28.51	1,792,454
04 Nov 13	28.57000 +0.37	28.61	28.08	28.31	2,340,615
01 Nov 13	28.20000 +0.30	28.35	27.75	28.02	2,214,622
31 Oct 13	27.90000 -1.41	29.02	27.86	29.00	3,154,829
30 Oct 13	29.31000 -0.30	29.95	28.89	29.79	2,174,163
29 Oct 13	29.61000 -0.06	29.94	29.41	29.86	1,666,237
28 Oct 13	29.67000 -0.60	30.09	29.52	29.86	1,492,551
25 Oct 13	30.27000 -0.27	30.72	29.90	30.44	1,799,089
24 Oct 13	30.54000 +1.13	31.25	29.90	30.00	3,041,896
23 Oct 13	29.41000 -0.31	29.44	28.61	29.34	2,421,993
22 Oct 13	29.72000 +1.17	29.90	28.85	28.86	3,541,177
21 Oct 13	28.55000 +0.29	28.56	28.12	28.40	1,589,191
18 Oct 13	28.26000 +0.15	28.33	27.97	28.30	1,179,582
17 Oct 13	28.11000 +0.20	28.48	27.85	28.04	1,304,207
16 Oct 13	27.91000 +0.02	28.03	27.59	27.85	1,232,349
15 Oct 13	27.89000 +0.73	28.20	27.23	27.62	1,949,166
11 Oct 13	27.16000 +0.43	27.18	26.29	26.87	1,709,002
10 Oct 13	26.73000 +0.31	26.99	26.56	26.99	3,310,483
09 Oct 13	26.42000 -0.14	26.63	26.26	26.39	3,591,384
08 Oct 13	26.56000 -0.77	27.49	26.25	27.44	3,226,946
07 Oct 13	27.33000 -0.53	27.82	27.29	27.29	1,430,326
04 Oct 13	27.86000 +0.54	28.09	27.36	27.47	1,569,238
03 Oct 13	27.32000 -0.56	28.14	27.12	27.72	1,365,356
02 Oct 13	27.88000 +0.47	27.89	27.20	27.39	1,134,354
01 Oct 13	27.41000 -0.27	27.62	27.04	27.58	2,022,227
30 Sep 13	27.68000 -0.42	27.98	27.30	27.64	1,988,425
27 Sep 13	28.10000 -1.19	29.22	27.95	29.04	2,137,704
26 Sep 13	29.29000 +0.71	29.63	28.74	28.74	1,517,028
25 Sep 13	28.58000 +0.38	29.00	28.41	28.46	1,918,529
24 Sep 13	28.20000 -0.03	28.76	27.89	28.18	1,314,494
23 Sep 13	28.23000 -0.09	28.79	28.20	28.24	2,328,616
20 Sep 13	28.32000 -1.02	29.66	28.32	29.66	3,735,727
19 Sep 13	29.34000 -0.10	29.89	29.20	29.88	1,974,976
18 Sep 13	29.44000 +0.91	29.72	28.33	28.64	2,246,450
17 Sep 13	28.53000 +0.34	28.63	28.05	28.05	814,391
16 Sep 13	28.19000 +0.15	28.59	28.11	28.55	1,347,378
13 Sep 13	28.04000 -0.39	28.33	27.87	28.33	1,542,307
12 Sep 13	28.43000 -1.04	28.92	28.24	28.81	1,443,631
11 Sep 13	29.47000 -0.04	29.60	28.75	29.44	1,870,875
10 Sep 13	29.51000 +0.17	30.14	29.27	29.63	3,162,375
09 Sep 13	29.34000 +1.50	29.40	28.00	28.10	2,926,171
06 Sep 13	27.84000 +0.21	28.38	27.83	27.99	1,672,988
05 Sep 13	27.63000 +0.06	27.77	27.47	27.55	1,264,332
04 Sep 13	27.57000 +0.19	27.60	27.03	27.08	1,323,822
03 Sep 13	27.38000 +0.86	27.78	27.23	27.35	2,330,009
30 Aug 13	26.52000 -0.28	27.01	26.52	26.76	1,477,715
29 Aug 13	26.80000 -0.16	27.24	26.59	26.95	2,230,355
28 Aug 13	26.96000 +0.19	27.58	26.63	26.73	2,123,864
27 Aug 13	26.77000 -0.81	27.74	26.74	27.08	2,033,034
26 Aug 13	27.58000 -0.01	27.95	27.36	27.67	1,315,414
23 Aug 13	27.59000 +0.26	28.06	27.25	27.43	1,620,405
22 Aug 13	27.33000 +1.05	27.48	26.82	27.00	3,965,781
21 Aug 13	26.28000 -1.26	27.39	26.25	27.32	2,897,826
20 Aug 13	27.54000 -0.57	28.01	27.42	27.75	2,530,616
19 Aug 13	28.11000 -0.59	28.62	28.03	28.50	1,308,698
16 Aug 13	28.70000 -0.36	29.25	28.50	29.05	2,038,948
15 Aug 13	29.06000 +0.64	29.09	27.78	28.00	2,890,797
14 Aug 13	28.42000 +0.74	28.75	27.45	27.59	3,043,742
13 Aug 13	27.68000 -0.50	28.46	27.49	28.44	2,447,733
12 Aug 13	28.18000 +0.85	28.33	27.48	27.56	3,644,431
09 Aug 13	27.33000 +1.02	27.48	26.30	26.39	3,012,932
08 Aug 13	26.31000 +1.87	26.65	24.84	24.91	3,110,497
07 Aug 13	24.44000 -0.03	24.72	24.28	24.39	1,364,569
06 Aug 13	24.47000 -0.27	25.21	24.33	25.21	1,662,729
02 Aug 13	24.74000 +0.19	25.03	24.44	24.55	1,314,815
01 Aug 13	24.55000 +0.49	24.73	24.13	24.55	1,942,951
31 Jul 13	24.06000 -0.33	24.56	24.00	24.39	2,293,836
30 Jul 13	24.39000 -0.31	24.79	24.26	24.79	1,984,235
29 Jul 13	24.70000 -0.41	25.22	24.50	25.05	1,725,788
26 Jul 13	25.11000 +0.70	25.28	24.15	24.19	2,581,407
25 Jul 13	24.41000 +0.72	24.78	23.75	24.00	3,705,536
24 Jul 13	23.69000 -0.68	24.42	23.39	24.42	1,697,528
23 Jul 13	24.37000 +0.40	24.57	24.14	24.14	2,482,108
22 Jul 13	23.97000 +0.49	24.01	23.64	23.84	1,486,830
19 Jul 13	23.48000 -0.07	23.83	23.30	23.55	1,565,634
18 Jul 13	23.55000 -0.16	24.18	23.55	23.77	1,985,709
17 Jul 13	23.71000 -0.02	24.07	23.66	23.71	2,010,976
16 Jul 13	23.73000 +0.53	23.77	23.32	23.41	1,617,727
15 Jul 13	23.20000 +0.35	23.22	22.83	23.00	1,132,443
12 Jul 13	22.85000 -0.46	23.30	22.62	23.30	1,686,917
11 Jul 13	23.31000 +1.47	23.34	22.61	22.72	2,288,601
10 Jul 13	21.84000 -0.55	22.49	21.62	22.45	2,789,900
09 Jul 13	22.39000 +1.21	22.52	21.23	21.32	2,208,247
08 Jul 13	21.18000 -0.37	21.76	21.11	21.75	1,415,168
05 Jul 13	21.55000 -0.72	22.24	21.27	22.24	2,992,162
04 Jul 13	22.27000 +0.32	22.50	22.02	22.15	509,546
03 Jul 13	21.95000 +0.27	21.95	21.38	21.68	1,167,686
02 Jul 13	21.68000 -0.79	22.56	21.38	22.55	2,113,031
28 Jun 13	22.47000 +0.23	22.60	21.98	22.23	2,316,077
27 Jun 13	22.24000 +0.48	22.45	21.99	22.08	1,723,767
26 Jun 13	21.76000 -0.18	22.66	21.65	22.66	3,485,817
25 Jun 13	21.94000 +0.72	22.06	21.42	21.60	2,312,163
24 Jun 13	21.22000 -1.55	22.46	21.22	22.25	3,451,294
21 Jun 13	22.77000 +0.26	23.00	21.82	22.73	4,961,876
20 Jun 13	22.51000 -0.59	22.81	21.67	21.76	3,664,194
19 Jun 13	23.10000 -0.93	24.04	22.96	23.80	2,609,581
18 Jun 13	24.03000 +0.09	24.17	23.60	23.76	1,979,784
17 Jun 13	23.94000 +0.01	24.46	23.89	24.22	1,621,620
14 Jun 13	23.93000 -0.82	25.04	23.92	24.75	2,380,886
13 Jun 13	24.75000 +0.69	24.85	23.79	23.81	1,853,386
12 Jun 13	24.06000 -0.70	24.76	24.00	24.74	2,196,722
11 Jun 13	24.76000 -0.28	25.17	24.38	24.72	2,115,595
10 Jun 13	25.04000 -0.61	25.64	24.82	25.64	3,586,678
07 Jun 13	25.65000 -1.11	26.61	25.57	26.60	2,901,943
06 Jun 13	26.76000 -0.35	27.31	26.51	27.10	1,707,694
05 Jun 13	27.11000 -0.71	27.69	26.95	27.60	1,907,341
04 Jun 13	27.82000 +0.20	28.15	27.61	27.69	1,315,711
03 Jun 13	27.62000 -0.07	27.85	27.46	27.62	2,749,770
31 May 13	27.69000 -0.90	28.38	27.65	28.25	2,696,751
30 May 13	28.59000 +0.69	28.84	27.89	27.95	1,638,599
29 May 13	27.90000 -0.32	28.20	27.58	28.01	3,322,766
28 May 13	28.22000 +0.01	28.57	28.15	28.52	1,931,952
27 May 13	28.21000 +0.12	28.29	28.02	28.29	282,046
24 May 13	28.09000 -0.11	28.49	27.98	28.00	1,238,977
23 May 13	28.20000 -1.26	28.55	27.91	28.38	3,182,154
22 May 13	29.46000 +0.97	29.72	28.72	28.98	3,194,253
21 May 13	28.49000 +0.51	28.94	28.22	28.46	1,756,726
17 May 13	27.98000 +0.21	28.33	27.75	27.79	1,826,038
16 May 13	27.77000 -0.28	28.34	27.50	27.89	2,166,351
15 May 13	28.05000 -0.02	28.17	27.15	27.66	2,807,013
14 May 13	28.07000 -0.64	28.77	27.78	28.77	2,210,687
13 May 13	28.71000 -0.80	29.29	28.42	29.21	1,651,454
