FUNDMANAGER.co.uk

Fortis Inc

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	80.99000 +2.34	81.15	78.88	78.88	2,314,366
21 Oct 26	78.65000 +0.27	78.98	78.47	78.51	1,833,600
20 Oct 26	78.38000 +0.79	78.66	77.63	77.76	2,419,015
19 Oct 26	77.59000 -1.22	78.59	77.15	78.42	1,175,586
16 Oct 26	78.81000 +1.29	79.09	77.51	77.51	1,506,877
15 Oct 26	77.52000 -0.42	78.55	77.50	78.30	1,274,039
14 Oct 26	77.94000 +1.17	78.13	76.87	76.87	1,059,889
13 Oct 26	76.77000 +0.74	76.91	75.60	76.66	891,519
09 Oct 26	76.03000 +0.11	76.30	75.71	75.93	1,036,774
08 Oct 26	75.92000 +0.26	76.13	75.07	75.70	1,461,146
07 Oct 26	75.66000 +0.41	75.67	75.00	75.25	2,090,469
06 Oct 26	75.25000 +0.23	75.71	74.91	75.18	1,323,210
05 Oct 26	75.02000 -0.29	75.39	74.58	75.30	1,340,289
02 Oct 26	75.31000 +0.24	75.90	74.85	75.24	936,840
01 Oct 26	75.07000 -0.10	75.27	74.36	75.00	883,299
30 Sep 26	75.17000 -0.06	75.65	75.04	75.36	1,088,932
29 Sep 26	75.23000 -0.01	75.36	74.54	74.89	1,186,207
28 Sep 26	75.24000 +0.14	75.45	74.60	75.34	909,202
25 Sep 26	75.10000 +0.06	75.25	74.53	75.04	944,971
24 Sep 26	75.04000 -0.15	75.48	74.83	75.29	1,557,700
23 Sep 26	75.19000 -0.61	75.57	74.88	75.57	1,102,300
22 Sep 26	75.80000 +0.50	76.22	75.16	75.34	857,800
21 Sep 26	75.30000 -0.48	75.75	75.17	75.72	1,159,159
18 Sep 26	75.78000 -0.44	75.89	75.35	75.59	2,832,314
17 Sep 26	76.22000 +0.79	76.45	75.49	75.49	652,806
16 Sep 26	75.43000 +0.97	75.51	74.68	74.71	709,745
15 Sep 26	74.46000 -0.81	75.26	74.09	75.21	1,362,648
14 Sep 26	75.27000 -0.09	75.89	74.63	75.50	1,165,500
11 Sep 26	75.36000 -0.03	76.00	75.21	75.80	675,411
10 Sep 26	75.39000 -0.76	76.60	75.22	76.32	1,197,628
09 Sep 26	76.15000 -0.54	76.71	75.82	76.60	980,951
08 Sep 26	76.69000 +0.22	77.01	76.12	76.19	1,605,530
04 Sep 26	76.47000 -0.10	77.19	76.39	76.48	905,700
03 Sep 26	76.57000 +0.37	76.77	76.09	76.14	2,097,200
02 Sep 26	76.20000 -0.19	76.65	75.53	76.51	1,949,200
01 Sep 26	76.39000 -0.20	76.95	75.84	76.63	1,332,200
31 Aug 26	76.59000 +0.53	76.64	75.38	75.46	1,956,800
28 Aug 26	76.06000 +0.00	76.31	75.58	76.17	1,887,700
27 Aug 26	76.06000 -0.73	77.50	75.51	77.50	1,474,800
26 Aug 26	76.79000 +0.62	76.88	75.85	75.90	761,287
25 Aug 26	76.17000 -0.36	76.71	75.95	76.69	1,494,417
24 Aug 26	76.53000 +0.94	76.66	75.50	75.50	4,158,054
21 Aug 26	75.59000 -2.04	77.67	75.51	77.60	1,374,662
20 Aug 26	77.63000 -0.11	78.24	77.36	77.47	1,681,719
19 Aug 26	77.74000 -0.78	78.30	77.12	78.00	1,036,662
18 Aug 26	78.52000 +0.16	79.14	78.48	78.75	956,654
17 Aug 26	78.36000 -0.32	78.66	77.93	78.66	3,341,341
14 Aug 26	78.68000 +0.26	78.70	78.13	78.28	899,312
13 Aug 26	78.42000 +0.15	79.10	78.33	78.43	1,574,640
12 Aug 26	78.27000 +0.15	78.61	77.85	77.92	1,391,111
11 Aug 26	78.12000 +0.89	78.32	77.24	77.24	1,347,538
10 Aug 26	77.23000 -1.01	78.20	76.82	78.20	1,653,930
07 Aug 26	78.24000 -0.21	78.54	77.25	78.33	1,501,274
06 Aug 26	78.45000 -0.47	79.92	77.90	79.51	1,563,874
05 Aug 26	78.92000 -0.69	79.99	78.63	79.79	2,256,770
04 Aug 26	79.61000 -0.19	80.38	79.19	80.05	2,935,631
31 Jul 26	79.80000 -0.75	81.22	79.77	80.59	1,360,234
30 Jul 26	80.55000 -0.47	81.05	79.85	80.80	1,015,738
29 Jul 26	81.02000 -1.37	82.51	80.60	82.37	2,088,087
28 Jul 26	82.39000 -0.04	83.75	82.34	82.81	1,302,679
27 Jul 26	82.43000 -0.56	83.12	82.11	82.64	1,570,796
24 Jul 26	82.99000 +0.46	83.40	82.64	82.67	1,394,208
23 Jul 26	82.53000 +0.39	82.80	81.64	82.17	854,382
22 Jul 26	82.14000 +0.88	82.55	81.59	81.67	1,488,958
21 Jul 26	81.26000 -0.74	81.78	80.82	81.55	950,473
20 Jul 26	82.00000 -0.42	82.87	81.83	82.20	1,523,297
17 Jul 26	82.42000 -0.01	82.80	81.60	81.98	1,557,406
16 Jul 26	82.43000 +1.62	82.43	80.80	80.84	1,130,723
15 Jul 26	80.81000 -0.42	81.71	80.63	81.02	838,673
14 Jul 26	81.23000 -0.19	81.70	80.99	81.28	661,978
13 Jul 26	81.42000 +0.19	81.88	81.11	81.51	546,456
10 Jul 26	81.23000 +0.29	81.51	80.67	81.00	701,041
09 Jul 26	80.94000 -0.83	81.79	80.91	81.50	755,846
08 Jul 26	81.77000 +0.10	82.45	81.41	81.79	913,833
07 Jul 26	81.67000 +0.82	82.50	81.05	81.15	976,120
06 Jul 26	80.85000 -1.03	82.18	80.58	81.87	964,756
03 Jul 26	81.88000 -0.31	82.39	81.58	82.34	259,657
02 Jul 26	82.19000 +0.94	82.23	80.52	81.09	943,779
30 Jun 26	81.25000 -0.84	81.99	81.07	81.98	1,475,560
29 Jun 26	82.09000 -0.48	82.67	81.61	82.36	1,505,144
26 Jun 26	82.57000 +0.64	82.59	81.85	82.18	686,728
25 Jun 26	81.93000 +0.64	82.04	81.21	81.47	929,070
24 Jun 26	81.29000 +0.74	81.51	80.25	80.55	1,386,043
23 Jun 26	80.55000 +1.22	80.70	79.39	79.52	1,183,299
22 Jun 26	79.33000 +0.19	80.14	79.00	79.53	1,002,732
19 Jun 26	79.14000 -0.13	80.07	79.14	79.47	2,239,689
18 Jun 26	79.27000 +0.02	80.08	78.93	79.27	1,271,045
17 Jun 26	79.25000 -0.73	80.11	79.05	79.68	1,196,916
16 Jun 26	79.98000 -0.24	81.10	79.80	80.32	1,576,381
15 Jun 26	80.22000 +0.61	80.29	78.72	79.27	1,063,900
12 Jun 26	79.61000 +0.78	79.83	78.78	78.86	1,088,383
11 Jun 26	78.83000 +0.06	79.66	78.75	79.14	2,355,653
10 Jun 26	78.77000 +0.96	78.89	77.76	78.23	762,895
09 Jun 26	77.81000 +0.89	78.55	76.54	76.81	1,602,248
08 Jun 26	76.92000 -0.91	78.25	76.40	77.59	2,035,132
05 Jun 26	77.83000 +1.09	78.24	76.61	76.92	3,115,161
04 Jun 26	76.74000 +0.73	76.79	75.75	76.45	2,694,081
03 Jun 26	76.01000 +0.29	77.00	75.82	75.83	1,957,954
02 Jun 26	75.72000 +0.32	76.27	75.40	75.55	1,729,880
01 Jun 26	75.40000 -0.86	76.36	75.26	75.81	1,976,100
29 May 26	76.26000 -1.11	77.86	76.22	77.47	3,703,589
28 May 26	77.37000 -1.18	78.90	77.22	78.69	2,340,174
27 May 26	78.55000 +0.35	78.85	77.93	77.99	2,840,700
26 May 26	78.20000 -0.22	78.71	77.66	78.46	2,119,597
25 May 26	78.42000 +0.43	78.42	77.67	77.99	402,750
22 May 26	77.99000 +0.57	78.17	77.37	77.53	1,285,028
21 May 26	77.42000 +0.64	77.83	76.80	77.01	1,814,314
20 May 26	76.78000 -0.02	77.45	76.51	76.56	1,266,546
19 May 26	76.80000 +1.55	77.14	75.47	75.47	1,880,881
15 May 26	75.25000 -2.16	77.11	75.18	76.90	1,696,066
14 May 26	77.41000 +0.36	77.72	77.12	77.20	869,303
13 May 26	77.05000 -0.10	77.34	76.34	77.00	1,607,455
12 May 26	77.15000 +0.26	77.61	76.87	77.19	1,781,191
11 May 26	76.89000 +0.15	77.49	76.79	76.79	1,549,668
08 May 26	76.74000 +0.09	77.30	76.36	76.57	1,711,064
07 May 26	76.65000 +0.03	76.82	76.09	76.68	964,020
06 May 26	76.62000 -1.71	78.19	76.56	78.15	1,606,251
05 May 26	78.33000 +0.82	78.74	77.57	77.83	1,940,160
04 May 26	77.51000 -0.23	78.11	77.08	77.49	3,475,030
01 May 26	77.74000 +0.06	78.49	77.43	77.57	604,944
30 Apr 26	77.68000 +0.69	78.01	77.20	77.34	1,988,291
29 Apr 26	76.99000 -0.29	77.55	76.73	76.96	1,449,058
28 Apr 26	77.28000 +0.48	77.94	77.09	77.38	2,295,429
27 Apr 26	76.80000 -0.23	77.36	76.65	77.00	2,935,079
24 Apr 26	77.03000 -0.46	77.82	76.92	77.38	1,387,755
23 Apr 26	77.49000 +1.73	77.56	75.90	75.91	1,485,593
22 Apr 26	75.76000 -0.68	76.95	75.53	76.56	1,323,158
21 Apr 26	76.44000 -0.52	77.08	75.96	76.86	1,806,845
20 Apr 26	76.96000 -0.97	78.38	76.71	78.04	1,205,209
17 Apr 26	77.93000 -0.01	78.02	76.83	77.75	1,348,207
16 Apr 26	77.94000 -0.21	78.42	77.33	78.22	1,097,045
15 Apr 26	78.15000 -0.24	78.46	77.78	78.09	767,412
14 Apr 26	78.39000 -0.07	78.61	77.70	78.29	1,085,004
13 Apr 26	78.46000 -1.26	79.70	78.26	79.70	1,596,118
10 Apr 26	79.72000 +0.42	80.69	79.08	79.08	877,331
09 Apr 26	79.30000 -0.01	80.24	79.25	79.54	1,004,901
08 Apr 26	79.31000 -0.27	79.72	78.25	79.19	1,495,845
07 Apr 26	79.58000 +0.75	80.04	78.69	78.69	934,325
06 Apr 26	78.83000 -0.19	79.32	78.65	78.85	1,098,863
02 Apr 26	79.02000 +0.84	79.37	78.39	78.78	1,607,352
01 Apr 26	78.18000 +0.57	78.27	77.07	77.68	1,022,152
31 Mar 26	77.61000 -0.45	78.50	77.17	78.00	1,283,368
30 Mar 26	78.06000 +0.77	78.81	77.72	77.80	1,563,383
27 Mar 26	77.29000 +0.19	77.30	76.69	76.93	1,172,648
26 Mar 26	77.10000 +0.62	77.24	76.45	76.62	650,946
25 Mar 26	76.48000 +0.64	77.09	75.98	76.40	1,210,456
24 Mar 26	75.84000 +0.15	76.45	75.32	75.53	777,894
23 Mar 26	75.69000 +0.04	76.28	75.15	75.72	853,667
20 Mar 26	75.65000 -1.57	77.72	75.45	77.23	3,107,731
19 Mar 26	77.22000 -1.81	78.99	76.57	78.72	2,368,846
18 Mar 26	79.03000 -0.79	79.67	78.74	79.65	863,800
17 Mar 26	79.82000 -0.28	80.44	79.66	80.22	1,445,610
16 Mar 26	80.10000 +0.18	80.37	79.55	79.92	1,351,800
13 Mar 26	79.92000 +0.76	80.10	79.38	79.38	886,979
12 Mar 26	79.16000 +1.23	79.75	78.17	78.17	1,137,103
11 Mar 26	77.93000 -0.26	78.68	77.62	78.00	1,544,675
10 Mar 26	78.19000 -0.32	78.96	78.15	78.42	1,356,482
09 Mar 26	78.51000 -0.08	79.05	77.99	78.38	1,740,506
06 Mar 26	78.59000 +0.28	78.63	77.67	78.34	1,447,100
05 Mar 26	78.31000 -0.42	78.86	77.40	78.41	1,414,700
04 Mar 26	78.73000 +0.35	78.79	77.63	78.29	1,958,600
03 Mar 26	78.38000 +0.36	78.63	76.97	77.81	3,055,400
02 Mar 26	78.02000 -0.45	78.51	77.83	78.34	3,231,200
27 Feb 26	78.47000 +0.92	78.96	77.82	77.89	4,127,100
26 Feb 26	77.55000 -0.26	77.90	77.29	77.78	2,114,700
25 Feb 26	77.81000 -0.04	78.16	76.81	78.00	1,780,600
24 Feb 26	77.85000 -0.39	78.47	77.28	78.35	1,704,900
23 Feb 26	78.24000 +1.25	78.34	77.08	77.17	2,007,800
20 Feb 26	76.99000 -0.39	77.85	76.30	77.68	2,098,500
19 Feb 26	77.38000 +0.20	77.78	76.93	77.05	2,138,200
18 Feb 26	77.18000 -0.53	78.00	76.78	77.90	2,308,700
17 Feb 26	77.71000 +0.29	78.07	76.91	77.05	3,156,100
13 Feb 26	77.42000 +1.10	77.59	76.45	76.94	2,457,795
12 Feb 26	76.32000 +2.33	77.27	74.43	74.65	3,071,644
11 Feb 26	73.99000 +0.02	74.33	73.54	74.06	1,783,326
10 Feb 26	73.97000 +0.58	74.25	73.25	73.50	2,046,336
09 Feb 26	73.39000 -0.35	73.97	72.93	73.77	1,218,654
06 Feb 26	73.74000 -1.52	75.48	73.66	75.16	1,934,310
05 Feb 26	75.26000 +1.04	75.49	74.15	74.42	1,673,562
04 Feb 26	74.22000 +0.45	74.93	73.68	73.88	2,528,781
03 Feb 26	73.77000 +1.74	73.81	71.91	72.20	2,348,885
02 Feb 26	72.03000 -0.57	73.75	71.41	73.51	3,152,129
30 Jan 26	72.60000 +0.27	72.75	71.36	72.74	2,407,017
29 Jan 26	72.33000 +0.01	72.94	72.20	72.46	2,484,929
28 Jan 26	72.32000 -0.59	73.08	72.18	72.66	2,659,760
27 Jan 26	72.91000 +0.41	73.28	72.50	72.52	1,191,374
26 Jan 26	72.50000 +0.31	72.79	72.12	72.42	1,985,941
23 Jan 26	72.19000 +0.10	72.21	71.37	72.10	1,561,174
22 Jan 26	72.09000 -0.24	72.88	72.08	72.49	1,174,773
21 Jan 26	72.33000 -0.14	72.94	72.04	72.63	1,716,731
20 Jan 26	72.47000 -0.02	72.63	71.28	72.48	3,560,708
19 Jan 26	72.49000 +0.21	72.55	71.70	72.25	1,213,711
16 Jan 26	72.28000 +0.47	72.36	71.50	71.57	1,700,612
15 Jan 26	71.81000 -0.28	72.58	71.53	72.28	1,703,040
14 Jan 26	72.09000 +0.84	72.23	71.41	71.54	2,490,239
13 Jan 26	71.25000 -0.03	71.47	70.43	71.21	1,231,368
12 Jan 26	71.28000 -0.35	71.81	70.82	71.74	1,601,398
09 Jan 26	71.63000 +0.05	72.15	71.53	71.53	528,969
08 Jan 26	71.58000 +0.59	72.07	70.97	70.97	1,080,814
07 Jan 26	70.99000 -0.06	71.44	70.72	70.99	1,384,089
06 Jan 26	71.05000 +0.62	71.08	70.11	70.38	684,257
05 Jan 26	70.43000 -0.82	71.25	69.71	71.06	1,085,944
02 Jan 26	71.25000 -0.11	71.77	71.07	71.61	666,546
31 Dec 25	71.36000 +0.05	71.50	71.14	71.50	786,488
30 Dec 25	71.31000 +0.33	71.49	70.89	70.98	749,925
29 Dec 25	70.98000 +0.34	71.44	70.82	71.00	1,906,639
24 Dec 25	70.64000 -0.30	71.05	70.64	70.85	302,487
23 Dec 25	70.94000 +0.53	70.97	70.36	70.36	832,198
22 Dec 25	70.41000 +0.31	70.44	69.37	69.89	1,896,651
19 Dec 25	70.10000 -0.78	71.14	69.96	71.10	3,997,827
18 Dec 25	70.88000 -0.30	71.24	70.81	70.95	1,142,324
17 Dec 25	71.18000 +0.63	71.26	70.05	70.60	1,470,902
16 Dec 25	70.55000 -0.50	71.09	70.33	71.06	1,360,670
15 Dec 25	71.05000 +0.89	71.06	70.10	70.10	1,126,594
12 Dec 25	70.16000 +0.91	70.24	69.26	69.44	1,790,746
11 Dec 25	69.25000 +0.14	69.71	69.11	69.11	1,145,280
10 Dec 25	69.11000 -0.51	69.81	69.06	69.64	1,569,443
09 Dec 25	69.62000 -0.54	70.57	69.52	70.15	1,581,461
08 Dec 25	70.16000 -0.52	70.53	70.06	70.52	2,109,519
05 Dec 25	70.68000 -0.43	70.99	70.51	70.99	1,316,614
04 Dec 25	71.11000 -0.18	71.86	71.02	71.29	1,147,828
03 Dec 25	71.29000 -0.98	72.50	71.00	72.27	2,835,038
02 Dec 25	72.27000 -0.80	73.25	72.05	73.25	2,837,065
01 Dec 25	73.07000 -0.19	73.43	72.75	73.33	1,728,502
28 Nov 25	73.26000 +0.02	73.53	72.98	73.41	2,281,412
27 Nov 25	73.24000 -0.35	73.55	73.22	73.44	300,943
26 Nov 25	73.59000 +0.34	73.63	73.00	73.50	834,309
25 Nov 25	73.25000 +0.69	73.25	72.62	72.73	3,000,246
24 Nov 25	72.56000 -0.10	72.76	72.08	72.69	4,877,574
21 Nov 25	72.66000 +0.09	73.05	72.17	72.67	1,567,184
20 Nov 25	72.57000 +0.13	72.71	72.04	72.21	1,418,490
19 Nov 25	72.44000 -0.24	72.95	71.87	72.63	2,203,050
18 Nov 25	72.68000 -0.58	73.47	72.28	73.20	4,118,902
17 Nov 25	73.26000 -0.07	73.26	72.60	72.71	2,521,653
14 Nov 25	73.33000 -0.11	73.67	72.89	73.54	3,625,198
13 Nov 25	73.44000 -0.30	74.00	73.05	73.75	2,969,986
12 Nov 25	73.74000 +1.10	73.82	72.59	72.92	4,013,603
11 Nov 25	72.64000 +0.63	72.67	72.07	72.14	885,689
10 Nov 25	72.01000 +0.05	72.50	71.52	72.01	1,549,552
07 Nov 25	71.96000 -0.16	72.74	71.91	71.96	1,043,777
06 Nov 25	72.12000 +0.82	72.22	71.18	71.18	1,486,860
05 Nov 25	71.30000 +0.06	72.00	71.17	71.57	1,138,212
04 Nov 25	71.24000 +1.25	71.96	69.99	70.15	1,500,494
03 Nov 25	69.99000 -0.51	70.67	69.81	70.38	1,808,404
31 Oct 25	70.50000 -0.16	70.77	70.07	70.77	987,168
30 Oct 25	70.66000 +0.66	70.79	70.17	70.18	1,073,204
29 Oct 25	70.00000 -0.65	70.88	69.46	70.50	1,806,283
28 Oct 25	70.65000 -0.89	71.70	70.55	71.51	2,143,321
27 Oct 25	71.54000 -0.42	72.00	71.16	71.88	2,027,882
24 Oct 25	71.96000 -0.30	72.54	71.89	72.29	878,407
23 Oct 25	72.26000 -0.61	73.10	72.21	73.06	1,672,961
22 Oct 25	72.87000 +0.45	73.43	72.26	72.30	2,172,388
21 Oct 25	72.42000 -0.01	72.63	72.09	72.33	1,363,770
20 Oct 25	72.43000 -0.04	72.95	72.12	72.57	1,339,975
17 Oct 25	72.47000 +0.15	72.52	72.04	72.29	627,652
16 Oct 25	72.32000 +0.16	72.56	71.96	72.30	1,181,652
15 Oct 25	72.16000 +0.58	72.19	71.50	71.50	925,305
14 Oct 25	71.58000 +0.12	72.14	71.48	71.70	1,657,758
10 Oct 25	71.46000 +1.28	71.49	70.13	70.40	773,330
09 Oct 25	70.18000 -0.13	70.63	70.03	70.46	601,947
08 Oct 25	70.31000 -0.03	70.40	69.83	70.37	724,513
07 Oct 25	70.34000 -0.08	70.72	70.01	70.42	728,002
06 Oct 25	70.42000 +0.28	70.45	69.26	70.01	622,266
03 Oct 25	70.14000 -0.05	70.86	70.04	70.04	755,267
02 Oct 25	70.19000 -0.10	70.52	69.85	70.52	1,036,307
01 Oct 25	70.29000 -0.30	70.96	70.27	70.67	917,111
30 Sep 25	70.59000 +0.87	70.68	69.77	69.85	995,905
29 Sep 25	69.72000 +0.53	70.03	69.01	69.03	1,397,769
26 Sep 25	69.19000 +0.18	69.61	69.07	69.18	662,466
25 Sep 25	69.01000 +0.28	69.37	68.71	68.71	940,751
24 Sep 25	68.73000 +0.49	69.05	68.24	68.30	891,811
23 Sep 25	68.24000 +0.26	68.28	67.62	67.96	900,696
22 Sep 25	67.98000 +0.04	68.42	67.90	68.11	1,333,191
19 Sep 25	67.94000 +0.56	68.13	67.58	68.00	2,735,799
18 Sep 25	67.38000 -0.14	67.80	67.15	67.36	984,668
17 Sep 25	67.52000 +0.13	67.92	67.36	67.36	1,110,722
16 Sep 25	67.39000 -0.63	67.96	67.34	67.82	1,454,724
15 Sep 25	68.02000 -0.35	68.38	67.82	68.30	1,603,473
12 Sep 25	68.37000 +0.30	68.40	68.04	68.23	509,902
11 Sep 25	68.07000 +0.17	68.10	67.76	67.97	906,809
10 Sep 25	67.90000 +0.02	68.14	67.71	67.77	707,287
09 Sep 25	67.88000 +0.29	68.18	67.35	67.53	688,621
08 Sep 25	67.59000 -0.59	68.12	67.24	68.11	1,312,437
05 Sep 25	68.18000 -0.53	69.04	68.04	68.82	781,483
04 Sep 25	68.71000 +0.54	68.79	68.28	68.57	2,393,052
03 Sep 25	68.17000 -0.10	68.46	68.04	68.33	1,382,151
02 Sep 25	68.27000 -0.08	68.52	68.02	68.27	1,434,499
29 Aug 25	68.35000 +0.14	68.65	68.05	68.27	1,665,002
28 Aug 25	68.21000 -0.74	69.00	67.84	68.97	1,754,703
27 Aug 25	68.95000 +0.05	68.98	68.34	68.92	2,204,503
26 Aug 25	68.90000 -0.69	69.53	68.64	69.49	2,229,099
25 Aug 25	69.59000 -0.46	70.01	69.36	70.01	1,211,383
22 Aug 25	70.05000 -0.56	71.02	70.03	70.70	1,215,631
21 Aug 25	70.61000 +0.08	70.86	70.47	70.47	2,459,922
20 Aug 25	70.53000 +0.87	70.90	69.78	69.79	1,901,160
19 Aug 25	69.66000 -0.17	69.81	68.91	69.20	2,706,443
18 Aug 25	69.83000 -0.32	70.37	69.64	70.11	1,318,174
15 Aug 25	70.15000 +0.05	70.32	69.82	70.32	2,230,159
14 Aug 25	70.10000 +0.62	70.35	69.48	69.51	668,332
13 Aug 25	69.48000 -0.15	69.89	69.41	69.41	2,046,428
12 Aug 25	69.63000 -0.19	69.95	69.29	69.70	767,484
11 Aug 25	69.82000 -0.09	70.25	69.69	69.80	621,931
08 Aug 25	69.91000 +0.07	70.33	69.81	69.90	1,124,435
07 Aug 25	69.84000 +0.54	69.95	69.01	69.20	1,132,010
06 Aug 25	69.30000 -0.13	69.84	68.85	69.40	1,499,020
05 Aug 25	69.43000 +0.64	70.96	69.06	69.62	2,219,283
01 Aug 25	68.79000 +0.99	69.70	68.12	68.35	2,011,986
31 Jul 25	67.80000 +0.00	68.00	67.44	67.49	1,165,001
30 Jul 25	67.80000 +0.58	68.24	66.97	67.03	987,841
29 Jul 25	67.22000 +0.80	67.37	66.56	66.90	1,835,377
28 Jul 25	66.42000 -0.86	67.32	66.32	67.20	1,359,445
25 Jul 25	67.28000 +0.34	67.44	66.88	67.10	737,109
24 Jul 25	66.94000 +0.64	67.06	66.21	66.31	1,280,000
23 Jul 25	66.30000 -0.44	67.04	66.23	66.88	1,230,225
22 Jul 25	66.74000 +0.88	66.98	66.03	66.12	2,484,203
21 Jul 25	65.86000 +1.01	65.92	65.27	65.27	1,801,586
18 Jul 25	64.85000 +0.28	65.13	64.42	64.75	900,627
17 Jul 25	64.57000 +0.02	64.69	64.14	64.40	1,147,236
16 Jul 25	64.55000 +0.02	64.88	64.45	64.54	720,812
15 Jul 25	64.53000 -0.12	64.85	64.36	64.65	727,373
14 Jul 25	64.65000 +0.04	65.22	64.50	64.65	1,360,225
11 Jul 25	64.61000 +0.18	64.70	64.08	64.30	1,217,399
10 Jul 25	64.43000 +0.34	64.67	63.74	63.85	1,102,777
09 Jul 25	64.09000 +0.01	64.33	63.78	63.97	654,417
08 Jul 25	64.08000 +0.06	64.33	63.54	64.11	919,579
07 Jul 25	64.02000 -0.28	64.49	63.96	64.30	912,686
04 Jul 25	64.30000 +0.18	64.37	63.97	64.11	259,769
03 Jul 25	64.12000 +0.16	64.45	63.89	64.00	478,195
02 Jul 25	63.96000 -1.06	64.97	63.85	64.96	1,686,350
30 Jun 25	65.02000 +0.38	65.12	64.40	64.56	999,196
27 Jun 25	64.64000 +0.39	64.97	64.38	64.41	970,342
26 Jun 25	64.25000 +0.28	64.39	63.85	63.88	736,939
25 Jun 25	63.97000 -1.01	64.78	63.92	64.75	913,635
24 Jun 25	64.98000 -0.30	65.26	64.76	65.07	688,808
23 Jun 25	65.28000 +0.66	65.54	64.70	64.70	985,049
20 Jun 25	64.62000 +0.20	64.95	64.18	64.75	2,147,682
19 Jun 25	64.42000 -0.41	64.96	64.28	64.69	337,006
18 Jun 25	64.83000 +0.13	64.96	64.45	64.73	1,079,241
17 Jun 25	64.70000 -0.08	64.77	64.22	64.68	661,495
16 Jun 25	64.78000 -0.67	65.86	64.60	65.49	1,240,365
13 Jun 25	65.45000 +0.20	65.70	65.08	65.36	1,800,024
12 Jun 25	65.25000 +0.49	65.28	64.74	64.96	1,840,090
11 Jun 25	64.76000 -0.17	64.97	64.41	64.92	1,576,708
10 Jun 25	64.93000 +0.15	65.17	64.66	64.79	1,628,754
09 Jun 25	64.78000 -0.26	65.01	64.28	64.83	1,282,503
06 Jun 25	65.04000 -0.63	65.70	64.97	65.68	1,839,265
05 Jun 25	65.67000 -0.24	66.09	65.31	65.87	1,515,311
04 Jun 25	65.91000 -0.52	66.57	65.68	66.29	1,317,457
03 Jun 25	66.43000 -0.31	67.03	66.25	66.97	1,322,133
02 Jun 25	66.74000 -0.31	67.21	66.28	66.78	1,841,871
30 May 25	67.05000 +0.48	67.28	66.40	66.48	4,183,138
29 May 25	66.57000 +0.33	66.66	65.82	66.06	1,292,796
28 May 25	66.24000 -0.83	66.93	65.98	66.89	1,158,083
27 May 25	67.07000 +0.81	67.47	66.27	66.27	2,582,414
26 May 25	66.26000 -0.08	66.63	66.02	66.42	801,760
23 May 25	66.34000 +0.18	66.49	65.64	66.47	1,691,020
22 May 25	66.16000 -0.58	66.75	65.92	66.66	3,355,626
21 May 25	66.74000 +0.25	66.81	66.03	66.58	2,639,788
20 May 25	66.49000 +0.59	66.86	66.00	66.15	3,590,084
16 May 25	65.90000 -0.13	65.97	65.30	65.61	2,994,592
15 May 25	66.03000 +1.09	66.14	64.80	65.20	1,344,729
14 May 25	64.94000 +0.05	65.15	64.06	65.06	1,590,941
13 May 25	64.89000 -0.48	65.44	64.70	65.44	1,648,711
12 May 25	65.37000 -1.54	66.78	64.97	66.70	2,636,517
09 May 25	66.91000 -0.61	67.47	66.61	67.46	933,626
08 May 25	67.52000 -1.32	69.24	67.50	69.24	1,987,614
07 May 25	68.84000 +1.31	69.02	67.85	67.93	1,551,914
06 May 25	67.53000 +0.21	67.98	67.15	67.15	1,930,151
05 May 25	67.32000 +0.24	67.40	66.61	67.07	1,265,386
02 May 25	67.08000 -0.72	67.66	66.78	67.60	2,021,016
01 May 25	67.80000 -0.47	68.65	67.78	68.17	1,359,877
30 Apr 25	68.27000 +0.73	68.38	67.30	67.75	1,349,237
29 Apr 25	67.54000 +0.36	67.59	67.21	67.21	1,222,817
28 Apr 25	67.18000 -0.16	67.43	66.45	67.23	2,357,563
25 Apr 25	67.34000 +0.05	67.52	67.01	67.12	1,800,088
24 Apr 25	67.29000 +0.23	67.44	66.48	67.01	1,500,888
23 Apr 25	67.06000 -0.58	67.67	66.43	67.64	1,357,348
22 Apr 25	67.64000 +1.05	67.68	66.89	66.95	3,305,541
21 Apr 25	66.59000 -0.11	67.05	66.10	66.77	1,350,877
17 Apr 25	66.70000 +0.63	66.97	66.20	66.20	2,695,371
16 Apr 25	66.07000 -0.07	66.78	65.86	66.36	2,009,493
15 Apr 25	66.14000 +0.35	66.32	65.75	65.85	2,132,397
14 Apr 25	65.79000 +1.15	65.95	64.46	64.64	1,011,629
11 Apr 25	64.64000 +1.41	64.84	63.23	63.52	1,630,535
10 Apr 25	63.23000 +0.55	63.55	62.15	62.69	1,433,376
09 Apr 25	62.68000 -0.77	63.13	61.32	62.76	2,535,143
08 Apr 25	63.45000 -0.87	65.42	63.01	64.99	2,582,273
07 Apr 25	64.32000 -1.39	65.54	63.25	63.91	2,357,777
04 Apr 25	65.71000 -0.97	67.45	65.66	67.00	2,763,601
03 Apr 25	66.68000 +0.57	67.52	65.44	65.73	864,974
02 Apr 25	66.11000 +0.08	66.35	65.57	66.35	775,961
01 Apr 25	66.03000 +0.48	66.39	65.22	65.45	1,728,016
31 Mar 25	65.55000 +0.73	66.25	64.79	64.79	1,936,149
28 Mar 25	64.82000 +0.79	65.28	63.73	64.20	1,636,806
27 Mar 25	64.03000 +0.31	64.38	63.72	63.94	964,938
26 Mar 25	63.72000 +0.28	64.19	63.35	63.35	852,732
25 Mar 25	63.44000 -0.92	64.33	63.41	64.10	1,195,178
24 Mar 25	64.36000 -0.19	65.02	64.07	64.45	1,264,825
21 Mar 25	64.55000 -0.20	65.18	64.20	64.93	2,717,533
20 Mar 25	64.75000 +0.07	64.90	64.35	64.75	844,223
19 Mar 25	64.68000 +0.05	64.74	64.31	64.50	713,690
18 Mar 25	64.63000 -0.05	64.86	64.18	64.50	702,492
17 Mar 25	64.68000 +0.17	64.97	64.34	64.34	905,051
14 Mar 25	64.51000 -0.21	65.20	64.11	64.55	1,101,967
13 Mar 25	64.72000 +0.69	64.82	64.17	64.22	3,649,517
12 Mar 25	64.03000 +0.00	64.31	63.30	63.64	1,131,189
11 Mar 25	64.03000 -0.85	65.04	63.94	64.77	1,800,131
10 Mar 25	64.88000 +0.68	65.26	64.25	64.28	2,599,036
07 Mar 25	64.20000 +1.70	64.30	62.35	62.42	1,687,987
06 Mar 25	62.50000 -1.06	63.56	62.47	63.22	1,404,658
05 Mar 25	63.56000 -0.44	64.05	62.91	63.68	2,459,671
04 Mar 25	64.00000 +0.00	64.48	63.68	63.90	3,004,736
03 Mar 25	64.00000 +0.56	64.05	63.14	63.17	4,018,991
28 Feb 25	63.44000 +0.70	63.48	62.30	62.99	3,207,909
27 Feb 25	62.74000 -0.27	63.22	62.42	62.68	1,934,187
26 Feb 25	63.01000 -0.19	63.51	62.61	63.00	1,324,538
25 Feb 25	63.20000 +0.46	63.39	62.81	62.81	2,026,100
24 Feb 25	62.74000 +0.01	63.18	62.30	62.75	2,190,567
21 Feb 25	62.73000 +0.68	62.85	61.95	62.08	2,494,219
20 Feb 25	62.05000 -0.46	62.59	61.93	62.29	3,569,712
19 Feb 25	62.51000 +0.62	62.58	61.38	61.67	1,973,110
18 Feb 25	61.89000 -1.75	62.97	60.94	62.97	2,045,323
14 Feb 25	63.64000 +0.75	64.39	63.16	63.25	4,062,612
13 Feb 25	62.89000 +0.19	63.50	62.83	63.00	2,354,210
12 Feb 25	62.70000 -0.06	62.91	62.25	62.25	1,592,419
11 Feb 25	62.76000 +0.17	62.80	62.10	62.54	1,741,177
10 Feb 25	62.59000 +0.43	62.94	62.15	62.30	2,498,851
07 Feb 25	62.16000 -0.17	62.36	61.74	62.20	785,430
06 Feb 25	62.33000 -0.01	62.59	61.83	62.59	1,713,740
05 Feb 25	62.34000 +1.08	62.51	61.41	61.46	1,356,537
04 Feb 25	61.26000 -1.00	61.91	61.20	61.90	1,547,422
03 Feb 25	62.26000 +0.36	62.74	60.50	60.50	2,706,130
31 Jan 25	61.90000 -0.04	62.29	61.67	61.87	1,161,746
30 Jan 25	61.94000 +0.96	62.21	61.10	61.12	1,377,147
29 Jan 25	60.98000 -0.50	61.91	60.88	61.45	1,601,934
28 Jan 25	61.48000 -0.84	62.35	61.29	62.17	1,662,535
27 Jan 25	62.32000 +1.51	62.66	60.71	60.71	2,880,047
24 Jan 25	60.81000 +0.09	60.87	60.48	60.58	1,437,523
23 Jan 25	60.72000 +0.15	60.96	60.26	60.55	1,376,310
22 Jan 25	60.57000 -0.46	61.16	60.44	60.94	2,060,561
21 Jan 25	61.03000 +0.47	61.39	60.69	60.74	1,408,533
20 Jan 25	60.56000 -0.13	60.98	60.48	60.73	375,584
17 Jan 25	60.69000 +0.56	60.99	60.24	60.28	1,216,395
16 Jan 25	60.13000 +1.38	60.23	58.67	58.83	1,593,861
15 Jan 25	58.75000 +0.60	58.94	58.30	58.55	1,321,906
14 Jan 25	58.15000 -0.47	58.54	57.98	58.44	1,173,584
13 Jan 25	58.62000 -0.30	58.87	58.10	58.74	2,593,485
10 Jan 25	58.92000 -1.33	60.18	58.73	59.95	3,115,352
09 Jan 25	60.25000 -0.11	60.45	59.91	60.35	1,464,166
08 Jan 25	60.36000 +0.33	60.40	59.55	59.94	783,813
07 Jan 25	60.03000 +0.68	60.42	59.62	59.64	1,023,672
06 Jan 25	59.35000 -0.69	60.04	59.11	59.89	777,745
03 Jan 25	60.04000 +0.42	60.29	59.60	59.60	637,735
02 Jan 25	59.62000 -0.11	60.18	59.49	59.91	669,598
31 Dec 24	59.73000 -0.11	60.18	59.60	59.83	858,368
30 Dec 24	59.84000 -0.51	60.32	59.56	60.08	752,970
27 Dec 24	60.35000 +0.30	60.50	59.94	60.00	672,544
24 Dec 24	60.05000 -0.25	60.21	59.82	60.20	398,449
23 Dec 24	60.30000 +0.29	60.30	59.64	59.92	1,119,933
20 Dec 24	60.01000 +0.71	60.18	59.05	59.30	3,424,683
19 Dec 24	59.30000 -0.01	59.61	58.42	58.94	980,526
18 Dec 24	59.31000 -0.68	60.06	59.27	59.77	974,356
17 Dec 24	59.99000 +0.09	60.21	59.59	59.70	1,040,777
16 Dec 24	59.90000 -0.36	60.35	59.87	60.18	1,036,122
13 Dec 24	60.26000 +0.07	60.62	60.00	60.05	1,084,725
12 Dec 24	60.19000 -0.80	61.21	59.95	61.00	3,328,692
11 Dec 24	60.99000 -0.83	61.93	60.90	61.71	1,652,556
10 Dec 24	61.82000 -0.39	62.14	61.45	62.08	1,716,293
09 Dec 24	62.21000 -0.77	63.21	61.94	62.97	3,287,235
06 Dec 24	62.98000 -0.01	63.07	62.67	62.92	1,373,217
05 Dec 24	62.99000 +0.12	63.12	62.52	63.00	1,182,613
04 Dec 24	62.87000 +0.56	63.22	62.03	62.19	2,064,903
03 Dec 24	62.31000 -0.74	63.75	62.28	63.17	1,287,596
02 Dec 24	63.05000 +0.46	63.19	61.97	62.51	1,693,966
29 Nov 24	62.59000 -0.09	62.71	62.29	62.56	1,724,259
28 Nov 24	62.68000 -0.20	63.04	62.65	62.85	357,607
27 Nov 24	62.88000 +0.16	63.27	62.58	62.70	983,995
26 Nov 24	62.72000 -0.18	63.29	62.36	62.72	2,100,361
25 Nov 24	62.90000 -0.23	63.40	62.45	63.24	3,815,559
22 Nov 24	63.13000 +0.55	63.34	62.71	62.73	2,032,839
21 Nov 24	62.58000 +0.08	62.65	61.88	62.41	2,306,744
20 Nov 24	62.50000 +0.00	62.71	62.25	62.57	2,757,654
19 Nov 24	62.50000 +0.53	62.58	61.41	61.72	1,591,852
18 Nov 24	61.97000 -0.24	61.99	61.37	61.42	2,511,102
15 Nov 24	62.21000 -0.06	62.37	61.93	62.31	2,663,361
14 Nov 24	62.27000 +0.67	62.56	61.65	61.67	1,421,366
13 Nov 24	61.60000 -0.13	62.03	61.26	61.85	2,464,082
12 Nov 24	61.73000 +0.08	62.00	61.43	61.81	3,314,649
11 Nov 24	61.65000 +0.18	62.12	61.55	61.55	509,561
08 Nov 24	61.47000 +0.68	61.61	60.77	60.85	1,194,939
07 Nov 24	60.79000 +0.07	61.12	60.41	60.67	1,976,351
06 Nov 24	60.72000 -0.27	60.82	60.03	60.29	3,570,278
05 Nov 24	60.99000 +1.78	61.11	59.00	59.00	1,286,115
04 Nov 24	59.21000 -0.53	59.80	58.90	59.53	2,347,517
01 Nov 24	59.74000 -0.49	60.30	59.53	60.23	797,483
31 Oct 24	60.23000 +0.12	60.78	59.52	59.97	1,332,597
30 Oct 24	60.11000 -0.14	60.44	59.65	60.19	2,196,657
29 Oct 24	60.25000 -0.73	60.76	59.90	60.60	3,145,849
28 Oct 24	60.98000 +0.09	61.27	60.80	60.85	3,278,467
25 Oct 24	60.89000 -0.38	61.46	60.80	61.14	1,001,154
24 Oct 24	61.27000 -0.81	62.07	60.73	61.70	1,246,509
23 Oct 24	62.08000 +0.23	62.17	61.78	61.86	1,666,782
22 Oct 24	61.85000 -0.18	62.01	61.37	61.77	621,172
21 Oct 24	62.03000 -0.06	62.47	61.92	62.01	2,484,932
18 Oct 24	62.09000 +0.33	62.32	61.63	61.79	1,199,260
17 Oct 24	61.76000 +0.06	61.97	61.40	61.74	2,386,202
16 Oct 24	61.70000 +0.41	61.90	61.35	61.37	1,023,701
15 Oct 24	61.29000 +1.55	61.38	60.03	60.03	1,321,916
11 Oct 24	59.74000 +0.44	59.83	59.20	59.20	1,079,253
10 Oct 24	59.30000 -0.13	59.77	59.13	59.48	1,201,906
09 Oct 24	59.43000 -0.06	59.53	59.04	59.47	856,998
08 Oct 24	59.49000 -0.02	59.80	59.16	59.74	928,650
07 Oct 24	59.51000 -0.82	60.56	59.37	60.14	2,452,377
04 Oct 24	60.33000 -0.53	60.60	60.15	60.51	912,212
03 Oct 24	60.86000 -0.93	61.99	60.67	61.78	1,145,106
02 Oct 24	61.79000 +0.22	62.11	61.38	61.39	944,001
01 Oct 24	61.57000 +0.12	61.67	61.27	61.45	715,341
30 Sep 24	61.45000 -0.12	61.72	61.13	61.62	1,253,830
27 Sep 24	61.57000 +0.44	61.78	61.13	61.13	1,242,268
26 Sep 24	61.13000 +0.43	61.36	60.66	60.68	1,051,508
25 Sep 24	60.70000 +0.02	61.07	60.49	60.74	825,266
24 Sep 24	60.68000 -0.11	60.82	60.40	60.45	747,721
23 Sep 24	60.79000 +0.19	60.90	60.43	60.56	759,048
20 Sep 24	60.60000 +0.12	60.65	59.78	60.48	2,752,615
19 Sep 24	60.48000 -0.67	61.03	60.28	60.98	1,564,369
18 Sep 24	61.15000 -0.51	61.59	60.95	61.45	787,215
17 Sep 24	61.66000 -0.33	62.29	61.51	61.99	1,294,104
16 Sep 24	61.99000 +0.15	62.24	61.78	61.84	1,078,575
13 Sep 24	61.84000 +0.50	61.94	61.23	61.44	1,096,002
12 Sep 24	61.34000 +0.59	61.56	60.73	60.74	1,471,417
11 Sep 24	60.75000 +0.20	60.79	60.05	60.40	1,357,967
10 Sep 24	60.55000 -0.45	61.13	60.43	60.77	2,113,256
09 Sep 24	61.00000 +0.48	61.18	60.66	60.66	1,533,444
06 Sep 24	60.52000 -0.61	61.30	60.31	61.13	1,742,053
05 Sep 24	61.13000 +0.62	61.24	60.67	60.72	1,189,292
04 Sep 24	60.51000 +0.12	60.84	60.30	60.34	977,176
03 Sep 24	60.39000 +1.09	60.42	59.29	59.30	2,975,135
30 Aug 24	59.30000 +0.29	59.56	59.02	59.02	1,379,196
29 Aug 24	59.01000 +0.00	59.12	58.44	58.92	2,440,944
28 Aug 24	59.01000 +0.06	59.23	58.75	58.92	1,432,229
27 Aug 24	58.95000 -0.22	59.20	58.72	59.06	2,897,001
26 Aug 24	59.17000 -0.32	59.54	59.08	59.43	3,842,577
23 Aug 24	59.49000 +0.09	59.71	59.36	59.53	1,096,864
22 Aug 24	59.40000 +0.07	59.70	59.24	59.35	2,589,322
21 Aug 24	59.33000 -0.08	59.56	59.14	59.26	1,682,523
20 Aug 24	59.41000 -0.67	59.50	59.05	59.50	3,687,706
19 Aug 24	60.08000 +0.14	60.37	59.83	59.94	1,893,720
16 Aug 24	59.94000 +0.04	60.02	59.66	59.99	939,331
15 Aug 24	59.90000 +0.33	59.93	59.05	59.32	2,119,272
14 Aug 24	59.57000 +0.00	59.99	59.15	59.44	2,628,802
13 Aug 24	59.57000 +0.81	59.61	58.68	58.91	1,055,889
12 Aug 24	58.76000 -0.23	59.14	58.67	59.10	1,735,808
09 Aug 24	58.99000 -0.13	59.19	58.61	59.19	1,655,352
08 Aug 24	59.12000 +0.43	59.40	58.56	58.56	1,057,735
07 Aug 24	58.69000 +0.25	59.04	58.14	58.60	2,116,920
06 Aug 24	58.44000 -0.57	58.66	57.50	57.65	2,791,630
02 Aug 24	59.01000 +1.11	59.15	57.79	57.88	1,735,458
01 Aug 24	57.90000 +0.18	58.29	57.63	57.86	2,024,027
31 Jul 24	57.72000 +0.60	57.94	56.76	57.67	1,577,361
30 Jul 24	57.12000 +0.24	57.46	56.73	56.79	1,027,571
29 Jul 24	56.88000 +0.15	57.03	56.62	56.77	2,528,525
26 Jul 24	56.73000 +0.44	56.81	56.35	56.37	1,450,948
25 Jul 24	56.29000 -0.17	56.80	56.19	56.47	1,307,138
24 Jul 24	56.46000 +0.95	56.68	55.59	55.79	1,934,181
23 Jul 24	55.51000 -0.30	55.87	55.42	55.83	1,007,664
22 Jul 24	55.81000 +0.19	56.06	55.66	55.79	2,974,008
19 Jul 24	55.62000 -0.18	55.90	55.53	55.75	640,322
18 Jul 24	55.80000 +0.71	55.83	54.91	54.97	2,110,026
17 Jul 24	55.09000 +0.66	55.43	54.32	54.33	2,103,719
16 Jul 24	54.43000 +0.38	54.52	54.03	54.14	1,181,342
15 Jul 24	54.05000 -0.41	54.29	53.85	54.29	965,190
12 Jul 24	54.46000 +0.01	54.83	54.41	54.55	625,905
11 Jul 24	54.45000 +0.21	54.81	54.41	54.47	857,507
10 Jul 24	54.24000 +0.70	54.38	53.65	53.65	1,395,034
09 Jul 24	53.54000 +0.03	53.68	53.29	53.46	406,226
08 Jul 24	53.51000 +0.20	53.59	53.20	53.36	500,356
05 Jul 24	53.31000 -0.22	53.83	53.26	53.60	737,810
04 Jul 24	53.53000 -0.04	53.78	53.40	53.51	227,322
03 Jul 24	53.57000 +0.57	53.73	53.13	53.13	846,463
02 Jul 24	53.00000 -0.17	53.46	52.67	53.00	1,300,879
28 Jun 24	53.17000 -0.24	53.57	53.02	53.53	865,930
27 Jun 24	53.41000 +0.40	53.58	52.91	52.94	846,133
26 Jun 24	53.01000 -0.42	53.24	52.81	53.06	940,741
25 Jun 24	53.43000 -0.35	53.78	53.13	53.78	1,384,361
24 Jun 24	53.78000 +1.08	53.83	52.80	52.87	1,263,408
21 Jun 24	52.70000 -0.04	53.06	52.42	52.75	4,747,448
20 Jun 24	52.74000 +0.41	52.83	52.29	52.32	1,058,664
19 Jun 24	52.33000 -0.45	52.90	52.19	52.74	685,679
18 Jun 24	52.78000 -0.47	53.29	52.63	53.00	1,013,634
17 Jun 24	53.25000 -0.44	53.74	53.08	53.65	1,570,977
14 Jun 24	53.69000 -0.34	53.89	53.53	53.84	1,018,540
13 Jun 24	54.03000 -0.06	54.22	53.62	54.04	1,662,553
12 Jun 24	54.09000 -0.47	55.06	53.99	54.77	1,190,808
11 Jun 24	54.56000 -0.32	54.98	54.34	54.58	1,293,198
10 Jun 24	54.88000 -0.19	55.13	54.68	54.96	1,422,711
07 Jun 24	55.07000 -0.54	55.56	54.87	55.46	1,151,784
06 Jun 24	55.61000 -0.12	55.94	55.50	55.62	801,436
05 Jun 24	55.73000 +0.71	55.89	55.02	55.02	1,537,008
04 Jun 24	55.02000 +0.63	55.26	54.12	54.34	1,251,358
03 Jun 24	54.39000 -0.12	54.78	54.13	54.38	1,692,312
31 May 24	54.51000 +1.13	54.53	53.39	53.53	2,546,666
30 May 24	53.38000 +0.69	53.41	52.75	52.75	2,440,166
29 May 24	52.69000 -0.92	53.30	52.63	53.28	5,035,117
28 May 24	53.61000 -0.82	54.43	53.49	54.27	1,437,288
27 May 24	54.43000 -0.10	54.55	54.38	54.48	684,134
24 May 24	54.53000 +0.02	54.71	54.26	54.42	2,190,988
23 May 24	54.51000 -0.88	55.40	54.17	55.20	3,153,016
22 May 24	55.39000 -0.49	55.98	55.31	55.67	2,617,179
21 May 24	55.88000 +0.39	56.05	55.39	55.64	3,451,189
17 May 24	55.49000 -0.07	55.64	55.04	55.60	5,347,059
16 May 24	55.56000 -0.36	55.83	55.29	55.33	2,943,470
15 May 24	55.92000 +0.27	56.31	55.74	55.91	3,323,400
14 May 24	55.65000 -0.14	56.03	55.51	55.94	3,515,394
13 May 24	55.79000 -0.40	56.42	55.63	56.17	1,476,185
10 May 24	56.19000 +0.16	56.72	56.12	56.34	1,127,223
09 May 24	56.03000 +0.55	56.27	55.41	55.48	1,748,983
08 May 24	55.48000 +0.31	55.80	55.09	55.10	1,526,030
07 May 24	55.17000 +0.40	55.22	54.66	54.89	1,061,460
06 May 24	54.77000 +0.18	54.88	54.27	54.70	1,736,803
03 May 24	54.59000 +0.21	54.95	54.41	54.63	825,042
02 May 24	54.38000 +0.02	54.78	54.33	54.76	1,136,531
01 May 24	54.36000 +0.30	54.62	53.23	53.86	1,272,602
30 Apr 24	54.06000 +0.01	54.32	53.86	54.13	1,190,716
29 Apr 24	54.05000 +0.67	54.10	53.38	53.46	2,578,312
26 Apr 24	53.38000 -0.34	53.90	53.28	53.65	1,310,777
25 Apr 24	53.72000 +0.07	53.78	52.92	53.40	1,179,506
24 Apr 24	53.65000 +0.28	53.79	53.07	53.19	1,483,341
23 Apr 24	53.37000 -0.08	53.60	53.32	53.48	2,678,493
22 Apr 24	53.45000 +0.56	53.46	52.77	52.77	2,481,828
19 Apr 24	52.89000 +0.51	52.96	52.33	52.33	1,794,070
18 Apr 24	52.38000 +0.55	52.47	51.59	51.84	1,822,287
17 Apr 24	51.83000 +0.51	52.00	51.16	51.40	2,807,711
16 Apr 24	51.32000 -0.41	51.78	51.02	51.73	1,690,529
15 Apr 24	51.73000 -0.11	52.13	51.39	52.00	823,894
12 Apr 24	51.84000 -0.08	52.40	51.66	52.05	997,719
11 Apr 24	51.92000 -0.33	52.50	51.55	52.35	1,006,478
10 Apr 24	52.25000 -1.01	52.94	51.94	52.93	1,303,861
09 Apr 24	53.26000 +0.07	53.42	53.02	53.35	1,413,290
08 Apr 24	53.19000 +0.45	53.22	52.73	52.75	891,023
05 Apr 24	52.74000 -0.20	52.93	52.48	52.84	908,851
04 Apr 24	52.94000 -0.26	53.45	52.62	53.35	847,547
03 Apr 24	53.20000 -0.27	53.55	53.08	53.48	857,585
02 Apr 24	53.47000 +0.08	53.59	53.19	53.20	776,727
01 Apr 24	53.39000 -0.13	53.43	53.03	53.39	698,427
28 Mar 24	53.52000 +0.12	53.67	53.23	53.50	890,947
27 Mar 24	53.40000 +0.50	53.44	53.00	53.00	697,564
26 Mar 24	52.90000 -0.53	53.30	52.79	53.29	2,780,064
25 Mar 24	53.43000 -0.36	53.97	53.40	53.79	1,102,211
22 Mar 24	53.79000 +0.18	54.09	53.72	53.83	1,000,823
21 Mar 24	53.61000 +0.09	53.92	53.50	53.58	1,072,870
20 Mar 24	53.52000 +0.14	53.78	53.32	53.48	1,076,615
19 Mar 24	53.38000 -0.19	54.01	53.38	53.69	818,170
18 Mar 24	53.57000 -0.23	53.88	53.37	53.71	795,886
15 Mar 24	53.80000 +0.50	53.99	53.11	53.26	4,738,785
14 Mar 24	53.30000 -0.23	53.50	52.90	53.50	1,434,070
13 Mar 24	53.53000 -0.08	53.82	53.25	53.70	1,018,045
12 Mar 24	53.61000 -0.39	54.00	53.41	53.93	1,190,314
11 Mar 24	54.00000 -0.06	54.26	53.76	53.92	1,186,736
08 Mar 24	54.06000 -0.12	54.39	53.96	54.27	2,891,329
07 Mar 24	54.18000 +0.88	54.23	53.41	53.50	2,124,202
06 Mar 24	53.30000 +0.25	53.66	53.10	53.26	1,376,509
05 Mar 24	53.05000 +0.10	53.47	52.79	53.00	1,610,942
04 Mar 24	52.95000 +0.67	53.05	52.02	52.10	1,569,024
01 Mar 24	52.28000 -0.05	52.44	52.00	52.26	1,662,812
29 Feb 24	52.33000 -0.11	52.71	52.26	52.43	4,013,595
28 Feb 24	52.44000 +0.05	52.64	52.31	52.41	655,845
27 Feb 24	52.39000 +0.26	52.43	51.96	52.06	1,914,406
26 Feb 24	52.13000 -1.04	53.18	52.02	53.12	2,735,379
23 Feb 24	53.17000 -0.64	53.95	52.96	53.76	2,674,392
22 Feb 24	53.81000 +0.02	53.84	53.16	53.84	2,010,099
21 Feb 24	53.79000 +0.18	53.94	53.56	53.65	1,676,390
20 Feb 24	53.61000 +0.66	53.89	52.90	52.92	2,591,772
16 Feb 24	52.95000 +0.28	53.04	52.59	52.64	2,624,405
15 Feb 24	52.67000 +0.05	52.83	52.21	52.23	2,451,325
14 Feb 24	52.62000 +0.39	52.63	52.02	52.23	1,772,584
13 Feb 24	52.23000 -0.81	53.12	51.95	52.98	4,067,045
12 Feb 24	53.04000 +0.48	53.17	52.64	52.70	2,300,933
09 Feb 24	52.56000 +0.15	53.00	51.71	52.26	2,177,999
08 Feb 24	52.41000 -0.57	52.88	52.24	52.77	2,850,919
07 Feb 24	52.98000 -0.54	53.98	52.74	53.65	1,748,509
06 Feb 24	53.52000 +0.11	53.60	53.11	53.29	1,302,504
05 Feb 24	53.41000 -0.46	53.64	52.90	53.64	1,681,248
02 Feb 24	53.87000 -0.30	53.97	52.94	53.92	1,522,235
01 Feb 24	54.17000 +0.23	54.26	53.72	54.01	937,177
31 Jan 24	53.94000 -0.07	54.57	53.77	54.24	1,272,735
30 Jan 24	54.01000 +0.15	54.11	53.50	53.85	881,556
29 Jan 24	53.86000 +0.46	53.95	53.29	53.56	1,487,583
26 Jan 24	53.40000 -0.24	53.82	53.35	53.65	697,564
25 Jan 24	53.64000 +0.28	53.76	53.36	53.37	1,195,297
24 Jan 24	53.36000 -0.24	54.11	53.23	53.89	2,187,528
23 Jan 24	53.60000 -0.54	54.40	53.54	54.14	1,525,828
22 Jan 24	54.14000 -0.24	54.75	53.97	54.45	1,381,722
19 Jan 24	54.38000 +0.55	54.62	53.76	53.99	1,672,927
18 Jan 24	53.83000 -0.71	54.69	53.70	54.42	2,079,751
17 Jan 24	54.54000 -0.79	55.38	54.24	55.09	1,321,462
16 Jan 24	55.33000 -0.11	55.37	54.72	55.19	520,001
15 Jan 24	55.44000 +0.40	55.52	55.00	55.11	224,320
12 Jan 24	55.04000 +0.09	55.38	54.89	55.07	761,494
11 Jan 24	54.95000 -0.93	55.81	54.69	55.81	718,814
10 Jan 24	55.88000 -0.02	56.18	55.80	56.00	891,911
09 Jan 24	55.90000 -0.17	56.21	55.89	56.04	1,168,988
08 Jan 24	56.07000 +0.43	56.15	55.77	55.77	976,009
05 Jan 24	55.64000 +0.35	56.08	55.05	55.25	1,008,180
04 Jan 24	55.29000 +0.25	55.67	54.87	55.20	963,433
03 Jan 24	55.04000 +0.33	55.19	54.65	54.73	1,262,964
02 Jan 24	54.71000 +0.20	54.89	54.19	54.20	815,139
29 Dec 23	54.51000 +0.23	54.53	53.99	54.37	911,653
28 Dec 23	54.28000 +0.04	54.32	53.97	54.07	671,919
27 Dec 23	54.24000 +0.28	54.47	53.47	53.47	886,782
22 Dec 23	53.96000 +0.32	54.29	53.65	53.65	557,815
21 Dec 23	53.64000 +0.08	53.97	53.49	53.60	715,466
20 Dec 23	53.56000 -0.95	54.63	53.54	54.41	977,969
19 Dec 23	54.51000 +0.21	54.70	54.25	54.40	622,957
18 Dec 23	54.30000 -0.59	55.15	54.15	54.89	1,027,072
15 Dec 23	54.89000 -0.68	55.49	54.63	55.48	3,754,451
14 Dec 23	55.57000 -0.16	56.12	55.28	55.90	1,759,615
13 Dec 23	55.73000 +1.59	55.80	53.70	54.12	2,485,272
12 Dec 23	54.14000 -1.19	55.04	53.70	54.87	1,853,795
11 Dec 23	55.33000 +0.00	55.34	54.60	55.19	1,753,291
08 Dec 23	55.33000 -0.22	55.57	55.01	55.51	786,525
07 Dec 23	55.55000 -0.11	55.91	55.50	55.72	1,374,670
06 Dec 23	55.66000 +0.64	55.91	55.17	55.18	1,243,476
05 Dec 23	55.02000 -0.02	55.36	54.85	55.20	1,598,932
04 Dec 23	55.04000 +0.20	55.29	54.50	54.84	991,000
01 Dec 23	54.84000 +0.48	54.88	54.18	54.40	1,457,895
30 Nov 23	54.36000 +0.00	54.56	53.45	54.36	3,720,699
29 Nov 23	54.36000 -0.87	55.17	54.17	55.15	1,519,315
28 Nov 23	55.23000 -0.27	55.97	55.20	55.47	1,414,820
27 Nov 23	55.50000 -0.23	55.81	55.36	55.77	2,302,479
24 Nov 23	55.73000 -0.51	56.23	55.72	56.11	637,898
23 Nov 23	56.24000 +0.03	56.34	56.12	56.24	295,958
22 Nov 23	56.21000 +0.11	56.46	56.04	56.31	1,855,899
21 Nov 23	56.10000 -0.18	56.69	56.02	56.39	1,708,100
20 Nov 23	56.28000 -0.18	56.45	55.91	56.39	2,401,086
17 Nov 23	56.46000 -0.03	56.70	56.26	56.60	1,396,478
16 Nov 23	56.49000 -0.26	56.77	56.40	56.42	1,133,082
15 Nov 23	56.75000 +0.40	56.93	56.33	56.47	1,418,595
14 Nov 23	56.35000 +0.77	56.62	56.03	56.03	1,426,062
13 Nov 23	55.58000 -0.12	55.80	55.39	55.59	655,294
10 Nov 23	55.70000 -0.55	56.47	55.50	56.25	1,218,218
09 Nov 23	56.25000 +0.43	56.68	55.81	55.81	1,268,691
08 Nov 23	55.82000 -0.08	55.90	55.44	55.78	3,494,597
07 Nov 23	55.90000 -0.61	56.42	55.76	56.40	2,374,545
06 Nov 23	56.51000 -0.34	56.98	56.23	56.85	1,592,414
03 Nov 23	56.85000 -0.39	57.73	56.60	57.55	1,435,928
02 Nov 23	57.24000 +1.22	57.34	55.73	56.23	1,418,169
01 Nov 23	56.02000 +0.96	56.26	55.13	55.30	1,394,687
31 Oct 23	55.06000 -0.45	55.89	54.76	55.77	2,896,008
30 Oct 23	55.51000 +0.52	55.73	54.85	55.00	1,255,558
27 Oct 23	54.99000 -0.53	55.78	54.96	55.42	924,680
26 Oct 23	55.52000 +1.04	55.78	54.66	54.67	2,180,785
25 Oct 23	54.48000 +0.24	54.85	54.10	54.15	661,709
24 Oct 23	54.24000 +0.42	54.60	54.01	54.13	1,957,730
23 Oct 23	53.82000 +0.28	54.13	52.95	53.27	2,275,663
20 Oct 23	53.54000 -0.43	54.16	53.50	53.89	1,450,114
19 Oct 23	53.97000 -0.30	54.68	53.90	54.37	1,940,403
18 Oct 23	54.27000 -0.37	54.60	54.03	54.55	1,594,608
17 Oct 23	54.64000 -0.50	55.31	54.12	54.93	1,437,506
16 Oct 23	55.14000 +0.73	55.38	54.34	54.36	1,238,679
13 Oct 23	54.41000 -0.44	55.50	54.37	55.28	1,065,544
12 Oct 23	54.85000 -0.54	55.60	54.69	55.23	1,340,110
11 Oct 23	55.39000 +1.25	55.53	54.08	54.49	1,839,034
10 Oct 23	54.14000 +0.69	54.31	53.82	53.90	1,508,309
06 Oct 23	53.45000 +0.16	53.67	52.52	52.80	1,650,902
05 Oct 23	53.29000 +1.07	53.31	52.25	52.40	1,345,519
04 Oct 23	52.22000 +1.59	52.47	50.69	50.97	2,131,719
03 Oct 23	50.63000 +0.00	50.93	49.83	50.41	1,596,382
02 Oct 23	50.63000 -0.96	51.56	49.82	51.48	1,900,271
29 Sep 23	51.59000 -0.12	52.19	51.35	52.09	1,206,010
28 Sep 23	51.71000 +0.16	51.98	51.26	51.52	966,690
27 Sep 23	51.55000 -1.32	52.88	51.46	52.79	1,214,282
26 Sep 23	52.87000 -1.08	53.91	52.85	53.90	893,065
25 Sep 23	53.95000 -0.41	54.29	53.89	54.25	1,033,496
22 Sep 23	54.36000 +0.00	54.49	53.80	54.19	933,207
21 Sep 23	54.36000 -0.94	55.22	54.32	55.04	1,173,516
20 Sep 23	55.30000 +0.32	55.40	54.83	55.04	1,153,517
19 Sep 23	54.98000 -1.39	56.27	54.82	56.21	1,698,725
18 Sep 23	56.37000 -0.13	56.59	56.03	56.40	1,526,963
15 Sep 23	56.50000 +0.43	56.56	56.00	56.01	4,109,088
14 Sep 23	56.07000 +0.89	56.22	55.41	55.53	1,549,250
13 Sep 23	55.18000 +0.96	55.41	54.20	54.26	1,352,393
12 Sep 23	54.22000 +0.27	54.34	53.40	53.93	1,309,867
11 Sep 23	53.95000 +0.58	54.01	53.38	53.39	846,699
08 Sep 23	53.37000 +0.03	53.56	53.08	53.51	1,038,717
07 Sep 23	53.34000 +0.90	53.51	52.58	52.61	1,487,936
06 Sep 23	52.44000 -0.46	53.16	52.36	52.86	1,420,824
05 Sep 23	52.90000 -0.50	53.55	52.60	53.41	789,721
01 Sep 23	53.40000 +0.41	53.47	53.11	53.24	905,722
31 Aug 23	52.99000 -0.65	53.83	52.72	53.69	2,760,357
30 Aug 23	53.64000 -0.11	54.08	53.49	53.83	1,015,021
29 Aug 23	53.75000 +0.41	53.86	53.24	53.43	990,332
28 Aug 23	53.34000 -0.09	53.70	53.24	53.58	2,529,609
25 Aug 23	53.43000 -0.09	53.91	53.41	53.62	1,209,949
24 Aug 23	53.52000 -0.11	54.07	53.49	53.62	1,442,686
23 Aug 23	53.63000 +0.18	54.10	53.52	53.96	918,999
22 Aug 23	53.45000 +0.29	53.49	53.04	53.17	2,320,303
21 Aug 23	53.16000 -0.55	53.66	52.88	53.61	3,133,676
18 Aug 23	53.71000 -0.22	53.78	53.24	53.53	3,207,056
17 Aug 23	53.93000 +0.05	54.37	53.84	53.88	1,525,638
16 Aug 23	53.88000 +0.32	54.17	53.41	53.55	2,295,794
15 Aug 23	53.56000 -0.63	54.00	53.40	54.00	4,765,339
14 Aug 23	54.19000 -0.34	54.69	54.02	54.51	2,251,207
11 Aug 23	54.53000 +0.08	54.55	54.21	54.37	774,016
10 Aug 23	54.45000 -0.25	55.15	54.37	54.88	758,045
09 Aug 23	54.70000 +0.85	54.81	53.77	53.78	617,256
08 Aug 23	53.85000 +0.11	54.08	53.65	53.74	935,416
04 Aug 23	53.74000 +0.57	54.16	53.17	53.20	1,678,153
03 Aug 23	53.17000 -2.26	54.96	52.97	54.90	2,675,592
02 Aug 23	55.43000 -0.12	56.07	55.20	55.83	1,924,938
01 Aug 23	55.55000 -0.66	56.51	55.54	56.13	1,268,456
31 Jul 23	56.21000 +0.15	56.33	55.91	56.17	1,577,065
28 Jul 23	56.06000 -0.62	56.99	56.06	56.61	1,485,430
27 Jul 23	56.68000 -0.65	57.27	56.51	57.15	812,940
26 Jul 23	57.33000 -0.07	57.85	57.13	57.48	1,710,098
25 Jul 23	57.40000 +0.29	57.46	56.91	57.04	391,206
24 Jul 23	57.11000 -0.33	57.45	56.93	57.36	1,255,206
21 Jul 23	57.44000 -0.03	57.93	57.42	57.50	1,389,474
20 Jul 23	57.47000 +0.77	57.54	56.36	56.64	2,496,838
19 Jul 23	56.70000 +0.66	56.83	56.22	56.22	1,518,394
18 Jul 23	56.04000 -0.47	56.74	55.45	56.65	1,873,267
17 Jul 23	56.51000 -0.83	57.35	56.27	57.35	1,420,704
14 Jul 23	57.34000 +0.54	57.36	56.63	56.71	934,910
13 Jul 23	56.80000 +0.49	56.84	56.28	56.35	1,561,156
12 Jul 23	56.31000 +0.87	56.36	55.35	55.44	1,336,443
11 Jul 23	55.44000 +0.34	55.48	54.96	55.11	753,142
10 Jul 23	55.10000 -0.88	56.11	55.00	56.11	1,241,785
07 Jul 23	55.98000 -0.72	56.44	55.94	56.44	536,774
06 Jul 23	56.70000 -0.45	57.12	56.56	57.05	1,357,780
05 Jul 23	57.15000 +0.25	57.35	56.69	56.75	756,552
04 Jul 23	56.90000 -0.19	57.12	56.70	57.04	251,277
30 Jun 23	57.09000 +0.82	57.15	56.32	56.32	1,118,623
29 Jun 23	56.27000 +0.04	56.30	55.67	56.10	640,785
28 Jun 23	56.23000 -0.21	56.60	56.15	56.58	1,148,309
27 Jun 23	56.44000 +0.36	56.47	55.91	56.16	2,032,390
26 Jun 23	56.08000 +0.65	56.20	55.31	55.46	632,587
23 Jun 23	55.43000 -0.64	56.63	55.38	56.55	785,336
22 Jun 23	56.07000 -0.35	56.52	55.88	56.35	507,522
21 Jun 23	56.42000 +0.23	56.47	55.84	56.06	1,092,806
20 Jun 23	56.19000 -0.29	56.78	56.15	56.51	2,475,011
19 Jun 23	56.48000 -0.07	56.71	56.34	56.67	232,967
16 Jun 23	56.55000 +0.14	56.91	56.40	56.44	4,544,305
15 Jun 23	56.41000 -0.08	56.90	56.21	56.71	1,432,769
14 Jun 23	56.49000 -0.36	57.03	56.44	56.78	1,907,328
13 Jun 23	56.85000 -0.69	57.48	56.72	57.40	1,669,396
12 Jun 23	57.54000 +0.12	57.77	57.28	57.43	1,106,555
09 Jun 23	57.42000 +0.07	57.55	57.09	57.36	929,031
08 Jun 23	57.35000 +0.20	57.45	57.07	57.15	2,724,114
07 Jun 23	57.15000 +0.04	57.50	56.85	57.24	763,100
06 Jun 23	57.11000 -0.52	58.20	56.95	57.72	1,372,813
05 Jun 23	57.63000 -0.01	58.31	57.39	57.53	1,884,622
02 Jun 23	57.64000 +0.85	57.80	56.26	56.33	1,971,337
01 Jun 23	56.79000 -0.31	57.41	56.66	57.11	1,331,919
31 May 23	57.10000 +0.29	57.31	56.49	56.72	2,186,790
30 May 23	56.81000 -0.58	57.63	56.77	57.37	1,618,796
29 May 23	57.39000 -0.07	57.54	57.01	57.27	312,464
26 May 23	57.46000 -0.03	57.49	57.01	57.39	1,988,421
25 May 23	57.49000 -0.77	57.93	57.11	57.88	2,247,792
24 May 23	58.26000 +0.19	58.41	57.97	58.05	1,630,512
23 May 23	58.07000 -0.58	58.76	57.99	58.42	2,023,809
19 May 23	58.65000 +0.68	58.75	58.03	58.03	1,582,034
18 May 23	57.97000 -0.64	58.72	57.75	57.75	4,230,440
17 May 23	58.61000 -0.97	59.61	58.37	59.58	3,942,536
16 May 23	59.58000 -1.74	60.43	59.47	60.29	1,825,349
15 May 23	61.32000 -0.23	61.78	60.80	61.61	2,691,274
12 May 23	61.55000 +0.40	61.92	61.38	61.43	2,820,218
11 May 23	61.15000 -0.21	62.00	61.01	61.53	2,117,994
10 May 23	61.36000 +0.10	61.81	60.80	61.45	2,473,148
09 May 23	61.26000 -0.01	61.48	60.91	61.01	881,141
08 May 23	61.27000 +0.43	61.51	60.75	61.30	3,024,492
05 May 23	60.84000 +0.14	61.16	60.27	60.51	1,300,173
04 May 23	60.70000 +0.22	60.81	59.50	60.66	830,130
03 May 23	60.48000 +0.88	61.30	59.95	60.00	1,770,650
02 May 23	59.60000 +0.08	59.63	58.98	59.43	2,068,898
01 May 23	59.52000 +0.03	59.97	59.40	59.49	1,850,526
28 Apr 23	59.49000 -0.39	60.13	59.24	59.92	1,028,161
27 Apr 23	59.88000 +0.02	60.25	59.70	60.00	679,398
26 Apr 23	59.86000 -0.21	60.06	59.47	59.93	726,163
25 Apr 23	60.07000 +0.38	60.20	59.63	59.70	1,309,237
24 Apr 23	59.69000 -0.13	59.98	59.42	59.75	1,991,735
21 Apr 23	59.82000 +0.29	60.24	59.64	59.85	1,263,614
20 Apr 23	59.53000 -0.20	59.95	59.39	59.46	2,003,900
19 Apr 23	59.73000 +0.34	59.99	59.46	59.46	864,861
18 Apr 23	59.39000 -0.07	59.60	59.12	59.35	2,740,711
17 Apr 23	59.46000 +0.17	59.70	59.08	59.31	2,829,320
14 Apr 23	59.29000 -0.40	59.42	58.92	59.25	913,258
13 Apr 23	59.69000 -0.38	60.00	59.08	59.92	1,036,743
12 Apr 23	60.07000 -0.10	60.64	60.02	60.27	635,472
11 Apr 23	60.17000 +0.54	60.27	59.49	59.57	887,090
10 Apr 23	59.63000 -0.04	59.67	59.12	59.59	700,098
06 Apr 23	59.67000 +0.49	59.74	59.01	59.25	2,610,861
05 Apr 23	59.18000 +1.56	59.20	57.73	57.73	1,392,472
04 Apr 23	57.62000 +0.72	57.66	56.97	57.13	577,589
03 Apr 23	56.90000 -0.55	57.34	56.58	57.16	1,299,277
31 Mar 23	57.45000 -0.27	58.10	57.29	57.82	1,422,155
30 Mar 23	57.72000 +0.62	57.88	57.20	57.20	880,736
29 Mar 23	57.10000 +0.24	57.36	56.94	56.95	982,980
28 Mar 23	56.86000 +0.11	57.29	56.57	56.64	688,373
27 Mar 23	56.75000 +0.59	56.77	56.00	56.12	2,992,068
24 Mar 23	56.16000 +1.64	56.21	54.47	54.47	1,325,570
23 Mar 23	54.52000 -0.89	55.44	54.45	55.39	1,284,379
22 Mar 23	55.41000 -0.58	56.19	55.40	55.86	1,156,395
21 Mar 23	55.99000 -1.46	57.51	55.63	57.51	1,276,067
20 Mar 23	57.45000 -0.46	57.92	57.36	57.63	1,830,480
17 Mar 23	57.91000 +0.70	57.98	56.75	57.24	3,729,949
16 Mar 23	57.21000 +0.60	57.29	56.25	56.60	1,602,281
15 Mar 23	56.61000 +1.35	56.81	54.98	55.32	2,781,669
14 Mar 23	55.26000 +0.54	55.41	54.73	54.98	2,266,654
13 Mar 23	54.72000 +1.45	55.05	53.05	53.05	2,524,896
10 Mar 23	53.27000 -0.56	53.91	53.13	53.77	2,072,188
09 Mar 23	53.83000 -0.22	54.70	53.64	54.22	1,413,000
08 Mar 23	54.05000 +0.03	54.17	53.47	53.91	2,522,136
07 Mar 23	54.02000 -0.36	54.87	53.73	54.61	1,539,483
06 Mar 23	54.38000 -0.12	54.81	54.18	54.65	2,210,904
03 Mar 23	54.50000 +0.84	54.56	53.68	53.81	2,326,621
02 Mar 23	53.66000 +0.18	53.78	53.09	53.37	2,677,469
01 Mar 23	53.48000 -0.52	54.09	53.04	53.82	2,630,929
28 Feb 23	54.00000 -0.67	54.63	53.86	54.57	4,693,277
27 Feb 23	54.67000 -0.13	55.44	54.63	54.63	4,576,538
24 Feb 23	54.80000 +0.02	54.86	54.33	54.85	1,654,627
23 Feb 23	54.78000 -0.51	55.41	54.68	55.40	1,659,919
22 Feb 23	55.29000 -0.14	55.69	55.18	55.31	3,925,133
21 Feb 23	55.43000 -0.31	56.10	55.34	55.81	3,548,259
17 Feb 23	55.74000 +0.79	55.84	55.02	55.13	3,444,293
16 Feb 23	54.95000 -0.06	55.15	54.35	54.99	1,880,529
15 Feb 23	55.01000 -0.12	55.19	54.64	55.00	1,983,220
14 Feb 23	55.13000 -0.56	55.31	54.75	54.99	2,457,389
13 Feb 23	55.69000 +0.30	55.75	55.12	55.39	2,024,262
10 Feb 23	55.39000 +1.77	55.72	53.78	53.78	3,605,316
09 Feb 23	53.62000 -0.46	54.72	53.48	54.15	2,452,317
08 Feb 23	54.08000 -0.53	54.61	53.75	54.60	1,322,743
07 Feb 23	54.61000 -1.03	55.53	54.57	55.53	1,657,170
06 Feb 23	55.64000 +0.57	55.65	54.90	54.98	2,194,482
03 Feb 23	55.07000 -0.47	55.68	54.48	55.47	1,406,741
02 Feb 23	55.54000 +0.33	55.89	54.97	55.21	2,326,832
01 Feb 23	55.21000 +0.54	55.26	54.35	54.64	1,476,168
31 Jan 23	54.67000 +0.00	54.87	54.44	54.78	1,966,741
30 Jan 23	54.67000 -0.07	55.02	54.62	54.66	3,663,218
27 Jan 23	54.74000 -0.26	55.00	54.55	54.93	2,482,856
26 Jan 23	55.00000 -0.47	55.39	54.96	55.39	2,480,901
25 Jan 23	55.47000 -0.22	55.73	55.32	55.51	2,545,895
24 Jan 23	55.69000 +0.13	55.73	55.20	55.53	1,866,259
23 Jan 23	55.56000 -0.31	55.91	55.38	55.77	3,412,140
20 Jan 23	55.87000 -0.02	56.03	55.34	55.82	4,480,939
19 Jan 23	55.89000 +0.02	56.19	55.70	55.76	1,698,621
18 Jan 23	55.87000 -0.51	56.63	55.84	56.50	2,349,931
17 Jan 23	56.38000 +0.39	56.68	55.90	55.92	2,525,183
16 Jan 23	55.99000 -0.01	56.07	55.75	55.98	911,315
13 Jan 23	56.00000 +0.26	56.22	55.44	55.81	1,438,906
12 Jan 23	55.74000 -0.23	56.10	55.69	55.97	1,282,707
11 Jan 23	55.97000 +0.69	56.06	55.25	55.25	932,801
10 Jan 23	55.28000 +0.21	55.33	54.60	55.18	687,251
09 Jan 23	55.07000 -0.09	55.28	54.78	55.06	749,335
06 Jan 23	55.16000 +0.77	55.33	54.60	54.62	728,501
05 Jan 23	54.39000 -0.81	55.35	54.28	55.17	2,831,769
04 Jan 23	55.20000 -0.14	55.74	54.87	55.42	726,089
03 Jan 23	55.34000 +1.16	55.38	54.24	54.60	776,526
30 Dec 22	54.18000 -0.52	54.79	53.96	54.60	1,166,027
29 Dec 22	54.70000 +0.09	55.01	54.64	54.70	881,733
28 Dec 22	54.61000 -0.48	55.35	54.55	55.04	708,713
23 Dec 22	55.09000 +0.52	55.17	54.33	54.33	817,855
22 Dec 22	54.57000 -0.39	55.00	54.32	54.81	1,007,664
21 Dec 22	54.96000 +0.56	55.13	54.46	54.53	1,729,575
20 Dec 22	54.40000 +0.06	54.67	53.90	54.29	920,815
19 Dec 22	54.34000 -0.72	55.41	54.28	55.03	1,052,856
16 Dec 22	55.06000 -0.61	55.40	54.27	55.40	3,510,268
15 Dec 22	55.67000 -0.12	56.00	55.13	55.76	1,461,876
14 Dec 22	55.79000 +0.20	56.69	55.72	56.10	2,594,091
13 Dec 22	55.59000 +0.10	56.29	55.24	55.78	2,500,001
12 Dec 22	55.49000 +0.51	55.57	54.69	55.16	1,946,057
09 Dec 22	54.98000 +0.39	55.11	54.49	54.51	1,048,466
08 Dec 22	54.59000 +0.13	54.69	54.29	54.41	1,091,722
07 Dec 22	54.46000 -0.11	54.83	54.30	54.54	1,571,915
06 Dec 22	54.57000 +0.29	54.62	53.94	54.30	983,028
05 Dec 22	54.28000 +0.21	54.38	53.90	54.01	1,384,145
02 Dec 22	54.07000 -0.07	54.36	53.67	53.98	1,770,880
01 Dec 22	54.14000 +0.00	54.81	54.03	54.23	1,021,776
30 Nov 22	54.14000 +0.69	54.23	53.28	53.42	3,365,389
29 Nov 22	53.45000 -0.48	53.92	53.31	53.82	1,968,332
28 Nov 22	53.93000 -0.16	54.08	53.63	54.00	2,374,367
25 Nov 22	54.09000 +0.62	54.17	53.58	53.58	1,514,873
24 Nov 22	53.47000 -0.36	53.87	53.31	53.74	1,139,532
23 Nov 22	53.83000 +0.44	53.85	53.23	53.24	1,735,261
22 Nov 22	53.39000 +0.18	53.98	53.16	53.27	1,828,198
21 Nov 22	53.21000 -0.22	53.82	53.02	53.63	7,315,489
18 Nov 22	53.43000 +0.86	53.49	52.73	52.73	4,331,565
17 Nov 22	52.57000 -0.79	53.55	52.33	53.22	4,205,802
16 Nov 22	53.36000 +0.50	53.42	52.29	52.29	2,483,602
15 Nov 22	52.86000 -0.01	53.59	52.49	53.11	3,274,925
14 Nov 22	52.87000 -0.59	54.04	52.78	53.54	6,621,251
11 Nov 22	53.46000 -0.36	53.61	52.84	53.30	2,185,980
10 Nov 22	53.82000 +1.21	53.96	53.08	53.26	1,961,579
09 Nov 22	52.61000 +0.02	53.03	52.56	52.70	1,389,015
08 Nov 22	52.59000 +0.00	52.99	52.50	52.67	946,247
07 Nov 22	52.59000 -0.76	53.44	52.29	53.40	1,866,981
04 Nov 22	53.35000 -0.01	53.85	52.85	53.84	953,410
03 Nov 22	53.36000 +0.27	53.60	52.54	53.00	1,076,892
02 Nov 22	53.09000 +0.35	53.69	52.72	52.72	2,007,309
01 Nov 22	52.74000 -0.41	53.47	52.54	53.35	946,349
31 Oct 22	53.15000 +0.18	53.26	52.40	52.95	2,932,618
28 Oct 22	52.97000 +0.84	53.00	52.26	52.71	1,828,276
27 Oct 22	52.13000 +0.35	52.61	51.85	52.05	1,367,214
26 Oct 22	51.78000 -0.06	52.23	51.49	51.49	2,507,183
25 Oct 22	51.84000 +0.21	52.05	51.45	51.58	1,753,448
24 Oct 22	51.63000 +0.37	51.89	51.25	51.50	2,181,542
21 Oct 22	51.26000 +0.88	51.57	50.21	50.41	1,780,652
20 Oct 22	50.38000 -0.99	51.52	50.36	51.52	3,000,030
19 Oct 22	51.37000 -0.52	52.09	51.22	52.09	2,217,629