10 May 13	29.51000 +0.40	29.58	28.63	28.87	1,735,451
09 May 13	29.11000 -0.23	29.52	28.87	29.14	2,767,886
08 May 13	29.34000 +1.37	29.45	28.24	28.29	3,252,948
07 May 13	27.97000 +0.11	28.07	27.58	27.63	2,241,374
06 May 13	27.86000 +0.23	27.98	27.44	27.83	1,335,835
03 May 13	27.63000 +0.84	28.15	27.47	27.48	2,235,993
02 May 13	26.79000 +0.18	26.93	26.29	26.72	1,311,481
01 May 13	26.61000 -0.19	26.92	26.10	26.43	2,198,679
30 Apr 13	26.80000 +0.41	26.80	25.82	26.26	1,782,970
29 Apr 13	26.39000 +0.12	26.85	26.34	26.65	1,226,490
26 Apr 13	26.27000 -0.81	26.90	25.97	26.90	1,748,605
25 Apr 13	27.08000 +0.28	27.64	26.79	27.14	3,377,753
24 Apr 13	26.80000 +1.20	26.98	25.95	26.00	3,152,341
23 Apr 13	25.60000 -0.41	26.46	24.10	26.46	6,411,957
22 Apr 13	26.01000 +0.80	26.08	25.05	25.40	1,574,479
19 Apr 13	25.21000 +0.06	25.35	24.69	25.02	3,083,652
18 Apr 13	25.15000 -0.27	25.79	24.88	25.79	4,134,884
17 Apr 13	25.42000 -1.33	26.40	25.30	26.37	3,342,177
16 Apr 13	26.75000 +0.60	26.95	26.23	26.80	2,728,362
15 Apr 13	26.15000 -1.99	26.94	25.06	26.60	6,890,047
12 Apr 13	28.14000 -0.56	28.73	27.93	28.29	1,617,221
11 Apr 13	28.70000 -0.38	28.97	28.42	28.93	1,255,917
10 Apr 13	29.08000 -0.29	29.66	28.94	29.48	1,697,849
09 Apr 13	29.37000 +1.37	29.84	28.25	28.25	3,017,935
08 Apr 13	28.00000 +0.37	28.12	27.43	27.54	1,305,374
05 Apr 13	27.63000 +0.44	27.71	26.60	26.89	1,633,273
04 Apr 13	27.19000 +0.23	27.47	26.68	26.93	2,162,534
03 Apr 13	26.96000 -0.86	27.77	26.90	27.76	2,707,583
02 Apr 13	27.82000 -0.48	28.39	27.70	28.27	2,081,172
01 Apr 13	28.30000 -0.30	28.68	28.22	28.68	1,371,381
28 Mar 13	28.60000 -0.19	28.85	28.49	28.63	1,656,035
27 Mar 13	28.79000 -0.22	29.08	28.59	28.77	1,948,830
26 Mar 13	29.01000 +0.32	29.08	28.65	28.94	2,197,785
25 Mar 13	28.69000 -0.04	28.94	28.32	28.73	1,912,997
22 Mar 13	28.73000 -0.04	28.93	28.38	28.80	2,265,478
21 Mar 13	28.77000 -0.40	29.40	28.75	29.10	3,043,069
20 Mar 13	29.17000 +0.72	29.57	28.45	28.84	4,185,674
19 Mar 13	28.45000 -1.40	29.99	28.06	29.90	5,626,572
18 Mar 13	29.85000 -0.68	30.45	29.75	30.13	1,863,776
15 Mar 13	30.53000 +0.44	30.75	30.11	30.19	3,213,393
14 Mar 13	30.09000 -0.24	30.50	29.97	30.50	2,531,002
13 Mar 13	30.33000 -1.29	31.80	30.30	31.80	1,894,436
12 Mar 13	31.62000 +0.29	32.12	31.45	31.50	1,031,441
11 Mar 13	31.33000 -0.11	31.47	30.90	31.40	994,074
08 Mar 13	31.44000 -0.03	31.69	30.99	31.57	2,504,331
07 Mar 13	31.47000 -0.09	32.30	31.30	31.92	1,558,397
06 Mar 13	31.56000 +1.03	31.65	30.65	30.85	1,749,095
05 Mar 13	30.53000 +0.28	31.07	30.46	30.51	1,910,618
04 Mar 13	30.25000 -0.86	30.88	30.21	30.88	2,262,073
01 Mar 13	31.11000 -0.82	31.50	30.79	31.50	3,660,698
28 Feb 13	31.93000 +0.01	32.29	31.67	32.18	1,584,069
27 Feb 13	31.92000 +0.51	32.07	31.28	31.40	1,467,309
26 Feb 13	31.41000 -0.19	31.81	31.16	31.59	2,002,464
25 Feb 13	31.60000 -0.16	32.26	31.59	31.89	1,675,520
22 Feb 13	31.76000 +0.07	32.10	31.57	31.91	1,651,136
21 Feb 13	31.69000 -0.02	32.03	31.37	31.60	2,341,661
20 Feb 13	31.71000 -1.06	32.73	31.62	32.68	2,000,893
19 Feb 13	32.77000 -0.52	33.39	32.69	33.03	2,311,885
15 Feb 13	33.29000 -0.91	34.05	33.21	33.83	1,565,608
14 Feb 13	34.20000 +0.40	34.32	33.51	33.70	2,046,231
13 Feb 13	33.80000 -0.17	34.47	33.51	34.05	1,376,291
12 Feb 13	33.97000 +0.68	34.20	33.17	33.47	1,687,579
11 Feb 13	33.29000 +0.01	33.53	33.07	33.40	1,471,268
08 Feb 13	33.28000 -1.17	34.35	33.06	34.30	3,996,733
07 Feb 13	34.45000 -2.19	36.50	34.20	36.28	4,867,822
06 Feb 13	36.64000 -0.23	37.01	36.64	36.80	1,405,297
05 Feb 13	36.87000 +0.36	37.05	36.50	36.50	1,443,304
04 Feb 13	36.51000 -0.49	36.67	36.13	36.56	1,275,630
01 Feb 13	37.00000 +0.65	37.23	36.60	36.82	943,625
31 Jan 13	36.35000 -0.19	37.03	36.35	36.50	1,442,537
30 Jan 13	36.54000 -0.72	37.59	36.44	37.28	1,251,840
29 Jan 13	37.26000 +0.01	37.56	37.08	37.29	963,591
28 Jan 13	37.25000 -0.48	38.13	37.12	38.06	1,214,461
25 Jan 13	37.73000 -0.12	38.07	37.28	38.07	1,365,542
24 Jan 13	37.85000 +0.33	38.08	37.50	37.83	1,003,905
23 Jan 13	37.52000 +0.01	37.73	37.25	37.26	1,042,678
22 Jan 13	37.51000 +0.61	37.53	36.91	36.94	1,789,486
21 Jan 13	36.90000 -0.17	36.98	36.72	36.89	1,651,932
18 Jan 13	37.07000 +0.36	37.27	36.73	36.98	2,126,409
17 Jan 13	36.71000 +0.43	36.86	36.30	36.51	1,178,482
16 Jan 13	36.28000 -0.69	36.75	36.18	36.75	1,488,736
15 Jan 13	36.97000 +0.27	37.02	36.47	36.55	1,461,056
14 Jan 13	36.70000 -0.23	37.56	36.65	37.39	1,465,635
11 Jan 13	36.93000 -0.80	37.54	36.64	37.54	2,247,147
10 Jan 13	37.73000 +0.87	37.97	37.07	37.09	2,038,733
09 Jan 13	36.86000 +0.66	36.97	36.07	36.45	2,273,623
08 Jan 13	36.20000 -0.95	37.04	36.20	36.75	2,400,572
07 Jan 13	37.15000 -0.13	37.30	36.77	36.96	1,395,510
04 Jan 13	37.28000 +0.35	37.29	36.63	36.84	1,652,061
03 Jan 13	36.93000 -0.57	37.39	36.71	37.35	2,203,345
02 Jan 13	37.50000 +1.35	37.58	37.00	37.02	2,954,388
31 Dec 12	36.15000 +1.08	36.39	34.91	35.00	1,118,919
28 Dec 12	35.07000 -0.52	35.44	35.07	35.43	1,826,882
27 Dec 12	35.59000 +0.14	35.67	35.24	35.45	972,773
24 Dec 12	35.45000 -0.35	35.90	35.41	35.79	374,951
21 Dec 12	35.80000 +0.24	36.02	34.99	35.57	3,050,723
20 Dec 12	35.56000 -0.43	36.07	35.32	35.96	1,877,155
19 Dec 12	35.99000 +0.49	36.32	35.57	35.69	2,988,197
18 Dec 12	35.50000 +0.47	35.56	34.95	35.00	1,826,522
17 Dec 12	35.03000 -0.25	35.42	34.80	35.01	2,654,919
14 Dec 12	35.28000 +0.71	35.55	34.77	34.80	1,736,452
13 Dec 12	34.57000 -0.41	35.00	34.33	34.70	1,751,130
12 Dec 12	34.98000 -0.18	35.29	34.74	35.10	1,789,748
11 Dec 12	35.16000 -0.17	35.71	35.07	35.29	1,390,705
10 Dec 12	35.33000 +0.73	35.41	34.65	34.83	2,052,009
07 Dec 12	34.60000 -0.40	35.18	33.98	35.01	3,956,938
06 Dec 12	35.00000 +0.80	35.07	34.20	34.63	2,096,845
05 Dec 12	34.20000 +0.95	34.83	33.51	33.51	2,290,091
04 Dec 12	33.25000 -0.25	33.57	33.00	33.03	1,629,036
03 Dec 12	33.50000 -0.13	34.17	33.32	33.94	2,002,214
30 Nov 12	33.63000 +0.45	33.63	33.14	33.14	2,058,547
29 Nov 12	33.18000 +1.02	33.28	32.45	32.49	1,983,966
28 Nov 12	32.16000 -0.11	32.31	31.75	31.84	1,438,658
27 Nov 12	32.27000 -0.10	32.64	32.26	32.40	1,233,699
26 Nov 12	32.37000 -0.27	32.59	32.11	32.59	1,006,660
23 Nov 12	32.64000 +0.05	32.86	32.30	32.65	722,156
22 Nov 12	32.59000 +0.82	32.60	31.95	32.10	510,167
21 Nov 12	31.77000 -0.27	32.11	31.60	32.04	1,321,810
20 Nov 12	32.04000 -0.09	32.26	31.76	32.13	1,144,843
19 Nov 12	32.13000 +0.15	32.63	31.89	32.62	1,512,605
16 Nov 12	31.98000 +0.13	32.12	31.41	31.61	1,626,413