18 Oct 22	51.89000 +0.44	52.07	51.45	51.78	2,219,208
17 Oct 22	51.45000 +1.18	51.74	50.68	50.99	3,944,207
14 Oct 22	50.27000 -0.65	51.52	50.17	51.30	1,498,515
13 Oct 22	50.92000 +1.92	50.99	48.45	48.81	1,706,874
12 Oct 22	49.00000 -1.26	50.23	48.96	50.06	1,577,152
11 Oct 22	50.26000 -0.54	50.84	50.04	50.56	1,522,664
07 Oct 22	50.80000 -0.15	51.54	50.52	50.76	1,631,189
06 Oct 22	50.95000 -1.61	52.66	50.42	52.59	2,420,858
05 Oct 22	52.56000 -1.14	53.54	52.51	53.54	1,339,597
04 Oct 22	53.70000 +0.70	54.14	53.16	53.26	1,037,414
03 Oct 22	53.00000 +0.52	53.55	52.66	52.89	1,283,993
30 Sep 22	52.48000 -0.54	53.55	52.43	53.33	1,928,784
29 Sep 22	53.02000 -1.72	54.72	52.91	54.72	1,816,628
28 Sep 22	54.74000 +0.02	54.92	54.25	54.71	1,236,481
27 Sep 22	54.72000 -0.80	55.84	54.52	55.77	1,287,465
26 Sep 22	55.52000 -0.67	56.09	55.16	56.09	1,276,904
23 Sep 22	56.19000 -0.08	56.30	55.74	55.95	1,182,354
22 Sep 22	56.27000 +0.10	56.50	55.85	55.88	843,666
21 Sep 22	56.17000 +0.15	57.04	55.99	56.14	1,080,939
20 Sep 22	56.02000 -1.27	57.31	55.89	57.25	1,772,631
19 Sep 22	57.29000 +0.44	57.36	56.70	56.79	1,034,263
16 Sep 22	56.85000 +0.27	56.92	56.37	56.43	2,092,743
15 Sep 22	56.58000 -1.09	57.67	56.56	57.64	1,524,722
14 Sep 22	57.67000 -0.53	58.37	57.62	58.35	965,060
13 Sep 22	58.20000 -0.61	58.91	58.09	58.61	962,742
12 Sep 22	58.81000 +0.37	59.16	58.49	58.49	1,294,114
09 Sep 22	58.44000 -0.14	58.97	58.40	58.62	773,126
08 Sep 22	58.58000 -0.18	59.04	58.52	58.83	673,154
07 Sep 22	58.76000 +0.71	59.10	58.14	58.17	862,712
06 Sep 22	58.05000 -0.20	58.34	57.91	58.24	1,679,043
02 Sep 22	58.25000 -0.09	58.76	57.91	58.38	815,923
01 Sep 22	58.34000 +0.40	58.52	57.85	57.85	1,014,515
31 Aug 22	57.94000 -0.63	58.55	57.92	58.52	1,328,252
30 Aug 22	58.57000 -0.51	59.31	58.47	59.11	877,747
29 Aug 22	59.08000 +0.25	59.12	58.33	58.61	668,840
26 Aug 22	58.83000 -0.48	59.53	58.65	59.08	1,308,434
25 Aug 22	59.31000 -0.21	59.55	58.83	59.55	1,592,584
24 Aug 22	59.52000 -0.11	59.90	59.25	59.75	1,241,578
23 Aug 22	59.63000 -0.86	60.45	59.50	60.34	1,147,752
22 Aug 22	60.49000 +0.17	60.50	59.84	60.38	1,536,398
19 Aug 22	60.32000 +0.28	60.65	59.77	60.13	6,263,685
18 Aug 22	60.04000 -1.32	60.88	59.80	60.87	3,870,009
17 Aug 22	61.36000 +0.25	61.72	61.05	61.08	967,499
16 Aug 22	61.11000 +0.40	61.35	60.51	60.66	744,887
15 Aug 22	60.71000 +0.44	61.01	60.34	60.67	4,832,895
12 Aug 22	60.27000 +0.44	60.41	60.06	60.13	3,758,046
11 Aug 22	59.83000 -0.52	60.35	59.67	60.35	1,035,268
10 Aug 22	60.35000 -0.08	60.69	60.27	60.50	603,950
09 Aug 22	60.43000 +0.40	60.82	60.00	60.17	704,471
08 Aug 22	60.03000 +0.36	60.27	59.67	59.67	1,141,737
05 Aug 22	59.67000 -0.42	60.32	59.19	59.95	1,276,078
04 Aug 22	60.09000 +0.38	60.21	59.58	59.79	956,997
03 Aug 22	59.71000 -0.56	60.26	59.26	60.26	1,494,053
02 Aug 22	60.27000 -0.22	60.79	60.20	60.23	814,225
29 Jul 22	60.49000 +0.06	60.65	59.89	60.48	2,175,629
28 Jul 22	60.43000 -0.09	60.66	59.72	60.02	1,488,288
27 Jul 22	60.52000 -0.51	61.02	60.51	61.00	847,002
26 Jul 22	61.03000 +0.53	61.27	60.39	60.39	763,908
25 Jul 22	60.50000 +0.40	60.61	59.79	59.90	1,385,271
22 Jul 22	60.10000 +1.15	60.14	59.12	59.12	731,655
21 Jul 22	58.95000 -0.15	59.32	58.81	59.14	738,431
20 Jul 22	59.10000 -0.80	59.97	59.06	59.97	758,666
19 Jul 22	59.90000 -0.58	60.86	59.82	60.59	1,400,881
18 Jul 22	60.48000 -0.80	61.39	60.46	61.26	1,050,700
15 Jul 22	61.28000 -0.48	61.89	61.04	61.79	1,171,212
14 Jul 22	61.76000 +0.49	61.79	61.01	61.01	1,670,126
13 Jul 22	61.27000 +0.65	61.42	60.08	60.28	1,247,746
12 Jul 22	60.62000 +0.57	60.93	60.03	60.03	1,358,392
11 Jul 22	60.05000 +0.36	60.38	59.59	59.59	1,211,263
08 Jul 22	59.69000 -0.47	60.30	59.56	60.10	810,212
07 Jul 22	60.16000 -0.38	60.57	59.96	60.50	1,454,564
06 Jul 22	60.54000 -0.07	60.78	60.18	60.50	1,648,086
05 Jul 22	60.61000 -0.08	61.16	59.53	60.75	1,296,392
04 Jul 22	60.69000 -0.16	61.65	60.50	60.83	537,912
30 Jun 22	60.85000 -0.44	60.99	60.01	60.01	1,565,663
29 Jun 22	61.29000 -0.08	61.92	61.21	61.41	804,767
28 Jun 22	61.37000 +0.60	61.51	60.78	60.86	1,252,124
27 Jun 22	60.77000 +1.00	60.84	59.49	59.76	1,235,785
24 Jun 22	59.77000 +0.41	59.86	59.17	59.57	1,391,511
23 Jun 22	59.36000 +0.81	59.45	58.70	58.75	1,069,935
22 Jun 22	58.55000 +0.43	58.83	57.68	57.77	1,234,726
21 Jun 22	58.12000 -0.02	58.39	57.74	58.18	807,012
20 Jun 22	58.14000 +0.18	58.28	57.56	57.73	370,054
17 Jun 22	57.96000 -0.51	59.37	57.76	58.70	2,925,404
16 Jun 22	58.47000 -0.62	58.71	58.10	58.53	1,157,838
15 Jun 22	59.09000 -0.25	59.63	58.71	59.42	1,386,149
14 Jun 22	59.34000 -2.03	61.36	59.24	61.30	1,925,732
13 Jun 22	61.37000 -0.98	62.00	61.15	61.67	1,705,380
10 Jun 22	62.35000 +0.71	62.52	61.37	61.38	1,233,278
09 Jun 22	61.64000 -0.13	62.16	61.53	61.71	857,345
08 Jun 22	61.77000 -0.53	62.34	61.71	62.14	880,729
07 Jun 22	62.30000 -0.09	62.43	61.98	62.33	1,396,724
06 Jun 22	62.39000 -0.42	63.00	62.36	62.92	1,591,019
03 Jun 22	62.81000 -0.40	63.32	62.63	62.71	1,301,817
02 Jun 22	63.21000 +0.23	63.25	62.45	62.97	1,588,228
01 Jun 22	62.98000 -0.81	63.28	62.57	62.78	2,301,535
31 May 22	63.79000 +0.31	63.87	63.08	63.30	4,108,851
30 May 22	63.48000 -0.31	63.96	63.40	63.80	1,393,946
27 May 22	63.79000 -0.51	64.29	63.58	64.29	1,474,971
26 May 22	64.30000 -0.31	64.94	64.26	64.72	2,366,219
25 May 22	64.61000 -0.44	65.26	64.56	65.10	871,966
24 May 22	65.05000 +0.77	65.22	64.57	64.77	1,537,890
20 May 22	64.28000 +0.94	64.30	63.28	63.44	1,975,126
19 May 22	63.34000 -0.21	63.65	62.90	63.26	3,070,350
18 May 22	63.55000 +0.40	64.06	63.26	63.26	5,707,136
17 May 22	63.15000 +0.48	63.44	62.27	62.62	3,727,359
16 May 22	62.67000 -0.32	62.98	62.18	62.27	2,811,902
13 May 22	62.99000 -0.16	63.60	62.89	63.41	3,259,494
12 May 22	63.15000 -0.05	63.72	62.68	63.02	5,184,629
11 May 22	63.20000 -0.79	63.94	63.08	63.62	1,967,991
10 May 22	63.99000 +0.03	64.82	63.78	64.00	2,141,776
09 May 22	63.96000 +1.03	64.47	62.77	62.90	2,036,483
06 May 22	62.93000 +1.27	63.09	61.32	61.32	2,662,087
05 May 22	61.66000 +0.65	62.05	60.97	61.03	1,525,337
04 May 22	61.01000 -0.46	62.40	60.77	62.26	2,027,353
03 May 22	61.47000 -0.43	62.55	61.43	61.64	1,841,855
02 May 22	61.90000 -0.61	62.59	61.54	62.25	2,308,035
29 Apr 22	62.51000 -1.20	63.62	62.39	63.30	1,379,642
28 Apr 22	63.71000 +0.48	63.99	63.04	63.18	1,561,507
27 Apr 22	63.23000 -0.12	63.80	62.87	63.30	1,301,403
26 Apr 22	63.35000 -0.01	63.87	63.15	63.35	995,573
25 Apr 22	63.36000 -0.74	63.95	62.94	63.73	4,092,879
22 Apr 22	64.10000 +0.12	64.34	63.81	64.11	2,189,874
21 Apr 22	63.98000 +0.01	64.20	63.67	64.01	1,260,081
20 Apr 22	63.97000 +0.35	64.25	63.50	63.58	1,625,580
19 Apr 22	63.62000 +0.07	64.04	63.47	63.60	699,619
18 Apr 22	63.55000 +0.05	63.93	63.33	63.45	1,585,455
14 Apr 22	63.50000 -0.74	64.50	63.40	64.26	2,377,615
13 Apr 22	64.24000 -0.27	64.78	64.08	64.39	731,435
12 Apr 22	64.51000 -0.19	64.72	64.18	64.72	652,026
11 Apr 22	64.70000 +0.11	64.85	64.04	64.54	823,855
08 Apr 22	64.59000 -0.33	65.13	64.55	64.89	688,263
07 Apr 22	64.92000 +0.27	64.96	64.34	64.55	1,466,476
06 Apr 22	64.65000 +1.25	64.71	63.30	63.30	1,077,923
05 Apr 22	63.40000 +0.52	63.78	62.84	62.87	947,044
04 Apr 22	62.88000 +0.15	62.96	62.33	62.59	929,405
01 Apr 22	62.73000 +0.90	62.74	61.39	61.68	995,331
31 Mar 22	61.83000 +0.26	62.28	61.64	61.75	1,557,629
30 Mar 22	61.57000 +0.31	61.72	61.02	61.30	1,072,964
29 Mar 22	61.26000 +0.72	61.30	60.65	60.66	1,019,552
28 Mar 22	60.54000 +0.21	60.91	60.25	60.40	607,850
25 Mar 22	60.33000 -0.01	60.61	60.19	60.50	579,135
24 Mar 22	60.34000 +0.28	60.48	60.00	60.01	904,905
23 Mar 22	60.06000 +0.03	60.22	59.69	60.01	765,004
22 Mar 22	60.03000 -0.11	60.32	59.59	60.32	752,536
21 Mar 22	60.14000 +0.07	60.71	59.98	60.12	1,061,487
18 Mar 22	60.07000 -0.55	60.68	60.07	60.40	5,124,422
17 Mar 22	60.62000 +0.16	61.01	60.44	60.70	783,000
16 Mar 22	60.46000 +0.27	60.75	59.87	60.02	1,759,363
15 Mar 22	60.19000 -0.03	60.60	60.15	60.43	1,081,852
14 Mar 22	60.22000 -0.08	60.76	59.87	60.24	1,716,250
11 Mar 22	60.30000 -0.04	60.78	60.22	60.34	1,430,831
10 Mar 22	60.34000 +0.36	60.39	59.46	59.75	1,440,473
09 Mar 22	59.98000 -0.89	61.04	59.94	60.68	1,167,772
08 Mar 22	60.87000 -0.31	61.74	60.77	61.25	1,250,764
07 Mar 22	61.18000 +0.89	61.39	60.26	60.45	2,154,677
04 Mar 22	60.29000 +1.03	60.53	59.20	59.24	1,562,718
03 Mar 22	59.26000 +0.76	59.36	58.65	58.88	1,126,602
02 Mar 22	58.50000 +0.09	58.85	58.29	58.40	1,320,999
01 Mar 22	58.41000 +0.33	58.54	57.87	57.93	1,369,408
28 Feb 22	58.08000 -0.07	58.47	57.80	57.91	1,906,887
25 Feb 22	58.15000 +0.27	58.68	57.88	58.10	2,083,783
24 Feb 22	57.88000 +0.11	58.02	57.18	57.26	1,977,240
23 Feb 22	57.77000 +0.18	57.98	57.48	57.50	3,550,678
22 Feb 22	57.59000 -0.17	57.70	57.03	57.52	2,093,862
18 Feb 22	57.76000 -0.07	58.19	57.55	57.77	958,629
17 Feb 22	57.83000 +0.67	57.90	57.18	57.45	3,487,527
16 Feb 22	57.16000 +0.21	57.42	56.63	56.80	1,511,823
15 Feb 22	56.95000 -0.24	57.54	56.86	57.31	1,655,752
14 Feb 22	57.19000 -1.84	58.47	56.90	58.04	3,061,316
11 Feb 22	59.03000 -0.25	59.24	58.12	58.86	1,647,713
10 Feb 22	59.28000 -0.63	59.79	59.19	59.59	1,527,072
09 Feb 22	59.91000 +0.13	60.30	59.78	60.20	1,262,870
08 Feb 22	59.78000 +0.06	60.07	59.71	59.92	1,054,424
07 Feb 22	59.72000 -0.03	60.16	59.55	59.67	2,551,059
04 Feb 22	59.75000 -0.32	60.36	59.36	60.15	4,194,940
03 Feb 22	60.07000 +0.06	60.17	59.51	59.70	2,749,970
02 Feb 22	60.01000 +0.44	60.22	59.67	59.73	1,517,046
01 Feb 22	59.57000 -0.81	60.49	59.49	60.40	947,770
31 Jan 22	60.38000 +0.58	60.69	59.44	59.58	2,029,808
28 Jan 22	59.80000 +0.70	59.92	58.93	59.08	1,266,948
27 Jan 22	59.10000 +0.69	59.44	58.56	58.56	1,737,989
26 Jan 22	58.41000 +0.01	58.85	58.19	58.54	1,174,902
25 Jan 22	58.40000 -0.28	58.77	57.84	57.85	1,152,419
24 Jan 22	58.68000 -0.27	59.11	57.68	58.78	2,253,349
21 Jan 22	58.95000 +0.62	58.99	58.17	58.28	2,001,575
20 Jan 22	58.33000 +0.19	58.56	58.17	58.20	1,282,619
19 Jan 22	58.14000 -0.03	58.22	57.58	58.16	1,620,675
18 Jan 22	58.17000 -0.27	58.40	57.91	58.25	1,132,569
17 Jan 22	58.44000 -0.44	58.81	58.37	58.76	464,194
14 Jan 22	58.88000 -0.08	59.04	58.68	58.90	1,293,983
13 Jan 22	58.96000 -0.07	59.35	58.90	59.00	654,117
12 Jan 22	59.03000 +0.17	59.15	58.43	58.76	1,386,112
11 Jan 22	58.86000 -0.32	59.24	58.73	59.08	1,469,495
10 Jan 22	59.18000 +0.34	59.21	58.65	58.78	1,488,679
07 Jan 22	58.84000 -0.60	59.06	58.43	59.06	1,029,190
06 Jan 22	59.44000 -0.61	59.98	59.38	59.80	1,453,338
05 Jan 22	60.05000 -0.43	60.35	59.81	60.28	1,272,323
04 Jan 22	60.48000 -0.55	61.13	60.46	60.89	969,674
31 Dec 21	61.03000 -0.11	61.17	60.72	61.00	1,307,575
30 Dec 21	61.14000 -0.02	61.54	61.10	61.12	1,099,156
29 Dec 21	61.16000 +0.52	61.44	60.70	60.70	674,374
24 Dec 21	60.64000 -0.10	60.99	60.64	60.75	115,900
23 Dec 21	60.74000 -0.25	61.25	60.74	61.00	436,839
22 Dec 21	60.99000 +0.08	61.02	60.46	60.83	759,533
21 Dec 21	60.91000 +0.19	61.22	60.48	60.64	989,365
20 Dec 21	60.72000 +0.21	60.78	60.09	60.29	950,286
17 Dec 21	60.51000 +0.34	60.67	60.17	60.17	3,007,178
16 Dec 21	60.17000 +0.16	60.35	59.58	59.60	1,259,786
15 Dec 21	60.01000 +0.26	60.72	59.68	59.70	1,963,071
14 Dec 21	59.75000 +0.95	60.04	58.32	58.46	2,007,390
13 Dec 21	58.80000 +0.82	58.92	58.01	58.01	1,795,484
10 Dec 21	57.98000 +0.24	58.14	57.64	57.81	982,108
09 Dec 21	57.74000 -0.10	57.89	57.51	57.85	940,122
08 Dec 21	57.84000 +0.06	57.93	57.41	57.90	1,141,763
07 Dec 21	57.78000 +0.53	57.91	57.01	57.25	1,326,860
06 Dec 21	57.25000 +0.94	57.42	56.09	56.09	2,066,246
03 Dec 21	56.31000 +0.27	56.35	55.82	56.07	698,865
02 Dec 21	56.04000 +0.59	56.32	55.64	55.65	1,054,796
01 Dec 21	55.45000 +0.19	56.16	55.41	55.41	853,694
30 Nov 21	55.26000 -0.70	55.85	55.24	55.85	2,295,316
29 Nov 21	55.96000 +0.03	56.10	55.67	55.92	1,154,472
26 Nov 21	55.93000 -0.17	56.43	55.72	55.91	1,161,409
25 Nov 21	56.10000 -0.01	56.31	55.96	56.07	367,565
24 Nov 21	56.11000 -0.44	56.50	55.88	56.49	1,013,336
23 Nov 21	56.55000 +0.02	56.85	56.37	56.56	814,983
22 Nov 21	56.53000 +0.21	56.78	56.10	56.31	2,356,727
19 Nov 21	56.32000 +0.69	56.44	55.48	55.55	4,370,537
18 Nov 21	55.63000 -0.33	56.12	55.59	55.97	4,051,666
17 Nov 21	55.96000 +0.33	55.98	55.41	55.57	2,483,510
16 Nov 21	55.63000 -0.81	56.27	55.59	55.93	1,055,066
15 Nov 21	56.44000 +0.30	56.50	56.14	56.18	2,590,569
12 Nov 21	56.14000 -0.49	56.75	56.05	56.70	6,082,521
11 Nov 21	56.63000 -0.33	57.28	56.22	57.28	1,660,788
10 Nov 21	56.96000 +0.53	57.20	56.21	56.45	961,362
09 Nov 21	56.43000 +0.24	56.74	56.29	56.36	2,837,388
08 Nov 21	56.19000 +0.08	56.23	55.71	56.22	956,790
05 Nov 21	56.11000 +0.16	56.42	55.95	56.00	863,094
04 Nov 21	55.95000 +0.45	56.00	55.54	55.60	955,368
03 Nov 21	55.50000 +0.28	55.60	55.01	55.30	2,138,730
02 Nov 21	55.22000 -0.05	55.50	55.05	55.39	4,685,977
01 Nov 21	55.27000 +0.18	55.42	54.77	55.22	1,462,630
29 Oct 21	55.09000 +0.18	55.15	54.73	54.80	1,644,211
28 Oct 21	54.91000 -0.11	55.33	54.86	55.00	863,909
27 Oct 21	55.02000 -0.22	55.53	54.82	55.53	1,162,229
26 Oct 21	55.24000 +0.11	55.56	55.03	55.13	776,485
25 Oct 21	55.13000 +0.06	55.42	54.80	55.06	1,088,864
22 Oct 21	55.07000 -0.05	55.53	55.03	55.08	1,352,742
21 Oct 21	55.12000 -0.33	55.70	55.06	55.49	1,472,069
20 Oct 21	55.45000 -0.04	55.76	55.33	55.70	1,469,633
19 Oct 21	55.49000 -0.85	56.22	55.18	56.00	2,243,367
18 Oct 21	56.34000 -0.10	56.39	55.97	56.22	1,263,250
15 Oct 21	56.44000 -0.32	56.82	56.43	56.75	790,562
14 Oct 21	56.76000 +0.32	56.85	56.46	56.59	764,550
13 Oct 21	56.44000 +0.50	56.51	55.95	56.09	1,123,335
12 Oct 21	55.94000 +0.18	56.14	55.42	55.75	1,414,819
08 Oct 21	55.76000 -0.64	56.66	55.76	56.35	995,257
07 Oct 21	56.40000 +0.02	56.75	56.20	56.32	1,136,113
06 Oct 21	56.38000 +0.80	56.42	55.43	55.46	909,047
05 Oct 21	55.58000 -0.39	55.96	55.42	55.96	867,805
04 Oct 21	55.97000 +0.04	56.12	55.60	55.90	749,947
01 Oct 21	55.93000 -0.26	56.30	55.64	56.30	724,755
30 Sep 21	56.19000 -0.03	56.45	55.95	56.37	893,085
29 Sep 21	56.22000 +0.19	56.45	55.98	56.15	893,010
28 Sep 21	56.03000 -0.42	56.33	55.78	56.28	863,922
27 Sep 21	56.45000 -0.64	57.24	56.43	57.13	868,362
24 Sep 21	57.09000 -0.05	57.43	57.04	57.10	770,052
23 Sep 21	57.14000 -1.29	58.58	57.13	58.40	1,108,640
22 Sep 21	58.43000 +0.12	58.90	58.00	58.00	1,103,620
21 Sep 21	58.31000 +0.60	58.44	57.79	57.92	1,503,161
20 Sep 21	57.71000 +0.22	57.84	57.01	57.03	1,412,298
17 Sep 21	57.49000 -0.53	57.84	57.26	57.70	3,349,493
16 Sep 21	58.02000 -0.33	58.58	57.91	58.38	661,570
15 Sep 21	58.35000 -0.01	58.56	58.08	58.11	773,064
14 Sep 21	58.36000 +0.19	58.43	58.10	58.11	1,150,320
13 Sep 21	58.17000 +0.11	58.48	57.99	58.20	1,566,922
10 Sep 21	58.06000 -0.12	58.18	57.53	58.00	809,545
09 Sep 21	58.18000 -0.46	58.77	58.15	58.47	860,758
08 Sep 21	58.64000 +1.39	58.66	57.21	57.25	1,183,497
07 Sep 21	57.25000 -0.54	57.82	57.24	57.65	1,161,866
03 Sep 21	57.79000 -0.26	57.98	57.65	57.97	517,979
02 Sep 21	58.05000 +0.13	58.22	57.83	57.92	472,102
01 Sep 21	57.92000 +0.12	58.18	57.87	57.94	597,474
31 Aug 21	57.80000 +0.04	57.95	57.67	57.92	870,064
30 Aug 21	57.76000 +0.06	57.83	57.28	57.54	800,425
27 Aug 21	57.70000 -0.02	57.80	57.44	57.63	545,906
26 Aug 21	57.72000 +0.28	57.73	57.31	57.48	684,568
25 Aug 21	57.44000 -0.17	57.75	57.33	57.68	1,431,225
24 Aug 21	57.61000 -0.44	58.10	57.35	57.95	597,800
23 Aug 21	58.05000 -0.55	58.70	57.81	58.68	4,730,257
20 Aug 21	58.60000 +0.26	58.94	58.12	58.35	4,266,840
19 Aug 21	58.34000 +0.43	58.43	57.76	57.80	1,715,401
18 Aug 21	57.91000 -0.87	58.16	57.44	57.91	1,010,339
17 Aug 21	58.78000 -0.01	59.25	58.48	58.99	2,745,764
16 Aug 21	58.79000 +0.58	59.06	58.21	58.29	6,676,549
13 Aug 21	58.21000 +0.34	58.47	57.91	57.97	4,034,142
12 Aug 21	57.87000 +0.10	58.14	57.68	57.95	813,909
11 Aug 21	57.77000 +0.37	58.03	57.43	57.57	1,453,589
10 Aug 21	57.40000 +0.00	57.63	57.24	57.40	971,008
09 Aug 21	57.40000 +0.24	57.45	57.06	57.10	821,789
06 Aug 21	57.16000 +0.02	57.51	56.87	57.12	880,913
05 Aug 21	57.14000 +0.09	57.34	56.92	57.08	1,198,749
04 Aug 21	57.05000 +0.23	57.24	56.76	56.83	1,166,148
03 Aug 21	56.82000 +0.24	57.22	56.31	56.31	911,120
30 Jul 21	56.58000 +0.42	56.58	56.01	56.04	1,253,996
29 Jul 21	56.16000 -0.07	56.38	55.81	56.24	1,067,536
28 Jul 21	56.23000 +0.04	56.57	55.96	56.01	547,394
27 Jul 21	56.19000 +0.38	56.41	55.70	55.95	832,114
26 Jul 21	55.81000 -0.25	56.09	55.58	56.09	943,888
23 Jul 21	56.06000 +0.23	56.21	55.85	55.96	1,176,129
22 Jul 21	55.83000 -0.07	56.10	55.64	55.90	961,576
21 Jul 21	55.90000 -0.35	56.39	55.82	56.31	790,990
20 Jul 21	56.25000 -0.15	56.84	56.18	56.53	990,596
19 Jul 21	56.40000 +0.14	56.74	55.85	56.36	2,000,958
16 Jul 21	56.26000 +0.30	56.48	55.84	55.98	611,178
15 Jul 21	55.96000 +0.29	55.96	55.55	55.55	783,443
14 Jul 21	55.67000 +0.15	55.69	55.17	55.45	592,424
13 Jul 21	55.52000 +0.08	55.70	55.35	55.45	794,373
12 Jul 21	55.44000 -0.17	55.82	55.43	55.68	924,923
09 Jul 21	55.61000 -0.28	55.85	55.25	55.82	1,020,766
08 Jul 21	55.89000 +0.51	56.02	55.24	55.34	1,330,347
07 Jul 21	55.38000 -0.01	55.44	55.00	55.14	892,806
06 Jul 21	55.39000 +0.29	55.45	54.77	55.01	1,311,918
05 Jul 21	55.10000 +0.34	55.13	54.68	54.80	385,812
02 Jul 21	54.76000 -0.11	55.14	54.57	54.86	872,297
30 Jun 21	54.87000 -0.38	55.34	54.69	55.25	1,131,246
29 Jun 21	55.25000 -0.62	55.95	55.23	55.86	964,343
28 Jun 21	55.87000 -0.17	56.38	55.76	56.30	633,573
25 Jun 21	56.04000 -0.08	56.19	55.85	55.89	515,869
24 Jun 21	56.12000 +0.18	56.13	55.76	56.01	896,570
23 Jun 21	55.94000 -0.41	56.24	55.64	56.24	688,265
22 Jun 21	56.35000 -0.18	56.60	56.24	56.49	1,107,772
21 Jun 21	56.53000 -0.03	56.71	56.33	56.56	492,281
18 Jun 21	56.56000 -0.38	56.90	56.42	56.65	2,539,899
17 Jun 21	56.94000 +0.17	57.23	56.61	56.87	944,045
16 Jun 21	56.77000 -0.19	57.32	56.68	56.96	846,683
15 Jun 21	56.96000 +0.29	57.12	56.69	56.75	631,484
14 Jun 21	56.67000 +0.20	56.75	56.42	56.47	1,408,661
11 Jun 21	56.47000 +0.14	56.60	56.20	56.41	725,019
10 Jun 21	56.33000 +0.36	56.53	56.03	56.12	1,688,183
09 Jun 21	55.97000 +0.48	56.13	55.32	55.49	1,056,541
08 Jun 21	55.49000 -0.03	55.74	55.32	55.63	979,681
07 Jun 21	55.52000 +0.27	55.58	55.11	55.21	1,294,188
04 Jun 21	55.25000 +0.20	55.34	55.01	55.05	655,385
03 Jun 21	55.05000 +0.20	55.17	54.71	54.82	1,025,831
02 Jun 21	54.85000 +0.41	55.06	54.40	54.44	1,068,731
01 Jun 21	54.44000 -0.38	55.10	54.39	54.87	1,919,599
31 May 21	54.82000 -0.30	55.27	54.76	55.27	657,641
28 May 21	55.12000 +0.21	55.30	54.82	55.29	1,000,623
27 May 21	54.91000 -0.23	55.17	54.62	55.08	1,891,161
26 May 21	55.14000 +0.00	55.44	55.02	55.29	1,235,045
25 May 21	55.14000 -0.09	55.47	54.69	55.47	2,041,440
21 May 21	55.23000 -0.06	55.53	55.08	55.39	755,538
20 May 21	55.29000 +0.39	55.43	54.78	55.04	1,643,744
19 May 21	54.90000 -0.18	55.00	54.54	54.97	1,350,092
18 May 21	55.08000 +0.31	55.22	54.59	54.75	3,468,167
17 May 21	54.77000 -0.25	54.95	54.54	54.76	3,507,389
14 May 21	55.02000 -0.10	55.11	54.62	54.62	1,340,230
13 May 21	55.12000 +0.26	55.46	54.80	54.96	1,671,059
12 May 21	54.86000 +0.05	55.03	54.65	54.82	1,461,368
11 May 21	54.81000 -0.18	55.06	54.32	55.01	3,671,587
10 May 21	54.99000 +0.02	55.59	54.96	55.20	1,388,467
07 May 21	54.97000 +0.02	55.44	54.96	55.10	901,242
06 May 21	54.95000 +0.45	55.03	54.47	54.87	785,210
05 May 21	54.50000 -0.27	54.85	54.44	54.80	1,995,910
04 May 21	54.77000 -0.14	55.15	54.51	55.00	1,154,579
03 May 21	54.91000 +0.08	55.06	54.61	54.93	563,765
30 Apr 21	54.83000 +0.29	54.85	54.44	54.55	797,201
29 Apr 21	54.54000 +0.02	54.79	54.45	54.55	1,093,552
28 Apr 21	54.52000 -0.35	54.89	54.47	54.86	739,219
27 Apr 21	54.87000 -0.12	55.17	54.72	55.00	2,100,919
26 Apr 21	54.99000 -0.38	55.40	54.82	55.37	3,863,612
23 Apr 21	55.37000 -0.50	55.93	55.33	55.81	1,335,535
22 Apr 21	55.87000 -0.27	56.15	55.72	56.15	1,136,911
21 Apr 21	56.14000 +0.33	56.36	55.63	55.81	1,527,543
20 Apr 21	55.81000 +0.55	55.86	54.95	55.12	1,446,371
19 Apr 21	55.26000 +0.22	55.26	54.89	55.07	2,774,878
16 Apr 21	55.04000 +0.25	55.07	54.74	54.87	1,230,500
15 Apr 21	54.79000 -0.38	55.39	54.69	55.19	1,297,004
14 Apr 21	55.17000 -0.11	55.47	55.09	55.30	645,807
13 Apr 21	55.28000 +0.54	55.38	54.58	54.58	1,102,649
12 Apr 21	54.74000 -0.05	55.12	54.64	54.73	1,252,202
09 Apr 21	54.79000 -0.13	54.97	54.59	54.90	713,391
08 Apr 21	54.92000 -0.12	55.22	54.83	55.11	1,415,062
07 Apr 21	55.04000 -0.01	55.37	55.04	55.10	760,271
06 Apr 21	55.05000 +0.16	55.14	54.64	54.95	729,691
05 Apr 21	54.89000 +0.43	55.19	54.39	54.39	852,314
01 Apr 21	54.46000 -0.07	54.58	53.95	54.58	923,777
31 Mar 21	54.53000 -0.05	54.59	54.29	54.42	1,083,152
30 Mar 21	54.58000 -0.53	55.13	54.37	55.06	873,975
29 Mar 21	55.11000 +0.41	55.25	54.60	54.64	1,117,689
26 Mar 21	54.70000 +0.38	54.75	54.18	54.30	1,311,060
25 Mar 21	54.32000 +0.39	54.40	53.76	53.80	1,354,650
24 Mar 21	53.93000 -0.04	53.98	53.65	53.85	915,576
23 Mar 21	53.97000 +0.20	53.98	53.61	53.85	1,159,353
22 Mar 21	53.77000 +0.18	53.98	53.38	53.45	1,014,200
19 Mar 21	53.59000 +0.47	53.64	53.04	53.20	4,658,305
18 Mar 21	53.12000 +0.11	53.17	52.68	52.97	885,730
17 Mar 21	53.01000 -0.16	53.20	52.84	53.15	1,218,590
16 Mar 21	53.17000 +0.25	53.23	52.74	52.89	1,563,800
15 Mar 21	52.92000 +0.51	53.05	52.42	52.48	1,190,897
12 Mar 21	52.41000 +0.37	52.49	51.74	52.01	1,057,417
11 Mar 21	52.04000 -0.01	52.39	51.87	52.24	1,684,726
10 Mar 21	52.05000 +0.27	52.38	51.62	51.84	1,323,789
09 Mar 21	51.78000 +0.44	52.00	51.44	51.54	2,203,211
08 Mar 21	51.34000 +1.13	51.48	49.90	50.46	2,801,634
05 Mar 21	50.21000 +0.14	50.39	49.82	50.06	2,054,130
04 Mar 21	50.07000 +0.36	50.32	49.51	49.74	3,728,468
03 Mar 21	49.71000 -0.23	50.13	49.51	49.91	1,978,085
02 Mar 21	49.94000 +0.25	50.15	49.41	49.85	2,255,029
01 Mar 21	49.69000 +0.69	49.86	49.22	49.31	1,811,767
26 Feb 21	49.00000 -0.67	49.82	48.97	49.73	3,028,918
25 Feb 21	49.67000 +0.35	49.71	49.06	49.26	4,317,314
24 Feb 21	49.32000 -0.47	49.79	49.13	49.76	3,832,036
23 Feb 21	49.79000 -0.21	50.33	49.72	50.08	1,755,579
22 Feb 21	50.00000 -0.31	50.49	49.62	50.45	3,812,922
19 Feb 21	50.31000 -1.16	51.44	50.31	51.35	2,307,885
18 Feb 21	51.47000 +0.07	51.59	50.88	51.27	5,105,763
17 Feb 21	51.40000 -0.14	52.07	51.35	51.55	1,733,272
16 Feb 21	51.54000 +0.04	51.61	51.20	51.57	2,817,743
12 Feb 21	51.50000 -0.16	51.73	51.10	51.54	2,337,294
11 Feb 21	51.66000 -0.16	51.98	51.52	51.86	6,325,227
10 Feb 21	51.82000 +0.12	51.99	51.50	51.75	4,262,325
09 Feb 21	51.70000 +0.14	51.80	51.33	51.69	3,686,032
08 Feb 21	51.56000 -0.01	52.00	51.42	51.73	1,781,065
05 Feb 21	51.57000 -0.35	52.03	51.53	51.96	2,186,067
04 Feb 21	51.92000 +0.00	52.22	51.65	52.01	2,332,042
03 Feb 21	51.92000 -0.35	52.29	51.76	52.29	1,556,184
02 Feb 21	52.27000 +0.37	52.58	52.01	52.01	2,045,806
01 Feb 21	51.90000 +0.18	52.36	51.40	52.06	1,870,503
29 Jan 21	51.72000 +0.04	51.90	51.07	51.50	1,205,465
28 Jan 21	51.68000 +0.15	51.92	51.39	51.57	1,895,155
27 Jan 21	51.53000 -0.95	52.58	51.51	52.50	1,500,429
26 Jan 21	52.48000 +0.12	52.52	52.00	52.22	803,425
25 Jan 21	52.36000 +0.25	52.63	51.83	52.11	3,260,620
22 Jan 21	52.11000 -0.06	52.35	51.82	52.21	1,704,447
21 Jan 21	52.17000 +0.04	52.32	51.97	52.18	762,216
20 Jan 21	52.13000 -0.11	52.29	51.83	52.29	1,666,833
19 Jan 21	52.24000 -0.40	52.80	52.23	52.80	1,445,405
18 Jan 21	52.64000 +0.51	52.71	52.15	52.22	607,832
15 Jan 21	52.13000 +0.37	52.42	51.61	52.00	1,636,259
14 Jan 21	51.76000 +0.33	51.87	51.27	51.60	1,293,977
13 Jan 21	51.43000 +0.23	51.72	51.10	51.24	1,529,062
12 Jan 21	51.20000 +0.23	51.25	50.64	51.00	1,315,379
11 Jan 21	50.97000 -0.20	51.55	50.71	51.39	1,495,827
08 Jan 21	51.17000 +0.11	51.72	51.03	51.22	1,729,861
07 Jan 21	51.06000 -0.43	51.95	51.03	51.95	2,177,144
06 Jan 21	51.49000 +0.29	52.31	51.12	51.43	2,229,613
05 Jan 21	51.20000 -0.97	52.08	51.11	51.80	1,974,216
04 Jan 21	52.17000 +0.17	52.30	51.76	52.20	1,165,797
31 Dec 20	52.00000 -0.38	52.36	51.89	52.32	884,459
30 Dec 20	52.38000 -0.16	52.69	52.28	52.69	642,273
29 Dec 20	52.54000 +0.05	53.04	52.40	52.64	1,013,982
24 Dec 20	52.49000 +0.25	52.54	52.26	52.31	553,899
23 Dec 20	52.24000 +0.06	52.60	52.08	52.23	1,185,901
22 Dec 20	52.18000 +0.10	52.37	51.91	52.21	838,854
21 Dec 20	52.08000 -0.44	52.40	51.66	52.33	1,008,751
18 Dec 20	52.52000 -0.74	53.34	52.52	53.27	4,018,225
17 Dec 20	53.26000 +0.14	53.55	53.07	53.17	1,126,604
16 Dec 20	53.12000 -0.12	53.76	52.95	53.37	925,347
15 Dec 20	53.24000 +0.13	53.50	52.89	53.19	1,269,049
14 Dec 20	53.11000 +0.09	53.55	52.98	53.21	1,550,292
11 Dec 20	53.02000 +0.28	53.14	52.63	52.82	1,179,378
10 Dec 20	52.74000 +0.11	52.81	52.26	52.60	1,298,415
09 Dec 20	52.63000 +0.13	52.72	52.19	52.53	1,390,976
08 Dec 20	52.50000 +0.02	52.93	52.33	52.43	1,649,724
07 Dec 20	52.48000 +0.21	52.68	52.14	52.41	1,655,740
04 Dec 20	52.27000 +0.25	52.41	52.00	52.05	1,715,789
03 Dec 20	52.02000 +0.60	52.22	51.50	51.50	4,174,741
02 Dec 20	51.42000 -0.44	52.05	51.10	51.88	2,416,392
01 Dec 20	51.86000 -0.43	52.87	51.83	52.87	2,130,783
30 Nov 20	52.29000 -0.65	52.99	51.96	52.99	3,151,724
27 Nov 20	52.94000 -0.01	53.24	52.70	53.20	1,131,607
26 Nov 20	52.95000 +0.24	53.10	52.76	52.88	1,370,597
25 Nov 20	52.71000 -0.18	53.10	52.69	53.05	2,134,958
24 Nov 20	52.89000 -0.45	53.72	52.87	53.50	2,633,812
23 Nov 20	53.34000 -0.06	53.74	53.05	53.49	2,100,821
20 Nov 20	53.40000 +0.37	53.54	52.98	53.17	2,335,004
19 Nov 20	53.03000 -0.32	53.61	52.83	53.54	1,749,314
18 Nov 20	53.35000 -0.41	53.90	53.26	53.90	1,256,827
17 Nov 20	53.76000 -0.09	53.84	53.05	53.35	2,883,604
16 Nov 20	53.85000 -0.52	54.67	53.53	54.65	2,028,910
13 Nov 20	54.37000 -0.23	55.00	54.09	54.75	2,985,495
12 Nov 20	54.60000 -0.42	55.26	54.37	55.14	1,674,444
11 Nov 20	55.02000 +0.22	55.40	54.95	55.11	632,086
10 Nov 20	54.80000 +0.37	55.18	54.38	54.44	1,209,083
09 Nov 20	54.43000 -0.08	56.34	54.26	55.50	1,492,254
06 Nov 20	54.51000 +0.71	55.05	53.82	53.87	1,590,269
05 Nov 20	53.80000 +0.96	54.17	53.42	53.69	1,265,602
04 Nov 20	52.84000 +0.27	53.86	52.47	52.70	3,769,372
03 Nov 20	52.57000 -0.12	53.22	52.34	52.83	1,191,911
02 Nov 20	52.69000 +0.06	53.21	52.38	52.94	1,656,380
30 Oct 20	52.63000 -1.33	53.76	52.40	53.73	1,638,644
29 Oct 20	53.96000 +0.60	54.06	53.15	53.36	619,956
28 Oct 20	53.36000 -1.06	54.45	53.25	54.02	1,978,220
27 Oct 20	54.42000 +0.11	54.69	54.17	54.25	917,559
26 Oct 20	54.31000 -0.27	54.56	54.06	54.39	1,980,699
23 Oct 20	54.58000 +0.02	54.83	54.26	54.77	726,345
22 Oct 20	54.56000 +0.50	54.61	53.95	54.07	2,441,354
21 Oct 20	54.06000 +0.47	54.07	53.33	53.54	1,116,129
20 Oct 20	53.59000 -0.33	54.13	53.41	54.12	2,327,198
19 Oct 20	53.92000 -0.67	54.69	53.81	54.69	1,754,535
16 Oct 20	54.59000 +0.15	55.00	54.19	54.92	901,534
15 Oct 20	54.44000 +0.44	54.60	53.68	53.80	934,401
14 Oct 20	54.00000 -0.60	54.76	53.97	54.70	1,676,435
13 Oct 20	54.60000 -0.30	54.94	54.32	54.94	1,280,661
09 Oct 20	54.90000 -0.69	55.83	54.76	55.62	1,306,872
08 Oct 20	55.59000 -0.02	56.16	55.53	55.81	1,583,090
07 Oct 20	55.61000 +0.40	55.78	55.25	55.33	1,232,210
06 Oct 20	55.21000 +0.01	55.39	54.68	55.30	1,306,489
05 Oct 20	55.20000 +0.29	55.65	54.60	55.03	3,249,136
02 Oct 20	54.91000 +0.39	54.93	54.02	54.24	914,139
01 Oct 20	54.52000 +0.08	54.88	54.20	54.52	937,777
30 Sep 20	54.44000 -0.26	55.00	54.29	54.79	1,490,595
29 Sep 20	54.70000 +0.19	54.78	54.21	54.52	900,290
28 Sep 20	54.51000 +0.72	54.62	53.92	54.00	1,059,185
25 Sep 20	53.79000 +0.56	54.00	53.07	53.20	985,768
24 Sep 20	53.23000 +0.64	53.28	52.49	52.62	855,438
23 Sep 20	52.59000 -0.31	53.36	52.57	53.18	965,750
22 Sep 20	52.90000 +0.66	53.11	52.07	52.23	806,897
21 Sep 20	52.24000 +0.05	52.42	51.38	51.76	1,138,786
18 Sep 20	52.19000 -0.12	52.69	51.87	52.36	2,631,929
17 Sep 20	52.31000 -0.02	52.75	52.06	52.20	1,116,182
16 Sep 20	52.33000 -0.63	53.22	52.33	52.85	1,180,093
15 Sep 20	52.96000 +0.10	53.68	52.78	53.09	1,276,403
14 Sep 20	52.86000 -0.25	53.45	52.78	53.08	1,159,065
11 Sep 20	53.11000 -0.01	53.39	52.88	53.02	730,833
10 Sep 20	53.12000 -0.84	53.85	53.03	53.80	1,109,727
09 Sep 20	53.96000 +0.72	54.24	53.34	53.44	1,889,108
08 Sep 20	53.24000 +1.23	53.44	51.80	51.99	2,068,551
04 Sep 20	52.01000 -0.50	52.69	51.68	52.64	2,528,335
03 Sep 20	52.51000 -0.60	53.44	52.12	53.21	3,150,875
02 Sep 20	53.11000 +1.34	53.23	51.90	51.91	1,426,956
01 Sep 20	51.77000 -0.40	52.26	51.30	52.19	2,148,047
31 Aug 20	52.17000 +0.03	52.67	51.97	52.01	2,145,283
28 Aug 20	52.14000 -0.64	52.75	51.94	52.68	1,977,877
27 Aug 20	52.78000 -0.53	53.45	52.68	53.24	1,670,222
26 Aug 20	53.31000 +0.30	53.33	52.37	53.06	967,482
25 Aug 20	53.01000 -0.19	53.30	52.68	53.19	1,504,096
24 Aug 20	53.20000 -0.01	53.48	52.93	53.29	1,757,755
21 Aug 20	53.21000 +0.41	53.41	52.44	52.81	2,010,605
20 Aug 20	52.80000 -0.27	53.19	52.67	53.05	1,141,391
19 Aug 20	53.07000 +0.26	53.11	52.59	52.75	1,470,822
18 Aug 20	52.81000 -0.34	53.21	52.49	52.91	934,745
17 Aug 20	53.15000 -0.23	53.62	53.10	53.60	2,506,126
14 Aug 20	53.38000 -0.51	53.93	53.34	53.75	1,037,351
13 Aug 20	53.89000 -0.31	54.10	53.72	54.01	903,640
12 Aug 20	54.20000 +0.33	54.69	53.91	54.00	947,847
11 Aug 20	53.87000 -0.26	54.44	53.65	54.12	1,033,466
10 Aug 20	54.13000 +0.33	54.27	53.41	54.27	1,665,330
07 Aug 20	53.80000 +0.30	54.15	53.40	53.61	574,621
06 Aug 20	53.50000 -0.29	53.72	53.36	53.65	1,061,425
05 Aug 20	53.79000 -0.83	54.62	53.19	54.56	1,892,657
04 Aug 20	54.62000 +0.07	55.25	54.22	54.39	1,884,301
31 Jul 20	54.55000 -0.27	54.89	53.61	54.65	1,307,153
30 Jul 20	54.82000 +0.89	54.82	53.52	53.89	1,201,737
29 Jul 20	53.93000 +0.28	54.08	53.54	53.71	718,020
28 Jul 20	53.65000 +0.56	53.96	52.94	53.12	1,230,455
27 Jul 20	53.09000 +0.53	53.11	52.40	52.64	1,920,046
24 Jul 20	52.56000 -0.41	53.20	52.38	52.86	1,813,147
23 Jul 20	52.97000 -0.46	53.74	52.85	53.48	1,499,605
22 Jul 20	53.43000 -0.18	53.52	53.03	53.52	1,348,507
21 Jul 20	53.61000 -0.61	54.33	53.47	54.13	1,210,059
20 Jul 20	54.22000 -0.53	54.85	53.82	54.75	2,521,657
17 Jul 20	54.75000 +0.65	54.81	54.00	54.04	1,430,749
16 Jul 20	54.10000 +0.62	54.10	53.17	53.32	1,587,726
15 Jul 20	53.48000 +0.34	53.90	52.89	53.49	1,282,848
14 Jul 20	53.14000 +0.59	53.23	52.48	52.64	1,226,374
13 Jul 20	52.55000 +0.67	52.64	51.72	52.21	1,355,289
10 Jul 20	51.88000 +0.60	52.03	51.17	51.39	578,073
09 Jul 20	51.28000 -0.65	51.95	50.95	51.92	889,727
08 Jul 20	51.93000 -0.30	52.56	51.88	52.19	737,713
07 Jul 20	52.23000 -0.45	52.72	52.14	52.36	729,479
06 Jul 20	52.68000 +0.22	52.94	51.97	52.51	737,384
03 Jul 20	52.46000 +0.05	52.50	51.83	52.50	234,992
02 Jul 20	52.41000 +0.78	52.82	52.13	52.29	894,907
30 Jun 20	51.63000 +0.39	51.89	50.99	51.44	962,167
29 Jun 20	51.24000 +1.08	51.41	50.40	50.53	805,605
26 Jun 20	50.16000 -1.24	51.80	50.06	51.47	1,183,523
25 Jun 20	51.40000 +0.36	51.44	50.42	51.00	1,369,427
24 Jun 20	51.04000 -0.48	51.48	51.03	51.48	2,215,319
23 Jun 20	51.52000 +0.05	51.98	51.08	51.98	1,385,554
22 Jun 20	51.47000 -0.36	52.35	51.40	51.87	1,142,363
19 Jun 20	51.83000 -0.73	52.98	51.48	52.95	5,607,895
18 Jun 20	52.56000 +0.55	52.76	51.63	51.79	608,897
17 Jun 20	52.01000 -0.28	52.45	51.76	52.22	577,696
16 Jun 20	52.29000 +0.09	53.34	52.08	53.17	872,966
15 Jun 20	52.20000 +0.81	52.50	50.46	50.76	1,124,106
12 Jun 20	51.39000 +0.93	51.94	51.00	51.29	1,082,540
11 Jun 20	50.46000 -2.03	52.15	50.31	52.00	1,317,165
10 Jun 20	52.49000 -0.50	53.40	52.46	53.07	951,362
09 Jun 20	52.99000 -0.89	53.80	52.51	53.74	1,497,213
08 Jun 20	53.88000 +0.01	54.39	53.62	54.05	1,592,445
05 Jun 20	53.87000 +0.62	54.63	53.60	53.98	2,569,686
04 Jun 20	53.25000 -0.77	53.92	52.92	53.89	1,800,114
03 Jun 20	54.02000 +1.28	54.29	52.87	53.07	1,670,900
02 Jun 20	52.74000 -0.39	53.24	52.53	53.24	1,176,213
01 Jun 20	53.13000 +0.12	53.30	52.52	52.86	1,210,822
29 May 20	53.01000 -0.34	53.73	52.75	53.45	3,635,264
28 May 20	53.35000 +1.30	53.47	52.36	52.37	1,680,119
27 May 20	52.05000 +0.14	52.17	50.96	51.83	1,525,270
26 May 20	51.91000 +0.48	52.05	51.28	51.45	2,174,039
25 May 20	51.43000 +0.81	51.55	50.87	51.00	1,274,216
22 May 20	50.62000 +0.50	50.77	49.87	50.25	1,993,243
21 May 20	50.12000 -0.90	51.26	50.12	51.04	1,473,013
20 May 20	51.02000 -0.58	52.13	51.00	52.13	1,577,732
19 May 20	51.60000 +0.90	52.03	51.25	51.92	2,029,788
15 May 20	50.70000 -0.83	51.64	50.40	51.53	1,697,723
14 May 20	51.53000 -0.23	51.83	50.32	50.99	3,149,200
13 May 20	51.76000 -1.30	53.39	51.65	53.18	1,867,175
12 May 20	53.06000 -1.21	54.51	53.02	54.26	2,316,809
11 May 20	54.27000 +1.02	54.35	52.82	53.06	985,092
08 May 20	53.25000 +0.30	53.50	52.62	53.49	2,656,760
07 May 20	52.95000 -1.48	54.81	52.86	54.74	3,145,016
06 May 20	54.43000 -0.18	54.87	54.07	54.34	7,595,941
05 May 20	54.61000 +1.03	54.69	53.53	53.67	2,417,534
04 May 20	53.58000 +0.71	53.58	52.43	52.81	2,225,815
01 May 20	52.87000 -1.07	54.03	52.75	53.50	2,353,548
30 Apr 20	53.94000 -1.67	55.38	53.40	55.17	2,254,158
29 Apr 20	55.61000 +0.37	55.95	55.33	55.67	1,937,307
28 Apr 20	55.24000 +0.45	55.66	54.71	55.01	1,795,930
27 Apr 20	54.79000 +1.52	54.83	53.54	53.88	1,676,942
24 Apr 20	53.27000 +0.08	53.84	52.84	53.22	1,916,825
23 Apr 20	53.19000 -1.10	54.23	53.00	53.75	2,111,491
22 Apr 20	54.29000 +1.53	54.66	52.76	53.49	2,734,464
21 Apr 20	52.76000 -1.22	53.98	52.62	53.37	2,487,796
20 Apr 20	53.98000 -0.55	54.47	53.31	54.06	2,932,296
17 Apr 20	54.53000 +0.78	54.77	53.02	54.77	3,094,924
16 Apr 20	53.75000 +0.83	54.55	53.11	53.50	1,801,774
15 Apr 20	52.92000 -2.13	54.70	52.90	54.42	1,042,365
14 Apr 20	55.05000 +0.32	55.87	54.15	54.73	2,033,364
13 Apr 20	54.73000 -0.68	55.36	53.73	55.09	1,175,373
09 Apr 20	55.41000 +0.18	56.24	54.87	55.88	2,740,944
08 Apr 20	55.23000 +0.43	55.95	53.91	54.96	2,463,004
07 Apr 20	54.80000 +0.01	56.46	54.18	55.75	2,050,455
06 Apr 20	54.79000 +3.71	54.95	51.82	52.31	2,296,670
03 Apr 20	51.08000 -0.44	51.95	50.21	51.07	1,033,342
02 Apr 20	51.52000 +0.45	51.79	50.63	50.96	1,687,322
01 Apr 20	51.07000 -3.20	53.52	50.47	53.35	1,861,288
31 Mar 20	54.27000 +1.78	54.47	52.08	52.32	2,301,686
30 Mar 20	52.49000 +2.79	52.62	49.16	50.28	1,965,402
27 Mar 20	49.70000 -1.85	51.39	48.49	50.11	1,643,896
26 Mar 20	51.55000 +2.56	51.84	48.52	48.99	1,988,312
25 Mar 20	48.99000 +3.09	50.80	45.41	45.91	2,572,462
24 Mar 20	45.90000 +3.70	46.65	43.30	43.90	2,856,657
23 Mar 20	42.20000 -4.22	47.07	41.52	45.65	3,081,951
20 Mar 20	46.42000 -2.96	50.74	45.48	49.32	4,925,613
19 Mar 20	49.38000 +3.06	50.00	43.06	45.24	2,986,001
18 Mar 20	46.32000 -4.28	50.28	45.13	48.51	2,742,419
17 Mar 20	50.60000 +2.69	52.20	47.57	49.13	3,552,466
16 Mar 20	47.91000 -4.38	50.63	46.01	47.00	2,024,788
13 Mar 20	52.29000 +5.01	52.42	46.63	48.75	6,370,024
12 Mar 20	47.28000 -5.79	50.88	45.75	49.10	6,528,161
11 Mar 20	53.07000 -2.54	55.40	52.58	55.00	3,409,085
10 Mar 20	55.61000 +0.77	56.51	54.36	55.78	3,709,238
09 Mar 20	54.84000 -3.64	57.41	54.46	57.09	4,833,749
06 Mar 20	58.48000 +0.25	58.57	57.04	57.50	3,006,583
05 Mar 20	58.23000 -0.12	58.81	57.67	57.88	2,710,410
04 Mar 20	58.35000 +1.82	58.50	56.98	56.99	1,604,053
03 Mar 20	56.53000 +0.13	57.86	56.49	56.66	2,635,161
02 Mar 20	56.40000 +2.08	56.57	54.10	54.17	2,612,737
28 Feb 20	54.32000 -2.47	55.36	54.02	55.05	4,237,801
27 Feb 20	56.79000 -0.80	57.80	56.70	57.28	1,112,490
26 Feb 20	57.59000 -0.32	58.22	57.46	57.79	1,389,539
25 Feb 20	57.91000 -0.55	58.54	57.76	58.42	1,218,347
24 Feb 20	58.46000 +0.01	58.84	57.76	57.80	1,845,477
21 Feb 20	58.45000 +0.11	58.74	58.30	58.33	3,336,392
20 Feb 20	58.34000 -0.21	58.66	58.18	58.54	1,978,874
19 Feb 20	58.55000 -0.28	58.68	58.32	58.63	1,438,865
18 Feb 20	58.83000 +0.47	59.28	58.30	58.34	1,848,954
14 Feb 20	58.36000 -0.08	58.83	57.74	57.99	916,920
13 Feb 20	58.44000 +0.69	58.60	57.35	57.76	1,696,941
12 Feb 20	57.75000 -0.12	57.90	57.32	57.63	973,165
11 Feb 20	57.87000 +0.12	58.06	57.71	57.75	797,593
10 Feb 20	57.75000 +0.27	58.01	57.56	57.57	939,255
07 Feb 20	57.48000 +0.11	57.87	57.42	57.60	1,580,895
06 Feb 20	57.37000 +0.26	57.59	57.01	57.01	785,095
05 Feb 20	57.11000 +0.11	57.47	56.74	57.00	1,414,441
04 Feb 20	57.00000 -1.08	58.21	56.76	58.08	1,289,498
03 Feb 20	58.08000 +0.36	58.17	57.69	57.69	949,404
31 Jan 20	57.72000 -0.15	58.11	57.47	57.87	1,051,837
30 Jan 20	57.87000 -0.17	57.98	57.35	57.36	955,179
29 Jan 20	58.04000 +0.04	58.25	57.76	58.09	931,742
28 Jan 20	58.00000 -0.40	58.50	57.98	58.45	1,813,125
27 Jan 20	58.40000 +0.21	58.53	58.06	58.06	1,092,314
24 Jan 20	58.19000 +0.27	58.48	57.79	57.79	2,122,451
23 Jan 20	57.92000 +0.38	57.94	57.54	57.56	884,427
22 Jan 20	57.54000 +0.27	57.76	57.20	57.25	1,148,967
21 Jan 20	57.27000 +0.52	57.30	56.65	56.71	1,647,669
20 Jan 20	56.75000 +0.16	56.95	56.53	56.59	1,571,837
17 Jan 20	56.59000 +0.94	56.61	55.61	55.63	1,611,278
16 Jan 20	55.65000 +0.41	55.69	55.09	55.16	834,194
15 Jan 20	55.24000 +0.32	55.34	54.93	54.95	1,026,623
14 Jan 20	54.92000 -0.09	55.04	54.65	54.91	4,256,477
13 Jan 20	55.01000 +0.21	55.12	54.60	54.66	952,614
10 Jan 20	54.80000 +0.38	54.84	54.42	54.43	1,195,840
09 Jan 20	54.42000 +0.08	54.67	54.12	54.43	889,811
08 Jan 20	54.34000 +0.21	54.43	53.96	54.09	816,501
07 Jan 20	54.13000 +0.07	54.37	53.90	54.13	687,484
06 Jan 20	54.06000 +0.06	54.26	53.90	53.99	634,325
03 Jan 20	54.00000 +0.27	54.19	53.23	53.50	1,193,612
02 Jan 20	53.73000 -0.15	54.10	53.40	53.99	844,081
31 Dec 19	53.88000 -0.13	54.12	53.51	53.84	771,704
30 Dec 19	54.01000 -0.20	54.22	53.65	54.09	606,637
27 Dec 19	54.21000 +0.04	54.21	53.77	54.00	566,848
24 Dec 19	54.17000 +0.04	54.22	53.74	53.99	328,429
23 Dec 19	54.13000 -0.24	54.61	53.91	54.30	669,589
20 Dec 19	54.37000 +0.37	54.49	53.91	53.95	4,729,431
19 Dec 19	54.00000 +0.20	54.02	53.64	53.98	885,194
18 Dec 19	53.80000 -0.39	54.20	53.25	54.16	1,337,950
17 Dec 19	54.19000 -0.57	54.77	54.15	54.71	1,419,558
16 Dec 19	54.76000 +0.92	54.98	53.69	53.90	2,019,670
13 Dec 19	53.84000 +0.52	53.89	53.07	53.32	1,739,733
12 Dec 19	53.32000 -0.03	53.46	53.11	53.24	2,258,864
11 Dec 19	53.35000 +0.16	53.51	52.99	53.24	1,440,168
10 Dec 19	53.19000 +0.07	53.30	52.98	53.21	1,258,176
09 Dec 19	53.12000 +0.33	53.13	52.65	52.79	1,466,875
06 Dec 19	52.79000 +0.39	53.04	52.34	52.49	1,257,652
05 Dec 19	52.40000 -0.12	52.49	51.76	52.49	1,584,885
04 Dec 19	52.52000 +0.21	52.57	52.14	52.40	1,410,425
03 Dec 19	52.31000 +0.43	52.47	51.84	51.90	2,337,254
02 Dec 19	51.88000 -0.16	52.09	51.73	52.08	2,098,697
29 Nov 19	52.04000 -0.10	52.30	52.01	52.13	823,042
28 Nov 19	52.14000 -0.02	52.28	52.08	52.20	585,702
27 Nov 19	52.16000 -0.11	52.25	52.00	52.25	1,192,389
26 Nov 19	52.27000 -0.42	52.31	51.65	51.70	7,541,729
25 Nov 19	52.69000 -0.38	53.18	52.31	53.02	2,483,128
22 Nov 19	53.07000 +0.14	53.26	52.43	52.94	984,720
21 Nov 19	52.93000 -0.43	53.52	52.72	53.40	1,630,173
20 Nov 19	53.36000 -0.08	53.68	53.24	53.55	1,161,538
19 Nov 19	53.44000 +0.06	53.69	53.30	53.49	1,597,346
18 Nov 19	53.38000 -0.34	53.79	53.30	53.41	798,023
15 Nov 19	53.72000 +0.17	53.77	53.44	53.67	947,611
14 Nov 19	53.55000 +0.33	53.79	53.28	53.40	1,247,559
13 Nov 19	53.22000 +0.86	53.55	52.50	52.50	1,130,368
12 Nov 19	52.36000 -0.07	52.58	51.96	52.51	3,426,277
11 Nov 19	52.43000 -0.29	52.85	52.26	52.80	823,704
08 Nov 19	52.72000 -0.28	53.12	52.61	53.07	907,298
07 Nov 19	53.00000 -0.55	53.71	52.98	53.50	1,601,469
06 Nov 19	53.55000 +0.40	53.99	53.11	53.22	1,322,072
05 Nov 19	53.15000 -1.01	54.19	52.97	54.05	1,938,963
04 Nov 19	54.16000 -0.11	54.58	53.97	54.33	1,962,227
01 Nov 19	54.27000 -0.45	55.36	54.00	54.75	1,455,239
31 Oct 19	54.72000 +0.46	54.94	54.19	54.31	1,149,252
30 Oct 19	54.26000 +0.47	54.58	53.70	53.73	706,448
29 Oct 19	53.79000 +0.12	53.89	53.24	53.71	959,092
28 Oct 19	53.67000 -0.31	54.11	53.63	53.94	1,258,461
25 Oct 19	53.98000 -0.16	54.43	53.59	54.15	1,292,897
24 Oct 19	54.14000 -0.25	54.70	54.12	54.33	1,063,531
23 Oct 19	54.39000 -0.29	55.14	53.99	54.86	1,672,958
22 Oct 19	54.68000 -0.33	55.66	54.54	55.20	1,540,429
21 Oct 19	55.01000 +0.50	55.09	54.38	54.70	1,323,079
18 Oct 19	54.51000 +0.10	54.71	54.22	54.67	1,132,414
17 Oct 19	54.41000 -0.39	54.82	54.29	54.71	661,149
16 Oct 19	54.80000 -0.27	55.22	54.58	55.22	1,425,487
15 Oct 19	55.07000 -0.34	55.68	54.84	55.33	1,279,170
11 Oct 19	55.41000 -0.81	56.13	55.30	56.09	1,142,834
10 Oct 19	56.22000 -0.19	56.59	55.97	56.41	1,285,920
09 Oct 19	56.41000 -0.06	56.65	56.28	56.59	1,139,597
08 Oct 19	56.47000 -0.31	56.83	56.32	56.80	1,036,994
07 Oct 19	56.78000 +0.13	56.90	56.57	56.76	660,352
04 Oct 19	56.65000 +0.17	56.94	56.46	56.52	864,713
03 Oct 19	56.48000 +0.43	56.80	56.09	56.12	1,357,829
02 Oct 19	56.05000 +0.03	56.25	55.64	56.03	861,618
01 Oct 19	56.02000 +0.01	56.28	55.76	56.00	832,387
30 Sep 19	56.01000 -0.08	56.64	55.99	56.27	1,082,876
27 Sep 19	56.09000 -0.50	56.64	55.95	56.64	1,052,215
26 Sep 19	56.59000 +0.43	56.79	56.25	56.25	958,014
25 Sep 19	56.16000 +0.20	56.22	55.77	55.96	883,926
24 Sep 19	55.96000 +0.04	56.49	55.93	56.14	1,124,209
23 Sep 19	55.92000 +0.16	56.20	55.72	55.85	647,910
20 Sep 19	55.76000 +0.22	56.09	55.57	55.57	2,731,089
19 Sep 19	55.54000 +0.09	55.86	55.43	55.54	821,559
18 Sep 19	55.45000 -0.18	55.75	55.44	55.74	1,186,751
17 Sep 19	55.63000 +0.28	56.26	55.48	55.50	1,231,537
16 Sep 19	55.35000 -0.09	55.60	55.05	55.43	994,891
13 Sep 19	55.44000 +0.12	55.65	54.95	55.26	1,146,480
12 Sep 19	55.32000 +0.08	55.85	55.13	55.27	1,097,673
11 Sep 19	55.24000 +0.07	55.34	54.72	54.89	1,387,082
10 Sep 19	55.17000 -0.26	55.40	54.70	55.37	1,277,360
09 Sep 19	55.43000 -0.19	55.56	54.83	55.51	1,267,243
06 Sep 19	55.62000 -0.03	55.73	55.15	55.65	992,006
05 Sep 19	55.65000 -0.43	56.24	55.64	56.03	1,023,568
04 Sep 19	56.08000 -0.25	56.62	55.92	56.36	1,543,698
03 Sep 19	56.33000 +1.36	56.37	55.01	55.01	1,724,530
30 Aug 19	54.97000 +0.24	55.31	54.55	54.81	956,813
29 Aug 19	54.73000 +0.08	54.95	54.36	54.83	595,855
28 Aug 19	54.65000 -0.18	54.86	54.48	54.78	684,990
27 Aug 19	54.83000 +0.68	54.94	54.22	54.28	1,152,038
26 Aug 19	54.15000 +0.12	54.36	53.96	54.07	830,071
23 Aug 19	54.03000 -0.33	54.58	53.91	54.24	2,497,731
22 Aug 19	54.36000 -0.43	54.58	54.13	54.51	2,199,834
21 Aug 19	54.79000 +0.19	54.82	54.47	54.71	664,299
20 Aug 19	54.60000 -0.04	54.85	54.49	54.71	533,468
19 Aug 19	54.64000 +0.21	54.72	53.87	53.96	832,949
16 Aug 19	54.43000 +0.20	54.64	54.19	54.54	673,484
15 Aug 19	54.23000 +0.27	54.35	53.96	53.96	830,477
14 Aug 19	53.96000 -0.04	54.33	53.80	54.04	996,077
13 Aug 19	54.00000 +0.08	54.26	53.65	53.85	743,141
12 Aug 19	53.92000 +0.05	54.17	53.63	53.76	586,457
09 Aug 19	53.87000 +0.16	54.07	53.62	53.67	583,254
08 Aug 19	53.71000 +0.02	54.06	53.38	53.62	903,704
07 Aug 19	53.69000 +0.53	53.97	53.16	53.16	1,208,930
06 Aug 19	53.16000 +0.80	53.33	52.06	52.08	2,000,941
02 Aug 19	52.36000 -0.15	52.62	52.27	52.50	1,015,958
01 Aug 19	52.51000 +0.49	52.68	51.62	51.92	1,024,465
31 Jul 19	52.02000 +0.00	52.19	51.68	51.94	1,380,476
30 Jul 19	52.02000 -0.25	52.42	51.79	52.35	615,486
29 Jul 19	52.27000 +0.37	52.38	51.83	51.92	676,812
26 Jul 19	51.90000 +0.03	52.18	51.84	51.84	806,065
25 Jul 19	51.87000 -0.01	51.97	51.62	51.96	496,281
24 Jul 19	51.88000 +0.11	51.93	51.44	51.86	647,326
23 Jul 19	51.77000 +0.18	51.99	51.58	51.77	445,741
22 Jul 19	51.59000 +0.01	51.79	51.45	51.64	730,343
19 Jul 19	51.58000 -0.30	52.05	51.51	51.98	639,317
18 Jul 19	51.88000 +0.10	52.01	51.62	51.79	716,777
17 Jul 19	51.78000 -0.01	52.10	51.78	51.88	813,223
16 Jul 19	51.79000 -0.10	51.85	51.46	51.78	607,160
15 Jul 19	51.89000 -0.17	52.16	51.79	52.11	423,131
12 Jul 19	52.06000 -0.65	52.65	51.90	52.64	940,558
11 Jul 19	52.71000 +0.20	52.90	52.35	52.52	1,006,695
10 Jul 19	52.51000 +0.02	52.76	52.45	52.52	749,375
09 Jul 19	52.49000 +0.25	52.58	52.18	52.27	637,889
08 Jul 19	52.24000 +0.02	52.31	51.92	52.11	707,177
05 Jul 19	52.22000 +0.03	52.31	51.85	52.31	674,197
04 Jul 19	52.19000 -0.04	52.48	52.12	52.30	250,237
03 Jul 19	52.23000 +0.23	52.52	52.09	52.11	646,194
02 Jul 19	52.00000 +0.29	52.22	51.73	52.19	772,174
28 Jun 19	51.71000 +0.12	51.90	51.38	51.59	1,167,774
27 Jun 19	51.59000 -0.29	52.00	51.21	51.86	877,876
26 Jun 19	51.88000 -0.36	52.35	51.69	52.23	839,589
25 Jun 19	52.24000 -0.35	52.58	52.15	52.58	693,413
24 Jun 19	52.59000 -0.24	52.95	52.40	52.95	641,597
21 Jun 19	52.83000 +0.16	52.94	52.46	52.65	3,504,890
20 Jun 19	52.67000 +0.12	52.81	52.47	52.64	936,021
19 Jun 19	52.55000 +0.34	52.74	52.25	52.25	869,446
18 Jun 19	52.21000 +0.13	52.26	52.01	52.25	1,056,998
17 Jun 19	52.08000 -0.07	52.21	51.80	52.17	1,020,557
14 Jun 19	52.15000 +0.26	52.20	51.78	51.88	813,695
13 Jun 19	51.89000 +0.06	52.01	51.73	51.91	948,466
12 Jun 19	51.83000 +0.38	52.04	51.27	51.55	921,992
11 Jun 19	51.45000 -0.22	51.67	51.26	51.67	1,007,926
10 Jun 19	51.67000 -0.20	51.89	51.49	51.83	1,583,593
07 Jun 19	51.87000 +0.06	52.12	51.67	51.90	1,183,781
06 Jun 19	51.81000 +0.21	51.94	51.54	51.60	955,070
05 Jun 19	51.60000 +0.23	51.77	51.29	51.38	1,515,983
04 Jun 19	51.37000 +0.03	51.51	51.05	51.42	1,064,907
03 Jun 19	51.34000 +0.29	51.34	50.95	51.12	967,457
31 May 19	51.05000 +0.23	51.14	50.66	50.88	1,519,989
30 May 19	50.82000 -0.27	51.30	50.80	51.10	1,113,357
29 May 19	51.09000 -0.09	51.35	50.87	51.19	2,461,086
28 May 19	51.18000 +0.36	51.18	50.73	50.73	2,049,790
27 May 19	50.82000 +0.04	50.85	50.48	50.70	412,839
24 May 19	50.78000 +0.11	50.98	50.69	50.71	1,679,254
23 May 19	50.67000 +0.08	50.90	50.50	50.56	1,022,064
22 May 19	50.59000 +0.37	50.68	50.05	50.13	784,573
21 May 19	50.22000 +0.09	50.55	50.06	50.11	1,395,785
17 May 19	50.13000 +0.06	50.17	49.90	50.01	1,034,199
16 May 19	50.07000 -0.30	50.19	49.80	49.84	1,187,176
15 May 19	50.37000 +0.17	50.48	50.06	50.23	1,021,024
14 May 19	50.20000 +0.08	50.39	49.93	50.20	1,088,518
13 May 19	50.12000 +0.29	50.20	49.65	49.87	1,207,386
10 May 19	49.83000 +0.15	49.99	49.42	49.76	1,082,372
09 May 19	49.68000 +0.08	50.02	49.41	49.58	1,562,389
08 May 19	49.60000 -0.12	49.84	49.54	49.69	1,096,203
07 May 19	49.72000 +0.09	49.80	49.48	49.53	1,093,720
06 May 19	49.63000 +0.06	49.66	49.18	49.47	951,441
03 May 19	49.57000 +0.18	49.83	49.31	49.45	774,825
02 May 19	49.39000 +0.10	49.66	49.28	49.45	1,395,788
01 May 19	49.29000 -0.23	49.75	49.13	49.46	1,357,458
30 Apr 19	49.52000 +0.21	49.67	49.05	49.31	1,022,888
29 Apr 19	49.31000 -0.19	49.56	49.27	49.55	1,220,519
26 Apr 19	49.50000 -0.08	49.79	49.43	49.79	848,688
25 Apr 19	49.58000 +0.14	49.80	49.26	49.41	996,589
24 Apr 19	49.44000 -0.23	49.80	49.39	49.60	1,387,086
23 Apr 19	49.67000 +0.07	49.85	49.27	49.48	1,623,513
22 Apr 19	49.60000 -0.30	50.15	49.53	50.15	1,002,196
18 Apr 19	49.90000 -0.02	50.19	49.84	49.96	1,113,899
17 Apr 19	49.92000 +0.10	50.02	49.39	49.89	1,382,653
16 Apr 19	49.82000 -0.45	50.35	49.79	50.26	1,544,030
15 Apr 19	50.27000 +0.27	50.47	49.96	50.06	980,935
12 Apr 19	50.00000 +0.18	50.07	49.60	49.81	807,015
11 Apr 19	49.82000 +0.04	50.15	49.64	49.90	988,958
10 Apr 19	49.78000 +0.20	50.13	49.67	49.69	905,985
09 Apr 19	49.58000 -0.03	49.86	49.28	49.31	763,608
08 Apr 19	49.61000 -0.26	49.75	49.32	49.75	740,002
05 Apr 19	49.87000 +0.36	49.87	49.36	49.45	654,036
04 Apr 19	49.51000 -0.06	49.72	49.29	49.57	774,858
03 Apr 19	49.57000 +0.34	49.64	48.96	49.25	1,029,687
02 Apr 19	49.23000 -0.06	49.36	48.89	49.30	946,075
01 Apr 19	49.29000 -0.10	49.59	48.88	49.27	1,020,024
29 Mar 19	49.39000 -0.28	49.74	49.18	49.74	1,152,036
28 Mar 19	49.67000 -0.16	50.06	49.63	49.80	796,136
27 Mar 19	49.83000 +0.00	49.93	49.47	49.85	969,611
26 Mar 19	49.83000 +0.20	49.86	49.58	49.74	640,646
25 Mar 19	49.63000 -0.08	49.97	49.54	49.54	832,391
22 Mar 19	49.71000 +0.41	49.98	49.26	49.35	1,552,822
21 Mar 19	49.30000 +0.54	49.43	48.66	48.69	2,038,244
20 Mar 19	48.76000 -0.07	49.03	48.41	48.84	1,256,372
19 Mar 19	48.83000 -0.08	48.90	48.32	48.80	1,179,892
18 Mar 19	48.91000 -0.05	49.01	48.66	49.01	873,912
15 Mar 19	48.96000 +0.13	49.17	48.90	48.92	3,165,150
14 Mar 19	48.83000 +0.02	49.13	48.68	48.90	711,023
13 Mar 19	48.81000 -0.10	49.17	48.69	48.95	932,739
12 Mar 19	48.91000 +0.72	49.01	48.20	48.20	1,485,841
11 Mar 19	48.19000 +0.04	48.55	48.16	48.20	1,228,342
08 Mar 19	48.15000 -0.02	48.37	47.72	48.01	1,112,873
07 Mar 19	48.17000 +0.35	48.32	47.86	47.97	1,253,222
06 Mar 19	47.82000 +0.28	48.14	47.57	47.61	1,062,067
05 Mar 19	47.54000 -0.03	48.13	47.54	47.68	1,092,438
04 Mar 19	47.57000 +0.33	47.74	47.34	47.61	2,682,867
01 Mar 19	47.24000 -0.21	47.74	47.22	47.66	966,914
28 Feb 19	47.45000 +0.31	47.70	47.02	47.02	1,912,778
27 Feb 19	47.14000 -0.04	47.22	46.75	47.09	832,358
26 Feb 19	47.18000 +0.46	47.35	46.66	46.76	1,027,138
25 Feb 19	46.72000 -0.10	46.98	46.43	46.93	951,772
22 Feb 19	46.82000 +0.09	46.83	46.42	46.75	880,275
21 Feb 19	46.73000 +0.37	46.92	46.20	46.26	1,297,781
20 Feb 19	46.36000 +0.00	46.51	46.11	46.39	1,840,936
19 Feb 19	46.36000 -0.22	46.84	46.19	46.82	1,153,355
15 Feb 19	46.58000 -0.42	47.20	46.40	47.20	1,639,898
14 Feb 19	47.00000 -0.19	47.15	46.66	46.66	1,569,216
13 Feb 19	47.19000 -0.04	47.45	46.80	47.25	1,246,281
12 Feb 19	47.23000 -0.14	47.57	47.11	47.44	944,027
11 Feb 19	47.37000 -0.36	48.10	47.17	47.82	934,938
08 Feb 19	47.73000 -0.19	47.88	47.70	47.82	730,743
07 Feb 19	47.92000 +0.27	47.94	47.62	47.75	787,613
06 Feb 19	47.65000 +0.32	47.80	47.23	47.33	915,351
05 Feb 19	47.33000 +0.39	47.46	46.99	47.04	895,797
04 Feb 19	46.94000 +0.13	47.16	46.85	46.92	2,471,067
01 Feb 19	46.81000 -0.05	46.99	46.62	46.93	788,761
31 Jan 19	46.86000 +0.45	46.96	46.25	46.59	1,653,578
30 Jan 19	46.41000 -0.13	46.73	46.39	46.49	2,209,214
29 Jan 19	46.54000 +0.13	46.56	46.00	46.05	1,043,011
28 Jan 19	46.41000 +0.09	46.47	46.12	46.40	943,003
25 Jan 19	46.32000 -0.13	46.49	45.99	46.47	758,580
24 Jan 19	46.45000 +0.15	46.57	46.10	46.36	778,191
23 Jan 19	46.30000 -0.05	46.61	46.18	46.42	845,282
22 Jan 19	46.35000 +0.31	46.39	45.95	46.05	966,844
21 Jan 19	46.04000 -0.33	46.59	45.90	46.58	335,530
18 Jan 19	46.37000 +0.04	46.63	46.03	46.50	1,125,428
17 Jan 19	46.33000 +0.35	46.53	45.98	45.99	860,199
16 Jan 19	45.98000 +0.31	45.98	45.41	45.70	921,199
15 Jan 19	45.67000 +0.48	45.71	44.94	45.21	730,565
14 Jan 19	45.19000 -0.23	45.45	44.81	45.39	1,850,171
11 Jan 19	45.42000 -0.04	45.63	45.05	45.52	725,340
10 Jan 19	45.46000 +0.51	45.50	44.83	45.02	838,367
09 Jan 19	44.95000 +0.20	45.02	44.24	44.70	1,083,186
08 Jan 19	44.75000 +0.48	44.80	44.16	44.32	1,542,484
07 Jan 19	44.27000 -0.12	44.48	44.00	44.48	1,585,085
04 Jan 19	44.39000 -0.25	44.78	44.12	44.76	1,460,924
03 Jan 19	44.64000 -0.24	45.00	44.32	44.88	1,131,975
02 Jan 19	44.88000 -0.63	45.43	44.63	45.43	1,213,686
31 Dec 18	45.51000 +0.44	45.57	45.03	45.14	1,031,538
28 Dec 18	45.07000 +0.17	45.35	44.71	44.95	1,147,973
27 Dec 18	44.90000 +1.25	44.91	43.58	44.25	1,265,209
24 Dec 18	43.65000 -1.64	45.28	43.49	45.23	1,042,349
21 Dec 18	45.29000 -0.34	46.15	45.24	45.71	3,549,684
20 Dec 18	45.63000 -0.36	46.24	45.57	46.05	1,459,471
19 Dec 18	45.99000 -0.35	46.43	45.55	46.34	1,919,363
18 Dec 18	46.34000 -0.11	46.63	46.19	46.42	2,692,330
17 Dec 18	46.45000 -0.26	47.07	46.29	46.73	1,405,278
14 Dec 18	46.71000 -0.34	47.00	46.52	46.98	1,111,232
13 Dec 18	47.05000 +0.51	47.36	46.54	46.69	1,408,065
12 Dec 18	46.54000 -0.12	47.01	46.27	46.70	1,419,219
11 Dec 18	46.66000 +0.08	46.92	46.61	46.74	1,202,580
10 Dec 18	46.58000 +0.04	46.87	46.35	46.59	1,028,425
07 Dec 18	46.54000 -0.37	46.83	46.30	46.83	1,313,362
06 Dec 18	46.91000 +0.07	47.10	46.31	46.31	1,730,012
05 Dec 18	46.84000 -0.09	47.36	46.69	46.98	649,770
04 Dec 18	46.93000 +0.08	47.35	46.80	46.80	1,210,907
03 Dec 18	46.85000 +0.70	46.85	45.98	46.21	1,379,552
30 Nov 18	46.15000 +0.10	46.26	45.54	46.04	1,443,830
29 Nov 18	46.05000 +0.35	46.09	45.53	45.64	1,050,568
28 Nov 18	45.70000 -0.34	46.05	45.51	46.00	1,208,285
27 Nov 18	46.04000 -0.19	46.33	45.83	46.18	1,020,459
26 Nov 18	46.23000 -0.02	46.39	45.88	46.27	1,055,176
23 Nov 18	46.25000 +0.01	46.32	45.89	46.07	540,544
22 Nov 18	46.24000 -0.19	46.43	45.96	46.43	392,524
21 Nov 18	46.43000 +0.50	46.53	45.65	45.91	1,298,546
20 Nov 18	45.93000 -0.09	46.40	45.71	46.01	1,220,424
19 Nov 18	46.02000 -0.79	46.58	45.93	46.14	927,478
16 Nov 18	46.81000 +0.03	47.06	46.59	46.64	1,226,309
15 Nov 18	46.78000 +0.21	46.86	46.38	46.55	1,196,017
14 Nov 18	46.57000 +0.37	47.00	46.04	46.12	1,708,012
13 Nov 18	46.20000 +0.40	46.44	45.69	45.75	2,197,534
12 Nov 18	45.80000 +0.20	45.98	45.20	45.52	1,199,307
09 Nov 18	45.60000 +0.51	45.67	44.99	45.00	2,394,007
08 Nov 18	45.09000 +0.26	45.23	44.35	44.70	1,634,074
07 Nov 18	44.83000 +0.60	44.94	44.15	44.30	2,161,884
06 Nov 18	44.23000 +0.44	44.32	43.81	43.83	1,074,750
05 Nov 18	43.79000 +0.65	44.12	43.02	43.05	1,235,629
02 Nov 18	43.14000 -0.11	43.25	42.60	43.07	1,380,285
01 Nov 18	43.25000 -0.25	43.74	42.93	43.60	1,221,164
31 Oct 18	43.50000 +0.22	43.74	42.71	43.34	1,417,912
30 Oct 18	43.28000 +0.29	43.42	42.90	43.05	1,186,557
29 Oct 18	42.99000 -0.15	43.48	42.96	43.25	1,585,778
26 Oct 18	43.14000 -0.36	43.76	43.06	43.54	1,761,191
25 Oct 18	43.50000 -0.34	44.04	43.28	43.81	1,668,599
24 Oct 18	43.84000 +1.05	43.94	42.70	42.85	1,909,987
23 Oct 18	42.79000 +0.35	42.82	42.28	42.33	1,324,442
22 Oct 18	42.44000 -0.17	42.66	42.23	42.65	842,161
19 Oct 18	42.61000 +0.61	42.76	42.02	42.02	964,866
18 Oct 18	42.00000 -0.22	42.38	41.75	42.21	1,417,786
17 Oct 18	42.22000 +0.36	42.46	41.55	41.91	1,478,497
16 Oct 18	41.86000 +0.72	41.90	41.23	41.32	1,628,782
15 Oct 18	41.14000 -0.40	41.88	41.14	41.81	1,422,982
12 Oct 18	41.54000 +0.43	41.74	40.87	41.25	3,131,056
11 Oct 18	41.11000 -0.33	41.73	41.00	41.48	3,147,635
10 Oct 18	41.44000 -0.41	41.81	41.10	41.79	2,947,964
09 Oct 18	41.85000 +0.28	41.99	41.51	41.63	1,090,810