15 Nov 12	31.85000 -0.36	32.25	31.52	32.00	1,703,855
14 Nov 12	32.21000 -0.60	33.20	32.15	33.20	1,824,076
13 Nov 12	32.81000 -0.17	33.24	32.38	32.54	1,376,805
12 Nov 12	32.98000 +0.17	33.09	32.68	33.09	577,990
09 Nov 12	32.81000 -0.02	33.36	32.35	32.40	1,473,158
08 Nov 12	32.83000 -0.19	33.25	32.59	33.15	1,567,453
07 Nov 12	33.02000 -0.51	33.16	32.45	32.57	2,686,345
06 Nov 12	33.53000 +0.65	33.99	32.92	33.10	1,473,987
05 Nov 12	32.88000 -0.15	33.31	32.70	32.77	1,357,481
02 Nov 12	33.03000 -0.55	34.07	32.99	33.69	2,674,704
01 Nov 12	33.58000 +1.88	33.59	31.90	31.92	2,743,234
31 Oct 12	31.70000 +0.50	31.97	31.51	31.57	1,591,424
30 Oct 12	31.20000 +0.42	31.50	30.78	30.92	763,097
29 Oct 12	30.78000 -0.26	31.00	30.63	30.70	514,353
26 Oct 12	31.04000 -0.69	31.98	31.01	31.73	1,498,626
25 Oct 12	31.73000 +0.34	31.98	31.49	31.88	1,845,622
24 Oct 12	31.39000 +0.85	32.05	30.61	30.61	3,547,419
23 Oct 12	30.54000 -0.79	30.78	30.17	30.50	3,577,845
22 Oct 12	31.33000 -0.12	32.03	31.04	31.11	2,264,505
19 Oct 12	31.45000 -0.60	32.13	31.37	31.81	2,152,874
18 Oct 12	32.05000 +0.61	32.09	31.21	31.31	2,627,736
17 Oct 12	31.44000 +0.35	31.49	30.93	31.24	2,850,542
16 Oct 12	31.09000 +0.84	31.21	30.46	30.49	3,003,962
15 Oct 12	30.25000 +0.36	30.35	29.73	29.84	1,243,786
12 Oct 12	29.89000 -0.50	30.52	29.81	30.16	3,187,798
11 Oct 12	30.39000 +0.49	30.92	30.18	30.71	4,128,366
10 Oct 12	29.90000 -0.56	30.54	29.86	30.46	2,907,249
09 Oct 12	30.46000 +0.36	30.77	30.12	30.12	3,026,890
05 Oct 12	30.10000 +0.18	30.57	29.84	30.41	2,758,169
04 Oct 12	29.92000 +0.53	29.98	29.46	29.50	1,375,862
03 Oct 12	29.39000 +0.38	29.46	29.01	29.04	2,488,285
02 Oct 12	29.01000 -0.03	29.47	28.86	29.34	1,154,775
01 Oct 12	29.04000 +0.03	29.66	28.94	29.33	2,878,663
28 Sep 12	29.01000 -0.06	29.19	28.57	29.19	2,996,402
27 Sep 12	29.07000 +0.02	29.86	29.07	29.61	4,062,789
26 Sep 12	29.05000 +0.11	29.49	28.33	28.67	3,074,006
25 Sep 12	28.94000 -0.54	29.84	28.81	29.61	2,170,795
24 Sep 12	29.48000 -0.59	29.94	29.41	29.60	1,308,447
21 Sep 12	30.07000 -0.60	31.16	30.03	31.04	4,157,383
20 Sep 12	30.67000 -0.65	30.83	30.32	30.49	2,496,664
19 Sep 12	31.32000 +0.06	31.70	31.02	31.40	1,305,269
18 Sep 12	31.26000 -0.52	31.84	30.88	31.21	2,614,538
17 Sep 12	31.78000 -1.24	32.98	31.62	32.60	2,695,004
14 Sep 12	33.02000 +1.58	33.60	32.21	32.31	5,016,315
13 Sep 12	31.44000 +0.82	31.65	30.08	30.53	2,678,263
12 Sep 12	30.62000 -0.15	31.20	30.12	31.01	3,183,585
11 Sep 12	30.77000 +1.54	30.83	29.25	29.25	3,993,538
10 Sep 12	29.23000 -0.28	30.30	29.15	29.40	2,377,427
07 Sep 12	29.51000 +2.48	29.56	27.60	27.65	4,111,789
06 Sep 12	27.03000 +0.55	27.08	26.47	26.88	2,074,149
05 Sep 12	26.48000 -0.10	26.66	26.02	26.64	2,439,969
04 Sep 12	26.58000 -0.66	27.30	26.47	27.27	1,641,638
31 Aug 12	27.24000 -0.03	27.50	27.02	27.50	2,038,284
30 Aug 12	27.27000 -1.22	28.15	27.20	28.11	2,836,517
29 Aug 12	28.49000 -0.05	28.60	28.00	28.55	1,323,635
28 Aug 12	28.54000 -0.39	29.32	28.52	28.87	1,352,920
27 Aug 12	28.93000 -0.05	29.10	28.57	29.06	701,531
24 Aug 12	28.98000 -0.12	29.42	28.56	28.85	1,182,867
23 Aug 12	29.10000 -0.65	29.88	29.00	29.87	1,021,457
22 Aug 12	29.75000 -0.17	29.87	29.13	29.65	1,190,481
21 Aug 12	29.92000 +0.59	30.54	29.55	29.60	2,183,641
20 Aug 12	29.33000 -0.06	29.38	28.76	29.38	1,312,135
17 Aug 12	29.39000 +0.00	29.79	29.27	29.50	1,131,062
16 Aug 12	29.39000 +0.73	29.49	28.54	28.80	1,049,756
15 Aug 12	28.66000 +0.04	28.84	28.36	28.51	1,383,812
14 Aug 12	28.62000 -0.96	29.98	28.54	29.98	1,375,184
13 Aug 12	29.58000 -0.75	30.88	29.40	30.10	1,864,386
10 Aug 12	30.33000 +0.86	30.33	29.05	29.12	2,232,453
09 Aug 12	29.47000 +0.87	29.77	28.72	28.98	1,437,690
08 Aug 12	28.60000 -0.30	29.15	28.45	28.58	2,195,982
07 Aug 12	28.90000 +1.52	28.98	28.22	28.26	1,776,944
03 Aug 12	27.38000 +0.41	27.74	27.20	27.53	2,073,611
02 Aug 12	26.97000 -0.78	27.56	26.83	27.46	4,152,034
01 Aug 12	27.75000 -0.38	28.33	27.64	28.27	1,848,495
31 Jul 12	28.13000 -0.86	29.04	28.03	28.76	1,833,468
30 Jul 12	28.99000 +0.33	29.07	28.37	28.89	2,369,244
27 Jul 12	28.66000 +0.78	28.86	27.55	28.17	2,799,151
26 Jul 12	27.88000 +0.61	27.94	27.20	27.40	3,645,630
25 Jul 12	27.27000 -2.14	29.00	26.92	28.87	6,453,659
24 Jul 12	29.41000 -0.39	29.95	29.00	29.81	1,972,509
23 Jul 12	29.80000 -0.79	29.91	29.20	29.75	1,530,931
20 Jul 12	30.59000 -0.65	31.00	30.36	30.59	1,290,282
19 Jul 12	31.24000 +0.42	31.60	30.94	31.42	3,102,751
18 Jul 12	30.82000 +0.14	31.37	30.30	30.52	1,444,215
17 Jul 12	30.68000 +0.26	30.94	30.03	30.94	1,092,807
16 Jul 12	30.42000 -0.26	30.70	30.15	30.69	1,374,361
13 Jul 12	30.68000 +0.59	30.79	30.17	30.37	3,625,545
12 Jul 12	30.09000 -0.45	30.37	29.46	30.15	2,097,058
11 Jul 12	30.54000 -0.03	30.76	30.12	30.50	1,995,655
10 Jul 12	30.57000 -0.51	31.65	30.32	31.26	1,592,491
09 Jul 12	31.08000 -0.84	31.80	30.91	31.53	1,243,153
06 Jul 12	31.92000 -1.04	32.40	31.76	32.11	1,566,738
05 Jul 12	32.96000 +0.02	33.50	32.67	32.86	2,603,558
04 Jul 12	32.94000 +0.17	33.35	32.61	32.75	872,733
03 Jul 12	32.77000 +1.24	33.25	31.90	32.00	1,874,557
29 Jun 12	31.53000 +1.24	31.90	30.75	31.78	2,827,214
28 Jun 12	30.29000 -0.06	30.35	29.66	30.35	1,281,646
27 Jun 12	30.35000 -0.14	30.80	29.99	30.59	1,297,074
26 Jun 12	30.49000 +0.71	30.63	29.72	29.84	2,936,726
25 Jun 12	29.78000 -1.02	30.49	29.73	30.44	1,342,461
22 Jun 12	30.80000 -0.70	32.05	30.60	31.90	1,371,015
21 Jun 12	31.50000 -1.67	33.16	31.46	33.16	1,385,524
20 Jun 12	33.17000 -0.68	34.10	33.05	34.10	1,977,173
19 Jun 12	33.85000 +0.53	34.03	33.34	33.55	1,667,862
18 Jun 12	33.32000 +0.38	33.47	32.63	32.63	4,674,144
15 Jun 12	32.94000 +0.40	33.15	32.44	32.65	3,471,433
14 Jun 12	32.54000 +0.22	32.70	31.73	32.40	1,568,158
13 Jun 12	32.32000 +0.51	32.82	31.20	31.30	3,185,447
12 Jun 12	31.81000 +0.56	32.15	31.33	31.55	2,103,449
11 Jun 12	31.25000 -0.85	33.20	31.12	33.20	1,946,493
08 Jun 12	32.10000 -0.45	32.41	31.71	32.01	1,677,896
07 Jun 12	32.55000 +0.24	34.00	32.39	33.38	2,678,899
06 Jun 12	32.31000 +0.90	32.97	31.91	32.67	1,950,003
05 Jun 12	31.41000 +0.92	31.57	30.16	30.38	1,728,248
04 Jun 12	30.49000 -0.27	31.10	29.90	30.81	1,688,150
01 Jun 12	30.76000 -0.18	31.19	29.67	29.67	2,164,004
31 May 12	30.94000 -0.35	31.53	30.21	31.50	2,255,148
30 May 12	31.29000 -1.22	31.75	31.22	31.56	1,673,276
29 May 12	32.51000 +1.18	32.93	31.58	31.58	2,011,243
28 May 12	31.33000 +0.11	31.55	31.20	31.50	442,767
25 May 12	31.22000 +0.06	31.35	30.80	31.16	770,528
24 May 12	31.16000 -0.30	31.96	30.63	31.87	1,574,971
23 May 12	31.46000 +1.48	31.60	29.20	29.46	2,471,497
22 May 12	29.98000 +0.53	31.10	29.61	30.40	2,768,163
18 May 12	29.45000 -0.60	30.64	29.34	30.43	1,937,297
17 May 12	30.05000 +0.11	30.76	29.75	30.19	1,879,986
16 May 12	29.94000 -0.46	31.23	29.74	30.50	2,514,219
15 May 12	30.40000 -1.30	32.07	30.24	31.79	2,057,062
14 May 12	31.70000 -1.29	32.80	31.66	32.48	1,851,687
11 May 12	32.99000 -0.43	33.62	32.75	33.00	935,565
10 May 12	33.42000 +0.18	34.37	33.26	33.74	1,599,150
09 May 12	33.24000 -0.29	33.94	32.65	32.67	2,140,070
08 May 12	33.53000 -0.81	33.95	32.71	33.87	3,410,775
07 May 12	34.34000 -0.45	34.67	33.66	34.09	2,156,612
04 May 12	34.79000 -0.55	35.30	34.30	35.05	2,172,403
03 May 12	35.34000 -1.05	36.60	35.27	36.45	1,950,026
02 May 12	36.39000 -0.81	37.00	36.28	37.00	1,269,034
01 May 12	37.20000 +0.34	37.46	36.89	37.06	1,237,043
30 Apr 12	36.86000 +0.00	37.18	36.49	36.62	1,126,496
27 Apr 12	36.86000 +0.11	36.99	36.51	36.75	1,443,945
26 Apr 12	36.75000 -0.08	36.98	36.30	36.77	1,956,846
25 Apr 12	36.83000 +0.98	36.92	35.66	36.29	1,764,992
24 Apr 12	35.85000 +0.52	36.63	34.90	35.52	2,473,366
23 Apr 12	35.33000 -1.35	35.94	35.03	35.49	2,151,118
20 Apr 12	36.68000 -0.40	37.57	36.67	37.39	1,270,458
19 Apr 12	37.08000 +0.00	37.57	36.53	37.01	1,753,340
18 Apr 12	37.08000 +0.37	37.43	36.41	36.50	1,737,821
17 Apr 12	36.71000 +0.01	37.47	36.38	37.24	1,949,162
16 Apr 12	36.70000 +0.09	37.37	36.14	36.90	1,573,801
13 Apr 12	36.61000 -0.32	36.97	36.11	36.60	2,268,790
12 Apr 12	36.93000 +1.56	37.09	35.70	35.70	3,378,455
11 Apr 12	35.37000 +0.57	35.93	35.12	35.40	2,458,815
10 Apr 12	34.80000 +0.35	35.02	33.87	34.69	2,280,903
09 Apr 12	34.45000 -0.71	35.04	34.18	34.55	1,285,884
05 Apr 12	35.16000 -0.51	36.47	34.96	35.64	2,049,474
04 Apr 12	35.67000 -0.23	35.72	34.67	35.00	2,385,151
03 Apr 12	35.90000 -0.77	36.70	35.82	36.68	2,254,919
02 Apr 12	36.67000 +1.06	36.96	35.31	35.62	2,514,640
30 Mar 12	35.61000 +0.91	35.61	34.75	35.05	2,383,851
29 Mar 12	34.70000 +0.14	34.77	33.61	34.44	3,206,774
28 Mar 12	34.56000 -1.18	35.49	34.42	35.38	2,978,689
27 Mar 12	35.74000 -0.15	36.59	35.68	36.16	1,832,058
26 Mar 12	35.89000 +0.75	36.06	35.29	35.54	1,682,843
23 Mar 12	35.14000 +0.09	35.38	34.90	35.25	1,588,202
22 Mar 12	35.05000 -0.65	35.48	34.83	35.01	2,008,453
21 Mar 12	35.70000 -0.04	35.86	35.00	35.75	1,893,104
20 Mar 12	35.74000 -0.85	36.10	35.30	35.67	1,599,663
19 Mar 12	36.59000 -0.16	37.22	36.48	36.70	1,306,009
16 Mar 12	36.75000 +1.21	37.12	35.53	35.54	6,322,006
15 Mar 12	35.54000 +0.39	35.83	35.18	35.25	4,059,509
14 Mar 12	35.15000 -1.38	36.55	34.71	36.55	3,238,379
13 Mar 12	36.53000 +1.04	36.53	35.60	35.78	1,716,684
12 Mar 12	35.49000 -1.04	36.80	35.49	36.34	1,806,981
09 Mar 12	36.53000 +0.33	36.78	36.05	36.35	1,443,521
08 Mar 12	36.20000 +0.38	36.81	35.98	36.50	1,792,509
07 Mar 12	35.82000 +0.34	35.89	34.83	35.89	2,316,966
06 Mar 12	35.48000 -0.72	35.70	34.82	35.64	6,576,616
05 Mar 12	36.20000 -2.32	38.52	36.20	38.52	4,587,447
02 Mar 12	38.52000 -1.04	39.56	38.22	39.49	2,411,646
01 Mar 12	39.56000 -0.06	40.10	39.32	39.60	1,465,604
29 Feb 12	39.62000 -1.24	41.12	39.41	40.92	2,740,969
28 Feb 12	40.86000 +0.52	40.93	39.84	40.44	1,557,561
27 Feb 12	40.34000 -0.32	40.43	39.75	40.37	1,122,151
24 Feb 12	40.66000 +0.02	41.10	40.42	40.51	1,643,074
23 Feb 12	40.64000 +0.09	41.07	40.35	40.50	1,588,747
22 Feb 12	40.55000 +1.11	40.75	39.40	39.59	2,266,402
21 Feb 12	39.44000 +1.14	39.82	38.63	38.85	2,493,842
17 Feb 12	38.30000 -1.08	39.60	38.08	39.60	1,889,224
16 Feb 12	39.38000 +0.90	39.44	37.91	38.02	2,335,872
15 Feb 12	38.48000 -0.49	39.25	38.11	39.20	1,998,216
14 Feb 12	38.97000 -0.33	39.19	38.17	39.15	3,558,282
13 Feb 12	39.30000 -0.94	40.74	39.13	40.64	2,364,225
10 Feb 12	40.24000 -0.55	40.38	39.13	40.01	3,727,286
09 Feb 12	40.79000 +0.04	41.59	40.39	41.12	2,819,106
08 Feb 12	40.75000 -0.85	42.00	40.56	42.00	3,711,323
07 Feb 12	41.60000 -0.90	42.55	41.40	42.55	2,482,020
06 Feb 12	42.50000 -0.90	43.25	42.27	43.01	2,721,668
03 Feb 12	43.40000 +0.88	43.72	42.74	42.95	4,032,509
02 Feb 12	42.52000 +0.15	42.97	41.71	42.46	2,138,616
01 Feb 12	42.37000 -0.15	42.99	42.27	42.98	1,744,278
31 Jan 12	42.52000 -0.12	43.53	42.09	43.24	1,943,349
30 Jan 12	42.64000 -0.26	42.90	41.65	42.01	1,421,521
27 Jan 12	42.90000 +0.02	43.47	42.39	42.41	1,422,338
26 Jan 12	42.88000 +0.41	44.00	42.56	43.00	2,950,441
25 Jan 12	42.47000 +0.82	42.78	41.15	41.50	4,165,413
24 Jan 12	41.65000 -0.30	41.99	41.20	41.80	1,587,808
23 Jan 12	41.95000 +0.02	43.00	41.81	42.50	1,989,221
20 Jan 12	41.93000 -0.29	42.50	41.51	41.99	1,754,035
19 Jan 12	42.22000 +1.30	42.70	41.26	41.44	2,993,562
18 Jan 12	40.92000 +1.07	41.00	39.79	39.79	2,487,969
17 Jan 12	39.85000 +0.20	40.80	39.69	40.56	3,054,466
16 Jan 12	39.65000 +0.30	39.78	39.04	39.04	613,478
13 Jan 12	39.35000 -0.63	39.52	38.70	39.41	1,845,821
12 Jan 12	39.98000 +0.63	40.09	39.31	39.69	3,527,282
11 Jan 12	39.35000 +0.70	39.45	38.32	38.44	1,833,000
10 Jan 12	38.65000 +1.00	38.99	38.25	38.59	2,651,651
09 Jan 12	37.65000 -0.70	38.00	37.44	37.98	2,176,091
06 Jan 12	38.35000 -0.14	38.85	38.21	38.85	1,039,444
05 Jan 12	38.49000 -0.30	38.74	38.03	38.50	1,596,023
04 Jan 12	38.79000 +0.42	38.97	37.78	37.80	1,890,500
03 Jan 12	38.37000 +2.46	38.54	36.90	37.00	2,162,837
30 Dec 11	35.91000 +0.70	35.91	35.15	35.20	1,010,745
29 Dec 11	35.21000 +0.04	35.38	34.76	35.03	1,721,972
28 Dec 11	35.17000 -1.11	35.95	35.01	35.85	1,790,932
23 Dec 11	36.28000 -0.07	36.87	36.00	36.70	995,839
22 Dec 11	36.35000 +0.86	36.79	35.64	35.75	2,579,589
21 Dec 11	35.49000 -0.16	36.08	34.96	35.96	1,688,708
20 Dec 11	35.65000 +1.44	35.73	34.71	34.71	4,270,028
19 Dec 11	34.21000 -0.97	35.35	34.05	35.25	2,212,528
16 Dec 11	35.18000 +0.75	35.37	34.61	34.80	3,707,269
15 Dec 11	34.43000 -0.66	35.67	34.28	35.55	2,496,214
14 Dec 11	35.09000 -0.43	35.54	34.22	34.67	3,745,276
13 Dec 11	35.52000 -1.53	37.50	35.20	37.05	2,916,424
12 Dec 11	37.05000 -0.87	37.20	36.50	37.18	3,315,122
09 Dec 11	37.92000 +0.56	38.29	36.98	37.00	3,289,366
08 Dec 11	37.36000 -1.40	38.55	37.14	38.44	3,157,916
07 Dec 11	38.76000 +0.04	38.93	37.96	38.71	2,787,186
06 Dec 11	38.72000 -0.27	39.40	38.14	39.35	3,373,958
05 Dec 11	38.99000 +1.12	39.55	38.29	38.53	2,816,008
02 Dec 11	37.87000 +0.22	38.77	37.82	38.26	2,246,757
01 Dec 11	37.65000 +0.30	38.05	37.04	37.44	2,673,445
30 Nov 11	37.35000 +3.08	37.35	36.03	36.15	2,398,187