05 Oct 18	41.57000 +0.39	41.64	40.97	41.01	704,193
04 Oct 18	41.18000 -0.32	41.36	40.71	41.36	1,232,497
03 Oct 18	41.50000 -0.41	41.96	41.29	41.82	793,430
02 Oct 18	41.91000 +0.17	41.93	41.51	41.68	753,837
01 Oct 18	41.74000 -0.14	42.01	41.42	42.01	630,751
28 Sep 18	41.88000 -0.12	42.14	41.76	42.00	821,950
27 Sep 18	42.00000 +0.16	42.20	41.84	41.84	586,063
26 Sep 18	41.84000 -0.18	42.35	41.78	42.01	982,339
25 Sep 18	42.02000 +0.03	42.12	41.77	41.98	753,026
24 Sep 18	41.99000 -0.29	42.44	41.82	42.37	817,163
21 Sep 18	42.28000 +0.34	42.56	41.95	42.05	2,434,397
20 Sep 18	41.94000 -0.33	42.40	41.67	42.39	2,207,217
19 Sep 18	42.27000 -0.42	42.77	42.06	42.69	812,824
18 Sep 18	42.69000 -0.11	42.87	42.55	42.78	354,279
17 Sep 18	42.80000 +0.32	42.83	42.44	42.49	563,153
14 Sep 18	42.48000 +0.03	42.51	42.17	42.43	453,630
13 Sep 18	42.45000 +0.05	42.70	42.30	42.47	535,511
12 Sep 18	42.40000 -0.11	42.61	42.17	42.54	855,934
11 Sep 18	42.51000 -0.55	43.12	42.50	42.99	656,574
10 Sep 18	43.06000 +0.39	43.14	42.67	42.71	627,349
07 Sep 18	42.67000 -0.28	42.92	42.45	42.77	896,962
06 Sep 18	42.95000 +0.09	42.98	42.77	42.85	841,250
05 Sep 18	42.86000 +0.07	42.90	42.49	42.75	703,249
04 Sep 18	42.79000 +0.07	43.08	42.65	42.70	1,122,698
31 Aug 18	42.72000 +0.03	42.92	42.50	42.64	1,042,628
30 Aug 18	42.69000 +0.37	42.93	42.31	42.35	939,457
29 Aug 18	42.32000 +0.04	42.41	42.12	42.23	897,270
28 Aug 18	42.28000 -0.14	42.50	42.05	42.36	736,329
27 Aug 18	42.42000 -0.05	42.59	42.22	42.50	595,163
24 Aug 18	42.47000 -0.05	42.67	42.33	42.52	526,648
23 Aug 18	42.52000 +0.05	42.66	42.43	42.47	655,389
22 Aug 18	42.47000 -0.22	42.77	42.36	42.71	857,260
21 Aug 18	42.69000 -0.09	42.79	42.55	42.78	746,946
20 Aug 18	42.78000 -0.76	43.23	42.68	43.15	1,016,277
17 Aug 18	43.54000 +0.33	43.65	43.01	43.20	1,042,077
16 Aug 18	43.21000 +0.66	43.21	42.54	42.54	1,141,128
15 Aug 18	42.55000 -0.04	42.70	42.33	42.55	1,195,417
14 Aug 18	42.59000 +0.24	42.81	42.33	42.34	649,476
13 Aug 18	42.35000 -0.09	42.45	42.13	42.45	647,814
10 Aug 18	42.44000 -0.44	42.90	42.32	42.89	846,339
09 Aug 18	42.88000 +0.21	43.09	42.58	42.66	784,732
08 Aug 18	42.67000 -0.08	42.82	42.44	42.72	501,182
07 Aug 18	42.75000 -0.14	42.94	42.57	42.93	720,943
03 Aug 18	42.89000 +0.15	43.14	42.56	42.65	699,152
02 Aug 18	42.74000 +0.09	42.88	42.33	42.60	625,007
01 Aug 18	42.65000 -0.12	42.80	42.21	42.80	835,320
31 Jul 18	42.77000 +0.45	42.77	42.03	42.16	1,199,230
30 Jul 18	42.32000 +0.00	42.39	42.08	42.36	566,104
27 Jul 18	42.32000 -0.11	42.51	42.16	42.43	556,840
26 Jul 18	42.43000 +0.16	42.57	42.10	42.30	432,953
25 Jul 18	42.27000 -0.14	42.55	42.21	42.54	586,669
24 Jul 18	42.41000 +0.01	42.79	42.26	42.45	938,053
23 Jul 18	42.40000 -0.24	42.67	42.28	42.60	388,570
20 Jul 18	42.64000 -0.35	42.96	42.40	42.96	821,048
19 Jul 18	42.99000 +0.35	43.11	42.63	42.64	1,190,544
18 Jul 18	42.64000 -0.25	43.18	42.50	42.96	874,976
17 Jul 18	42.89000 +0.22	43.18	42.58	42.67	1,021,584
16 Jul 18	42.67000 +0.09	42.82	42.53	42.59	459,593
13 Jul 18	42.58000 +0.00	42.69	42.12	42.64	751,170
12 Jul 18	42.58000 +0.43	42.71	42.11	42.13	1,004,698
11 Jul 18	42.15000 +0.01	42.22	41.86	42.05	1,283,583
10 Jul 18	42.14000 +0.36	42.20	41.75	41.83	767,232
09 Jul 18	41.78000 -0.81	42.61	41.71	42.61	670,067
06 Jul 18	42.59000 +0.20	42.84	42.41	42.44	500,411
05 Jul 18	42.39000 +0.32	42.46	41.95	42.15	798,221
04 Jul 18	42.07000 -0.04	42.28	42.07	42.16	383,934
03 Jul 18	42.11000 +0.09	42.57	41.90	42.11	672,098
29 Jun 18	42.02000 +0.01	42.10	41.75	41.96	783,042
28 Jun 18	42.01000 +0.00	42.12	41.60	41.95	655,878
27 Jun 18	42.01000 +0.11	42.01	41.67	42.01	658,869
26 Jun 18	41.90000 -0.18	42.21	41.65	41.87	1,108,275
25 Jun 18	42.08000 -0.08	42.26	41.96	42.12	1,420,946
22 Jun 18	42.16000 +0.05	42.41	42.02	42.17	513,303
21 Jun 18	42.11000 +0.20	42.15	41.93	41.93	515,557
20 Jun 18	41.91000 +0.15	42.27	41.75	41.82	985,880
19 Jun 18	41.76000 +0.48	41.76	41.01	41.25	799,193
18 Jun 18	41.28000 -0.22	41.67	41.12	41.43	600,296
15 Jun 18	41.50000 +0.90	41.64	40.55	40.60	3,098,781
14 Jun 18	40.60000 -0.09	40.78	40.50	40.68	1,127,667
13 Jun 18	40.69000 +0.01	40.80	40.48	40.68	754,479
12 Jun 18	40.68000 +0.09	40.87	40.53	40.59	645,349
11 Jun 18	40.59000 -0.17	40.99	40.52	40.95	707,976
08 Jun 18	40.76000 +0.43	40.77	40.39	40.39	668,442
07 Jun 18	40.33000 -0.09	40.52	40.21	40.38	791,599
06 Jun 18	40.42000 -0.38	40.91	40.35	40.88	718,889
05 Jun 18	40.80000 -0.36	41.37	40.77	41.24	814,678
04 Jun 18	41.16000 -0.05	41.40	41.14	41.24	631,314
01 Jun 18	41.21000 -0.22	41.46	41.03	41.42	718,077
31 May 18	41.43000 -0.34	41.70	41.31	41.60	1,547,714
30 May 18	41.77000 -0.10	41.82	41.39	41.77	706,807
29 May 18	41.87000 +0.07	41.89	41.51	41.65	624,158
28 May 18	41.80000 -0.19	42.10	41.61	42.07	336,197
25 May 18	41.99000 +0.04	42.31	41.87	41.88	942,029
24 May 18	41.95000 +0.08	42.06	41.69	41.95	1,102,424
23 May 18	41.87000 +0.22	42.06	41.64	41.65	604,327
22 May 18	41.65000 +0.05	41.70	41.49	41.64	601,767
18 May 18	41.60000 +0.18	41.66	41.35	41.38	593,730
17 May 18	41.42000 -0.45	41.53	41.31	41.50	854,656
16 May 18	41.87000 -0.19	42.22	41.63	42.05	1,189,400
15 May 18	42.06000 -0.17	42.46	41.87	42.23	757,649
14 May 18	42.23000 +0.02	42.48	42.15	42.31	924,585
11 May 18	42.21000 -0.15	42.57	42.16	42.48	741,085
10 May 18	42.36000 -0.14	42.47	42.04	42.41	884,667
09 May 18	42.50000 -0.49	43.14	42.24	43.14	1,021,376
08 May 18	42.99000 -0.37	43.60	42.78	43.51	1,034,013
07 May 18	43.36000 -0.02	43.49	43.11	43.49	588,370
04 May 18	43.38000 +0.37	43.45	42.94	43.01	632,558
03 May 18	43.01000 +0.50	43.08	42.36	42.64	788,803
02 May 18	42.51000 -0.54	43.19	42.30	43.05	829,567
01 May 18	43.05000 -0.05	43.48	42.98	43.31	580,221
30 Apr 18	43.10000 -0.22	43.59	42.99	43.48	912,914
27 Apr 18	43.32000 +0.44	43.41	42.90	42.90	488,613
26 Apr 18	42.88000 +0.59	42.92	42.30	42.31	499,816
25 Apr 18	42.29000 -0.20	42.76	42.23	42.32	443,818
24 Apr 18	42.49000 -0.14	42.79	42.29	42.63	620,913
23 Apr 18	42.63000 +0.13	42.89	42.46	42.52	690,403
20 Apr 18	42.50000 -0.03	42.74	42.40	42.54	621,537
19 Apr 18	42.53000 -0.26	42.89	42.35	42.78	672,785
18 Apr 18	42.79000 +0.20	42.92	42.59	42.63	714,353
17 Apr 18	42.59000 +0.32	42.70	42.26	42.29	629,370
16 Apr 18	42.27000 +0.30	42.42	41.80	41.90	543,033
13 Apr 18	41.97000 -0.01	42.10	41.86	41.92	572,666
12 Apr 18	41.98000 -0.39	42.41	41.76	42.41	722,304
11 Apr 18	42.37000 +0.09	42.51	42.28	42.32	467,090
10 Apr 18	42.28000 -0.80	43.30	42.19	43.30	1,311,763
09 Apr 18	43.08000 +0.14	43.48	43.04	43.06	643,009
06 Apr 18	42.94000 +0.03	43.17	42.77	42.91	1,116,277
05 Apr 18	42.91000 +0.08	43.00	42.39	42.88	1,024,251
04 Apr 18	42.83000 -0.61	43.35	42.56	43.30	930,026
03 Apr 18	43.44000 -0.20	43.63	43.26	43.63	783,301
02 Apr 18	43.64000 +0.15	43.83	43.42	43.66	711,935
29 Mar 18	43.49000 -0.05	43.75	43.26	43.65	1,616,646
28 Mar 18	43.54000 +0.35	43.83	43.03	43.28	1,018,106
27 Mar 18	43.19000 +0.19	43.50	42.76	43.00	2,164,451
26 Mar 18	43.00000 -0.25	43.54	42.72	43.35	1,027,794
23 Mar 18	43.25000 -0.04	43.68	42.99	43.44	1,023,943
22 Mar 18	43.29000 +0.33	43.65	42.57	42.98	1,759,254
21 Mar 18	42.96000 -0.30	43.47	42.85	43.10	884,257
20 Mar 18	43.26000 +0.42	43.37	42.80	42.80	769,519
19 Mar 18	42.84000 -0.20	43.10	42.61	43.10	1,397,127
16 Mar 18	43.04000 +0.02	43.34	42.96	43.09	3,741,707
15 Mar 18	43.02000 +0.03	43.35	42.96	43.19	1,618,200
14 Mar 18	42.99000 -0.10	43.32	42.75	43.15	809,626
13 Mar 18	43.09000 +0.01	43.47	42.95	43.19	855,067
12 Mar 18	43.08000 +0.39	43.17	42.71	42.86	826,309
09 Mar 18	42.69000 +0.03	42.87	42.31	42.79	629,826
08 Mar 18	42.66000 +0.24	42.88	42.37	42.48	572,238
07 Mar 18	42.42000 -0.24	42.69	42.11	42.55	901,467
06 Mar 18	42.66000 -0.28	43.02	42.51	43.02	1,282,990
05 Mar 18	42.94000 +0.61	43.03	42.25	42.33	1,137,757
02 Mar 18	42.33000 +0.33	42.41	41.90	41.97	1,045,408
01 Mar 18	42.00000 +0.07	42.11	41.52	41.81	1,051,464
28 Feb 18	41.93000 +0.15	42.23	41.81	41.95	1,767,950
27 Feb 18	41.78000 -0.39	42.44	41.66	42.27	982,878
26 Feb 18	42.17000 -0.07	42.49	42.00	42.49	717,756
23 Feb 18	42.24000 +0.56	42.35	41.55	41.75	719,586
22 Feb 18	41.68000 -0.03	41.76	41.34	41.74	1,354,838
21 Feb 18	41.71000 +0.00	41.90	41.58	41.81	972,435
20 Feb 18	41.71000 -0.37	42.40	41.31	42.18	1,554,640
16 Feb 18	42.08000 +1.52	42.16	40.75	41.31	2,534,068
15 Feb 18	40.56000 +0.87	40.56	39.38	39.95	1,453,449
14 Feb 18	39.69000 -1.02	40.54	39.67	40.54	1,890,605
13 Feb 18	40.71000 -0.50	41.35	40.64	41.30	1,040,762
12 Feb 18	41.21000 -0.50	42.03	41.13	42.03	1,518,679
09 Feb 18	41.71000 +1.11	41.93	40.68	41.07	1,562,507
08 Feb 18	40.60000 -0.60	41.55	40.57	41.13	1,197,744
07 Feb 18	41.20000 -0.02	41.73	40.88	41.29	1,584,476
06 Feb 18	41.22000 -0.92	41.90	40.95	41.80	2,174,284
05 Feb 18	42.14000 -0.41	42.67	41.95	42.50	1,465,595
02 Feb 18	42.55000 -0.15	42.70	42.40	42.56	985,598
01 Feb 18	42.70000 -0.76	43.48	42.63	43.48	1,663,345
31 Jan 18	43.46000 +0.78	43.50	42.72	42.84	1,415,346
30 Jan 18	42.68000 -0.29	43.10	42.67	43.00	822,363
29 Jan 18	42.97000 -0.59	43.43	42.56	43.39	1,177,144
26 Jan 18	43.56000 -0.03	43.73	43.29	43.58	837,696
25 Jan 18	43.59000 +0.38	43.62	43.07	43.26	879,658
24 Jan 18	43.21000 -0.53	43.80	43.19	43.78	1,273,654
23 Jan 18	43.74000 -0.09	43.95	43.52	43.94	1,790,376
22 Jan 18	43.83000 -0.01	44.15	43.77	43.89	1,366,564
19 Jan 18	43.84000 -0.11	44.17	43.75	44.00	779,802
18 Jan 18	43.95000 +0.19	44.04	43.48	43.87	1,405,966
17 Jan 18	43.76000 +0.26	43.95	43.40	43.55	2,586,885
16 Jan 18	43.50000 -0.30	44.15	43.45	44.11	1,110,880
15 Jan 18	43.80000 +0.25	44.00	43.55	44.00	273,031
12 Jan 18	43.55000 -0.30	43.91	43.37	43.91	1,050,656
11 Jan 18	43.85000 -0.45	44.54	43.73	44.43	905,261
10 Jan 18	44.30000 -0.50	44.81	43.68	44.81	1,658,222
09 Jan 18	44.80000 -0.18	45.05	44.60	45.00	676,409
08 Jan 18	44.98000 -0.03	45.45	44.69	45.45	646,395
05 Jan 18	45.01000 +0.02	45.16	44.81	45.01	675,516
04 Jan 18	44.99000 -0.16	45.37	44.89	45.07	777,987
03 Jan 18	45.15000 -0.38	45.81	45.13	45.68	1,014,696
02 Jan 18	45.53000 -0.58	46.00	45.44	46.00	709,151
29 Dec 17	46.11000 -0.07	46.29	45.82	46.29	413,195
28 Dec 17	46.18000 +0.18	46.20	45.71	45.82	505,879
27 Dec 17	46.00000 +0.18	46.08	45.69	45.82	362,102
22 Dec 17	45.82000 -0.31	46.20	45.80	46.16	491,057
21 Dec 17	46.13000 -0.10	46.33	45.85	46.27	668,038
20 Dec 17	46.23000 +0.17	46.35	46.00	46.15	496,462
19 Dec 17	46.06000 -0.78	47.03	46.05	46.91	1,080,895
18 Dec 17	46.84000 +0.02	47.33	46.74	47.05	555,986
15 Dec 17	46.82000 -0.27	47.23	46.50	47.15	2,483,773
14 Dec 17	47.09000 -0.15	47.55	47.03	47.16	664,701
13 Dec 17	47.24000 +0.24	47.59	47.09	47.09	883,501
12 Dec 17	47.00000 -0.34	47.36	46.90	47.36	996,609
11 Dec 17	47.34000 -0.10	47.50	47.13	47.48	464,173
08 Dec 17	47.44000 +0.17	47.49	47.06	47.40	461,260
07 Dec 17	47.27000 -0.07	47.40	47.01	47.35	650,070
06 Dec 17	47.34000 +0.43	47.62	46.87	46.88	810,615
05 Dec 17	46.91000 -0.26	47.12	46.36	47.07	986,270
04 Dec 17	47.17000 -0.32	47.63	47.07	47.48	792,029
01 Dec 17	47.49000 -0.01	47.96	47.45	47.60	1,417,839
30 Nov 17	47.50000 +0.07	47.66	46.53	47.50	1,540,259
29 Nov 17	47.43000 -0.75	48.38	47.40	48.38	944,942
28 Nov 17	48.18000 +0.06	48.64	48.16	48.21	642,342
27 Nov 17	48.12000 +0.09	48.27	47.89	48.27	440,044
24 Nov 17	48.03000 +0.14	48.32	47.82	47.95	454,618
23 Nov 17	47.89000 -0.05	48.07	47.75	47.75	173,951
22 Nov 17	47.94000 +0.36	48.18	47.67	47.68	514,955
21 Nov 17	47.58000 +0.07	47.69	47.37	47.58	641,851
20 Nov 17	47.51000 +0.02	47.77	47.24	47.50	594,041
17 Nov 17	47.49000 -1.10	47.93	47.23	47.88	827,091
16 Nov 17	48.59000 +0.42	48.73	48.17	48.17	739,037
15 Nov 17	48.17000 -0.09	48.47	48.12	48.30	702,521
14 Nov 17	48.26000 +0.24	48.27	47.86	48.00	551,222
13 Nov 17	48.02000 +0.18	48.13	47.78	47.83	443,309
10 Nov 17	47.84000 -0.29	48.11	47.56	48.11	476,615
09 Nov 17	48.13000 +0.10	48.16	47.73	47.92	414,004
08 Nov 17	48.03000 -0.17	48.46	47.99	48.36	526,140
07 Nov 17	48.20000 +0.11	48.21	47.81	48.12	456,433
06 Nov 17	48.09000 +0.59	48.35	47.61	47.73	723,074
03 Nov 17	47.50000 +0.67	47.72	47.19	47.21	978,049
02 Nov 17	46.83000 -0.42	47.26	46.78	47.25	1,012,218
01 Nov 17	47.25000 -0.26	47.67	47.05	47.66	701,983
31 Oct 17	47.51000 +0.04	47.78	47.33	47.50	657,623
30 Oct 17	47.47000 +0.34	47.50	47.14	47.22	395,239
27 Oct 17	47.13000 +0.12	47.36	47.05	47.12	637,616
26 Oct 17	47.01000 +0.16	47.19	46.87	46.87	433,630
25 Oct 17	46.85000 +0.22	46.92	46.42	46.69	898,767
24 Oct 17	46.63000 -0.15	46.77	46.46	46.72	431,152
23 Oct 17	46.78000 -0.03	46.84	46.58	46.81	521,615
20 Oct 17	46.81000 +0.03	46.97	46.72	46.75	643,361
19 Oct 17	46.78000 +0.37	46.83	46.47	46.47	434,669
18 Oct 17	46.41000 -0.12	46.64	46.36	46.56	455,105
17 Oct 17	46.53000 +0.39	46.58	46.18	46.20	565,050
16 Oct 17	46.14000 +0.43	46.25	45.72	45.95	686,671
13 Oct 17	45.71000 +0.06	45.88	45.47	45.72	734,779
12 Oct 17	45.65000 +0.19	45.92	45.50	45.58	1,672,550
11 Oct 17	45.46000 -0.01	45.75	45.40	45.56	663,990
10 Oct 17	45.47000 +0.13	45.61	45.22	45.43	591,328
06 Oct 17	45.34000 +0.12	45.41	45.05	45.24	354,549
05 Oct 17	45.22000 +0.11	45.25	45.03	45.11	508,767
04 Oct 17	45.11000 +0.15	45.17	44.45	44.51	835,642
03 Oct 17	44.96000 -0.06	45.08	44.81	45.05	471,441
02 Oct 17	45.02000 +0.24	45.14	44.72	44.84	539,327
29 Sep 17	44.78000 +0.15	45.05	44.40	44.80	1,605,133
28 Sep 17	44.63000 +0.40	44.71	44.16	44.29	946,652
27 Sep 17	44.23000 -0.17	44.54	44.01	44.53	988,889
26 Sep 17	44.40000 -0.65	45.05	44.36	45.03	986,763
25 Sep 17	45.05000 +0.13	45.13	44.85	44.99	711,071
22 Sep 17	44.92000 -0.25	45.30	44.82	45.20	443,127
21 Sep 17	45.17000 +0.21	45.42	44.90	45.02	714,548
20 Sep 17	44.96000 +0.43	45.03	44.54	44.63	889,065
19 Sep 17	44.53000 -0.23	44.85	44.50	44.76	669,423
18 Sep 17	44.76000 +0.39	44.90	44.41	44.60	1,064,752
15 Sep 17	44.37000 -0.21	44.92	44.32	44.70	4,327,963
14 Sep 17	44.58000 +0.15	44.72	44.24	44.45	670,479
13 Sep 17	44.43000 -0.58	45.10	44.42	45.10	572,261
12 Sep 17	45.01000 -0.45	45.54	44.99	45.46	625,045
11 Sep 17	45.46000 -0.21	45.73	45.33	45.68	543,977
08 Sep 17	45.67000 +0.18	45.70	45.25	45.40	539,587
07 Sep 17	45.49000 +0.16	45.50	45.11	45.33	520,886
06 Sep 17	45.33000 -0.35	45.78	45.28	45.70	481,044
05 Sep 17	45.68000 +0.02	45.76	45.27	45.60	732,217
01 Sep 17	45.66000 -0.03	45.80	45.50	45.61	582,992
31 Aug 17	45.69000 -0.03	45.93	45.49	45.74	1,674,860
30 Aug 17	45.72000 -0.03	45.94	45.57	45.80	841,586
29 Aug 17	45.75000 -0.13	46.05	45.51	45.77	556,458
28 Aug 17	45.88000 -0.03	46.01	45.65	46.01	427,377
25 Aug 17	45.91000 +0.12	46.01	45.59	45.78	463,862
24 Aug 17	45.79000 -0.03	46.03	45.64	45.85	487,460
23 Aug 17	45.82000 +0.51	45.88	45.10	45.31	577,941
22 Aug 17	45.31000 +0.03	45.46	45.06	45.29	339,344
21 Aug 17	45.28000 -0.12	45.53	45.25	45.34	574,510
18 Aug 17	45.40000 -0.13	45.62	45.17	45.62	790,627
17 Aug 17	45.53000 -0.49	45.98	45.48	45.70	584,560
16 Aug 17	46.02000 -0.02	46.32	46.02	46.15	560,967
15 Aug 17	46.04000 +0.07	46.20	45.98	45.99	483,707
14 Aug 17	45.97000 +0.05	46.43	45.90	46.02	626,509
11 Aug 17	45.92000 -0.03	46.04	45.53	45.98	571,132
10 Aug 17	45.95000 +0.22	45.98	45.41	45.70	654,528
09 Aug 17	45.73000 -0.37	46.14	45.62	45.99	687,443
08 Aug 17	46.10000 +0.20	46.19	45.93	46.08	629,285
04 Aug 17	45.90000 +0.07	46.14	45.68	45.95	666,760
03 Aug 17	45.83000 -0.42	46.22	45.72	45.99	788,640
02 Aug 17	46.25000 +0.50	46.43	45.62	45.69	1,368,824
01 Aug 17	45.75000 +0.29	45.99	45.30	45.43	739,183
31 Jul 17	45.46000 +0.39	45.58	45.01	45.11	721,401
28 Jul 17	45.07000 +0.40	45.13	44.62	44.98	479,962
27 Jul 17	44.67000 +0.16	44.70	44.14	44.51	657,542
26 Jul 17	44.51000 +0.11	44.59	44.15	44.42	370,835
25 Jul 17	44.40000 -0.27	44.81	44.22	44.55	469,374
24 Jul 17	44.67000 -0.13	44.77	44.40	44.77	536,413
21 Jul 17	44.80000 +0.11	44.82	44.32	44.51	566,377
20 Jul 17	44.69000 +0.41	44.79	44.31	44.38	734,565
19 Jul 17	44.28000 +0.13	44.44	44.22	44.29	796,129
18 Jul 17	44.15000 -0.06	44.35	44.00	44.16	1,307,139
17 Jul 17	44.21000 +0.06	44.22	43.98	44.18	506,486
14 Jul 17	44.15000 +0.06	44.38	44.01	44.18	770,793
13 Jul 17	44.09000 -0.31	44.58	44.01	44.51	839,701
12 Jul 17	44.40000 -0.18	44.95	44.36	44.58	730,264
11 Jul 17	44.58000 -0.13	44.81	44.26	44.70	678,466
10 Jul 17	44.71000 +0.09	44.84	44.51	44.71	660,168
07 Jul 17	44.62000 -0.35	44.75	44.29	44.70	726,751
06 Jul 17	44.97000 -0.45	45.24	44.81	45.24	571,871
05 Jul 17	45.42000 -0.10	45.48	44.90	45.37	573,224
04 Jul 17	45.52000 -0.06	45.66	45.20	45.55	352,010
30 Jun 17	45.58000 -0.24	45.93	45.37	45.81	836,080
29 Jun 17	45.82000 -0.59	46.33	45.30	46.29	1,126,811
28 Jun 17	46.41000 -0.12	46.65	46.26	46.63	589,589
27 Jun 17	46.53000 -0.39	46.93	46.29	46.87	812,929
26 Jun 17	46.92000 +0.25	47.06	46.67	46.69	780,017
23 Jun 17	46.67000 +0.33	46.93	46.15	46.31	694,174
22 Jun 17	46.34000 +0.61	46.45	45.71	45.76	1,022,209
21 Jun 17	45.73000 +0.14	45.90	45.44	45.63	739,949
20 Jun 17	45.59000 -0.21	45.83	45.33	45.79	595,524
19 Jun 17	45.80000 +0.01	46.13	45.65	45.84	680,325
16 Jun 17	45.79000 +0.23	45.84	45.21	45.46	3,017,062
15 Jun 17	45.56000 +0.15	45.66	45.09	45.37	1,024,054
14 Jun 17	45.41000 +0.17	45.49	45.19	45.35	1,260,020
13 Jun 17	45.24000 +0.36	45.27	44.48	44.94	1,205,917
12 Jun 17	44.88000 -0.29	45.50	44.60	45.20	874,887
09 Jun 17	45.17000 -0.16	45.49	45.02	45.29	698,021
08 Jun 17	45.33000 +0.02	45.38	45.09	45.38	682,074
07 Jun 17	45.31000 -0.17	45.58	45.17	45.50	640,738
06 Jun 17	45.48000 +0.05	45.87	45.44	45.53	1,059,356
05 Jun 17	45.43000 +0.41	45.52	44.93	45.04	702,335
02 Jun 17	45.02000 +0.18	45.12	44.79	44.93	564,878
01 Jun 17	44.84000 +0.37	44.92	44.42	44.54	710,149
31 May 17	44.47000 +0.23	44.53	44.26	44.37	1,089,343
30 May 17	44.24000 +0.04	44.28	44.00	44.12	512,910
29 May 17	44.20000 -0.05	44.38	44.02	44.27	226,381
26 May 17	44.25000 +0.00	44.35	44.04	44.25	525,364
25 May 17	44.25000 +0.06	44.33	43.96	44.19	531,118
24 May 17	44.19000 +0.43	44.24	43.78	43.79	528,977
23 May 17	43.76000 +0.10	43.98	43.66	43.78	1,766,880
19 May 17	43.66000 +0.20	43.66	43.28	43.63	1,136,895
18 May 17	43.46000 -0.33	43.97	43.12	43.84	1,071,766
17 May 17	43.79000 -0.60	44.14	43.63	44.00	1,031,408
16 May 17	44.39000 -0.37	44.86	44.37	44.86	2,227,774
15 May 17	44.76000 +0.25	44.81	44.55	44.68	2,410,272
12 May 17	44.51000 +0.00	44.74	44.40	44.49	2,208,955
11 May 17	44.51000 +0.16	44.56	44.18	44.30	1,001,712
10 May 17	44.35000 +0.16	44.46	44.11	44.30	988,639
09 May 17	44.19000 -0.44	44.50	43.90	44.49	914,174
08 May 17	44.63000 -0.03	44.93	44.56	44.85	593,002
05 May 17	44.66000 +0.09	44.98	44.40	44.59	621,525
04 May 17	44.57000 +0.07	44.64	44.20	44.57	796,722
03 May 17	44.50000 -0.19	44.72	44.17	44.71	993,715
02 May 17	44.69000 +0.17	45.04	44.30	44.50	983,998
01 May 17	44.52000 +0.10	44.53	44.25	44.52	611,650
28 Apr 17	44.42000 +0.04	44.50	44.08	44.34	689,273
27 Apr 17	44.38000 +0.12	44.61	44.00	44.04	841,343
26 Apr 17	44.26000 +0.08	44.33	44.02	44.20	508,708
25 Apr 17	44.18000 -0.16	44.45	44.12	44.23	447,913
24 Apr 17	44.34000 +0.11	44.45	44.15	44.35	784,814
21 Apr 17	44.23000 -0.01	44.42	44.12	44.24	619,483
20 Apr 17	44.24000 +0.28	44.25	43.70	44.05	851,683
19 Apr 17	43.96000 -0.36	44.46	43.87	44.46	849,908
18 Apr 17	44.32000 -0.66	45.10	44.29	45.00	1,325,132
17 Apr 17	44.98000 +0.63	45.13	44.48	44.49	641,514
13 Apr 17	44.35000 -0.30	44.64	44.14	44.64	589,580
12 Apr 17	44.65000 +0.25	44.77	44.25	44.42	719,486
11 Apr 17	44.40000 +0.22	44.43	43.91	44.20	466,602
10 Apr 17	44.18000 +0.10	44.31	43.75	44.03	413,188
07 Apr 17	44.08000 +0.08	44.28	43.91	44.12	558,564
06 Apr 17	44.00000 -0.01	44.19	43.97	44.10	447,175
05 Apr 17	44.01000 -0.14	44.20	43.78	44.13	780,574
04 Apr 17	44.15000 +0.08	44.25	43.90	43.95	586,601
03 Apr 17	44.07000 +0.00	44.09	43.74	43.96	515,361
31 Mar 17	44.07000 -0.03	44.27	43.92	44.27	902,845
30 Mar 17	44.10000 -0.21	44.37	43.88	44.33	523,536
29 Mar 17	44.31000 +0.21	44.44	44.01	44.14	850,838
28 Mar 17	44.10000 +0.03	44.29	43.92	44.13	622,377
27 Mar 17	44.07000 +0.24	44.19	43.75	43.85	811,522
24 Mar 17	43.83000 +0.30	43.97	43.50	43.54	554,966
23 Mar 17	43.53000 -0.12	43.82	43.26	43.60	773,192
22 Mar 17	43.65000 +1.00	43.72	42.58	42.64	1,475,550
21 Mar 17	42.65000 +0.12	42.80	42.46	42.55	847,475
20 Mar 17	42.53000 -0.31	42.90	42.39	42.84	511,532
17 Mar 17	42.84000 +0.20	42.95	42.60	42.65	3,787,353
16 Mar 17	42.64000 -0.11	42.97	42.56	42.75	1,070,348
15 Mar 17	42.75000 +0.21	42.83	42.54	42.65	667,172
14 Mar 17	42.54000 -0.21	42.77	42.45	42.66	818,548
13 Mar 17	42.75000 +0.24	42.89	42.43	42.52	1,472,229
10 Mar 17	42.51000 +0.12	42.53	42.15	42.53	694,067
09 Mar 17	42.39000 +0.00	42.66	42.25	42.48	471,716
08 Mar 17	42.39000 -0.22	42.61	42.32	42.56	2,458,547
07 Mar 17	42.61000 +0.16	42.80	42.44	42.48	710,872
06 Mar 17	42.45000 +0.08	42.46	42.06	42.36	541,658
03 Mar 17	42.37000 -0.33	42.71	42.17	42.66	769,266
02 Mar 17	42.70000 +0.29	42.83	42.25	42.32	1,387,759
01 Mar 17	42.41000 +0.28	42.49	41.95	42.32	1,164,421
28 Feb 17	42.13000 -0.20	42.55	42.13	42.33	1,312,034
27 Feb 17	42.33000 -0.40	42.74	42.01	42.74	2,263,098
24 Feb 17	42.73000 +0.01	42.80	42.42	42.56	833,375
23 Feb 17	42.72000 -0.15	42.95	42.61	42.95	844,004
22 Feb 17	42.87000 -0.31	43.19	42.80	43.11	818,983
21 Feb 17	43.18000 -0.02	43.50	43.03	43.30	1,680,166
17 Feb 17	43.20000 +0.29	43.28	42.78	42.91	1,042,465
16 Feb 17	42.91000 +0.98	42.99	42.35	42.38	1,288,511
15 Feb 17	41.93000 -0.08	42.07	41.76	42.02	647,855
14 Feb 17	42.01000 -0.67	42.29	41.67	42.29	974,660
13 Feb 17	42.68000 +0.17	42.78	42.35	42.55	827,493
10 Feb 17	42.51000 +0.03	42.69	42.28	42.60	1,413,256
09 Feb 17	42.48000 +0.16	42.72	42.12	42.30	1,015,459
08 Feb 17	42.32000 +0.22	42.35	41.99	42.16	1,087,453
07 Feb 17	42.10000 +0.36	42.14	41.65	41.77	886,256
06 Feb 17	41.74000 -0.15	41.94	41.66	41.94	690,541
03 Feb 17	41.89000 +0.10	42.17	41.61	41.80	955,835
02 Feb 17	41.79000 +0.32	41.80	41.35	41.51	882,683
01 Feb 17	41.47000 -0.37	41.86	41.37	41.76	759,486
31 Jan 17	41.84000 +0.83	41.91	40.85	40.99	1,171,862
30 Jan 17	41.01000 -0.04	41.05	40.73	41.05	724,911
27 Jan 17	41.05000 -0.24	41.44	40.88	41.37	759,264
26 Jan 17	41.29000 -0.28	41.70	41.22	41.61	697,067
25 Jan 17	41.57000 +0.17	41.85	41.40	41.50	903,717
24 Jan 17	41.40000 +0.21	41.47	41.01	41.20	786,172
23 Jan 17	41.19000 -0.08	41.50	41.09	41.36	772,756
20 Jan 17	41.27000 -0.26	41.65	41.23	41.56	860,718
19 Jan 17	41.53000 +0.00	41.59	41.22	41.58	1,077,650
18 Jan 17	41.53000 +0.05	41.60	41.35	41.41	783,427
17 Jan 17	41.48000 +0.12	41.59	41.03	41.20	773,948
16 Jan 17	41.36000 +0.18	41.42	41.15	41.20	189,822
13 Jan 17	41.18000 -0.12	41.44	41.08	41.35	616,048
12 Jan 17	41.30000 +0.43	41.42	40.72	40.89	862,389
11 Jan 17	40.87000 -0.04	41.00	40.59	41.00	570,103
10 Jan 17	40.91000 -0.09	41.13	40.85	41.08	673,242
09 Jan 17	41.00000 -0.22	41.36	40.93	41.30	625,888
06 Jan 17	41.22000 +0.02	41.26	41.06	41.25	533,790
05 Jan 17	41.20000 +0.02	41.40	41.07	41.20	680,570
04 Jan 17	41.18000 +0.03	41.42	41.03	41.15	853,927
03 Jan 17	41.15000 -0.31	41.61	41.01	41.59	915,210
30 Dec 16	41.46000 -0.23	41.75	41.36	41.71	495,706
29 Dec 16	41.69000 +0.37	41.69	41.10	41.35	379,088
28 Dec 16	41.32000 -0.18	41.70	41.21	41.60	496,632
23 Dec 16	41.50000 -0.05	41.94	41.40	41.60	593,832
22 Dec 16	41.55000 +0.87	41.57	40.70	40.74	1,187,370
21 Dec 16	40.68000 +0.08	40.84	40.50	40.60	510,184
20 Dec 16	40.60000 -0.32	41.00	40.56	40.96	691,323
19 Dec 16	40.92000 +0.38	41.04	40.56	40.64	569,463
16 Dec 16	40.54000 +0.16	40.98	40.46	40.50	3,653,859
15 Dec 16	40.38000 -0.41	40.90	40.26	40.76	1,379,605
14 Dec 16	40.79000 -0.15	41.08	40.73	40.99	1,144,306
13 Dec 16	40.94000 +0.67	41.13	40.25	40.43	948,780
12 Dec 16	40.27000 -0.17	40.52	40.18	40.45	900,228
09 Dec 16	40.44000 +0.04	40.79	40.36	40.46	931,879
08 Dec 16	40.40000 +0.01	40.63	40.08	40.49	1,043,468
07 Dec 16	40.39000 +0.45	40.50	39.90	40.01	855,406
06 Dec 16	39.94000 -0.06	40.34	39.91	40.09	788,412
05 Dec 16	40.00000 -0.10	40.15	39.83	40.11	693,321
02 Dec 16	40.10000 -0.09	40.34	39.93	40.30	767,140
01 Dec 16	40.19000 +0.15	40.47	39.90	40.15	891,783
30 Nov 16	40.04000 -0.89	40.92	39.95	40.85	2,581,587
29 Nov 16	40.93000 -0.33	41.30	40.81	41.26	1,119,510
28 Nov 16	41.26000 +0.67	41.34	40.59	40.67	1,058,067
25 Nov 16	40.59000 +0.07	40.94	40.41	40.75	573,929
24 Nov 16	40.52000 -0.33	41.00	40.44	40.99	509,177
23 Nov 16	40.85000 +0.29	41.10	40.36	40.50	964,870
22 Nov 16	40.56000 +0.12	40.74	40.36	40.52	1,001,074
21 Nov 16	40.44000 +0.00	40.87	40.24	40.62	1,422,419
18 Nov 16	40.44000 +0.02	40.71	40.24	40.48	1,126,710
17 Nov 16	40.42000 +0.67	40.57	39.75	39.80	1,471,555
16 Nov 16	39.75000 -0.89	40.38	39.62	40.27	1,875,982
15 Nov 16	40.64000 +0.80	40.73	39.89	40.10	1,740,014
14 Nov 16	39.84000 -0.68	40.67	39.58	40.60	2,209,336
11 Nov 16	40.52000 -0.53	41.29	40.33	41.17	2,074,291
10 Nov 16	41.05000 -1.51	42.75	40.98	42.73	2,018,383
09 Nov 16	42.56000 -0.54	43.05	42.47	42.75	1,301,149
08 Nov 16	43.10000 -0.38	43.62	43.02	43.39	951,468
07 Nov 16	43.48000 +0.13	43.81	43.40	43.65	646,940
04 Nov 16	43.35000 +0.57	43.96	43.24	43.24	933,374
03 Nov 16	42.78000 -0.36	43.21	42.61	43.05	751,226
02 Nov 16	43.14000 -0.38	43.71	43.08	43.36	1,116,802
01 Nov 16	43.52000 -0.63	44.27	43.24	44.26	1,276,542
31 Oct 16	44.15000 +0.42	44.22	43.54	43.80	1,499,959
28 Oct 16	43.73000 +0.49	43.87	43.18	43.28	899,586
27 Oct 16	43.24000 -0.65	43.89	43.06	43.87	1,425,755
26 Oct 16	43.89000 +0.52	44.03	43.20	43.30	1,442,639
25 Oct 16	43.37000 +0.02	43.45	43.07	43.39	1,217,820
24 Oct 16	43.35000 +0.58	43.48	42.76	42.80	1,070,637
21 Oct 16	42.77000 +0.23	42.99	42.33	42.42	1,293,963
20 Oct 16	42.54000 -0.32	43.11	42.27	42.86	12,564,570
19 Oct 16	42.86000 +0.40	43.05	42.51	42.58	2,607,730
18 Oct 16	42.46000 -0.08	42.99	42.31	42.80	2,194,088
17 Oct 16	42.54000 +0.59	42.60	41.85	41.89	1,837,669
14 Oct 16	41.95000 +0.99	42.00	40.76	40.77	11,469,940
13 Oct 16	40.96000 -0.38	41.21	40.23	41.20	6,900,950
12 Oct 16	41.34000 +0.78	41.46	40.57	40.65	1,300,335
11 Oct 16	40.56000 +0.03	40.63	40.13	40.44	1,276,413
07 Oct 16	40.53000 -0.37	41.11	40.28	40.98	1,058,249
06 Oct 16	40.90000 +0.24	41.11	40.70	40.70	1,777,150
05 Oct 16	40.66000 -0.32	41.54	40.45	41.11	1,366,683
04 Oct 16	40.98000 -0.55	41.72	40.58	41.57	1,072,936
03 Oct 16	41.53000 -0.66	42.19	41.34	42.19	1,147,548
30 Sep 16	42.19000 -0.12	42.68	42.15	42.46	1,716,995
29 Sep 16	42.31000 +0.34	42.44	41.90	42.02	645,035
28 Sep 16	41.97000 -0.33	42.70	41.90	42.51	915,759
27 Sep 16	42.30000 -0.05	42.66	42.27	42.50	699,832
26 Sep 16	42.35000 -0.03	42.50	42.11	42.39	478,090
23 Sep 16	42.38000 -0.19	42.62	42.31	42.57	701,899
22 Sep 16	42.57000 +0.28	42.83	42.23	42.56	893,071
21 Sep 16	42.29000 +0.65	42.44	41.80	41.83	708,088