29 Nov 11	34.27000 +0.41	34.57	33.87	34.09	2,068,972
28 Nov 11	33.86000 +1.20	34.62	33.67	34.50	2,214,398
25 Nov 11	32.66000 -0.66	33.70	32.46	33.00	1,199,599
24 Nov 11	33.32000 +0.30	33.60	32.80	33.59	609,222
23 Nov 11	33.02000 -1.38	33.75	32.77	33.75	2,820,029
22 Nov 11	34.40000 -0.29	35.19	34.24	34.64	2,323,929
21 Nov 11	34.69000 -0.44	34.86	33.12	33.60	3,582,893
18 Nov 11	35.13000 -0.70	36.62	34.90	36.20	2,550,302
17 Nov 11	35.83000 -1.62	37.70	35.51	37.60	4,270,449
16 Nov 11	37.45000 -1.45	38.79	37.45	38.42	2,547,279
15 Nov 11	38.90000 +0.92	39.03	37.43	37.50	2,394,680
14 Nov 11	37.98000 -0.33	38.77	37.56	38.65	1,928,156
11 Nov 11	38.31000 +0.56	39.44	38.19	38.56	3,033,462
10 Nov 11	37.75000 +0.02	38.57	37.34	38.13	2,847,078
09 Nov 11	37.73000 -2.52	39.61	37.73	38.69	3,104,916
08 Nov 11	40.25000 +0.94	40.72	39.62	39.83	3,033,685
07 Nov 11	39.31000 -0.16	39.84	38.64	39.35	2,451,499
04 Nov 11	39.47000 -0.15	40.13	39.13	39.16	2,838,412
03 Nov 11	39.62000 +0.57	39.86	38.55	39.85	3,842,549
02 Nov 11	39.05000 +0.96	39.28	38.32	39.00	3,743,326
01 Nov 11	38.09000 -1.87	39.05	36.20	37.16	8,189,385
31 Oct 11	39.96000 -1.54	41.25	39.92	40.40	3,263,128
28 Oct 11	41.50000 +1.15	41.72	39.71	40.00	3,941,880
27 Oct 11	40.35000 +3.02	42.79	39.00	41.30	6,405,168
26 Oct 11	37.33000 +1.51	37.51	35.58	36.49	2,969,577
25 Oct 11	35.82000 -0.98	36.99	35.82	36.99	4,976,982
24 Oct 11	36.80000 +2.00	36.97	35.41	35.50	2,386,320
21 Oct 11	34.80000 +0.64	35.43	34.41	35.28	1,800,987
20 Oct 11	34.16000 +0.04	34.37	33.16	33.75	2,431,928
19 Oct 11	34.12000 -1.83	35.90	33.87	35.50	2,670,503
18 Oct 11	35.95000 +0.66	36.20	33.69	34.63	2,954,587
17 Oct 11	35.29000 -1.40	36.69	35.05	36.69	2,305,531
14 Oct 11	36.69000 +1.25	36.85	35.46	36.67	3,190,487
13 Oct 11	35.44000 -0.59	35.75	34.55	35.75	2,803,136
12 Oct 11	36.03000 +0.74	36.97	35.77	35.87	3,829,046
11 Oct 11	35.29000 +1.64	35.75	34.16	35.08	3,000,411
07 Oct 11	33.65000 -1.67	35.95	33.25	35.85	4,079,663
06 Oct 11	35.32000 +1.55	35.89	34.48	34.77	4,723,892
05 Oct 11	33.77000 +2.78	33.87	30.68	31.49	6,301,970
04 Oct 11	30.99000 +2.30	30.99	27.39	27.90	5,010,039
03 Oct 11	28.69000 -2.23	30.76	28.53	30.00	4,406,036
30 Sep 11	30.92000 +0.20	30.92	29.63	29.80	4,714,891
29 Sep 11	30.72000 +0.32	31.38	29.65	31.05	5,130,019
28 Sep 11	30.40000 -1.66	32.33	30.34	32.33	3,122,270
27 Sep 11	32.06000 +0.85	33.75	31.90	33.59	4,162,627
26 Sep 11	31.21000 +0.48	31.21	29.60	30.74	4,987,276
23 Sep 11	30.73000 -1.02	31.54	30.51	30.99	5,208,719
22 Sep 11	31.75000 -2.28	32.49	30.92	32.12	5,110,723
21 Sep 11	34.03000 -2.08	35.75	34.03	35.15	4,736,221
20 Sep 11	36.11000 -1.54	37.97	36.00	37.96	3,521,544
19 Sep 11	37.65000 -1.45	38.42	37.08	38.42	3,090,785
16 Sep 11	39.10000 -0.91	40.23	39.04	40.14	3,191,349
15 Sep 11	40.01000 +0.85	40.17	39.30	39.85	1,832,048
14 Sep 11	39.16000 +0.43	39.65	38.38	38.96	3,000,537
13 Sep 11	38.73000 -0.40	39.40	38.55	39.40	3,677,363
12 Sep 11	39.13000 -1.45	40.12	38.32	39.29	2,644,759
09 Sep 11	40.58000 -1.97	42.38	40.40	41.83	2,322,033
08 Sep 11	42.55000 -0.30	43.20	42.10	42.33	2,007,297
07 Sep 11	42.85000 +1.51	43.32	42.06	42.23	2,048,417
06 Sep 11	41.34000 -0.32	41.34	39.39	39.96	2,692,098
02 Sep 11	41.66000 -1.27	42.05	40.83	41.00	2,340,174
01 Sep 11	42.93000 -0.57	43.50	42.67	43.35	3,017,850
31 Aug 11	43.50000 +0.35	44.10	42.76	43.69	2,391,306
30 Aug 11	43.15000 +1.50	43.25	41.50	41.50	2,675,786
29 Aug 11	41.65000 +1.04	41.76	40.74	41.37	1,283,926
26 Aug 11	40.61000 +1.19	40.78	38.25	38.71	2,324,623
25 Aug 11	39.42000 -1.08	41.20	39.28	40.92	1,845,161
24 Aug 11	40.50000 +0.96	40.70	39.25	39.65	3,223,342
23 Aug 11	39.54000 +1.97	39.54	37.37	38.03	5,245,892
22 Aug 11	37.57000 -0.38	39.75	37.35	39.75	2,287,503
19 Aug 11	37.95000 -1.54	40.52	37.80	38.50	3,566,972
18 Aug 11	39.49000 -2.84	40.70	39.10	40.70	3,821,686
17 Aug 11	42.33000 +0.19	43.15	42.14	42.53	1,873,953
16 Aug 11	42.14000 -1.64	43.46	41.86	43.19	2,831,516
15 Aug 11	43.78000 +0.68	44.13	43.14	43.64	1,816,022
12 Aug 11	43.10000 +0.05	43.85	42.82	43.77	1,731,203
11 Aug 11	43.05000 +1.24	43.17	41.02	42.07	4,342,679
10 Aug 11	41.81000 +0.38	42.97	39.90	41.11	5,385,273
09 Aug 11	41.43000 +3.62	41.43	38.00	39.08	5,751,298
08 Aug 11	37.81000 -3.81	39.97	37.50	38.56	5,245,875
05 Aug 11	41.62000 -1.28	43.88	40.38	43.15	4,898,620
04 Aug 11	42.90000 -3.07	44.95	42.50	44.72	5,038,644
03 Aug 11	45.97000 +1.04	46.02	44.01	45.00	3,099,620
02 Aug 11	44.93000 -2.41	47.93	44.84	47.90	2,831,865
29 Jul 11	47.34000 -0.54	48.17	46.54	47.60	2,063,050
28 Jul 11	47.88000 +0.59	48.44	46.75	47.30	1,780,731
27 Jul 11	47.29000 -2.38	49.75	47.19	49.54	2,939,918
26 Jul 11	49.67000 -0.55	50.49	49.62	50.49	1,476,860
25 Jul 11	50.22000 +0.24	50.93	49.25	49.30	1,512,736
22 Jul 11	49.98000 -0.47	50.79	49.93	50.79	1,181,125
21 Jul 11	50.45000 +0.29	50.90	49.53	50.20	2,348,343
20 Jul 11	50.16000 -0.02	50.62	49.64	50.62	1,536,343
19 Jul 11	50.18000 +1.15	50.55	49.74	49.80	2,221,700
18 Jul 11	49.03000 -0.87	50.13	48.86	49.83	1,573,278
15 Jul 11	49.90000 +1.20	50.06	49.13	49.49	1,842,197
14 Jul 11	48.70000 -1.03	50.26	48.44	49.98	1,902,608
13 Jul 11	49.73000 +0.52	50.67	49.40	49.79	2,122,933
12 Jul 11	49.21000 -0.56	50.25	48.95	49.43	2,415,435
11 Jul 11	49.77000 -0.38	49.91	48.47	49.41	2,203,858
08 Jul 11	50.15000 -0.83	50.65	49.61	50.19	2,736,660
07 Jul 11	50.98000 +0.58	51.25	50.23	50.97	3,091,155
06 Jul 11	50.40000 -0.45	51.00	50.03	50.20	1,964,701
05 Jul 11	50.85000 -0.51	51.22	50.25	51.15	3,169,939
04 Jul 11	51.36000 +2.34	51.38	50.15	50.15	1,439,641
30 Jun 11	49.02000 +0.47	49.25	48.67	49.00	3,810,747
29 Jun 11	48.55000 +1.17	49.01	47.52	48.10	3,427,212
28 Jun 11	47.38000 +1.42	47.61	46.18	46.32	2,541,442
27 Jun 11	45.96000 +0.01	46.15	45.23	45.50	1,903,785
24 Jun 11	45.95000 +0.41	46.48	45.17	46.40	3,268,023
23 Jun 11	45.54000 +1.36	45.69	43.00	43.25	3,224,982
22 Jun 11	44.18000 -1.29	45.38	44.12	44.53	2,679,433
21 Jun 11	45.47000 +2.24	45.52	43.19	43.62	4,265,877
20 Jun 11	43.23000 -0.43	43.48	41.96	43.00	8,559,001
17 Jun 11	43.66000 -0.09	44.97	43.66	44.69	3,350,394
16 Jun 11	43.75000 -1.65	45.40	43.64	45.39	4,345,760
15 Jun 11	45.40000 -0.89	46.43	45.35	45.49	2,291,551
14 Jun 11	46.29000 +1.36	46.60	45.75	45.90	2,479,433
13 Jun 11	44.93000 -0.58	46.19	44.74	45.60	2,139,926
10 Jun 11	45.51000 -1.99	47.18	45.31	46.80	1,942,033
09 Jun 11	47.50000 +0.87	47.50	46.32	46.59	2,236,387