20 Sep 16	41.64000 -0.18	42.31	41.62	42.02	952,239
19 Sep 16	41.82000 +0.25	42.01	41.45	41.69	870,270
16 Sep 16	41.57000 +0.32	41.57	41.10	41.30	1,602,794
15 Sep 16	41.25000 +0.43	41.46	41.03	41.04	920,145
14 Sep 16	40.82000 +0.40	40.96	40.32	40.49	1,058,873
13 Sep 16	40.42000 -0.63	40.91	40.35	40.91	748,950
12 Sep 16	41.05000 +0.12	41.31	40.63	40.75	770,805
09 Sep 16	40.93000 -0.65	41.50	40.71	41.50	682,068
08 Sep 16	41.58000 -0.17	41.78	41.52	41.70	662,930
07 Sep 16	41.75000 +0.02	41.95	41.57	41.75	1,152,601
06 Sep 16	41.73000 -0.04	42.00	41.54	41.85	618,186
02 Sep 16	41.77000 +0.23	42.08	41.44	41.70	538,889
01 Sep 16	41.54000 +0.29	41.68	41.14	41.30	720,001
31 Aug 16	41.25000 -0.37	41.66	40.99	41.66	1,371,709
30 Aug 16	41.62000 -0.49	42.21	41.52	42.12	880,399
29 Aug 16	42.11000 -0.11	42.50	42.08	42.31	1,033,967
26 Aug 16	42.22000 -0.57	42.95	42.08	42.86	615,297
25 Aug 16	42.79000 +0.14	42.91	42.44	42.78	794,558
24 Aug 16	42.65000 +0.03	42.84	42.50	42.65	413,316
23 Aug 16	42.62000 -0.55	43.25	42.61	43.24	519,431
22 Aug 16	43.17000 +0.22	43.18	42.68	42.99	597,848
19 Aug 16	42.95000 -0.06	43.14	42.60	43.04	758,906
18 Aug 16	43.01000 +0.38	43.09	42.54	42.65	641,640
17 Aug 16	42.63000 +0.20	42.79	42.05	42.34	751,705
16 Aug 16	42.43000 -0.27	42.71	42.24	42.70	667,690
15 Aug 16	42.70000 -0.46	43.30	42.61	43.30	577,155
12 Aug 16	43.16000 -0.09	43.45	43.06	43.25	1,015,570
11 Aug 16	43.25000 +0.46	43.39	42.70	42.93	1,257,523
10 Aug 16	42.79000 -0.05	43.00	42.53	42.99	1,045,391
09 Aug 16	42.84000 -0.36	43.27	42.61	43.27	797,941
08 Aug 16	43.20000 -0.02	43.40	43.05	43.40	479,293
05 Aug 16	43.22000 -0.03	43.75	43.18	43.26	611,025
04 Aug 16	43.25000 +0.01	43.45	43.12	43.20	508,117
03 Aug 16	43.24000 +0.30	43.50	42.61	42.97	614,598
02 Aug 16	42.94000 -0.31	43.34	42.42	43.29	982,976
29 Jul 16	43.25000 -0.05	43.44	43.04	43.39	879,151
28 Jul 16	43.30000 +0.37	43.35	42.94	42.94	573,665
27 Jul 16	42.93000 -0.40	43.37	42.81	43.37	596,130
26 Jul 16	43.33000 -0.17	43.69	43.12	43.54	642,252
25 Jul 16	43.50000 -0.53	44.08	43.30	44.03	798,646
22 Jul 16	44.03000 +0.72	44.14	43.35	43.39	592,236
21 Jul 16	43.31000 +0.12	43.40	42.79	43.21	602,163
20 Jul 16	43.19000 -0.07	43.43	43.02	43.07	944,291
19 Jul 16	43.26000 -0.03	43.51	43.13	43.30	867,072
18 Jul 16	43.29000 -0.01	43.56	42.99	43.42	777,237
15 Jul 16	43.30000 -0.13	43.85	43.01	43.52	1,195,496
14 Jul 16	43.43000 -0.57	44.17	43.42	44.10	858,778
13 Jul 16	44.00000 -0.09	44.59	43.94	44.16	818,088
12 Jul 16	44.09000 -0.01	44.49	43.97	44.15	783,252
11 Jul 16	44.10000 +0.29	44.72	43.75	43.80	901,997
08 Jul 16	43.81000 +0.00	44.24	43.81	44.03	761,214
07 Jul 16	43.81000 -0.72	44.79	43.69	44.72	963,229
06 Jul 16	44.53000 +0.30	44.87	43.77	44.15	1,144,484
05 Jul 16	44.23000 +0.23	44.81	44.00	44.00	1,341,057
04 Jul 16	44.00000 +0.33	44.41	43.55	43.89	576,881
30 Jun 16	43.67000 +0.52	43.91	42.99	43.30	1,426,142
29 Jun 16	43.15000 +0.35	43.30	42.79	42.90	1,143,018
28 Jun 16	42.80000 -0.06	43.23	42.66	43.09	1,219,200
27 Jun 16	42.86000 +0.30	43.47	42.32	42.33	2,572,285
24 Jun 16	42.56000 +0.68	42.67	40.80	41.19	827,993
23 Jun 16	41.88000 +0.16	42.13	41.64	42.01	479,415
22 Jun 16	41.72000 -0.43	42.25	41.69	42.25	552,059
21 Jun 16	42.15000 +0.26	42.25	41.64	42.09	742,142
20 Jun 16	41.89000 +0.29	42.15	41.62	41.92	565,510
17 Jun 16	41.60000 -0.39	42.05	41.50	42.05	2,222,067
16 Jun 16	41.99000 +0.25	42.06	41.39	41.77	670,381
15 Jun 16	41.74000 +0.15	42.00	41.68	41.75	459,544
14 Jun 16	41.59000 -0.21	41.90	41.55	41.90	656,211
13 Jun 16	41.80000 -0.06	41.97	41.55	41.76	1,075,790
10 Jun 16	41.86000 -0.13	41.93	41.55	41.89	461,158
09 Jun 16	41.99000 +0.07	42.28	41.77	41.79	1,124,104
08 Jun 16	41.92000 +0.37	41.97	41.52	41.61	835,001
07 Jun 16	41.55000 +0.43	41.83	41.23	41.39	867,427
06 Jun 16	41.12000 +0.00	41.48	41.11	41.20	691,022
03 Jun 16	41.12000 -0.02	41.48	41.12	41.17	870,702
02 Jun 16	41.14000 +0.05	41.25	40.78	41.14	566,789
01 Jun 16	41.09000 +0.07	41.26	40.97	41.03	764,023
31 May 16	41.02000 +0.07	41.48	41.00	41.10	1,499,929
30 May 16	40.95000 -0.01	41.25	40.95	41.08	347,354
27 May 16	40.96000 +0.15	41.06	40.81	40.90	522,373
26 May 16	40.81000 -0.10	41.09	40.81	41.00	641,649
25 May 16	40.91000 +0.05	41.12	40.60	40.90	883,867
24 May 16	40.86000 +0.45	41.00	40.28	40.52	1,265,883
20 May 16	40.41000 +0.45	40.49	40.09	40.11	929,151
19 May 16	39.96000 +0.01	40.06	39.50	39.96	786,984
18 May 16	39.95000 -0.09	40.24	39.87	40.15	838,032
17 May 16	40.04000 -0.31	40.45	39.87	40.26	994,133
16 May 16	40.35000 -0.28	40.54	40.23	40.44	657,532
13 May 16	40.63000 -0.39	41.02	40.51	41.01	871,295
12 May 16	41.02000 +0.38	41.25	40.61	40.80	795,518
11 May 16	40.64000 +0.34	40.69	40.13	40.32	636,508
10 May 16	40.30000 +0.24	40.67	40.00	40.31	1,344,640
09 May 16	40.06000 -0.43	40.51	40.00	40.50	905,577
06 May 16	40.49000 -0.18	40.76	40.40	40.70	613,570
05 May 16	40.67000 +0.06	40.94	40.46	40.75	691,911
04 May 16	40.61000 -0.08	40.95	40.40	40.75	1,321,034
03 May 16	40.69000 +0.22	40.72	39.92	39.92	1,549,793
02 May 16	40.47000 +0.67	40.50	39.73	39.94	1,232,820
29 Apr 16	39.80000 -0.08	39.95	39.55	39.75	774,556
28 Apr 16	39.88000 +0.91	39.95	38.77	38.80	1,046,015
27 Apr 16	38.97000 +0.27	39.20	38.65	38.78	885,314
26 Apr 16	38.70000 -0.39	39.24	38.65	39.20	740,342
25 Apr 16	39.09000 +0.21	39.14	38.52	38.98	753,867
22 Apr 16	38.88000 +0.04	39.08	38.62	39.02	748,697
21 Apr 16	38.84000 -0.59	39.54	38.76	39.54	1,048,907
20 Apr 16	39.43000 -0.74	40.48	39.42	40.43	1,261,206
19 Apr 16	40.17000 -0.08	40.43	39.95	40.42	729,611
18 Apr 16	40.25000 +0.39	40.30	39.90	39.96	1,235,311
15 Apr 16	39.86000 +0.32	39.99	39.54	39.55	556,714
14 Apr 16	39.54000 +0.01	39.66	39.31	39.56	685,983
13 Apr 16	39.53000 +0.05	39.78	39.40	39.78	576,486
12 Apr 16	39.48000 -0.17	39.78	39.32	39.73	683,493
11 Apr 16	39.65000 -0.21	40.12	39.60	39.75	566,669
08 Apr 16	39.86000 +0.15	40.14	39.76	39.87	473,651
07 Apr 16	39.71000 -0.37	40.17	39.63	40.17	729,969
06 Apr 16	40.08000 -0.42	40.50	39.90	40.50	737,816
05 Apr 16	40.50000 -0.32	41.02	40.50	40.68	842,125
04 Apr 16	40.82000 +0.05	40.98	40.56	40.98	619,518
01 Apr 16	40.77000 +0.06	41.09	40.29	40.60	929,570
31 Mar 16	40.71000 +0.24	41.08	40.54	40.63	1,127,502
30 Mar 16	40.47000 +0.20	40.75	40.16	40.44	790,494
29 Mar 16	40.27000 -0.01	40.40	40.01	40.19	652,360
28 Mar 16	40.28000 +0.38	40.36	39.68	40.04	627,146
24 Mar 16	39.90000 -0.27	40.31	39.67	40.26	807,946
23 Mar 16	40.17000 +0.22	40.38	39.78	40.38	740,525
22 Mar 16	39.95000 +0.14	40.31	39.51	39.65	1,093,536
21 Mar 16	39.81000 +0.80	39.83	38.83	39.10	815,703
18 Mar 16	39.01000 -0.45	39.50	38.94	39.41	2,511,602
17 Mar 16	39.46000 +0.26	39.84	39.18	39.39	1,234,566
16 Mar 16	39.20000 +0.06	39.42	39.00	39.37	1,531,772
15 Mar 16	39.14000 -0.51	39.65	38.93	39.53	1,709,476
14 Mar 16	39.65000 -0.57	40.30	39.41	40.20	1,202,865
11 Mar 16	40.22000 +0.23	40.50	39.97	40.35	784,267
10 Mar 16	39.99000 -0.13	40.52	39.81	40.27	750,469
09 Mar 16	40.12000 +0.05	40.49	39.68	40.20	992,451
08 Mar 16	40.07000 +0.53	40.34	39.50	39.83	1,161,522
07 Mar 16	39.54000 +0.28	39.83	39.14	39.31	986,470
04 Mar 16	39.26000 +0.39	39.46	38.62	38.92	1,225,908
03 Mar 16	38.87000 +0.22	38.89	38.48	38.75	917,182
02 Mar 16	38.65000 +0.32	38.66	37.80	38.21	1,187,085
01 Mar 16	38.33000 +0.82	38.53	37.74	37.86	1,427,219
29 Feb 16	37.51000 +0.05	37.82	37.22	37.51	1,583,610
26 Feb 16	37.46000 -0.96	38.73	37.43	38.73	1,548,328
25 Feb 16	38.42000 +0.41	38.63	37.90	38.20	1,326,511
24 Feb 16	38.01000 -0.20	38.26	37.66	38.24	2,115,789
23 Feb 16	38.21000 -0.45	38.83	38.03	38.78	2,088,578
22 Feb 16	38.66000 +0.39	38.96	38.32	38.59	1,862,488
19 Feb 16	38.27000 +0.18	38.33	37.63	37.94	1,408,641
18 Feb 16	38.09000 +0.49	38.20	37.48	37.96	2,061,989
17 Feb 16	37.60000 +1.10	37.74	36.68	36.99	2,091,695
16 Feb 16	36.50000 +0.30	36.86	36.01	36.55	2,021,089
12 Feb 16	36.20000 +0.07	36.46	35.53	36.24	2,949,252
11 Feb 16	36.13000 -1.34	37.60	35.87	37.33	3,636,151
10 Feb 16	37.47000 +0.33	38.16	37.26	38.00	5,301,958
09 Feb 16	37.14000 -4.24	38.50	36.07	38.30	7,087,272
08 Feb 16	41.38000 -0.09	41.55	41.21	41.21	941,033
05 Feb 16	41.47000 +0.15	41.53	41.02	41.32	828,528
04 Feb 16	41.32000 +0.36	41.58	40.87	40.94	1,122,348
03 Feb 16	40.96000 +0.10	41.25	40.71	40.71	1,225,092
02 Feb 16	40.86000 +0.25	40.87	40.01	40.40	942,271
01 Feb 16	40.61000 -0.10	40.72	40.12	40.69	646,427
29 Jan 16	40.71000 +0.84	40.71	39.81	40.00	1,354,497
28 Jan 16	39.87000 +0.92	39.90	38.93	39.17	845,364
27 Jan 16	38.95000 +0.50	39.06	38.30	38.49	735,839
26 Jan 16	38.45000 +0.31	38.74	38.12	38.35	473,716
25 Jan 16	38.14000 -0.35	38.61	38.06	38.48	665,579
22 Jan 16	38.49000 +1.14	38.49	37.59	37.73	899,231
21 Jan 16	37.35000 +0.77	37.50	36.61	36.63	1,169,625
20 Jan 16	36.58000 -0.20	36.85	35.79	36.49	811,407
19 Jan 16	36.78000 +0.48	36.84	36.39	36.71	768,596
18 Jan 16	36.30000 -0.22	36.72	36.11	36.49	254,906
15 Jan 16	36.52000 -1.16	37.21	36.06	36.97	1,060,063
14 Jan 16	37.68000 +0.45	37.78	36.89	37.43	733,280
13 Jan 16	37.23000 -0.49	38.08	37.16	37.92	501,911
12 Jan 16	37.72000 +0.33	37.85	37.23	37.50	786,098
11 Jan 16	37.39000 +0.16	37.62	37.21	37.48	389,457
08 Jan 16	37.23000 +0.51	37.42	36.63	36.99	694,339
07 Jan 16	36.72000 -0.72	37.32	36.63	37.00	1,035,611
06 Jan 16	37.44000 +0.00	37.60	37.25	37.25	661,592
05 Jan 16	37.44000 +0.31	37.46	36.87	37.13	607,007
04 Jan 16	37.13000 -0.28	37.46	36.45	37.04	862,530
31 Dec 15	37.41000 -0.41	37.71	37.22	37.71	524,818
30 Dec 15	37.82000 -0.09	37.97	37.75	37.96	277,886
29 Dec 15	37.91000 -0.11	38.19	37.73	38.13	342,712
24 Dec 15	38.02000 +0.16	38.07	37.85	38.00	369,542
23 Dec 15	37.86000 +0.29	37.96	37.52	37.81	465,333
22 Dec 15	37.57000 -0.02	37.73	37.21	37.59	732,693
21 Dec 15	37.59000 -0.20	38.09	37.47	38.00	790,030
18 Dec 15	37.79000 -0.05	38.10	37.39	37.60	1,702,196
17 Dec 15	37.84000 -0.12	38.08	37.38	38.02	684,377
16 Dec 15	37.96000 +1.16	38.04	36.81	36.89	1,024,594
15 Dec 15	36.80000 +0.63	36.88	36.09	36.41	836,200
14 Dec 15	36.17000 -0.20	36.57	35.80	36.44	627,568
11 Dec 15	36.37000 -0.33	36.76	36.04	36.40	594,636
10 Dec 15	36.70000 +0.43	36.98	36.31	36.38	769,160
09 Dec 15	36.27000 +0.34	36.45	35.94	36.05	884,542
08 Dec 15	35.93000 -0.97	36.88	35.51	36.88	1,221,038
07 Dec 15	36.90000 -0.78	37.71	36.84	37.71	604,266
04 Dec 15	37.68000 +0.10	38.06	37.27	37.67	574,811
03 Dec 15	37.58000 -0.40	38.26	37.54	38.10	646,412
02 Dec 15	37.98000 -0.11	38.23	37.66	38.23	727,036
01 Dec 15	38.09000 +1.21	38.21	36.95	36.95	1,064,206
30 Nov 15	36.88000 +0.04	37.20	36.70	37.01	800,457
27 Nov 15	36.84000 +0.35	36.93	36.48	36.57	595,949
26 Nov 15	36.49000 -0.18	36.93	36.35	36.89	269,191
25 Nov 15	36.67000 -0.17	37.01	36.57	36.98	505,924
24 Nov 15	36.84000 -0.93	37.67	36.80	37.67	807,806
23 Nov 15	37.77000 -0.23	38.17	37.71	38.01	322,460
20 Nov 15	38.00000 -0.10	38.28	37.91	38.28	544,602
19 Nov 15	38.10000 +0.35	38.34	37.57	37.72	515,953
18 Nov 15	37.75000 +0.06	37.89	37.45	37.88	474,646
17 Nov 15	37.69000 -0.11	38.09	37.38	37.94	607,188
16 Nov 15	37.80000 +0.30	37.83	37.27	37.40	735,935
13 Nov 15	37.50000 +0.08	37.69	37.23	37.45	522,030
12 Nov 15	37.42000 -0.62	38.09	37.30	38.03	673,522
11 Nov 15	38.04000 -0.26	38.45	37.99	38.33	396,103
10 Nov 15	38.30000 +0.38	38.60	37.81	37.99	966,402
09 Nov 15	37.92000 +0.32	38.11	37.50	37.84	576,988
06 Nov 15	37.60000 -0.36	38.20	37.25	38.18	643,767
05 Nov 15	37.96000 +0.00	38.18	37.85	38.07	431,857
04 Nov 15	37.96000 +0.22	38.01	37.66	37.76	705,738
03 Nov 15	37.74000 -0.09	38.00	37.55	37.86	733,499
02 Nov 15	37.83000 -0.02	38.29	37.61	38.06	674,192
30 Oct 15	37.85000 -1.00	38.98	37.68	38.80	1,471,851
29 Oct 15	38.85000 -0.23	39.08	38.32	39.08	501,107
28 Oct 15	39.08000 +0.32	39.13	38.69	38.77	438,832
27 Oct 15	38.76000 -0.56	39.35	38.54	39.20	530,667
26 Oct 15	39.32000 -0.12	39.65	39.06	39.52	581,047
23 Oct 15	39.44000 -0.28	39.99	39.38	39.99	442,736
22 Oct 15	39.72000 +0.39	40.14	39.39	39.39	802,099
21 Oct 15	39.33000 -0.24	39.84	39.30	39.36	566,479
20 Oct 15	39.57000 +0.74	39.65	38.81	38.81	575,077
19 Oct 15	38.83000 +0.38	39.01	38.16	38.45	652,724
16 Oct 15	38.45000 +0.20	39.07	38.41	38.54	1,874,084
15 Oct 15	38.25000 +0.04	38.74	38.08	38.26	864,749
14 Oct 15	38.21000 -0.70	39.05	38.10	38.85	750,328
13 Oct 15	38.91000 +0.08	39.20	38.70	38.98	843,318
09 Oct 15	38.83000 -0.14	39.22	38.52	38.98	544,709
08 Oct 15	38.97000 +0.40	39.20	38.49	38.78	684,075
07 Oct 15	38.57000 +1.14	39.04	37.76	37.90	1,019,881
06 Oct 15	37.43000 -0.87	38.48	37.32	38.48	595,471
05 Oct 15	38.30000 +0.67	38.57	37.81	37.96	678,419
02 Oct 15	37.63000 +0.11	37.79	37.26	37.34	526,212
01 Oct 15	37.52000 -0.65	38.25	37.18	38.08	749,093
30 Sep 15	38.17000 +1.87	38.17	36.55	36.55	902,730
29 Sep 15	36.30000 +0.30	36.50	36.00	36.03	444,356
28 Sep 15	36.00000 -0.57	36.80	35.93	36.74	478,723
25 Sep 15	36.57000 +0.60	36.87	36.07	36.38	567,045
24 Sep 15	35.97000 -0.55	36.40	35.69	36.37	432,840
23 Sep 15	36.52000 +0.07	36.95	36.40	36.54	326,558
22 Sep 15	36.45000 -0.37	36.72	36.26	36.35	500,982
21 Sep 15	36.82000 +0.21	37.40	36.60	36.62	849,709
18 Sep 15	36.61000 -1.05	37.54	36.49	37.07	2,781,925
17 Sep 15	37.66000 +1.02	37.82	36.28	36.49	678,660
16 Sep 15	36.64000 +0.42	36.72	36.07	36.14	1,972,534
15 Sep 15	36.22000 +1.18	36.35	35.08	35.08	913,364
14 Sep 15	35.04000 -0.18	35.50	34.97	35.20	785,301
11 Sep 15	35.22000 +0.29	35.29	34.71	34.90	578,705
10 Sep 15	34.93000 -0.17	35.53	34.86	34.91	499,036
09 Sep 15	35.10000 -0.15	35.72	35.00	35.39	529,299
08 Sep 15	35.25000 +0.31	35.68	35.12	35.39	592,299
04 Sep 15	34.94000 -0.10	35.08	34.63	34.77	655,813
03 Sep 15	35.04000 +0.78	35.30	34.20	34.38	817,576
02 Sep 15	34.26000 -1.02	35.82	34.25	35.59	981,827
01 Sep 15	35.28000 -0.41	35.74	34.82	35.35	1,187,269
31 Aug 15	35.69000 -1.62	37.60	35.66	37.29	1,707,309
28 Aug 15	37.31000 -0.28	37.45	36.63	37.02	865,337
27 Aug 15	37.59000 +1.39	37.70	36.00	36.76	895,366
26 Aug 15	36.20000 +1.08	36.30	34.56	35.75	783,035
25 Aug 15	35.12000 +0.29	35.94	35.01	35.80	854,733
24 Aug 15	34.83000 -1.48	36.29	34.16	34.16	1,138,529
21 Aug 15	36.31000 -0.94	37.42	36.31	36.88	804,058
20 Aug 15	37.25000 -1.30	38.35	37.21	38.26	584,822
19 Aug 15	38.55000 +0.26	38.72	38.00	38.38	648,375
18 Aug 15	38.29000 -0.20	38.46	38.03	38.20	496,668
17 Aug 15	38.49000 -0.21	38.57	38.00	38.39	500,048
14 Aug 15	38.70000 +0.52	38.75	37.93	38.14	515,110
13 Aug 15	38.18000 -0.37	38.58	38.06	38.50	476,910
12 Aug 15	38.55000 +0.38	38.59	37.80	38.00	624,132
11 Aug 15	38.17000 +0.43	38.24	37.44	37.62	676,886
10 Aug 15	37.74000 +0.51	37.85	37.16	37.53	676,708
07 Aug 15	37.23000 -0.39	37.65	37.16	37.65	290,111
06 Aug 15	37.62000 +0.19	37.77	37.18	37.66	550,571
05 Aug 15	37.43000 -0.15	37.88	37.34	37.86	374,809
04 Aug 15	37.58000 +0.13	37.82	37.00	37.33	631,262
31 Jul 15	37.45000 +1.42	37.79	36.20	36.45	879,618
30 Jul 15	36.03000 -0.58	36.59	35.96	36.54	519,660
29 Jul 15	36.61000 +0.26	36.72	36.09	36.29	593,738
28 Jul 15	36.35000 -0.03	36.47	35.51	36.37	437,106
27 Jul 15	36.38000 -0.26	36.75	36.23	36.40	422,992
24 Jul 15	36.64000 +0.03	36.96	36.48	36.71	469,472
23 Jul 15	36.61000 -0.38	37.06	36.25	37.06	349,868
22 Jul 15	36.99000 +0.22	37.21	36.52	36.74	256,999
21 Jul 15	36.77000 -0.92	37.83	36.76	37.82	407,290
20 Jul 15	37.69000 -0.54	38.23	37.63	38.17	394,146
17 Jul 15	38.23000 -0.13	38.46	37.81	38.46	487,325
16 Jul 15	38.36000 +1.16	38.43	37.30	37.38	1,160,568
15 Jul 15	37.20000 +0.84	37.23	36.10	36.27	500,220
14 Jul 15	36.36000 +0.36	36.39	35.76	36.18	445,745
13 Jul 15	36.00000 -0.28	36.81	35.93	36.48	513,346
10 Jul 15	36.28000 +0.98	36.39	35.30	35.70	508,890
09 Jul 15	35.30000 -0.77	36.42	35.18	36.41	565,015
08 Jul 15	36.07000 -1.02	37.15	36.03	36.50	502,549
07 Jul 15	37.09000 +1.43	37.22	35.63	35.71	925,126
06 Jul 15	35.66000 -0.47	35.86	35.44	35.85	755,456
03 Jul 15	36.13000 +0.68	36.13	35.25	35.58	150,364
02 Jul 15	35.45000 +0.37	35.57	35.08	35.21	415,813
30 Jun 15	35.08000 +0.25	35.10	34.45	35.00	1,198,029
29 Jun 15	34.83000 -0.72	35.50	34.81	35.25	564,177
26 Jun 15	35.55000 -0.91	36.53	35.40	36.46	726,217
25 Jun 15	36.46000 -0.40	37.00	36.35	36.94	644,344
24 Jun 15	36.86000 -0.09	36.96	36.74	36.95	1,007,257
23 Jun 15	36.95000 +0.55	36.96	36.41	36.41	557,314
22 Jun 15	36.40000 +0.40	36.41	35.45	35.63	1,219,884
19 Jun 15	36.00000 -0.06	36.37	35.36	35.66	2,363,832
18 Jun 15	36.06000 +0.63	36.08	35.35	35.49	348,223
17 Jun 15	35.43000 -0.17	35.76	35.31	35.60	253,979
16 Jun 15	35.60000 +0.00	35.71	35.39	35.42	386,458
15 Jun 15	35.60000 -0.12	35.73	35.45	35.71	252,201
12 Jun 15	35.72000 -0.14	35.96	35.61	35.85	423,281
11 Jun 15	35.86000 +0.04	36.07	35.81	35.85	430,851
10 Jun 15	35.82000 -0.24	36.30	35.77	36.10	561,334
09 Jun 15	36.06000 +0.62	36.08	35.45	35.60	717,937
08 Jun 15	35.44000 -0.87	36.40	35.35	36.38	1,182,314
05 Jun 15	36.31000 -0.68	37.05	36.22	37.00	644,865
04 Jun 15	36.99000 -0.58	37.70	36.84	37.51	680,454
03 Jun 15	37.57000 -0.29	37.94	37.54	37.85	295,860
02 Jun 15	37.86000 -0.44	38.37	37.85	38.30	296,518
01 Jun 15	38.30000 +0.32	38.49	37.79	38.00	364,202
29 May 15	37.98000 -0.13	38.10	37.59	38.10	735,654
28 May 15	38.11000 +0.55	38.15	37.50	37.50	760,054
27 May 15	37.56000 +0.20	37.80	37.12	37.49	705,709
26 May 15	37.36000 -0.85	38.23	37.26	38.15	1,141,726
25 May 15	38.21000 +0.05	38.33	38.10	38.27	424,678
22 May 15	38.16000 -0.22	38.53	38.09	38.41	421,370
21 May 15	38.38000 -0.11	38.68	38.38	38.56	513,337
20 May 15	38.49000 -0.18	38.82	38.30	38.66	509,947
19 May 15	38.67000 -0.21	39.20	38.59	38.94	349,868
15 May 15	38.88000 +0.54	38.89	38.26	38.26	526,979
14 May 15	38.34000 -0.09	38.42	37.94	38.18	286,900
13 May 15	38.43000 +0.18	38.50	38.05	38.37	459,446
12 May 15	38.25000 -1.11	39.25	38.20	39.25	610,874
11 May 15	39.36000 +0.32	39.49	39.05	39.25	523,409
08 May 15	39.04000 +0.55	39.25	38.50	38.58	715,139
07 May 15	38.49000 -0.29	38.85	38.19	38.78	694,845
06 May 15	38.78000 -0.11	39.20	38.49	38.91	544,607
05 May 15	38.89000 -0.29	39.45	38.51	39.40	615,166
04 May 15	39.18000 +0.11	39.49	39.01	39.03	348,810
01 May 15	39.07000 -0.20	39.31	38.88	39.21	658,111
30 Apr 15	39.27000 -0.46	39.72	39.00	39.64	693,077
29 Apr 15	39.73000 -0.04	39.79	39.28	39.65	398,695
28 Apr 15	39.77000 +0.07	39.88	39.55	39.75	284,122
27 Apr 15	39.70000 +0.04	39.86	39.34	39.77	457,201
24 Apr 15	39.66000 +0.03	39.90	39.60	39.70	277,248
23 Apr 15	39.63000 +0.24	39.68	39.30	39.34	252,949
22 Apr 15	39.39000 +0.05	39.77	39.20	39.50	257,188
21 Apr 15	39.34000 -0.18	39.64	39.18	39.64	474,170
20 Apr 15	39.52000 +0.25	39.70	39.35	39.39	374,876
17 Apr 15	39.27000 +0.26	39.30	38.90	39.02	256,901
16 Apr 15	39.01000 -0.14	39.24	38.87	39.01	359,501
15 Apr 15	39.15000 +0.06	39.47	39.10	39.11	403,335
14 Apr 15	39.09000 -0.29	39.49	38.98	39.30	361,777
13 Apr 15	39.38000 -0.12	39.53	39.21	39.42	1,378,853
10 Apr 15	39.50000 -0.10	39.70	39.38	39.50	363,536
09 Apr 15	39.60000 +0.20	39.78	39.40	39.40	465,366
08 Apr 15	39.40000 +0.17	39.58	39.17	39.25	617,106
07 Apr 15	39.23000 +0.23	39.48	39.08	39.10	480,762
06 Apr 15	39.00000 +0.08	39.33	38.85	38.93	346,409
02 Apr 15	38.92000 +0.55	38.97	38.30	38.30	677,918
01 Apr 15	38.37000 -0.21	38.58	38.05	38.42	586,369
31 Mar 15	38.58000 -0.40	38.89	38.47	38.85	1,008,897
30 Mar 15	38.98000 +0.14	39.16	38.53	38.94	735,341
27 Mar 15	38.84000 -0.33	39.21	38.36	39.11	913,823
26 Mar 15	39.17000 -0.63	39.90	38.99	39.72	890,464
25 Mar 15	39.80000 -0.38	40.25	39.60	40.18	763,017
24 Mar 15	40.18000 +0.96	40.24	39.25	39.25	898,790
23 Mar 15	39.22000 +0.29	39.28	38.82	39.02	610,585
20 Mar 15	38.93000 -0.14	39.37	38.62	39.32	3,101,301
19 Mar 15	39.07000 -0.51	39.83	39.03	39.65	632,266
18 Mar 15	39.58000 -0.03	39.70	39.12	39.61	566,116
17 Mar 15	39.61000 +0.05	39.94	39.37	39.37	568,595
16 Mar 15	39.56000 +0.20	40.29	39.31	39.47	730,319
13 Mar 15	39.36000 -0.02	39.62	39.11	39.47	617,962
12 Mar 15	39.38000 +0.51	39.41	38.61	38.85	642,335
11 Mar 15	38.87000 +0.11	39.10	38.45	38.69	595,601
10 Mar 15	38.76000 +0.08	38.89	38.36	38.61	584,833
09 Mar 15	38.68000 -0.02	38.83	38.47	38.79	653,834
06 Mar 15	38.70000 -1.13	39.73	38.60	39.70	1,072,803
05 Mar 15	39.83000 +0.58	40.12	39.25	39.34	751,075
04 Mar 15	39.25000 +0.00	39.37	38.97	39.18	634,811
03 Mar 15	39.25000 +0.19	39.36	38.90	39.04	624,514
02 Mar 15	39.06000 -0.52	39.50	38.81	39.50	878,485
27 Feb 15	39.58000 +0.67	39.73	38.91	38.93	1,304,671
26 Feb 15	38.91000 +0.36	39.04	38.32	38.64	722,496
25 Feb 15	38.55000 -0.88	39.65	38.55	39.47	840,248
24 Feb 15	39.43000 -0.52	40.20	39.30	40.04	515,654
23 Feb 15	39.95000 +0.24	40.00	39.46	39.67	462,098
20 Feb 15	39.71000 +0.30	39.80	39.25	39.69	869,433
19 Feb 15	39.41000 +0.11	40.29	39.32	39.44	616,093
18 Feb 15	39.30000 +0.27	39.47	38.96	39.00	721,906
17 Feb 15	39.03000 -0.29	39.64	38.94	39.33	628,196
13 Feb 15	39.32000 -0.66	40.03	39.05	39.98	685,685
12 Feb 15	39.98000 -0.43	40.30	39.66	40.25	511,865
11 Feb 15	40.41000 +0.02	41.09	40.09	40.47	1,019,099
10 Feb 15	40.39000 +0.46	40.74	39.79	39.85	1,114,407
09 Feb 15	39.93000 -0.07	40.42	39.83	40.28	1,344,769
06 Feb 15	40.00000 -0.84	41.27	39.82	40.92	1,056,024
05 Feb 15	40.84000 +0.28	41.25	40.76	40.77	864,201
04 Feb 15	40.56000 -0.04	40.98	40.50	40.60	661,652
03 Feb 15	40.60000 -1.00	41.50	40.45	41.50	979,542
02 Feb 15	41.60000 -0.31	42.23	39.75	42.10	754,265
30 Jan 15	41.91000 +0.07	42.23	41.39	41.57	1,125,120
29 Jan 15	41.84000 +0.33	41.93	41.17	41.46	572,746
28 Jan 15	41.51000 +0.64	41.59	40.79	41.03	640,045
27 Jan 15	40.87000 +0.35	40.90	40.10	40.48	1,528,726
26 Jan 15	40.52000 -0.26	40.94	40.43	40.89	387,563
23 Jan 15	40.78000 +0.22	41.19	40.56	40.84	646,940
22 Jan 15	40.56000 +0.40	40.93	40.26	40.30	810,480
21 Jan 15	40.16000 +0.16	40.38	39.77	40.05	590,638
20 Jan 15	40.00000 -0.15	40.23	39.90	40.22	745,739
19 Jan 15	40.15000 -0.22	40.45	40.02	40.43	315,677
16 Jan 15	40.37000 +0.50	40.51	39.66	39.85	720,741
15 Jan 15	39.87000 +0.31	39.99	39.06	39.55	753,767
14 Jan 15	39.56000 +0.27	39.63	38.90	39.10	734,464
13 Jan 15	39.29000 -0.20	39.65	38.83	39.55	590,108
12 Jan 15	39.49000 +0.10	39.50	38.80	39.35	679,095
09 Jan 15	39.39000 -0.06	39.61	39.21	39.44	450,000
08 Jan 15	39.45000 +0.07	39.80	39.25	39.57	851,227
07 Jan 15	39.38000 +0.23	39.63	39.00	39.23	724,416
06 Jan 15	39.15000 -0.03	39.47	38.89	39.09	705,128
05 Jan 15	39.18000 -0.04	39.37	38.77	39.15	631,518
02 Jan 15	39.22000 +0.26	39.35	38.90	39.00	354,970
31 Dec 14	38.96000 +0.26	39.05	38.60	38.85	418,011
30 Dec 14	38.70000 -0.17	39.08	38.50	38.86	279,120
29 Dec 14	38.87000 -0.12	39.15	38.79	39.10	448,589
24 Dec 14	38.99000 +0.07	39.20	38.71	39.09	200,217
23 Dec 14	38.92000 +0.21	39.16	38.62	38.74	588,136
22 Dec 14	38.71000 +0.75	38.99	38.04	38.16	925,252
19 Dec 14	37.96000 -0.66	38.94	37.74	38.94	4,583,924
18 Dec 14	38.62000 +0.37	38.65	37.81	38.35	1,976,833
17 Dec 14	38.25000 +0.10	38.47	37.96	38.14	1,590,172
16 Dec 14	38.15000 -0.15	38.60	38.03	38.31	1,186,917
15 Dec 14	38.30000 +0.22	38.45	37.88	38.15	562,149
12 Dec 14	38.08000 -0.51	38.74	37.87	38.45	767,054
11 Dec 14	38.59000 +0.21	38.98	38.33	38.34	829,646
10 Dec 14	38.38000 -0.70	39.36	38.02	38.86	868,711
09 Dec 14	39.08000 -0.21	39.25	38.89	38.98	649,744
08 Dec 14	39.29000 -0.31	39.66	38.96	39.46	604,840
05 Dec 14	39.60000 +0.34	39.74	39.22	39.30	847,192
04 Dec 14	39.26000 -0.73	39.99	39.06	39.91	918,439
03 Dec 14	39.99000 -0.19	40.25	39.11	40.10	1,336,221
02 Dec 14	40.18000 -0.09	40.30	39.83	40.20	914,686
01 Dec 14	40.27000 -0.34	40.67	40.02	40.44	1,292,589
28 Nov 14	40.61000 +1.18	40.83	39.35	39.40	1,160,006
27 Nov 14	39.43000 +0.05	39.61	38.94	39.30	396,300
26 Nov 14	39.38000 +0.20	39.44	39.01	39.01	651,911
25 Nov 14	39.18000 +0.49	39.21	38.48	38.74	3,148,385
24 Nov 14	38.69000 -0.19	38.97	38.47	38.80	578,280
21 Nov 14	38.88000 -0.29	39.27	38.65	39.25	711,009
20 Nov 14	39.17000 +0.38	39.30	38.74	38.77	950,980
19 Nov 14	38.79000 +0.62	38.82	38.22	38.23	833,969
18 Nov 14	38.17000 +0.18	38.33	37.74	38.03	682,959
17 Nov 14	37.99000 +0.16	38.16	37.75	37.76	623,949
14 Nov 14	37.83000 -0.27	38.24	37.77	38.06	603,775
13 Nov 14	38.10000 +0.14	38.17	37.80	38.02	719,194
12 Nov 14	37.96000 +0.20	38.04	37.58	37.78	1,045,424
11 Nov 14	37.76000 -0.18	38.00	37.65	37.91	518,073
10 Nov 14	37.94000 +0.20	38.09	37.48	37.75	819,614
07 Nov 14	37.74000 +0.32	37.75	37.14	37.39	819,648
06 Nov 14	37.42000 -0.18	37.87	37.27	37.57	1,119,357
05 Nov 14	37.60000 -0.15	37.93	37.36	37.70	1,403,941
04 Nov 14	37.75000 +0.52	37.75	36.97	37.21	9,976,998
03 Nov 14	37.23000 +0.51	37.34	36.70	36.76	1,074,955
31 Oct 14	36.72000 -0.11	37.00	36.65	36.89	842,462
30 Oct 14	36.83000 +0.31	36.86	36.07	36.56	881,878
29 Oct 14	36.52000 +0.32	36.92	36.37	36.39	1,218,966
28 Oct 14	36.20000 +0.45	36.32	35.56	35.79	798,683
27 Oct 14	35.75000 +0.71	35.94	35.21	35.30	705,150
24 Oct 14	35.04000 +0.44	35.15	34.57	34.57	677,067
23 Oct 14	34.60000 +0.26	34.76	34.36	34.40	614,296
22 Oct 14	34.34000 -0.51	34.80	34.21	34.74	1,053,833
21 Oct 14	34.85000 +0.13	34.90	34.61	34.78	823,302
20 Oct 14	34.72000 -0.13	34.92	34.68	34.80	576,796
17 Oct 14	34.85000 +0.40	34.86	34.30	34.36	656,749
16 Oct 14	34.45000 +0.12	34.60	33.86	33.87	716,956
15 Oct 14	34.33000 -0.24	34.70	33.84	34.43	1,006,792
14 Oct 14	34.57000 -0.12	34.76	34.39	34.40	783,519
10 Oct 14	34.69000 -0.60	35.29	34.62	35.25	810,567
09 Oct 14	35.29000 +0.06	35.37	35.07	35.28	585,752
08 Oct 14	35.23000 +0.20	35.36	34.90	34.91	747,747
07 Oct 14	35.03000 +0.38	35.11	34.60	34.65	993,199
06 Oct 14	34.65000 -0.38	35.02	34.60	35.01	586,768
03 Oct 14	35.03000 +0.26	35.11	34.70	34.88	884,262
02 Oct 14	34.77000 +0.20	34.91	34.49	34.61	831,795
01 Oct 14	34.57000 -0.05	34.70	34.40	34.61	550,190
30 Sep 14	34.62000 +0.06	34.81	34.30	34.53	883,549
29 Sep 14	34.56000 +0.44	34.74	33.77	34.12	644,927
26 Sep 14	34.12000 +0.29	34.17	33.72	33.86	405,363
25 Sep 14	33.83000 -0.23	34.08	33.69	34.06	637,910
24 Sep 14	34.06000 -0.25	34.26	33.96	34.26	451,223
23 Sep 14	34.31000 +0.00	34.37	34.15	34.20	315,069
22 Sep 14	34.31000 -0.26	34.67	34.22	34.47	496,092
19 Sep 14	34.57000 +0.17	34.72	34.25	34.35	1,276,680
18 Sep 14	34.40000 +0.07	34.49	34.28	34.36	326,235
17 Sep 14	34.33000 -0.15	34.55	34.28	34.55	490,806
16 Sep 14	34.48000 +0.13	34.64	34.27	34.34	765,969
15 Sep 14	34.35000 +0.01	34.36	34.08	34.34	341,212
12 Sep 14	34.34000 +0.00	34.53	34.26	34.37	453,138
11 Sep 14	34.34000 +0.22	34.37	34.13	34.14	774,426
10 Sep 14	34.12000 -0.11	34.35	34.03	34.18	748,900
09 Sep 14	34.23000 +0.34	34.31	33.74	33.82	1,076,125
08 Sep 14	33.89000 -0.12	34.05	33.83	34.05	306,745
05 Sep 14	34.01000 -0.17	34.21	34.00	34.14	415,519
04 Sep 14	34.18000 +0.23	34.21	33.87	33.88	393,097
03 Sep 14	33.95000 +0.37	33.95	33.56	33.57	443,149