08 Jun 11	46.63000 -0.62	47.07	46.28	47.00	3,241,397
07 Jun 11	47.25000 -0.46	48.27	47.11	48.00	2,267,449
06 Jun 11	47.71000 -1.80	49.60	47.50	49.25	7,537,773
03 Jun 11	49.51000 +0.15	49.83	47.59	48.21	2,632,897
02 Jun 11	49.36000 +0.42	49.66	48.02	49.10	2,408,680
01 Jun 11	48.94000 -1.88	50.99	48.82	50.53	2,799,511
31 May 11	50.82000 -0.16	51.87	50.71	51.50	3,109,508
30 May 11	50.98000 +0.66	51.15	50.38	50.55	627,940
27 May 11	50.32000 +1.17	50.95	49.67	49.67	2,717,350
26 May 11	49.15000 +0.75	49.25	47.85	48.05	2,478,042
25 May 11	48.40000 +1.16	48.68	47.24	47.48	2,230,153
24 May 11	47.24000 -1.45	48.55	47.17	47.70	2,343,519
20 May 11	48.69000 +0.21	48.95	47.44	48.50	2,233,331
19 May 11	48.48000 -0.22	49.11	47.80	48.95	3,557,075
18 May 11	48.70000 +1.96	48.93	47.10	47.25	4,379,903
17 May 11	46.74000 +1.55	46.92	44.80	45.19	3,529,211
16 May 11	45.19000 +0.34	46.29	44.05	44.50	4,427,646
13 May 11	44.85000 -0.93	46.80	44.73	46.28	3,473,053
12 May 11	45.78000 +0.28	46.45	44.29	45.00	4,368,339
11 May 11	45.50000 -2.63	47.37	45.39	47.33	5,318,955
10 May 11	48.13000 -0.83	49.16	47.92	49.00	2,199,950
09 May 11	48.96000 +0.16	49.53	48.22	49.49	2,042,327
06 May 11	48.80000 +1.02	48.97	47.94	48.57	3,211,650
05 May 11	47.78000 -1.84	49.81	47.61	48.88	3,508,973
04 May 11	49.62000 -0.85	50.47	48.84	50.47	3,269,260
03 May 11	50.47000 -1.42	51.72	50.06	51.48	3,118,608
02 May 11	51.89000 +0.46	53.11	51.41	51.85	1,692,172
29 Apr 11	51.43000 +0.39	51.95	50.71	50.75	2,379,473
28 Apr 11	51.04000 -1.36	52.29	51.03	52.01	3,137,813
27 Apr 11	52.40000 -0.79	53.09	51.21	53.09	3,220,563
26 Apr 11	53.19000 +0.01	53.84	52.59	53.15	1,675,979
25 Apr 11	53.18000 -0.65	54.29	53.02	54.15	1,338,389
21 Apr 11	53.83000 +1.15	54.25	52.99	53.00	2,636,419
20 Apr 11	52.68000 +1.06	53.26	52.14	53.05	2,694,429
19 Apr 11	51.62000 +2.85	51.99	50.02	50.45	4,302,312
18 Apr 11	48.77000 -1.06	49.28	47.84	49.25	2,791,876
15 Apr 11	49.83000 -0.31	50.38	49.78	50.14	2,024,492
14 Apr 11	50.14000 -0.76	50.87	50.07	50.31	2,807,474
13 Apr 11	50.90000 -0.97	52.71	50.50	52.50	4,437,675
12 Apr 11	51.87000 -1.96	53.24	51.33	53.05	3,666,264
11 Apr 11	53.83000 -1.08	55.73	53.53	54.90	2,788,020
08 Apr 11	54.91000 -0.15	56.46	54.51	56.00	2,738,102
07 Apr 11	55.06000 -1.13	56.64	55.06	55.91	2,083,079
06 Apr 11	56.19000 -0.19	57.35	55.34	56.88	2,383,586
05 Apr 11	56.38000 +1.28	56.73	54.36	54.65	3,788,997
04 Apr 11	55.10000 +3.85	55.38	52.05	52.15	4,560,161
01 Apr 11	51.25000 -0.14	51.75	50.91	51.59	2,213,653
31 Mar 11	51.39000 -1.36	52.60	51.06	52.30	3,634,250
30 Mar 11	52.75000 +0.82	52.87	51.78	52.15	1,872,865
29 Mar 11	51.93000 +0.43	52.15	51.10	51.75	1,746,070
28 Mar 11	51.50000 -1.16	52.50	51.50	52.50	2,328,019
25 Mar 11	52.66000 -0.73	53.75	52.66	53.60	1,917,492
24 Mar 11	53.39000 +1.49	53.49	51.18	51.74	3,435,889
23 Mar 11	51.90000 -0.17	52.06	50.55	51.38	3,846,045
22 Mar 11	52.07000 -0.80	53.00	51.75	53.00	2,433,156
21 Mar 11	52.87000 -0.50	53.95	52.01	53.41	2,811,063
18 Mar 11	53.37000 -0.35	54.99	52.95	54.27	3,957,562
17 Mar 11	53.72000 +2.62	53.80	51.96	53.00	3,437,297
16 Mar 11	51.10000 -0.61	53.57	50.78	52.45	4,096,568
15 Mar 11	51.71000 +2.15	51.85	47.50	47.65	5,470,956
14 Mar 11	49.56000 -1.37	50.23	48.50	50.10	2,682,163
11 Mar 11	50.93000 +1.25	51.45	48.71	48.73	2,368,189
10 Mar 11	49.68000 -1.19	50.01	49.07	49.56	3,772,234
09 Mar 11	50.87000 -1.86	52.67	50.55	52.46	2,802,431
08 Mar 11	52.73000 +0.20	53.00	51.25	53.00	2,804,983
07 Mar 11	52.53000 -1.59	54.94	52.16	54.51	2,998,837
04 Mar 11	54.12000 +0.19	55.52	53.90	54.73	3,269,364
03 Mar 11	53.93000 +1.08	53.99	53.02	53.82	3,244,064
02 Mar 11	52.85000 -0.03	53.31	52.31	52.69	1,580,041
01 Mar 11	52.88000 -0.87	54.25	52.67	54.17	2,890,478
28 Feb 11	53.75000 -0.48	55.18	53.18	54.84	2,639,964
25 Feb 11	54.23000 +1.65	54.27	52.85	53.40	2,745,933
24 Feb 11	52.58000 +0.45	53.50	51.50	52.51	3,955,933
23 Feb 11	52.13000 +0.06	53.28	51.52	51.62	4,120,572
22 Feb 11	52.07000 -2.26	54.46	51.47	53.04	4,513,318
18 Feb 11	54.33000 -1.54	55.59	53.70	55.57	3,943,177
17 Feb 11	55.87000 -1.65	57.46	55.10	57.46	4,813,406
16 Feb 11	57.52000 -0.48	58.33	57.50	57.95	2,084,101
15 Feb 11	58.00000 -0.80	58.92	57.55	58.80	2,169,637
14 Feb 11	58.80000 +0.82	58.87	58.15	58.79	2,217,656
11 Feb 11	57.98000 -0.51	58.67	57.68	58.66	1,916,697
10 Feb 11	58.49000 +0.54	58.97	57.25	57.50	2,807,559
09 Feb 11	57.95000 -5.27	61.88	56.96	61.88	10,162,855
08 Feb 11	63.22000 +1.12	63.22	61.30	61.64	1,418,100
07 Feb 11	62.10000 +0.34	63.37	62.10	62.94	1,892,675
04 Feb 11	61.76000 -1.17	63.15	61.06	63.15	2,651,602
03 Feb 11	62.93000 -0.77	64.10	62.30	63.95	2,324,574
02 Feb 11	63.70000 +1.28	63.88	61.89	62.50	2,779,460
01 Feb 11	62.42000 +1.77	63.35	61.25	61.25	3,029,221
31 Jan 11	60.65000 +2.79	60.96	58.05	58.05	5,617,308
28 Jan 11	57.86000 -1.27	59.50	57.83	58.95	5,251,947
27 Jan 11	59.13000 -1.78	61.35	59.01	61.05	2,291,381
26 Jan 11	60.91000 +1.81	60.97	58.82	59.50	2,951,907
25 Jan 11	59.10000 -0.69	59.57	58.30	59.25	2,146,019
24 Jan 11	59.79000 +1.13	59.90	58.22	58.90	2,263,799
21 Jan 11	58.66000 -1.61	61.25	58.30	60.60	4,007,515
20 Jan 11	60.27000 -2.09	61.10	59.23	61.10	4,621,050
19 Jan 11	62.36000 -1.48	63.58	61.83	63.39	2,269,821
18 Jan 11	63.84000 +1.86	64.06	62.42	62.50	2,057,589
17 Jan 11	61.98000 -0.24	62.29	61.56	62.29	605,364
14 Jan 11	62.22000 -0.82	63.00	61.54	63.00	3,111,515
13 Jan 11	63.04000 -1.20	64.55	62.54	64.25	2,135,810
12 Jan 11	64.24000 +1.13	64.62	62.76	64.00	3,088,694
11 Jan 11	63.11000 +2.61	63.67	61.22	61.54	4,105,133
10 Jan 11	60.50000 -1.45	61.72	59.66	61.50	3,617,932
07 Jan 11	61.95000 -0.28	62.61	61.18	61.89	2,084,071
06 Jan 11	62.23000 -0.60	63.28	61.89	63.00	2,114,307
05 Jan 11	62.83000 -0.01	62.99	61.35	62.95	2,940,619
04 Jan 11	62.84000 +1.05	64.46	62.19	63.69	2,516,241
31 Dec 10	61.79000 +0.83	62.00	60.53	61.00	1,632,738
30 Dec 10	60.96000 +1.05	61.19	60.19	60.30	1,974,646
29 Dec 10	59.91000 +1.51	60.02	58.98	59.21	1,119,667
24 Dec 10	58.40000 -0.04	58.44	58.00	58.00	94,979
23 Dec 10	58.44000 +0.10	58.63	57.55	57.95	1,100,175
22 Dec 10	58.34000 -0.34	58.96	57.90	58.95	1,376,548
21 Dec 10	58.68000 +1.17	58.85	58.02	58.45	1,187,701
20 Dec 10	57.51000 -0.88	59.25	57.44	58.60	1,700,928
17 Dec 10	58.39000 +2.19	58.55	55.81	56.69	3,642,367
16 Dec 10	56.20000 -0.34	56.40	55.14	56.08	2,174,447
15 Dec 10	56.54000 -1.31	57.71	56.31	57.06	2,447,767
14 Dec 10	57.85000 +0.12	58.29	56.93	57.55	2,035,523