02 Sep 14	33.58000 +0.06	33.63	33.41	33.59	447,468
29 Aug 14	33.52000 -0.24	33.78	33.43	33.78	459,128
28 Aug 14	33.76000 +0.45	33.83	33.34	33.35	514,973
27 Aug 14	33.31000 +0.13	33.36	33.15	33.20	373,361
26 Aug 14	33.18000 +0.05	33.40	33.13	33.18	401,360
25 Aug 14	33.13000 -0.36	33.45	33.12	33.45	413,774
22 Aug 14	33.49000 -0.02	33.63	33.44	33.50	383,208
21 Aug 14	33.51000 -0.08	33.74	33.45	33.51	518,640
20 Aug 14	33.59000 -0.06	33.77	33.53	33.69	505,373
19 Aug 14	33.65000 +0.04	33.72	33.52	33.67	484,774
18 Aug 14	33.61000 +0.06	33.73	33.45	33.47	568,819
15 Aug 14	33.55000 +0.25	33.62	33.32	33.36	914,316
14 Aug 14	33.30000 +0.19	33.33	33.01	33.11	414,927
13 Aug 14	33.11000 -0.36	33.30	33.08	33.30	386,943
12 Aug 14	33.47000 -0.03	33.56	33.35	33.52	987,991
11 Aug 14	33.50000 +0.04	33.55	33.40	33.46	931,001
08 Aug 14	33.46000 -0.07	33.52	33.33	33.50	899,873
07 Aug 14	33.53000 -0.15	33.76	33.51	33.70	629,916
06 Aug 14	33.68000 +0.07	33.74	33.45	33.64	621,470
05 Aug 14	33.61000 +0.52	33.80	33.15	33.23	776,829
01 Aug 14	33.09000 -0.46	33.56	32.98	33.45	459,672
31 Jul 14	33.55000 +0.00	33.69	33.31	33.58	1,287,454
30 Jul 14	33.55000 -0.21	33.88	33.38	33.82	506,931
29 Jul 14	33.76000 +0.49	33.81	33.31	33.33	963,434
28 Jul 14	33.27000 +0.31	33.31	32.91	32.95	491,844
25 Jul 14	32.96000 +0.02	33.06	32.85	32.90	509,868
24 Jul 14	32.94000 +0.06	32.96	32.86	32.92	289,151
23 Jul 14	32.88000 +0.00	32.95	32.77	32.88	605,893
22 Jul 14	32.88000 +0.17	32.91	32.65	32.69	469,993
21 Jul 14	32.71000 -0.08	32.83	32.66	32.83	220,955
18 Jul 14	32.79000 +0.05	32.96	32.70	32.75	465,865
17 Jul 14	32.74000 -0.20	32.94	32.69	32.94	317,679
16 Jul 14	32.94000 +0.18	32.95	32.73	32.79	575,690
15 Jul 14	32.76000 +0.11	32.80	32.66	32.68	510,464
14 Jul 14	32.65000 -0.15	32.86	32.60	32.81	383,408
11 Jul 14	32.80000 +0.19	32.81	32.51	32.58	570,172
10 Jul 14	32.61000 -0.14	32.72	32.51	32.59	523,424
09 Jul 14	32.75000 +0.25	32.84	32.42	32.42	709,120
08 Jul 14	32.50000 -0.11	32.62	32.46	32.55	472,673
07 Jul 14	32.61000 +0.24	32.66	32.26	32.31	872,385
04 Jul 14	32.37000 +0.08	32.38	32.23	32.25	133,111
03 Jul 14	32.29000 -0.05	32.42	32.16	32.35	1,585,087
02 Jul 14	32.34000 -0.13	32.41	32.14	32.14	438,223
30 Jun 14	32.47000 +0.10	32.49	32.26	32.35	385,267
27 Jun 14	32.37000 +0.05	32.44	32.23	32.33	476,939
26 Jun 14	32.32000 +0.04	32.38	32.23	32.28	471,614
25 Jun 14	32.28000 +0.19	32.34	32.05	32.13	740,333
24 Jun 14	32.09000 -0.17	32.35	32.01	32.35	387,756
23 Jun 14	32.26000 +0.01	32.35	32.06	32.29	589,473
20 Jun 14	32.25000 +0.13	32.33	32.08	32.15	1,633,850
19 Jun 14	32.12000 -0.29	32.44	32.11	32.44	264,164
18 Jun 14	32.41000 +0.33	32.47	32.03	32.05	585,223
17 Jun 14	32.08000 +0.16	32.14	31.89	31.93	404,027
16 Jun 14	31.92000 +0.17	31.99	31.75	31.75	443,663
13 Jun 14	31.75000 +0.10	31.85	31.65	31.69	310,142
12 Jun 14	31.65000 -0.07	31.69	31.58	31.68	329,028
11 Jun 14	31.72000 -0.07	31.80	31.58	31.74	355,882
10 Jun 14	31.79000 -0.07	31.90	31.70	31.86	338,931
09 Jun 14	31.86000 -0.08	32.01	31.78	32.00	372,321
06 Jun 14	31.94000 -0.19	32.16	31.93	32.13	470,832
05 Jun 14	32.13000 +0.00	32.16	32.00	32.13	1,031,730
04 Jun 14	32.13000 -0.14	32.29	32.12	32.28	540,770
03 Jun 14	32.27000 -0.21	32.45	32.15	32.45	447,699
02 Jun 14	32.48000 -0.06	32.58	32.32	32.51	441,614
30 May 14	32.54000 +0.13	32.58	31.26	31.37	653,478
29 May 14	32.41000 -0.10	32.57	32.33	32.50	293,366
28 May 14	32.51000 -0.15	32.69	32.45	32.69	338,712
27 May 14	32.66000 +0.12	32.67	32.38	32.54	561,193
26 May 14	32.54000 -0.13	32.74	32.50	32.72	176,816
23 May 14	32.67000 -0.09	32.86	32.66	32.80	261,450
22 May 14	32.76000 +0.16	32.82	32.51	32.59	874,509
21 May 14	32.60000 +0.19	32.60	32.44	32.47	791,234
20 May 14	32.41000 +0.08	32.47	32.29	32.31	543,867
16 May 14	32.33000 +0.13	32.38	32.06	32.25	497,075
15 May 14	32.20000 -0.15	32.48	32.16	32.39	338,298
14 May 14	32.35000 -0.16	32.44	32.18	32.25	517,026
13 May 14	32.51000 -0.12	32.67	32.42	32.67	1,386,555
12 May 14	32.63000 +0.09	32.70	32.42	32.60	1,108,268
09 May 14	32.54000 +0.16	32.69	32.46	32.52	1,057,241
08 May 14	32.38000 -0.08	32.60	32.30	32.58	508,876
07 May 14	32.46000 +0.01	32.55	32.41	32.55	394,757
06 May 14	32.45000 -0.07	32.55	32.39	32.50	293,566
05 May 14	32.52000 -0.01	32.60	32.42	32.55	391,254
02 May 14	32.53000 +0.18	32.57	32.30	32.38	974,560
01 May 14	32.35000 +0.15	32.42	32.22	32.29	321,631
30 Apr 14	32.20000 +0.18	32.25	32.06	32.10	532,448
29 Apr 14	32.02000 -0.16	32.28	32.01	32.15	495,964
28 Apr 14	32.18000 +0.02	32.20	32.08	32.20	651,235
25 Apr 14	32.16000 -0.01	32.17	32.02	32.11	555,278
24 Apr 14	32.17000 +0.23	32.20	31.92	32.00	413,126
23 Apr 14	31.94000 -0.09	32.06	31.93	32.06	423,849
22 Apr 14	32.03000 +0.03	32.09	32.00	32.08	301,320
21 Apr 14	32.00000 -0.01	32.08	31.94	32.07	325,667
17 Apr 14	32.01000 -0.15	32.20	32.00	32.19	418,332
16 Apr 14	32.16000 +0.22	32.16	31.99	31.99	298,363
15 Apr 14	31.94000 +0.01	32.15	31.87	32.00	491,012
14 Apr 14	31.93000 -0.12	32.11	31.87	32.00	358,005
11 Apr 14	32.05000 +0.06	32.10	31.86	32.05	586,215
10 Apr 14	31.99000 +0.05	32.22	31.94	32.00	628,552
09 Apr 14	31.94000 +0.19	32.00	31.80	31.82	752,302
08 Apr 14	31.75000 +0.06	31.84	31.66	31.69	458,446
07 Apr 14	31.69000 +0.22	31.74	31.43	31.45	522,700
04 Apr 14	31.47000 +0.03	31.50	31.37	31.50	384,994
03 Apr 14	31.44000 -0.04	31.60	31.35	31.49	381,790
02 Apr 14	31.48000 -0.04	31.59	31.43	31.52	397,476
01 Apr 14	31.52000 +0.00	31.57	31.35	31.56	435,964
31 Mar 14	31.52000 +0.01	31.56	31.43	31.55	675,371
28 Mar 14	31.51000 +0.09	31.56	31.43	31.47	998,869
27 Mar 14	31.42000 +0.16	31.45	31.30	31.30	581,655
26 Mar 14	31.26000 +0.07	31.40	31.21	31.28	615,546
25 Mar 14	31.19000 -0.13	31.38	31.16	31.35	348,549
24 Mar 14	31.32000 +0.13	31.33	31.11	31.20	1,631,272
21 Mar 14	31.19000 -0.01	31.34	31.11	31.20	1,465,836
20 Mar 14	31.20000 -0.05	31.34	31.16	31.20	350,523
19 Mar 14	31.25000 -0.17	31.45	31.17	31.41	382,475
18 Mar 14	31.42000 +0.10	31.48	31.21	31.30	561,744
17 Mar 14	31.32000 +0.04	31.39	31.18	31.25	351,262
14 Mar 14	31.28000 +0.10	31.36	31.10	31.18	485,337
13 Mar 14	31.18000 +0.12	31.19	31.00	31.10	551,515
12 Mar 14	31.06000 +0.28	31.10	30.65	30.67	593,575
11 Mar 14	30.78000 +0.10	30.78	30.61	30.68	483,965
10 Mar 14	30.68000 +0.05	30.73	30.62	30.73	407,916
07 Mar 14	30.63000 +0.00	30.70	30.55	30.67	550,395
06 Mar 14	30.63000 -0.01	30.78	30.55	30.78	385,698
05 Mar 14	30.64000 +0.05	30.76	30.59	30.65	704,408
04 Mar 14	30.59000 -0.01	30.70	30.51	30.70	381,926
03 Mar 14	30.60000 -0.03	30.87	30.51	30.55	269,341
28 Feb 14	30.63000 -0.03	30.80	30.61	30.69	755,686
27 Feb 14	30.66000 +0.10	30.70	30.50	30.60	410,682
26 Feb 14	30.56000 -0.07	30.75	30.54	30.69	439,166
25 Feb 14	30.63000 +0.05	30.77	30.52	30.55	502,344
24 Feb 14	30.58000 -0.14	30.80	30.53	30.80	427,110
21 Feb 14	30.72000 +0.05	30.88	30.62	30.68	379,000
20 Feb 14	30.67000 -0.07	30.82	30.55	30.82	575,705
19 Feb 14	30.74000 +0.00	30.83	30.71	30.79	302,673
18 Feb 14	30.74000 +0.03	30.93	30.62	30.77	487,165
14 Feb 14	30.71000 +0.14	30.80	30.53	30.61	549,835
13 Feb 14	30.57000 -0.15	30.70	30.57	30.67	465,664
12 Feb 14	30.72000 -0.14	30.72	30.48	30.58	729,225
11 Feb 14	30.86000 +0.01	30.96	30.74	30.92	509,891
10 Feb 14	30.85000 -0.14	31.09	30.70	31.06	364,987
07 Feb 14	30.99000 +0.34	31.03	30.60	30.61	657,503
06 Feb 14	30.65000 +0.19	30.90	30.20	30.36	568,587
05 Feb 14	30.46000 +0.05	30.53	30.30	30.44	507,504
04 Feb 14	30.41000 -0.11	30.49	30.31	30.44	412,151
03 Feb 14	30.52000 -0.10	30.63	30.30	30.56	575,777
31 Jan 14	30.62000 +0.31	30.64	30.13	30.20	831,726
30 Jan 14	30.31000 +0.43	30.34	29.78	29.88	781,418
29 Jan 14	29.88000 -0.11	30.00	29.79	29.95	945,581
28 Jan 14	29.99000 -0.21	30.19	29.88	30.17	761,998
27 Jan 14	30.20000 -0.11	30.51	30.14	30.36	600,033
24 Jan 14	30.31000 +0.20	30.41	30.06	30.08	1,403,278
23 Jan 14	30.11000 -0.06	30.25	30.00	30.23	1,495,610
22 Jan 14	30.17000 -0.19	30.46	30.17	30.42	1,348,451
21 Jan 14	30.36000 -0.23	30.65	30.35	30.52	900,733
20 Jan 14	30.59000 +0.36	30.65	30.26	30.33	359,618
17 Jan 14	30.23000 +0.01	30.35	30.18	30.25	541,588
16 Jan 14	30.22000 -0.07	30.36	30.19	30.30	715,153
15 Jan 14	30.29000 -0.01	30.51	30.27	30.30	468,865
14 Jan 14	30.30000 +0.00	30.35	30.20	30.35	547,218
13 Jan 14	30.30000 -0.09	30.43	30.15	30.43	530,007
10 Jan 14	30.39000 -0.08	30.58	30.31	30.53	463,696
09 Jan 14	30.47000 -0.08	30.62	30.42	30.62	454,970
08 Jan 14	30.55000 +0.05	30.60	30.40	30.51	486,380
07 Jan 14	30.50000 +0.15	30.62	30.26	30.28	498,731
06 Jan 14	30.35000 -0.07	30.44	30.19	30.44	505,000
03 Jan 14	30.42000 -0.08	30.52	30.32	30.40	398,644
02 Jan 14	30.50000 +0.05	30.55	30.38	30.49	388,607
31 Dec 13	30.45000 +0.02	30.64	30.39	30.43	528,102
30 Dec 13	30.43000 +0.04	30.57	30.32	30.40	401,936
27 Dec 13	30.39000 -0.03	30.50	30.24	30.50	319,885
24 Dec 13	30.42000 +0.08	30.49	30.24	30.37	157,920
23 Dec 13	30.34000 -0.18	30.50	30.22	30.50	331,934
20 Dec 13	30.52000 +0.41	30.52	30.10	30.23	1,332,793
19 Dec 13	30.11000 -0.14	30.39	30.02	30.27	369,324
18 Dec 13	30.25000 +0.14	30.29	29.96	30.11	520,305
17 Dec 13	30.11000 +0.35	30.11	29.80	29.84	426,443
16 Dec 13	29.76000 -0.36	30.20	29.58	30.15	1,197,609
13 Dec 13	30.12000 +0.08	30.13	29.78	29.90	694,526
12 Dec 13	30.04000 -1.15	30.40	29.51	30.26	1,617,743
11 Dec 13	31.19000 -0.14	31.40	31.05	31.30	362,355
10 Dec 13	31.33000 -0.15	31.44	31.22	31.35	428,800
09 Dec 13	31.48000 +0.07	31.68	31.41	31.41	404,270
06 Dec 13	31.41000 +0.00	31.43	31.15	31.42	411,581
05 Dec 13	31.41000 -0.03	31.53	31.31	31.46	427,199
04 Dec 13	31.44000 +0.02	31.51	31.27	31.33	553,017
03 Dec 13	31.42000 +0.34	31.49	30.90	31.00	619,987
02 Dec 13	31.08000 -0.07	31.25	31.01	31.24	415,310
29 Nov 13	31.15000 -0.07	31.35	31.10	31.16	357,632
28 Nov 13	31.22000 -0.07	31.31	31.07	31.23	189,261
27 Nov 13	31.29000 -0.12	31.49	31.00	31.35	350,612
26 Nov 13	31.41000 -0.21	31.79	31.11	31.68	497,978
25 Nov 13	31.62000 +0.06	31.78	31.53	31.66	311,899
22 Nov 13	31.56000 -0.01	31.69	31.56	31.63	226,515
21 Nov 13	31.57000 +0.05	31.75	31.40	31.44	323,767
20 Nov 13	31.52000 -0.10	31.77	31.36	31.70	376,063
19 Nov 13	31.62000 +0.00	31.80	31.56	31.68	387,099
18 Nov 13	31.62000 -0.11	31.80	31.56	31.70	238,458
15 Nov 13	31.73000 -0.03	31.80	31.51	31.80	454,811
14 Nov 13	31.76000 +0.24	31.80	31.47	31.53	331,677
13 Nov 13	31.52000 -0.18	31.67	31.30	31.30	437,822
12 Nov 13	31.70000 +0.03	31.93	31.28	31.28	1,054,069
11 Nov 13	31.67000 -0.21	31.90	31.36	31.83	896,909
08 Nov 13	31.88000 -0.13	32.01	31.59	31.98	984,281
07 Nov 13	32.01000 -0.33	32.35	31.95	32.34	410,971
06 Nov 13	32.34000 -0.09	32.50	32.15	32.50	403,178
05 Nov 13	32.43000 +0.09	32.48	32.19	32.25	584,816
04 Nov 13	32.34000 -0.13	32.46	32.01	32.44	577,189
01 Nov 13	32.47000 +0.04	32.84	32.32	32.40	476,006
31 Oct 13	32.43000 -0.04	32.58	32.35	32.36	515,128
30 Oct 13	32.47000 -0.03	32.68	32.38	32.58	434,344
29 Oct 13	32.50000 -0.02	32.60	32.45	32.57	342,216
28 Oct 13	32.52000 -0.19	32.80	32.45	32.70	520,348
25 Oct 13	32.71000 +0.34	32.76	32.30	32.38	369,837
24 Oct 13	32.37000 -0.23	32.54	32.26	32.54	334,212
23 Oct 13	32.60000 +0.31	32.64	32.17	32.24	351,019
22 Oct 13	32.29000 +0.18	32.38	32.11	32.25	375,677
21 Oct 13	32.11000 +0.10	32.13	31.91	32.05	339,116
18 Oct 13	32.01000 +0.25	32.07	31.78	31.84	462,683
17 Oct 13	31.76000 +0.14	31.84	31.35	31.62	447,848
16 Oct 13	31.62000 +0.08	31.63	31.30	31.60	384,412
15 Oct 13	31.54000 -0.17	31.75	31.31	31.75	362,889
11 Oct 13	31.71000 +0.37	31.73	31.35	31.36	350,981
10 Oct 13	31.34000 +0.43	31.35	30.95	30.95	472,406
09 Oct 13	30.91000 -0.03	31.11	30.88	31.00	381,737
08 Oct 13	30.94000 -0.02	31.03	30.85	30.99	249,936
07 Oct 13	30.96000 +0.01	31.09	30.79	30.79	452,404
04 Oct 13	30.95000 -0.30	31.39	30.76	31.25	685,142
03 Oct 13	31.25000 -0.57	31.76	31.10	31.70	521,221
02 Oct 13	31.82000 +0.13	31.82	31.48	31.56	403,272
01 Oct 13	31.69000 +0.40	31.74	31.30	31.31	459,237
30 Sep 13	31.29000 -0.03	31.54	31.15	31.20	456,857
27 Sep 13	31.32000 -0.09	31.43	31.22	31.40	285,070
26 Sep 13	31.41000 +0.08	31.57	31.31	31.39	275,647
25 Sep 13	31.33000 -0.06	31.45	31.15	31.45	484,364
24 Sep 13	31.39000 +0.19	31.41	31.10	31.12	452,156
23 Sep 13	31.20000 -0.26	31.45	31.03	31.41	590,973
20 Sep 13	31.46000 +0.22	31.46	31.16	31.24	3,422,487
19 Sep 13	31.24000 +0.36	31.25	30.75	31.00	576,281
18 Sep 13	30.88000 +0.44	30.99	30.35	30.48	598,791
17 Sep 13	30.44000 +0.04	30.51	30.35	30.49	642,030
16 Sep 13	30.40000 +0.39	30.46	30.08	30.24	661,423
13 Sep 13	30.01000 -0.08	30.23	29.96	30.19	435,309
12 Sep 13	30.09000 -0.23	30.47	30.05	30.34	355,144
11 Sep 13	30.32000 +0.19	30.42	30.13	30.17	697,942
10 Sep 13	30.13000 -0.30	30.49	30.04	30.40	1,039,950
09 Sep 13	30.43000 -0.28	30.84	30.28	30.74	430,876
06 Sep 13	30.71000 +0.14	30.79	30.52	30.64	473,744
05 Sep 13	30.57000 +0.35	30.61	30.23	30.44	644,722
04 Sep 13	30.22000 +0.23	30.39	29.78	30.00	885,447
03 Sep 13	29.99000 -0.36	30.77	29.91	30.43	485,512
30 Aug 13	30.35000 +0.29	30.42	30.04	30.15	1,149,495
29 Aug 13	30.06000 -0.04	30.17	29.92	30.11	466,444
28 Aug 13	30.10000 +0.08	30.22	30.00	30.09	353,189
27 Aug 13	30.02000 -0.14	30.27	30.00	30.08	508,542
26 Aug 13	30.16000 -0.31	30.57	30.06	30.50	340,687
23 Aug 13	30.47000 +0.03	30.67	30.35	30.44	309,574
22 Aug 13	30.44000 +0.00	30.69	30.43	30.52	377,160
21 Aug 13	30.44000 -0.28	30.86	30.26	30.71	406,232
20 Aug 13	30.72000 +0.23	30.98	30.50	30.50	479,760
19 Aug 13	30.49000 -0.72	31.26	30.43	31.26	549,299
16 Aug 13	31.21000 +0.09	31.34	30.96	31.03	272,790
15 Aug 13	31.12000 +0.01	31.18	30.95	31.10	439,041
14 Aug 13	31.11000 -0.47	31.60	31.06	31.49	408,248
13 Aug 13	31.58000 -0.20	31.79	31.50	31.66	348,538
12 Aug 13	31.78000 +0.04	31.79	31.52	31.71	434,622
09 Aug 13	31.74000 -0.05	31.82	31.54	31.82	210,197
08 Aug 13	31.79000 -0.22	32.00	31.62	31.94	349,771
07 Aug 13	32.01000 +0.26	32.01	31.52	31.60	363,043
06 Aug 13	31.75000 -0.40	32.18	31.58	32.16	381,756
02 Aug 13	32.15000 +0.14	32.17	32.03	32.04	238,966
01 Aug 13	32.01000 -0.28	32.45	31.75	32.45	428,486
31 Jul 13	32.29000 -0.21	32.57	32.22	32.49	438,639
30 Jul 13	32.50000 +0.07	32.66	32.30	32.49	459,366
29 Jul 13	32.43000 +0.20	32.55	32.15	32.15	293,918
26 Jul 13	32.23000 -0.07	32.43	31.88	32.34	289,614
25 Jul 13	32.30000 +0.04	32.37	32.12	32.12	315,103
24 Jul 13	32.26000 -0.14	32.50	32.11	32.43	280,788
23 Jul 13	32.40000 +0.06	32.44	32.21	32.21	296,843
22 Jul 13	32.34000 +0.00	32.48	32.25	32.37	249,308
19 Jul 13	32.34000 +0.04	32.36	32.13	32.17	348,949
18 Jul 13	32.30000 -0.41	32.95	32.18	32.69	532,222
17 Jul 13	32.71000 +0.21	32.80	32.45	32.46	391,693
16 Jul 13	32.50000 -0.08	32.60	32.36	32.60	282,287
15 Jul 13	32.58000 +0.22	32.64	32.39	32.39	367,308
12 Jul 13	32.36000 -0.14	32.53	32.20	32.50	325,136
11 Jul 13	32.50000 +0.45	32.58	32.08	32.40	579,091
10 Jul 13	32.05000 -0.37	32.35	31.72	32.34	481,056
09 Jul 13	32.42000 +0.33	32.42	31.82	32.27	558,919
08 Jul 13	32.09000 +0.59	32.19	31.50	31.67	448,563
05 Jul 13	31.50000 -0.35	31.84	31.25	31.75	298,614
04 Jul 13	31.85000 +0.08	31.99	31.70	31.70	79,889
03 Jul 13	31.77000 -0.24	32.08	31.51	32.06	244,573
02 Jul 13	32.01000 -0.18	32.36	31.80	31.97	522,580
28 Jun 13	32.19000 +0.47	32.50	31.67	31.74	625,666
27 Jun 13	31.72000 +0.37	31.79	31.48	31.51	293,654
26 Jun 13	31.35000 +0.02	31.80	31.28	31.46	264,182
25 Jun 13	31.33000 +0.15	31.35	31.11	31.20	329,486
24 Jun 13	31.18000 -0.15	31.23	30.70	31.21	572,782
21 Jun 13	31.33000 +0.09	31.56	30.99	31.27	1,406,927
20 Jun 13	31.24000 -1.34	32.37	31.12	32.37	1,010,626
19 Jun 13	32.58000 -0.65	33.23	32.39	33.18	533,310
18 Jun 13	33.23000 +0.25	33.32	32.90	33.00	518,762
17 Jun 13	32.98000 -0.02	33.19	32.79	33.07	447,957
14 Jun 13	33.00000 +0.70	33.07	32.33	32.39	876,101
13 Jun 13	32.30000 +0.53	32.47	31.71	31.72	1,476,914
12 Jun 13	31.77000 -0.72	32.49	31.74	32.43	562,118
11 Jun 13	32.49000 -0.09	32.60	32.25	32.49	360,009
10 Jun 13	32.58000 +0.12	32.78	32.30	32.52	812,975
07 Jun 13	32.46000 +0.41	32.46	32.00	32.04	400,622
06 Jun 13	32.05000 -0.47	32.39	31.88	32.36	728,295
05 Jun 13	32.52000 -0.55	33.04	32.40	33.04	438,371
04 Jun 13	33.07000 +0.20	33.16	32.92	32.92	347,272
03 Jun 13	32.87000 -0.14	33.26	32.78	33.02	1,171,609
31 May 13	33.01000 -0.36	33.38	33.00	33.30	602,080
30 May 13	33.37000 -0.26	33.58	33.32	33.58	514,244
29 May 13	33.63000 -0.15	33.86	33.52	33.75	357,727
28 May 13	33.78000 +0.12	34.00	33.65	33.80	531,404
27 May 13	33.66000 +0.03	33.82	33.60	33.73	182,799
24 May 13	33.63000 -0.02	33.84	33.52	33.55	726,457
23 May 13	33.65000 -0.21	34.00	33.52	33.76	306,783
22 May 13	33.86000 -0.22	34.18	33.77	34.07	618,771
21 May 13	34.08000 +0.09	34.28	33.94	33.94	518,703
17 May 13	33.99000 +0.34	34.13	33.50	33.52	1,866,154
16 May 13	33.65000 +0.01	33.86	33.57	33.60	528,903
15 May 13	33.64000 -0.33	33.89	33.42	33.77	450,449
14 May 13	33.97000 -0.24	34.25	33.84	34.21	512,052
13 May 13	34.21000 -0.27	34.45	34.09	34.45	607,820
10 May 13	34.48000 -0.09	34.67	34.37	34.67	253,311
09 May 13	34.57000 +0.08	34.74	34.47	34.51	239,451
08 May 13	34.49000 -0.48	34.88	34.30	34.67	718,953
07 May 13	34.97000 -0.04	35.10	34.89	35.09	334,437
06 May 13	35.01000 +0.13	35.14	34.61	34.68	462,057
03 May 13	34.88000 -0.12	35.13	34.79	35.04	211,014
02 May 13	35.00000 +0.28	35.10	34.61	34.72	544,541
01 May 13	34.72000 -0.23	34.95	34.59	34.90	358,229
30 Apr 13	34.95000 +0.56	35.08	34.31	34.40	732,534
29 Apr 13	34.39000 +0.03	34.55	34.36	34.42	504,348
26 Apr 13	34.36000 +0.06	34.41	34.12	34.12	442,164
25 Apr 13	34.30000 +0.20	34.39	33.96	34.01	457,216
24 Apr 13	34.10000 +0.30	34.13	33.80	33.89	305,655
23 Apr 13	33.80000 +0.07	33.86	33.60	33.74	462,135
22 Apr 13	33.73000 +0.12	33.85	33.44	33.50	235,646
19 Apr 13	33.61000 +0.13	33.67	33.32	33.37	366,631
18 Apr 13	33.48000 +0.20	33.54	33.26	33.50	256,460
17 Apr 13	33.28000 -0.35	33.69	33.06	33.63	342,354
16 Apr 13	33.63000 +0.44	33.65	33.17	33.21	360,520
15 Apr 13	33.19000 -0.53	33.80	33.10	33.70	481,554
12 Apr 13	33.72000 -0.29	34.05	33.61	33.90	400,053
11 Apr 13	34.01000 +0.01	34.01	33.78	33.87	340,320
10 Apr 13	34.00000 +0.05	34.10	33.85	34.00	440,184
09 Apr 13	33.95000 +0.07	34.03	33.73	33.84	480,872
08 Apr 13	33.88000 +0.12	33.97	33.69	33.75	215,635
05 Apr 13	33.76000 -0.22	33.95	33.44	33.95	379,267
04 Apr 13	33.98000 -0.08	34.26	33.85	34.15	278,917
03 Apr 13	34.06000 -0.06	34.25	33.83	34.01	1,292,976
02 Apr 13	34.12000 +0.18	34.25	33.95	33.95	432,264
01 Apr 13	33.94000 -0.21	34.40	33.88	34.15	426,817
28 Mar 13	34.15000 +0.37	34.29	33.69	33.74	573,154
27 Mar 13	33.78000 +0.03	33.87	33.62	33.68	505,824
26 Mar 13	33.75000 +0.13	33.82	33.56	33.56	337,655
25 Mar 13	33.62000 -0.08	33.87	33.36	33.79	525,950
22 Mar 13	33.70000 +0.10	33.78	33.57	33.60	847,542
21 Mar 13	33.60000 +0.06	33.69	33.52	33.60	736,892
20 Mar 13	33.54000 +0.19	33.64	33.40	33.55	370,602
19 Mar 13	33.35000 +0.08	33.49	33.21	33.30	351,709
18 Mar 13	33.27000 -0.08	33.63	33.22	33.35	419,869
15 Mar 13	33.35000 -0.22	33.81	33.31	33.38	1,020,851
14 Mar 13	33.57000 -0.12	33.80	33.40	33.75	439,328
13 Mar 13	33.69000 -0.25	34.01	33.57	33.99	426,680
12 Mar 13	33.94000 +0.05	34.08	33.84	33.86	362,846
11 Mar 13	33.89000 +0.16	33.98	33.72	33.78	264,229
08 Mar 13	33.73000 +0.03	33.93	33.67	33.82	339,478
07 Mar 13	33.70000 +0.27	33.84	33.45	33.50	349,448
06 Mar 13	33.43000 -0.20	33.75	33.33	33.74	281,496
05 Mar 13	33.63000 +0.05	33.82	33.54	33.82	396,948
04 Mar 13	33.58000 -0.06	33.71	33.40	33.71	327,495
01 Mar 13	33.64000 -0.02	33.74	33.49	33.69	335,090
28 Feb 13	33.66000 +0.05	33.71	33.51	33.68	459,696
27 Feb 13	33.61000 +0.24	33.76	33.31	33.39	544,233
26 Feb 13	33.37000 -0.07	33.75	33.27	33.44	319,772
25 Feb 13	33.44000 -0.37	33.95	33.33	33.89	362,702
22 Feb 13	33.81000 +0.14	33.83	33.42	33.54	415,720
21 Feb 13	33.67000 +0.29	33.76	33.23	33.38	443,179
20 Feb 13	33.38000 -0.06	33.56	33.15	33.56	1,420,515
19 Feb 13	33.44000 +0.40	33.61	33.04	33.04	386,783
15 Feb 13	33.04000 -0.03	33.11	32.98	33.00	668,894
14 Feb 13	33.07000 -0.07	33.20	32.89	33.15	336,939
13 Feb 13	33.14000 +0.14	33.18	32.90	33.11	381,646
12 Feb 13	33.00000 -0.65	33.47	32.91	33.47	418,472
11 Feb 13	33.65000 -0.13	33.91	33.61	33.88	419,540
08 Feb 13	33.78000 -0.46	34.23	33.55	34.20	438,638
07 Feb 13	34.24000 -0.36	34.69	34.21	34.50	480,578
06 Feb 13	34.60000 -0.06	34.79	34.59	34.76	213,839
05 Feb 13	34.66000 +0.19	34.89	34.47	34.54	328,254
04 Feb 13	34.47000 -0.06	34.60	34.33	34.49	287,377
01 Feb 13	34.53000 -0.11	34.71	34.36	34.50	238,650
31 Jan 13	34.64000 -0.07	34.72	34.44	34.71	355,451
30 Jan 13	34.71000 -0.01	34.85	34.56	34.82	338,949
29 Jan 13	34.72000 +0.14	34.79	34.55	34.60	210,365
28 Jan 13	34.58000 +0.20	34.67	34.30	34.40	277,970
25 Jan 13	34.38000 +0.03	34.43	34.29	34.40	208,261
24 Jan 13	34.35000 +0.08	34.45	34.27	34.30	342,711
23 Jan 13	34.27000 -0.13	34.36	34.18	34.24	418,919
22 Jan 13	34.40000 -0.10	34.48	34.30	34.40	623,239
21 Jan 13	34.50000 +0.01	34.52	34.43	34.48	110,426
18 Jan 13	34.49000 -0.01	34.60	34.43	34.60	262,572
17 Jan 13	34.50000 +0.00	34.57	34.41	34.41	322,181
16 Jan 13	34.50000 -0.16	34.61	34.46	34.51	280,534
15 Jan 13	34.66000 +0.37	34.74	34.20	34.21	465,510
14 Jan 13	34.29000 -0.06	34.38	34.20	34.37	273,339
11 Jan 13	34.35000 +0.11	34.41	34.20	34.29	192,521
10 Jan 13	34.24000 +0.01	34.45	34.06	34.25	283,752
09 Jan 13	34.23000 +0.05	34.23	34.00	34.18	268,108
08 Jan 13	34.18000 -0.34	34.24	33.92	34.16	482,884
07 Jan 13	34.52000 +0.01	34.56	34.25	34.48	267,720
04 Jan 13	34.51000 -0.07	34.65	34.44	34.45	299,942
03 Jan 13	34.58000 +0.15	34.63	34.25	34.40	372,774
02 Jan 13	34.43000 +0.21	34.45	34.18	34.40	370,802
31 Dec 12	34.22000 +0.32	34.34	33.86	33.86	196,250
28 Dec 12	33.90000 -0.18	34.03	33.79	34.00	187,741
27 Dec 12	34.08000 -0.03	34.08	33.73	34.03	350,135
24 Dec 12	34.11000 +0.10	34.20	34.04	34.14	79,467
21 Dec 12	34.01000 +0.10	34.01	33.76	33.92	934,021
20 Dec 12	33.91000 -0.25	34.35	33.77	34.21	422,136
19 Dec 12	34.16000 +0.14	34.33	34.05	34.08	407,495
18 Dec 12	34.02000 +0.04	34.21	34.00	34.16	732,259
17 Dec 12	33.98000 +0.17	34.14	33.69	33.85	953,379
14 Dec 12	33.81000 +0.07	33.90	33.61	33.78	1,042,397
13 Dec 12	33.74000 -0.15	33.92	33.57	33.89	514,525
12 Dec 12	33.89000 +0.09	33.94	33.70	33.73	423,800
11 Dec 12	33.80000 +0.52	33.86	33.25	33.28	409,444
10 Dec 12	33.28000 -0.03	33.45	33.17	33.39	268,237
07 Dec 12	33.31000 -0.04	33.50	33.25	33.49	251,546
06 Dec 12	33.35000 +0.01	33.45	33.17	33.45	240,237
05 Dec 12	33.34000 +0.45	33.38	32.83	32.94	330,556
04 Dec 12	32.89000 -0.06	33.15	32.86	32.94	966,734
03 Dec 12	32.95000 -0.43	33.44	32.90	33.36	493,212
30 Nov 12	33.38000 +0.26	33.38	33.03	33.14	1,257,502
29 Nov 12	33.12000 +0.14	33.16	32.82	33.09	511,638
28 Nov 12	32.98000 -0.14	33.10	32.81	33.09	260,286
27 Nov 12	33.12000 +0.02	33.33	33.05	33.10	248,283
26 Nov 12	33.10000 +0.14	33.14	32.76	32.90	254,057
23 Nov 12	32.96000 +0.01	33.00	32.79	32.91	262,927
22 Nov 12	32.95000 +0.10	33.00	32.81	32.85	123,050
21 Nov 12	32.85000 -0.15	33.09	32.63	32.95	275,839
20 Nov 12	33.00000 +0.00	33.00	32.77	33.00	275,450
19 Nov 12	33.00000 +0.27	33.00	32.72	32.90	266,539
16 Nov 12	32.73000 +0.16	32.84	32.41	32.74	287,206
15 Nov 12	32.57000 -0.71	33.09	32.53	33.07	300,149
14 Nov 12	33.28000 -0.68	33.67	33.05	33.52	403,990
13 Nov 12	33.96000 +0.00	34.00	33.82	33.96	231,485
12 Nov 12	33.96000 +0.16	33.99	33.74	33.85	170,976
09 Nov 12	33.80000 +0.00	33.85	33.70	33.80	155,018
08 Nov 12	33.80000 -0.09	34.00	33.66	33.80	235,112
07 Nov 12	33.89000 -0.19	34.07	33.78	34.07	279,220
06 Nov 12	34.08000 -0.01	34.20	33.96	34.11	310,907
05 Nov 12	34.09000 +0.13	34.18	33.97	34.00	389,254
02 Nov 12	33.96000 +0.06	34.04	33.83	33.92	542,055
01 Nov 12	33.90000 +0.13	34.00	33.77	33.88	243,220
31 Oct 12	33.77000 +0.07	33.93	33.65	33.77	417,375
30 Oct 12	33.70000 +0.18	33.74	33.52	33.66	147,654
29 Oct 12	33.52000 +0.12	33.60	33.33	33.50	178,266
26 Oct 12	33.40000 +0.00	33.51	33.29	33.29	192,419
25 Oct 12	33.40000 +0.21	33.43	33.22	33.27	386,795
24 Oct 12	33.19000 -0.21	33.54	33.17	33.51	317,105
23 Oct 12	33.40000 -0.20	33.52	33.01	33.40	395,988
22 Oct 12	33.60000 +0.00	33.77	33.52	33.59	210,866
19 Oct 12	33.60000 -0.12	33.79	33.53	33.60	249,313
18 Oct 12	33.72000 -0.01	33.84	33.65	33.74	268,867
17 Oct 12	33.73000 +0.12	33.73	33.52	33.59	310,915
16 Oct 12	33.61000 +0.33	33.64	33.31	33.38	222,375
15 Oct 12	33.28000 +0.02	33.40	33.15	33.27	187,499
12 Oct 12	33.26000 +0.02	33.30	33.01	33.28	257,767
11 Oct 12	33.24000 -0.13	33.58	33.17	33.35	696,759
10 Oct 12	33.37000 -0.20	33.59	33.32	33.46	172,365
09 Oct 12	33.57000 -0.10	33.66	33.40	33.41	1,400,901
05 Oct 12	33.67000 +0.00	33.80	33.56	33.75	209,309
04 Oct 12	33.67000 -0.06	33.87	33.61	33.74	186,692
03 Oct 12	33.73000 -0.07	33.83	33.62	33.80	238,998
02 Oct 12	33.80000 +0.16	33.80	33.60	33.68	290,491
01 Oct 12	33.64000 +0.11	33.71	33.47	33.52	298,892
28 Sep 12	33.53000 +0.21	33.54	33.18	33.35	697,861
27 Sep 12	33.32000 -0.04	33.42	33.27	33.40	341,697
26 Sep 12	33.36000 +0.28	33.39	33.00	33.00	338,014
25 Sep 12	33.08000 -0.01	33.19	32.90	33.11	941,506
24 Sep 12	33.09000 +0.04	33.22	33.01	33.18	214,105
21 Sep 12	33.05000 +0.04	33.23	33.01	33.04	1,165,473
20 Sep 12	33.01000 -0.12	33.24	32.92	33.10	225,755
19 Sep 12	33.13000 +0.42	33.25	32.78	32.82	365,616
18 Sep 12	32.71000 -0.04	32.99	32.50	32.78	461,006
17 Sep 12	32.75000 -0.25	33.15	32.69	33.03	408,833
14 Sep 12	33.00000 +0.05	33.28	32.95	33.01	331,758
13 Sep 12	32.95000 -0.17	33.25	32.85	33.25	369,077
12 Sep 12	33.12000 -0.04	33.30	32.99	33.25	298,326
11 Sep 12	33.16000 -0.05	33.30	32.85	33.30	414,571
10 Sep 12	33.21000 +0.02	33.35	33.17	33.20	168,195
07 Sep 12	33.19000 +0.37	33.19	32.80	32.80	384,602
06 Sep 12	32.82000 +0.08	32.90	32.71	32.80	154,380
05 Sep 12	32.74000 +0.01	32.84	32.63	32.72	262,624
04 Sep 12	32.73000 +0.24	32.89	32.45	32.49	1,169,340
31 Aug 12	32.49000 -0.18	32.76	32.38	32.61	570,629
30 Aug 12	32.67000 -0.40	33.08	32.64	33.08	311,878
29 Aug 12	33.07000 -0.04	33.17	32.82	33.15	347,382
28 Aug 12	33.11000 -0.50	33.69	33.11	33.61	1,420,196
27 Aug 12	33.61000 +0.06	33.65	33.39	33.51	225,161
24 Aug 12	33.55000 +0.02	33.65	33.45	33.62	132,905
23 Aug 12	33.53000 -0.06	33.70	33.51	33.59	159,556
22 Aug 12	33.59000 -0.06	33.69	33.38	33.68	150,196
21 Aug 12	33.65000 +0.15	33.73	33.53	33.59	361,212
20 Aug 12	33.50000 -0.13	33.80	33.50	33.63	271,764
17 Aug 12	33.63000 +0.02	33.70	33.42	33.62	242,078
16 Aug 12	33.61000 +0.03	33.62	33.48	33.58	236,658
15 Aug 12	33.58000 -0.28	33.68	33.48	33.68	294,058
14 Aug 12	33.86000 -0.07	34.03	33.70	33.86	229,077
13 Aug 12	33.93000 +0.08	33.98	33.66	33.85	239,460
10 Aug 12	33.85000 +0.08	33.97	33.64	33.81	191,817
09 Aug 12	33.77000 +0.09	34.03	33.66	33.70	503,452