13 Dec 10	57.73000 -0.17	58.78	57.66	58.72	2,149,962
10 Dec 10	57.90000 +2.28	57.92	55.76	55.90	2,190,868
09 Dec 10	55.62000 +0.07	56.49	55.31	56.01	1,789,114
08 Dec 10	55.55000 -0.65	57.03	55.14	56.01	2,224,562
07 Dec 10	56.20000 -0.52	58.39	55.86	58.00	4,083,488
06 Dec 10	56.72000 +1.86	56.72	55.08	55.24	2,560,855
03 Dec 10	54.86000 +0.84	55.08	53.70	53.76	2,227,599
02 Dec 10	54.02000 +1.55	54.35	52.46	52.47	2,975,344
01 Dec 10	52.47000 +1.46	52.56	51.53	51.66	2,881,682
30 Nov 10	51.01000 +1.71	51.01	48.75	48.90	7,472,112
29 Nov 10	49.30000 +0.06	49.49	48.05	49.14	2,595,737
26 Nov 10	49.24000 -0.56	49.37	48.76	48.80	1,143,012
25 Nov 10	49.80000 -0.07	49.85	49.50	49.52	389,765
24 Nov 10	49.87000 +1.05	49.91	49.23	49.74	2,530,378
23 Nov 10	48.82000 -2.09	50.13	48.78	49.91	3,750,779
22 Nov 10	50.91000 -0.02	51.38	50.13	50.68	2,433,624
19 Nov 10	50.93000 +0.64	50.99	49.63	49.90	2,774,782
18 Nov 10	50.29000 +1.60	50.52	49.60	49.75	2,505,002
17 Nov 10	48.69000 +0.53	49.25	47.58	47.60	2,432,253
16 Nov 10	48.16000 -1.20	48.75	47.62	48.50	3,244,984
15 Nov 10	49.36000 -0.25	50.00	49.04	49.61	1,922,152
12 Nov 10	49.61000 -0.74	49.89	49.03	49.63	2,594,334
11 Nov 10	50.35000 +1.96	50.39	48.07	48.35	2,351,101
10 Nov 10	48.39000 -0.05	48.92	47.35	48.50	3,478,942
09 Nov 10	48.44000 -1.90	51.32	48.07	51.00	2,680,052
08 Nov 10	50.34000 +0.63	50.44	49.13	49.20	2,405,822
05 Nov 10	49.71000 +1.91	49.82	48.01	48.20	3,131,049
04 Nov 10	47.80000 +1.84	48.01	46.75	46.86	4,078,692
03 Nov 10	45.96000 +0.19	46.09	45.06	45.77	2,329,567
02 Nov 10	45.77000 +0.21	46.00	45.52	46.00	1,170,416
01 Nov 10	45.56000 -0.04	46.37	45.34	46.00	1,508,765
29 Oct 10	45.60000 +0.28	45.87	45.08	45.08	1,710,985
28 Oct 10	45.32000 +0.01	46.06	45.01	45.85	1,710,944
27 Oct 10	45.31000 -0.62	45.37	44.27	44.70	4,074,610
26 Oct 10	45.93000 -0.33	46.50	45.70	45.76	2,439,083
25 Oct 10	46.26000 +0.79	46.57	45.84	46.12	3,018,156
22 Oct 10	45.47000 -0.06	45.91	45.24	45.77	2,112,680
21 Oct 10	45.53000 +0.22	46.21	45.05	45.79	2,832,561
20 Oct 10	45.31000 +1.42	45.75	43.90	43.90	4,215,602
19 Oct 10	43.89000 -1.03	44.80	43.38	43.75	3,515,011
18 Oct 10	44.92000 -1.09	46.02	44.75	45.93	2,579,963
15 Oct 10	46.01000 -0.59	46.59	45.80	46.55	3,499,557
14 Oct 10	46.60000 +0.61	46.60	45.76	46.27	4,898,820
13 Oct 10	45.99000 +1.29	46.22	45.29	45.40	5,228,862
12 Oct 10	44.70000 -0.31	44.93	43.59	44.41	3,983,068
08 Oct 10	45.01000 +1.11	45.18	43.68	43.71	3,812,593
07 Oct 10	43.90000 -0.47	44.62	43.25	44.62	3,471,742
06 Oct 10	44.37000 +0.31	44.89	43.82	44.00	4,082,868
05 Oct 10	44.06000 +1.72	44.35	42.63	42.81	3,873,805
04 Oct 10	42.34000 -1.01	43.27	42.11	43.20	3,394,037
01 Oct 10	43.35000 +1.03	43.40	42.46	42.99	3,689,413
30 Sep 10	42.32000 +0.35	42.78	41.76	42.50	3,967,442
29 Sep 10	41.97000 +0.67	42.55	41.05	41.28	3,595,069
28 Sep 10	41.30000 +0.15	41.50	40.56	40.88	2,480,215
27 Sep 10	41.15000 +0.80	41.63	40.27	40.30	3,194,751
24 Sep 10	40.35000 +1.25	40.63	39.69	39.90	3,412,860
23 Sep 10	39.10000 -0.81	39.63	38.75	39.19	3,728,256
22 Sep 10	39.91000 +0.88	40.21	39.40	39.40	2,872,134
21 Sep 10	39.03000 -0.07	39.19	38.25	39.00	3,715,929
20 Sep 10	39.10000 -0.22	39.96	38.42	39.01	3,759,433
17 Sep 10	39.32000 -0.20	39.78	38.99	39.65	7,208,194
16 Sep 10	39.52000 -0.16	40.15	39.32	39.80	2,964,846
15 Sep 10	39.68000 -0.92	40.66	39.35	40.10	3,692,832
14 Sep 10	40.60000 -0.08	40.97	39.78	40.25	2,920,579
13 Sep 10	40.68000 +1.43	40.95	39.92	39.98	2,800,453
10 Sep 10	39.25000 +0.50	39.36	38.60	38.75	2,176,243
09 Sep 10	38.75000 -0.50	39.96	38.26	39.92	3,282,756
08 Sep 10	39.25000 +0.51	39.96	38.75	38.82	4,222,485
07 Sep 10	38.74000 -0.96	39.26	38.24	39.26	2,472,113
03 Sep 10	39.70000 +0.92	39.90	38.71	39.50	4,353,407
02 Sep 10	38.78000 +1.14	38.82	37.41	37.90	3,187,081
01 Sep 10	37.64000 +1.97	37.67	36.31	36.31	4,881,476
31 Aug 10	35.67000 +0.54	35.97	34.70	35.09	3,587,646
30 Aug 10	35.13000 +0.02	35.97	35.04	35.45	2,693,922
27 Aug 10	35.11000 +1.55	35.25	33.60	34.15	4,041,708
26 Aug 10	33.56000 -0.17	34.79	33.45	34.24	2,904,332
25 Aug 10	33.73000 +0.78	33.73	32.26	32.48	3,098,029
24 Aug 10	32.95000 -1.01	33.59	32.75	33.23	3,090,329
23 Aug 10	33.96000 -0.39	34.80	33.90	34.65	2,181,732
20 Aug 10	34.35000 -0.30	34.49	34.00	34.40	2,145,115
19 Aug 10	34.65000 -1.31	36.35	34.41	35.60	3,509,008
18 Aug 10	35.96000 +0.04	36.19	35.26	35.75	2,518,135
17 Aug 10	35.92000 +2.10	36.04	34.39	34.50	4,376,063
16 Aug 10	33.82000 +0.27	34.23	33.05	33.44	2,423,495
13 Aug 10	33.55000 -0.40	34.15	33.14	33.83	2,273,876
12 Aug 10	33.95000 -0.66	34.61	33.81	34.08	2,680,637
11 Aug 10	34.61000 -1.45	35.64	34.43	35.50	3,529,150
10 Aug 10	36.06000 -0.24	36.44	35.49	35.70	2,773,649
09 Aug 10	36.30000 +0.71	36.47	35.84	36.00	3,353,663
06 Aug 10	35.59000 -0.25	36.31	35.37	35.37	2,585,633
05 Aug 10	35.84000 -1.36	36.93	35.80	36.62	3,354,663
04 Aug 10	37.20000 -0.05	37.50	36.70	37.45	2,726,294
03 Aug 10	37.25000 +1.06	37.48	36.89	37.12	3,330,286
30 Jul 10	36.19000 +0.18	36.25	35.35	35.47	2,995,018
29 Jul 10	36.01000 +0.63	36.47	35.15	35.77	3,367,034
28 Jul 10	35.38000 -0.52	35.77	34.56	34.60	3,738,417
27 Jul 10	35.90000 -0.98	37.43	35.56	37.30	2,943,694
26 Jul 10	36.88000 -0.12	37.40	36.52	37.40	2,429,159
23 Jul 10	37.00000 +0.58	37.25	36.15	36.42	3,951,897
22 Jul 10	36.42000 +1.28	36.52	35.79	35.90	4,016,045
21 Jul 10	35.14000 +0.83	35.95	34.57	35.28	5,427,080
20 Jul 10	34.31000 +1.22	34.66	32.72	32.77	5,128,995
19 Jul 10	33.09000 -0.35	33.78	32.67	33.41	2,602,088
16 Jul 10	33.44000 -0.84	34.10	33.00	33.89	3,599,737
15 Jul 10	34.28000 -0.23	34.43	33.69	34.33	3,772,416
14 Jul 10	34.51000 -0.38	35.16	34.33	34.89	2,983,136
13 Jul 10	34.89000 +0.46	35.43	34.49	35.40	3,680,630
12 Jul 10	34.43000 -1.17	35.74	34.24	35.49	3,578,872
09 Jul 10	35.60000 +1.16	35.72	34.25	34.45	4,089,173
08 Jul 10	34.44000 +0.79	34.64	33.46	34.40	4,836,851
07 Jul 10	33.65000 +1.97	33.66	31.78	32.10	4,898,782
06 Jul 10	31.68000 +1.41	32.48	31.25	31.59	6,438,563
05 Jul 10	30.27000 -1.34	31.53	30.25	31.26	1,007,318
02 Jul 10	31.61000 +0.13	32.68	31.07	31.78	3,201,953
30 Jun 10	31.48000 -0.29	32.29	31.30	31.82	3,868,538
29 Jun 10	31.77000 -1.91	32.18	30.43	31.35	7,322,442
28 Jun 10	33.68000 -1.34	35.00	33.60	34.81	2,852,064
25 Jun 10	35.02000 +0.53	35.40	33.96	34.50	3,510,721
24 Jun 10	34.49000 -1.18	35.74	34.38	35.64	3,635,879
23 Jun 10	35.67000 +0.10	36.04	34.83	35.22	3,379,521
22 Jun 10	35.57000 -1.10	37.12	35.40	36.50	3,472,721
21 Jun 10	36.67000 +1.28	37.66	36.44	36.97	4,911,450
18 Jun 10	35.39000 -0.04	35.88	35.12	35.12	4,243,679
17 Jun 10	35.43000 -0.74	36.50	35.13	36.40	3,316,514
16 Jun 10	36.17000 -0.33	36.64	35.85	35.85	3,348,399
15 Jun 10	36.50000 +1.40	36.50	35.21	35.65	3,941,275
14 Jun 10	35.10000 +0.17	36.34	34.96	35.77	3,990,398
11 Jun 10	34.93000 +0.74	35.08	33.76	34.00	3,392,577
10 Jun 10	34.19000 +1.73	34.45	33.16	33.20	4,314,144
09 Jun 10	32.46000 -0.27	33.71	32.25	33.55	4,581,721
08 Jun 10	32.73000 +1.59	32.76	31.30	31.76	5,512,947
07 Jun 10	31.14000 -1.63	33.03	31.10	32.75	6,052,746
04 Jun 10	32.77000 -2.35	34.85	32.51	33.98	5,816,558
03 Jun 10	35.12000 -0.94	36.45	34.35	36.00	3,949,037
02 Jun 10	36.06000 +2.19	36.08	33.90	34.30	4,072,230
01 Jun 10	33.87000 -2.67	36.19	33.80	35.55	4,500,984
31 May 10	36.54000 +0.74	36.54	35.88	36.15	747,592
28 May 10	35.80000 -0.99	37.07	35.28	36.95	4,790,176
27 May 10	36.79000 +2.27	36.86	35.51	35.70	4,978,441
26 May 10	34.52000 +0.22	36.06	34.40	36.00	7,068,751
25 May 10	34.30000 +0.55	34.39	31.05	31.51	7,935,831
21 May 10	33.75000 +1.79	33.98	31.31	31.89	5,117,746
20 May 10	31.96000 -0.72	32.65	31.10	31.30	6,487,838
19 May 10	32.68000 -0.85	33.37	31.28	32.66	6,436,241
18 May 10	33.53000 +0.42	35.29	33.49	34.50	7,595,237
17 May 10	33.11000 -2.23	35.12	31.75	34.99	8,150,232
14 May 10	35.34000 -1.86	36.78	35.00	36.75	4,780,156
13 May 10	37.20000 -0.30	38.68	37.00	37.50	3,776,830
12 May 10	37.50000 +1.04	37.50	36.00	37.25	4,928,899
11 May 10	36.46000 -3.07	38.91	36.28	38.67	6,109,382
10 May 10	39.53000 +3.19	39.55	38.52	38.99	4,903,319
07 May 10	36.34000 -0.34	37.19	35.30	36.61	5,483,583
06 May 10	36.68000 -0.76	38.40	35.01	37.31	7,254,342
05 May 10	37.44000 +0.19	38.48	34.67	35.65	7,751,573
04 May 10	37.25000 -1.55	38.00	37.00	38.00	5,817,377
03 May 10	38.80000 -1.12	40.23	38.02	40.12	4,674,357
30 Apr 10	39.92000 -0.78	41.25	39.77	41.00	3,216,563
29 Apr 10	40.70000 -0.57	41.85	39.82	41.84	3,685,135
28 Apr 10	41.27000 +0.22	41.84	40.47	41.50	3,937,995
27 Apr 10	41.05000 -2.18	42.60	40.88	42.59	6,048,801
26 Apr 10	43.23000 -0.54	44.41	43.09	44.15	1,599,939
23 Apr 10	43.77000 -0.22	44.74	43.47	44.39	3,160,945
22 Apr 10	43.99000 +2.28	43.99	40.96	41.26	6,307,327
21 Apr 10	41.71000 +0.00	42.75	41.27	42.75	3,879,217
20 Apr 10	41.71000 -0.71	43.49	41.68	43.24	3,745,967
19 Apr 10	42.42000 -0.25	42.56	41.31	42.20	3,864,380
16 Apr 10	42.67000 -2.02	44.40	42.65	44.40	5,206,102
15 Apr 10	44.69000 -0.46	45.31	44.57	44.93	1,855,205
14 Apr 10	45.15000 +0.21	45.57	44.95	45.44	1,751,065
13 Apr 10	44.94000 -0.50	45.27	44.71	45.00	2,029,616
12 Apr 10	45.44000 -0.59	46.22	45.16	45.85	1,559,392
09 Apr 10	46.03000 +0.81	46.32	45.60	45.60	1,700,252
08 Apr 10	45.22000 -0.18	45.39	44.20	44.81	2,411,325
07 Apr 10	45.40000 -1.35	46.73	45.21	46.40	3,390,332
06 Apr 10	46.75000 +0.55	46.92	45.73	45.73	2,697,490
05 Apr 10	46.20000 +0.80	46.24	45.44	45.93	1,570,713
01 Apr 10	45.40000 +1.15	45.49	44.90	45.00	2,177,757
31 Mar 10	44.25000 +0.08	44.90	43.94	44.15	3,103,586
30 Mar 10	44.17000 +0.98	44.46	43.34	43.42	3,738,956
29 Mar 10	43.19000 +1.72	43.20	41.85	41.88	3,439,538
26 Mar 10	41.47000 +0.34	42.18	41.05	41.31	2,930,691
25 Mar 10	41.13000 -0.56	42.39	40.99	42.30	3,116,631
24 Mar 10	41.69000 +0.14	42.33	41.06	41.17	3,752,487
23 Mar 10	41.55000 +1.01	41.56	40.60	40.90	2,654,965
22 Mar 10	40.54000 +0.49	40.74	38.81	39.36	4,570,124
19 Mar 10	40.05000 -1.21	41.48	40.02	41.28	3,931,400
18 Mar 10	41.26000 -0.71	42.14	40.90	41.87	1,756,795
17 Mar 10	41.97000 +0.48	42.08	41.65	41.82	2,774,273
16 Mar 10	41.49000 +0.49	41.52	41.04	41.40	1,619,499
15 Mar 10	41.00000 -0.58	41.30	40.21	41.21	1,850,055
12 Mar 10	41.58000 +0.55	41.60	41.18	41.45	2,027,262
11 Mar 10	41.03000 -0.56	41.64	40.89	41.30	1,913,206
10 Mar 10	41.59000 +0.55	41.73	41.10	41.30	2,509,866
09 Mar 10	41.04000 -0.53	41.47	40.63	41.00	2,508,900
08 Mar 10	41.57000 -0.27	42.98	41.52	42.35	2,801,024
05 Mar 10	41.84000 +1.37	42.01	40.95	40.95	2,859,062
04 Mar 10	40.47000 -0.68	41.50	40.27	41.31	2,324,440
03 Mar 10	41.15000 +0.95	41.40	40.50	40.50	3,498,912
02 Mar 10	40.20000 +0.26	40.68	39.93	40.23	3,318,865
01 Mar 10	39.94000 +1.24	39.97	39.36	39.75	2,902,088
26 Feb 10	38.70000 -0.34	39.56	38.63	39.35	2,141,309
25 Feb 10	39.04000 +0.71	39.13	36.80	37.35	3,156,759
24 Feb 10	38.33000 -0.14	38.92	38.03	38.50	2,585,197
23 Feb 10	38.47000 -1.25	39.77	38.12	39.40	3,091,973
22 Feb 10	39.72000 -0.06	40.41	39.66	40.00	3,006,873
19 Feb 10	39.78000 +0.19	40.21	39.45	39.47	3,589,997
18 Feb 10	39.59000 +0.44	39.73	38.65	39.00	2,968,132
17 Feb 10	39.15000 +0.11	39.78	38.59	39.29	4,376,242
16 Feb 10	39.04000 +1.17	39.45	38.79	38.90	4,081,047
12 Feb 10	37.87000 +0.17	37.90	36.63	36.80	3,769,870
11 Feb 10	37.70000 +2.16	37.74	35.65	35.95	5,190,256
10 Feb 10	35.54000 -0.73	36.90	35.25	36.50	5,114,315
09 Feb 10	36.27000 +1.77	36.47	35.31	35.64	6,184,528
08 Feb 10	34.50000 +0.30	36.29	34.32	34.66	6,035,958
05 Feb 10	34.20000 +0.31	34.22	32.19	33.46	9,518,382
04 Feb 10	33.89000 -2.97	36.15	33.88	35.80	7,451,651
03 Feb 10	36.86000 -0.84	37.78	36.27	37.35	3,447,366
02 Feb 10	37.70000 +1.00	37.86	36.51	37.38	8,492,993
01 Feb 10	36.70000 +1.69	36.77	35.10	35.11	3,226,340
29 Jan 10	35.01000 -2.02	37.45	34.84	37.25	4,271,923
28 Jan 10	37.03000 -0.02	37.69	35.67	37.68	3,757,858
27 Jan 10	37.05000 -1.65	38.60	36.10	38.35	8,482,462
26 Jan 10	38.70000 -0.44	39.52	38.00	38.35	2,646,192
25 Jan 10	39.14000 +0.37	39.77	39.05	39.09	2,007,788
22 Jan 10	38.77000 -0.97	39.59	37.51	39.06	5,607,554
21 Jan 10	39.74000 -1.73	41.40	39.29	41.31	3,397,882
20 Jan 10	41.47000 -0.29	41.66	40.58	41.23	2,454,637
19 Jan 10	41.76000 +0.53	41.91	41.02	41.26	1,578,234
18 Jan 10	41.23000 +0.43	41.32	40.90	41.00	497,473
15 Jan 10	40.80000 -0.72	41.35	40.80	41.24	1,848,039
14 Jan 10	41.52000 +0.21	41.77	40.83	41.25	2,023,334
13 Jan 10	41.31000 +0.20	41.53	40.56	41.00	2,337,368
12 Jan 10	41.11000 -1.09	41.76	40.44	41.38	2,877,705
11 Jan 10	42.20000 +0.41	42.78	41.85	42.56	2,558,388
08 Jan 10	41.79000 +1.20	41.79	40.31	40.44	2,215,247
07 Jan 10	40.59000 +0.12	40.88	40.05	40.15	2,332,078
06 Jan 10	40.47000 +0.47	40.60	40.03	40.45	2,592,783
05 Jan 10	40.00000 +0.99	40.11	38.77	39.15	3,822,445
04 Jan 10	39.01000 +2.19	39.11	37.92	37.92	3,178,915
31 Dec 09	36.82000 -0.94	38.19	36.65	38.00	2,463,583
30 Dec 09	37.76000 -0.83	38.83	37.43	38.69	2,215,771
29 Dec 09	38.59000 +0.00	39.48	38.59	39.29	1,563,847