08 Aug 12	33.68000 -0.03	33.89	33.54	33.71	366,126
07 Aug 12	33.71000 +0.50	33.80	33.44	33.54	393,536
03 Aug 12	33.21000 +0.21	33.45	33.09	33.30	176,813
02 Aug 12	33.00000 -0.17	33.25	32.75	33.09	243,229
01 Aug 12	33.17000 -0.37	33.58	33.12	33.55	256,507
31 Jul 12	33.54000 +0.14	33.54	33.31	33.45	402,216
30 Jul 12	33.40000 +0.10	33.47	33.21	33.45	199,863
27 Jul 12	33.30000 +0.29	33.43	32.96	33.05	307,399
26 Jul 12	33.01000 +0.38	33.04	32.67	32.77	292,825
25 Jul 12	32.63000 -0.10	32.84	32.61	32.76	243,361
24 Jul 12	32.73000 -0.16	33.06	32.67	32.85	309,088
23 Jul 12	32.89000 -0.25	33.08	32.53	33.05	182,643
20 Jul 12	33.14000 +0.14	33.15	32.95	33.01	220,819
19 Jul 12	33.00000 +0.09	33.13	32.85	32.85	221,037
18 Jul 12	32.91000 -0.04	33.01	32.82	33.00	249,926
17 Jul 12	32.95000 +0.05	32.98	32.85	32.95	158,492
16 Jul 12	32.90000 -0.06	32.96	32.65	32.96	144,125
13 Jul 12	32.96000 +0.15	32.98	32.75	32.81	164,044
12 Jul 12	32.81000 -0.12	32.93	32.61	32.80	183,740
11 Jul 12	32.93000 +0.03	32.94	32.74	32.74	332,369
10 Jul 12	32.90000 +0.22	32.94	32.57	32.68	333,413
09 Jul 12	32.68000 +0.15	32.76	32.40	32.58	629,024
06 Jul 12	32.53000 -0.18	32.89	32.50	32.55	178,470
05 Jul 12	32.71000 +0.06	32.91	32.44	32.60	301,500
04 Jul 12	32.65000 +0.00	32.70	32.37	32.65	206,370
03 Jul 12	32.65000 +0.36	32.76	32.37	32.48	593,482
29 Jun 12	32.29000 +0.20	32.32	32.13	32.25	615,877
28 Jun 12	32.09000 -0.38	32.37	32.03	32.30	722,152
27 Jun 12	32.47000 +0.08	32.61	32.33	32.45	484,945
26 Jun 12	32.39000 -0.04	32.49	32.33	32.48	267,876
25 Jun 12	32.43000 -0.02	32.50	32.31	32.45	297,740
22 Jun 12	32.45000 +0.32	32.50	32.18	32.28	276,410
21 Jun 12	32.13000 -0.33	32.45	32.13	32.45	494,995
20 Jun 12	32.46000 -0.62	32.70	32.25	32.70	973,702
19 Jun 12	33.08000 +0.50	33.29	32.57	32.65	224,817
18 Jun 12	32.58000 +0.08	32.97	32.43	32.70	334,701
15 Jun 12	32.50000 -0.71	33.38	32.38	33.29	1,025,734
14 Jun 12	33.21000 -0.14	33.52	32.93	33.35	418,346
13 Jun 12	33.35000 -0.26	33.76	33.14	33.46	387,764
12 Jun 12	33.61000 +0.01	33.68	33.26	33.60	2,800,586
11 Jun 12	33.60000 -0.15	33.96	33.41	33.76	356,901
08 Jun 12	33.75000 +0.02	34.00	33.61	33.61	373,652
07 Jun 12	33.73000 -0.06	34.00	33.56	33.92	273,604
06 Jun 12	33.79000 +0.60	33.90	33.00	33.10	729,741
05 Jun 12	33.19000 +0.45	33.29	32.64	32.64	326,249
04 Jun 12	32.74000 +0.34	32.74	32.16	32.45	968,517
01 Jun 12	32.40000 -0.50	32.89	32.18	32.89	283,828
31 May 12	32.90000 +0.66	32.99	32.08	32.24	555,073
30 May 12	32.24000 -0.65	32.94	32.16	32.76	420,161
29 May 12	32.89000 +0.23	33.03	32.49	32.80	287,762
28 May 12	32.66000 -0.50	33.10	32.48	33.03	876,321
25 May 12	33.16000 -0.27	33.38	32.91	33.38	318,241
24 May 12	33.43000 -0.12	33.76	33.36	33.48	385,020
23 May 12	33.55000 -0.24	33.75	33.13	33.67	339,185
22 May 12	33.79000 +0.69	33.91	33.18	33.28	298,547
18 May 12	33.10000 -0.13	33.58	33.03	33.43	429,254
17 May 12	33.23000 -0.23	33.60	33.10	33.50	3,783,104
16 May 12	33.46000 +0.08	33.73	33.36	33.40	301,125
15 May 12	33.38000 -0.34	33.70	33.30	33.70	254,950
14 May 12	33.72000 -0.27	33.95	33.70	33.95	250,568
11 May 12	33.99000 +0.02	34.01	33.86	34.00	181,751
10 May 12	33.97000 +0.18	34.00	33.70	33.80	307,234
09 May 12	33.79000 -0.02	33.96	33.56	33.56	228,351
08 May 12	33.81000 -0.14	34.00	33.60	33.93	655,964
07 May 12	33.95000 +0.31	34.00	33.58	33.62	430,035
04 May 12	33.64000 -0.18	33.88	33.55	33.84	308,779
03 May 12	33.82000 -0.73	34.98	33.76	34.55	679,718
02 May 12	34.55000 +0.36	34.60	33.92	33.99	408,593
01 May 12	34.19000 -0.07	34.29	34.12	34.26	177,401
30 Apr 12	34.26000 +0.06	34.33	33.96	34.08	414,791
27 Apr 12	34.20000 +0.25	34.35	33.85	33.93	539,659
26 Apr 12	33.95000 +0.49	33.98	33.45	33.46	1,807,964
25 Apr 12	33.46000 +0.19	33.54	33.27	33.28	344,966
24 Apr 12	33.27000 +0.13	33.47	33.14	33.14	282,859
23 Apr 12	33.14000 -0.25	33.28	32.90	33.25	356,652
20 Apr 12	33.39000 +0.33	33.50	33.11	33.24	350,846
19 Apr 12	33.06000 -0.07	33.10	32.90	33.04	283,056
18 Apr 12	33.13000 +0.14	33.19	32.86	32.95	242,414
17 Apr 12	32.99000 +0.50	33.07	32.43	32.59	368,694
16 Apr 12	32.49000 +0.01	32.68	32.35	32.37	231,641
13 Apr 12	32.48000 -0.10	32.65	32.26	32.55	315,075
12 Apr 12	32.58000 +0.15	32.64	32.34	32.51	241,852
11 Apr 12	32.43000 +0.39	32.60	32.06	32.06	414,935
10 Apr 12	32.04000 -0.09	32.29	31.91	32.06	332,466
09 Apr 12	32.13000 +0.02	32.24	31.88	32.11	183,184
05 Apr 12	32.11000 -0.09	32.16	31.95	32.06	240,947
04 Apr 12	32.20000 -0.05	32.30	32.10	32.15	261,412
03 Apr 12	32.25000 -0.23	32.40	32.17	32.36	284,097
02 Apr 12	32.48000 +0.21	32.48	32.25	32.37	463,015
30 Mar 12	32.27000 +0.07	32.33	32.06	32.13	425,340
29 Mar 12	32.20000 -0.03	32.30	31.70	32.30	472,815
28 Mar 12	32.23000 -0.07	32.33	32.00	32.21	349,583
27 Mar 12	32.30000 -0.05	32.34	32.22	32.23	297,377
26 Mar 12	32.35000 -0.09	32.48	32.21	32.35	616,688
23 Mar 12	32.44000 +0.24	32.44	32.13	32.20	349,186
22 Mar 12	32.20000 +0.02	32.34	32.08	32.15	1,113,928
21 Mar 12	32.18000 -0.15	32.35	32.14	32.31	274,799
20 Mar 12	32.33000 -0.16	32.49	32.07	32.49	463,852
19 Mar 12	32.49000 -0.17	32.65	32.36	32.56	396,577
16 Mar 12	32.66000 +0.35	32.71	32.24	32.30	1,290,324
15 Mar 12	32.31000 -0.04	32.58	32.12	32.32	247,440
14 Mar 12	32.35000 -0.52	32.90	32.18	32.83	409,016
13 Mar 12	32.87000 +0.39	32.97	32.44	32.45	268,944
12 Mar 12	32.48000 +0.04	32.67	32.27	32.50	845,296
09 Mar 12	32.44000 +0.07	32.50	32.21	32.47	272,566
08 Mar 12	32.37000 -0.17	32.60	32.17	32.54	326,895
07 Mar 12	32.54000 +0.21	32.72	32.03	32.29	499,099
06 Mar 12	32.33000 -0.17	32.56	32.30	32.36	318,641
05 Mar 12	32.50000 -0.29	32.70	32.40	32.61	481,877
02 Mar 12	32.79000 -0.09	32.95	32.59	32.90	661,833
01 Mar 12	32.88000 +0.24	33.17	32.44	32.44	645,852
29 Feb 12	32.64000 +0.53	32.84	32.02	32.19	3,098,910
28 Feb 12	32.11000 +0.11	32.17	31.89	32.10	1,780,941
27 Feb 12	32.00000 -0.04	32.17	31.85	32.09	320,947
24 Feb 12	32.04000 -0.05	32.22	31.76	32.10	539,436
23 Feb 12	32.09000 -0.29	32.39	32.05	32.39	842,163
22 Feb 12	32.38000 +0.00	32.63	32.32	32.63	1,013,412
21 Feb 12	32.38000 -0.47	32.97	32.30	32.85	1,018,155
17 Feb 12	32.85000 -0.10	33.04	32.73	33.04	484,766
16 Feb 12	32.95000 -0.26	33.28	32.82	33.25	493,829
15 Feb 12	33.21000 +0.22	33.24	33.00	33.07	344,874
14 Feb 12	32.99000 -0.25	33.24	32.81	33.24	472,671
13 Feb 12	33.24000 -0.37	33.49	33.11	33.48	3,465,718
10 Feb 12	33.61000 -0.28	33.80	33.21	33.80	934,001
09 Feb 12	33.89000 -0.19	34.31	33.71	34.08	1,063,886
08 Feb 12	34.08000 +0.16	34.08	33.95	33.98	816,070
07 Feb 12	33.92000 -0.03	33.97	33.71	33.95	688,217
06 Feb 12	33.95000 +0.00	34.08	33.75	34.05	409,851
03 Feb 12	33.95000 +0.10	34.17	33.81	33.84	532,354
02 Feb 12	33.85000 +0.38	33.85	33.45	33.45	510,165
01 Feb 12	33.47000 +0.08	33.52	33.22	33.35	403,529
31 Jan 12	33.39000 -0.17	33.62	33.20	33.58	409,458
30 Jan 12	33.56000 +0.22	33.56	33.32	33.34	177,982
27 Jan 12	33.34000 -0.10	33.57	33.28	33.46	298,536
26 Jan 12	33.44000 +0.08	33.64	33.29	33.43	277,394
25 Jan 12	33.36000 -0.09	33.52	33.01	33.44	889,670
24 Jan 12	33.45000 +0.27	33.48	33.27	33.29	225,756
23 Jan 12	33.18000 -0.10	33.37	33.11	33.34	237,131
20 Jan 12	33.28000 +0.07	33.33	33.00	33.20	260,774
19 Jan 12	33.21000 -0.19	33.57	33.07	33.49	500,835
18 Jan 12	33.40000 +0.23	33.67	33.11	33.11	688,705
17 Jan 12	33.17000 +0.12	33.24	32.85	33.20	541,151
16 Jan 12	33.05000 +0.26	33.05	32.67	32.70	102,649
13 Jan 12	32.79000 -0.10	32.97	32.68	32.89	245,631
12 Jan 12	32.89000 +0.10	33.14	32.80	32.93	347,106
11 Jan 12	32.79000 -0.25	33.40	32.73	33.16	326,178
10 Jan 12	33.04000 -0.20	33.40	32.89	33.31	297,948
09 Jan 12	33.24000 +0.27	33.33	32.76	32.97	310,124
06 Jan 12	32.97000 +0.14	33.04	32.79	32.91	245,090
05 Jan 12	32.83000 -0.39	33.22	32.66	33.22	585,867
04 Jan 12	33.22000 +0.05	33.35	33.11	33.28	233,697
03 Jan 12	33.17000 -0.20	33.60	32.89	33.45	360,251
30 Dec 11	33.37000 +0.42	33.39	32.89	32.95	214,679
29 Dec 11	32.95000 +0.11	32.99	32.61	32.89	103,823
28 Dec 11	32.84000 -0.21	33.27	32.68	33.25	184,194
23 Dec 11	33.05000 +0.18	33.19	32.69	32.70	188,132
22 Dec 11	32.87000 +0.38	32.93	32.54	32.58	242,909
21 Dec 11	32.49000 +0.22	32.55	32.16	32.17	331,812
20 Dec 11	32.27000 +0.20	32.47	32.15	32.15	543,621
19 Dec 11	32.07000 +0.02	32.38	32.00	32.36	627,180
16 Dec 11	32.05000 -0.18	32.59	32.05	32.11	1,215,012
15 Dec 11	32.23000 +0.05	32.46	32.03	32.46	408,230
14 Dec 11	32.18000 -0.23	32.56	32.03	32.32	407,632
13 Dec 11	32.41000 -0.18	32.64	32.14	32.55	355,685
12 Dec 11	32.59000 +0.01	32.62	32.17	32.40	1,054,261
09 Dec 11	32.58000 +0.08	32.74	32.19	32.59	452,503
08 Dec 11	32.50000 +0.14	32.63	32.35	32.39	457,710
07 Dec 11	32.36000 +0.21	32.63	31.97	32.16	767,003
06 Dec 11	32.15000 -0.43	32.80	32.06	32.80	746,854
05 Dec 11	32.58000 +0.06	32.85	32.42	32.69	296,246
02 Dec 11	32.52000 -0.43	32.95	32.39	32.95	523,134
01 Dec 11	32.95000 -0.56	33.62	32.85	33.45	826,245
30 Nov 11	33.51000 +0.15	33.68	33.18	33.46	735,557
29 Nov 11	33.36000 +0.91	33.40	32.55	32.73	551,180
28 Nov 11	32.45000 +0.42	33.00	32.09	32.09	1,091,697
25 Nov 11	32.03000 +0.26	32.12	31.45	31.75	663,099
24 Nov 11	31.77000 -0.08	31.99	31.32	31.99	154,595
23 Nov 11	31.85000 -0.65	32.41	31.70	32.36	1,026,396
22 Nov 11	32.50000 -0.18	32.55	32.15	32.54	392,578
21 Nov 11	32.68000 -0.11	32.72	32.38	32.71	825,581
18 Nov 11	32.79000 -0.43	33.40	32.76	33.39	335,562
17 Nov 11	33.22000 -0.58	33.85	33.05	33.77	314,143
16 Nov 11	33.80000 +0.36	33.98	33.15	33.40	2,208,747
15 Nov 11	33.44000 -0.18	33.71	33.22	33.66	320,198
14 Nov 11	33.62000 +0.08	33.74	33.44	33.61	1,728,551
11 Nov 11	33.54000 +0.58	33.63	32.96	33.12	1,674,297
10 Nov 11	32.96000 +0.17	33.13	32.25	32.93	266,167
09 Nov 11	32.79000 -0.95	33.32	32.75	33.32	335,250
08 Nov 11	33.74000 -0.06	33.95	33.57	33.95	706,561
07 Nov 11	33.80000 +0.12	34.05	33.56	33.73	909,517
04 Nov 11	33.68000 -0.38	33.99	33.13	33.91	1,146,503
03 Nov 11	34.06000 +0.26	34.16	33.70	33.80	301,697
02 Nov 11	33.80000 +0.40	33.85	33.48	33.49	238,933
01 Nov 11	33.40000 -0.30	33.75	32.94	33.50	419,520
31 Oct 11	33.70000 -0.10	34.39	33.67	33.67	358,663
28 Oct 11	33.80000 -0.21	34.25	33.68	34.15	374,113
27 Oct 11	34.01000 +0.23	34.21	33.85	34.00	671,373
26 Oct 11	33.78000 +0.24	33.97	33.42	33.43	411,582
25 Oct 11	33.54000 +0.15	33.60	33.06	33.36	1,093,590
24 Oct 11	33.39000 +0.00	33.73	33.23	33.41	274,449
21 Oct 11	33.39000 -0.03	33.69	33.35	33.57	172,728
20 Oct 11	33.42000 +0.11	33.70	33.15	33.38	257,101
19 Oct 11	33.31000 -0.16	33.59	33.10	33.40	176,378
18 Oct 11	33.47000 +0.17	33.53	33.13	33.15	219,866
17 Oct 11	33.30000 +0.34	33.36	33.00	33.07	272,935
14 Oct 11	32.96000 -0.03	33.27	32.75	33.03	261,353
13 Oct 11	32.99000 -0.38	33.35	32.77	33.35	384,739
12 Oct 11	33.37000 +0.44	33.44	32.86	33.00	395,733
11 Oct 11	32.93000 +0.96	32.96	32.42	32.44	318,654
07 Oct 11	31.97000 -0.42	32.40	31.96	32.32	215,885
06 Oct 11	32.39000 +0.20	32.39	31.91	32.25	499,237
05 Oct 11	32.19000 +0.45	32.37	31.80	31.80	665,125
04 Oct 11	31.74000 -0.66	32.43	31.32	32.04	513,860
03 Oct 11	32.40000 -0.53	32.98	32.38	32.97	407,839
30 Sep 11	32.93000 -0.16	33.16	32.70	33.06	907,965
29 Sep 11	33.09000 +0.01	33.24	32.65	33.08	402,567
28 Sep 11	33.08000 -0.36	33.40	32.64	33.31	481,129
27 Sep 11	33.44000 +0.79	33.78	32.75	32.88	1,202,011
26 Sep 11	32.65000 +0.86	32.65	31.51	31.80	554,615
23 Sep 11	31.79000 -0.12	32.10	31.53	31.53	584,150
22 Sep 11	31.91000 -0.48	32.22	31.59	32.03	778,049
21 Sep 11	32.39000 -0.24	32.94	32.39	32.51	368,963
20 Sep 11	32.63000 +0.33	32.76	32.31	32.31	305,227
19 Sep 11	32.30000 -0.60	32.89	32.20	32.89	283,377
16 Sep 11	32.90000 +0.38	32.95	32.37	32.66	1,820,442
15 Sep 11	32.52000 +0.46	32.69	32.24	32.30	274,109
14 Sep 11	32.06000 -0.06	32.42	31.76	32.38	438,591
13 Sep 11	32.12000 +0.02	32.47	32.11	32.15	200,986
12 Sep 11	32.10000 -0.11	32.61	31.91	32.00	243,862
09 Sep 11	32.21000 -0.51	32.72	32.05	32.72	384,945
08 Sep 11	32.72000 +0.02	32.88	32.46	32.46	374,213
07 Sep 11	32.70000 +0.40	32.82	32.18	32.30	287,873
06 Sep 11	32.30000 +0.26	32.31	31.44	31.75	433,311
02 Sep 11	32.04000 -0.53	32.49	32.00	32.26	437,512
01 Sep 11	32.57000 -0.09	32.64	32.11	32.49	444,071
31 Aug 11	32.66000 +0.92	32.75	31.62	31.66	780,379
30 Aug 11	31.74000 +0.54	31.75	31.13	31.25	495,060
29 Aug 11	31.20000 +0.32	31.32	30.97	31.09	247,573
26 Aug 11	30.88000 +0.04	31.11	30.40	30.84	275,494
25 Aug 11	30.84000 -0.28	31.22	30.71	31.11	762,862
24 Aug 11	31.12000 -0.01	31.32	30.88	31.02	1,669,528
23 Aug 11	31.13000 +0.35	31.13	30.58	31.00	3,296,651
22 Aug 11	30.78000 +0.30	30.97	30.24	30.96	182,056
19 Aug 11	30.48000 -0.47	31.19	30.48	30.51	412,068
18 Aug 11	30.95000 -0.29	31.20	30.34	30.90	360,088
17 Aug 11	31.24000 +0.29	31.75	31.17	31.20	535,635
16 Aug 11	30.95000 -0.65	31.49	30.91	31.34	315,673
15 Aug 11	31.60000 +0.35	31.80	31.31	31.38	294,252
12 Aug 11	31.25000 +0.04	31.46	31.02	31.46	248,405
11 Aug 11	31.21000 +0.96	31.30	29.85	30.38	596,043
10 Aug 11	30.25000 +0.48	30.48	29.00	29.70	519,015
09 Aug 11	29.77000 +0.66	29.99	29.05	29.40	710,846
08 Aug 11	29.11000 -1.34	29.85	28.24	29.85	957,245
05 Aug 11	30.45000 -0.25	31.00	30.12	30.43	498,254
04 Aug 11	30.70000 -0.17	31.00	30.14	30.71	700,946
03 Aug 11	30.87000 -0.50	31.09	30.52	31.03	465,650
02 Aug 11	31.37000 -0.29	31.99	31.32	31.93	185,803
29 Jul 11	31.66000 -0.52	32.19	31.53	31.97	256,078
28 Jul 11	32.18000 +0.49	32.47	31.65	31.66	249,910
27 Jul 11	31.69000 -0.79	32.47	31.58	32.40	343,696
26 Jul 11	32.48000 -0.06	32.70	32.38	32.42	318,731
25 Jul 11	32.54000 +0.08	32.60	32.17	32.45	148,198
22 Jul 11	32.46000 -0.02	32.50	32.27	32.49	142,946
21 Jul 11	32.48000 +0.49	32.48	32.03	32.16	124,277
20 Jul 11	31.99000 -0.31	32.41	31.86	32.41	193,729
19 Jul 11	32.30000 +0.24	32.48	32.06	32.06	126,334
18 Jul 11	32.06000 -0.08	32.13	31.66	32.13	152,806
15 Jul 11	32.14000 -0.19	32.43	32.02	32.43	175,233
14 Jul 11	32.33000 -0.13	32.70	32.18	32.53	245,457
13 Jul 11	32.46000 -0.30	32.79	32.26	32.61	251,487
12 Jul 11	32.76000 +0.38	32.84	32.23	32.34	672,489
11 Jul 11	32.38000 -0.12	32.50	32.15	32.50	350,003
08 Jul 11	32.50000 -0.06	32.64	32.31	32.40	322,902
07 Jul 11	32.56000 +0.17	32.67	32.35	32.39	367,112
06 Jul 11	32.39000 -0.10	32.64	32.18	32.64	333,425
05 Jul 11	32.49000 -0.09	32.68	32.41	32.68	288,111
04 Jul 11	32.58000 +0.23	32.85	32.39	32.77	120,622
30 Jun 11	32.35000 +0.26	32.65	32.20	32.23	509,327
29 Jun 11	32.09000 +0.26	32.18	31.83	31.94	338,843
28 Jun 11	31.83000 +0.40	32.16	31.48	31.48	436,482
27 Jun 11	31.43000 +0.25	31.59	31.01	31.25	432,912
24 Jun 11	31.18000 -0.46	31.60	30.79	31.60	836,870
23 Jun 11	31.64000 -0.36	31.76	31.31	31.63	377,525
22 Jun 11	32.00000 -0.01	32.09	31.80	31.86	396,167
21 Jun 11	32.01000 -0.03	32.43	31.93	32.09	397,090
20 Jun 11	32.04000 +0.11	32.26	31.69	31.89	346,486
17 Jun 11	31.93000 -0.04	32.50	31.81	32.21	1,221,055
16 Jun 11	31.97000 +0.62	32.31	31.35	31.35	559,971
15 Jun 11	31.35000 -0.42	31.76	31.26	31.74	275,329
14 Jun 11	31.77000 +0.06	31.87	31.71	31.80	370,796
13 Jun 11	31.71000 +0.06	31.92	31.67	31.72	380,859
10 Jun 11	31.65000 -0.51	32.25	31.60	32.16	266,484
09 Jun 11	32.16000 -0.04	32.44	31.90	32.34	431,581
08 Jun 11	32.20000 +0.10	32.35	31.88	32.10	312,158
07 Jun 11	32.10000 -0.10	32.67	32.07	32.26	275,449
06 Jun 11	32.20000 -0.74	32.90	32.13	32.89	493,741
03 Jun 11	32.94000 -0.04	32.96	32.80	32.83	156,951
02 Jun 11	32.98000 -0.02	33.02	32.95	33.00	554,668
01 Jun 11	33.00000 -0.01	33.05	32.95	33.01	584,202
31 May 11	33.01000 +0.04	33.09	32.90	32.97	2,436,666
30 May 11	32.97000 -0.69	33.31	32.83	33.31	700,886
27 May 11	33.66000 +0.03	33.85	33.60	33.69	878,144
26 May 11	33.63000 +0.09	33.70	33.22	33.47	592,601
25 May 11	33.54000 +0.36	33.54	32.85	33.10	798,470
24 May 11	33.18000 -0.10	33.29	32.81	33.20	242,526
20 May 11	33.28000 +0.19	33.47	33.06	33.09	621,778
19 May 11	33.09000 +0.16	33.38	32.86	32.93	241,595
18 May 11	32.93000 -0.15	33.06	32.77	33.06	157,212
17 May 11	33.08000 +0.52	33.18	32.54	32.55	2,545,512
16 May 11	32.56000 -0.10	32.64	32.41	32.50	231,939
13 May 11	32.66000 +0.01	32.77	32.52	32.69	131,365
12 May 11	32.65000 -0.43	32.98	32.40	32.89	367,065
11 May 11	33.08000 -0.26	33.39	32.82	33.17	1,799,541
10 May 11	33.34000 +0.25	33.52	33.02	33.13	876,847
09 May 11	33.09000 +0.40	33.18	32.37	32.69	892,817
06 May 11	32.69000 +0.37	32.84	32.29	32.29	876,461
05 May 11	32.32000 -0.03	32.35	32.05	32.35	591,403
04 May 11	32.35000 +0.05	32.59	31.98	32.46	166,582
03 May 11	32.30000 -0.36	32.68	32.10	32.66	280,480
02 May 11	32.66000 +0.17	33.00	32.35	32.49	375,696
29 Apr 11	32.49000 +0.63	32.49	31.83	31.93	226,462
28 Apr 11	31.86000 +0.20	32.03	31.65	31.65	277,682
27 Apr 11	31.66000 -0.33	32.04	31.63	31.96	335,330
26 Apr 11	31.99000 +0.16	32.09	31.82	31.91	275,805
25 Apr 11	31.83000 +0.00	31.97	31.63	31.94	174,430
21 Apr 11	31.83000 -0.10	32.04	31.77	31.99	267,209
20 Apr 11	31.93000 +0.14	31.99	31.81	31.94	172,961
19 Apr 11	31.79000 +0.21	31.97	31.60	31.60	206,635
18 Apr 11	31.58000 +0.13	31.58	31.05	31.40	467,556
15 Apr 11	31.45000 -0.19	31.84	31.45	31.62	356,493
14 Apr 11	31.64000 -0.16	31.88	31.62	31.80	234,873
13 Apr 11	31.80000 -0.20	32.15	31.76	32.15	283,352
12 Apr 11	32.00000 -0.01	32.14	31.80	32.00	294,787
11 Apr 11	32.01000 -0.47	32.49	32.01	32.49	261,227
08 Apr 11	32.48000 +0.15	32.48	32.21	32.43	190,227
07 Apr 11	32.33000 -0.65	33.02	32.25	32.99	401,396
06 Apr 11	32.98000 +0.02	33.05	32.84	33.05	239,306
05 Apr 11	32.96000 -0.05	33.03	32.85	32.99	200,038
04 Apr 11	33.01000 +0.06	33.18	32.91	33.09	208,773
01 Apr 11	32.95000 -0.17	33.28	32.83	33.19	292,672
31 Mar 11	33.12000 +0.26	33.19	32.93	32.93	592,842
30 Mar 11	32.86000 +0.17	32.93	32.71	32.71	374,730
29 Mar 11	32.69000 +0.03	32.80	32.56	32.79	278,703
28 Mar 11	32.66000 -0.46	33.46	32.63	33.20	226,104
25 Mar 11	33.12000 +0.10	33.40	32.99	32.99	273,641
24 Mar 11	33.02000 -0.12	33.20	32.80	33.04	264,504
23 Mar 11	33.14000 +0.12	33.18	32.86	32.90	250,443
22 Mar 11	33.02000 +0.07	33.21	32.80	32.95	343,149
21 Mar 11	32.95000 +0.34	33.00	32.49	32.74	276,495
18 Mar 11	32.61000 -0.04	32.99	32.57	32.63	763,007
17 Mar 11	32.65000 +0.36	32.78	32.05	32.41	298,413
16 Mar 11	32.29000 +0.16	32.43	31.80	32.01	387,159
15 Mar 11	32.13000 +0.03	32.21	31.53	31.75	449,947
14 Mar 11	32.10000 +0.05	32.18	31.79	32.01	193,917
11 Mar 11	32.05000 -0.11	32.29	31.81	32.05	2,320,271
10 Mar 11	32.16000 -0.24	32.69	32.02	32.40	317,937
09 Mar 11	32.40000 -0.39	32.99	32.33	32.90	448,249
08 Mar 11	32.79000 +0.12	33.15	32.68	32.80	472,242
07 Mar 11	32.67000 -0.43	33.28	32.61	33.11	338,077
04 Mar 11	33.10000 -0.43	33.59	33.02	33.59	411,596
03 Mar 11	33.53000 +0.60	33.56	33.08	33.08	582,643
02 Mar 11	32.93000 -0.13	33.13	32.83	33.13	228,084
01 Mar 11	33.06000 +0.07	33.32	32.87	32.98	386,345
28 Feb 11	32.99000 +0.18	33.28	32.82	32.94	654,087
25 Feb 11	32.81000 +0.16	33.02	32.71	32.79	611,096
24 Feb 11	32.65000 -0.25	32.99	32.30	32.99	521,004
23 Feb 11	32.90000 -0.30	33.49	32.90	33.20	401,638
22 Feb 11	33.20000 -0.61	33.74	33.12	33.73	463,873
18 Feb 11	33.81000 +0.30	33.91	33.27	33.53	496,099
17 Feb 11	33.51000 +0.22	33.51	33.05	33.29	392,599
16 Feb 11	33.29000 +0.32	33.36	32.90	32.97	336,611
15 Feb 11	32.97000 -0.10	33.13	32.78	33.06	329,007
14 Feb 11	33.07000 -0.13	33.40	33.02	33.40	367,277
11 Feb 11	33.20000 -0.61	33.75	33.04	33.70	700,408
10 Feb 11	33.81000 -0.43	34.49	33.60	34.25	555,250
09 Feb 11	34.24000 -0.68	34.82	34.24	34.60	383,258
08 Feb 11	34.92000 -0.23	35.21	34.87	35.19	1,153,697
07 Feb 11	35.15000 +0.08	35.22	35.00	35.22	820,375
04 Feb 11	35.07000 +0.02	35.45	34.84	35.17	747,999
03 Feb 11	35.05000 +0.12	35.25	34.97	34.97	393,900
02 Feb 11	34.93000 +0.09	35.16	34.56	34.88	286,375
01 Feb 11	34.84000 +0.34	35.00	34.64	34.90	311,238
31 Jan 11	34.50000 +0.55	34.74	33.90	33.95	613,937
28 Jan 11	33.95000 -0.27	34.36	33.75	34.18	293,391
27 Jan 11	34.22000 +0.20	34.34	33.99	34.08	179,351
26 Jan 11	34.02000 +0.37	34.19	33.69	33.78	294,407
25 Jan 11	33.65000 -0.07	34.00	33.61	33.79	200,467
24 Jan 11	33.72000 -0.07	34.09	33.63	34.09	368,040
21 Jan 11	33.79000 -0.24	34.19	33.63	34.00	711,858
20 Jan 11	34.03000 -0.12	34.19	33.96	34.02	366,899
19 Jan 11	34.15000 -0.10	34.33	34.06	34.24	651,683
18 Jan 11	34.25000 +0.19	34.35	34.03	34.18	303,946
17 Jan 11	34.06000 -0.20	34.25	33.92	34.25	222,125
14 Jan 11	34.26000 +0.12	34.50	34.00	34.07	432,417
13 Jan 11	34.14000 +0.39	34.20	33.80	33.86	459,301
12 Jan 11	33.75000 -0.04	34.08	33.62	33.95	382,648
11 Jan 11	33.79000 +0.05	34.07	33.72	33.79	407,503
10 Jan 11	33.74000 -0.11	33.98	33.43	33.98	265,525
07 Jan 11	33.85000 +0.25	33.97	33.44	33.58	329,442
06 Jan 11	33.60000 -0.46	34.00	33.30	34.00	371,869
05 Jan 11	34.06000 -0.01	34.19	33.95	34.06	304,588
04 Jan 11	34.07000 +0.09	34.20	33.94	34.03	273,058
31 Dec 10	33.98000 -0.22	34.14	33.91	34.10	109,189
30 Dec 10	34.20000 +0.17	34.23	34.02	34.06	151,361
29 Dec 10	34.03000 +0.13	34.18	33.96	34.14	276,119
24 Dec 10	33.90000 +0.07	33.99	33.83	33.99	32,442
23 Dec 10	33.83000 -0.11	34.01	33.59	34.01	174,812
22 Dec 10	33.94000 -0.02	34.13	33.77	34.13	271,872
21 Dec 10	33.96000 +0.12	34.05	33.75	33.85	262,776
20 Dec 10	33.84000 -0.26	34.54	33.80	34.10	488,132
17 Dec 10	34.10000 -0.04	34.29	33.47	34.01	2,492,326
16 Dec 10	34.14000 +0.04	34.23	33.71	34.00	506,474
15 Dec 10	34.10000 -0.06	34.13	33.52	34.02	549,293
14 Dec 10	34.16000 +0.66	34.36	33.39	33.50	1,023,199
13 Dec 10	33.50000 +0.42	33.52	33.07	33.25	436,390
10 Dec 10	33.08000 +0.27	33.17	32.90	32.90	191,804
09 Dec 10	32.81000 -0.06	33.05	32.55	32.98	301,655
08 Dec 10	32.87000 -0.17	33.05	32.66	33.00	274,158
07 Dec 10	33.04000 -0.21	33.34	33.01	33.29	350,761
06 Dec 10	33.25000 +0.44	33.30	32.58	32.81	277,899
03 Dec 10	32.81000 -0.16	33.27	32.45	32.98	338,773
02 Dec 10	32.97000 +0.28	33.06	32.58	32.85	283,537
01 Dec 10	32.69000 +0.59	32.77	32.27	32.27	331,518
30 Nov 10	32.10000 -0.23	32.40	31.97	32.33	488,742
29 Nov 10	32.33000 +0.47	32.39	31.99	32.07	333,213
26 Nov 10	31.86000 +0.13	32.07	31.62	31.77	840,853
25 Nov 10	31.73000 -0.16	32.13	31.55	32.13	183,370
24 Nov 10	31.89000 +0.12	32.16	31.83	31.93	257,280
23 Nov 10	31.77000 +0.01	32.30	31.59	31.69	365,133
22 Nov 10	31.76000 +0.39	31.88	31.40	31.59	351,461
19 Nov 10	31.37000 +0.22	31.50	30.98	31.25	316,385
18 Nov 10	31.15000 +0.01	31.54	31.05	31.35	331,909
17 Nov 10	31.14000 +0.22	31.21	30.50	30.77	365,984
16 Nov 10	30.92000 -0.64	31.59	30.81	31.59	459,992
15 Nov 10	31.56000 +0.39	31.85	31.21	31.21	340,402
12 Nov 10	31.17000 -0.59	31.69	30.92	31.55	575,307
11 Nov 10	31.76000 -0.20	32.04	31.46	32.00	2,763,476
10 Nov 10	31.96000 -0.67	32.61	31.87	32.61	621,734
09 Nov 10	32.63000 -0.97	33.13	32.48	33.13	1,918,646
08 Nov 10	33.60000 +0.34	33.63	32.91	33.36	968,786
05 Nov 10	33.26000 +0.56	33.54	32.85	32.89	1,034,654
04 Nov 10	32.70000 -0.30	33.58	32.70	33.18	1,047,590
03 Nov 10	33.00000 +0.31	33.00	32.25	32.61	378,753
02 Nov 10	32.69000 -0.15	33.18	32.51	32.99	268,515
01 Nov 10	32.84000 +0.47	32.84	32.46	32.54	326,230
29 Oct 10	32.37000 +0.05	32.63	32.26	32.37	403,482
28 Oct 10	32.32000 -0.18	32.57	32.11	32.40	338,522
27 Oct 10	32.50000 +0.30	32.62	31.81	32.20	498,686
26 Oct 10	32.20000 -0.30	32.59	32.08	32.42	373,727
25 Oct 10	32.50000 -0.19	32.87	32.32	32.63	443,140
22 Oct 10	32.69000 +0.08	32.84	32.53	32.61	195,762
21 Oct 10	32.61000 -0.06	32.85	32.46	32.67	356,144
20 Oct 10	32.67000 -0.24	32.99	32.56	32.91	437,371
19 Oct 10	32.91000 +0.48	33.34	32.30	32.33	899,993
18 Oct 10	32.43000 +0.10	32.43	32.26	32.36	182,789
15 Oct 10	32.33000 +0.06	32.46	31.86	32.40	239,029
14 Oct 10	32.27000 -0.08	32.41	32.24	32.35	304,605
13 Oct 10	32.35000 +0.05	32.94	32.20	32.29	451,434
12 Oct 10	32.30000 +0.20	32.39	32.01	32.17	189,997
08 Oct 10	32.10000 +0.12	32.17	31.76	31.98	232,556
07 Oct 10	31.98000 +0.37	32.00	31.40	31.53	608,332
06 Oct 10	31.61000 +0.05	31.69	31.37	31.59	304,046
05 Oct 10	31.56000 +0.01	31.90	31.36	31.74	326,960
04 Oct 10	31.55000 -0.11	31.85	31.22	31.60	322,418
01 Oct 10	31.66000 -0.28	32.19	31.66	31.86	333,673
30 Sep 10	31.94000 -0.42	32.29	31.66	32.29	608,288
29 Sep 10	32.36000 +0.80	32.39	31.62	31.69	809,052
28 Sep 10	31.56000 +0.44	31.65	31.16	31.21	361,626
27 Sep 10	31.12000 +0.09	31.35	31.04	31.15	298,491
24 Sep 10	31.03000 +0.85	31.19	30.08	30.08	374,926
23 Sep 10	30.18000 -0.45	30.89	30.06	30.60	432,085
22 Sep 10	30.63000 -0.18	30.99	30.35	30.91	296,792
21 Sep 10	30.81000 -0.06	31.19	30.78	31.04	324,825
20 Sep 10	30.87000 -0.10	31.14	30.67	30.86	238,929
17 Sep 10	30.97000 -0.09	31.28	30.80	31.28	883,617
16 Sep 10	31.06000 +0.12	31.14	30.66	30.81	216,657
15 Sep 10	30.94000 -0.20	31.21	30.72	31.09	378,923
14 Sep 10	31.14000 +0.17	31.44	30.92	30.97	601,411
13 Sep 10	30.97000 +0.36	30.97	30.64	30.78	543,660
10 Sep 10	30.61000 +0.61	30.80	29.84	29.98	333,962
09 Sep 10	30.00000 -0.54	30.79	30.00	30.54	501,721
08 Sep 10	30.54000 -0.08	30.75	30.49	30.57	1,133,644
07 Sep 10	30.62000 +0.12	30.81	30.30	30.50	279,820
03 Sep 10	30.50000 +0.44	30.54	30.10	30.10	583,064
02 Sep 10	30.06000 +0.06	30.09	29.83	29.90	613,654
01 Sep 10	30.00000 +0.51	30.10	29.45	29.49	628,744
31 Aug 10	29.49000 +0.36	29.50	29.00	29.18	2,587,591
30 Aug 10	29.13000 +0.02	29.40	29.05	29.18	394,291
27 Aug 10	29.11000 +0.06	29.24	28.85	29.20	793,004
26 Aug 10	29.05000 -0.11	29.40	28.93	29.21	432,411
25 Aug 10	29.16000 -0.20	29.41	28.92	29.13	495,792
24 Aug 10	29.36000 +0.30	29.38	28.80	29.06	305,374
23 Aug 10	29.06000 +0.27	29.12	28.78	28.84	320,043
20 Aug 10	28.79000 +0.11	28.86	28.31	28.68	284,252
19 Aug 10	28.68000 -0.12	28.84	28.35	28.75	295,684
18 Aug 10	28.80000 +0.11	28.89	28.43	28.74	263,154
17 Aug 10	28.69000 +0.14	28.83	28.35	28.74	207,859
16 Aug 10	28.55000 -0.04	28.66	28.35	28.61	209,643
13 Aug 10	28.59000 +0.23	28.72	28.35	28.41	248,457
12 Aug 10	28.36000 -0.04	28.46	28.25	28.40	615,457
11 Aug 10	28.40000 -0.45	28.84	28.28	28.84	510,796
10 Aug 10	28.85000 +0.00	28.99	28.61	28.84	234,718
09 Aug 10	28.85000 -0.03	29.03	28.71	29.03	287,261
06 Aug 10	28.88000 +0.27	28.90	28.36	28.65	332,255
05 Aug 10	28.61000 -0.23	29.09	28.56	28.98	855,224
04 Aug 10	28.84000 -0.57	29.23	28.65	29.23	430,211
03 Aug 10	29.41000 +0.16	29.51	29.27	29.37	2,163,655
30 Jul 10	29.25000 +0.00	29.36	29.07	29.24	330,560
29 Jul 10	29.25000 +0.23	29.37	28.95	28.95	572,346
28 Jul 10	29.02000 -0.05	29.17	28.74	29.01	336,511
27 Jul 10	29.07000 +0.11	29.18	29.02	29.12	400,702
26 Jul 10	28.96000 +0.16	29.04	28.86	28.94	358,365
23 Jul 10	28.80000 +0.07	28.98	28.67	28.79	275,790
22 Jul 10	28.73000 +0.09	28.89	28.49	28.80	362,455
21 Jul 10	28.64000 -0.26	28.89	28.32	28.89	346,155
20 Jul 10	28.90000 +0.64	28.94	28.05	28.11	533,884
19 Jul 10	28.26000 +0.53	28.26	27.75	27.78	402,049
16 Jul 10	27.73000 -0.27	28.08	27.65	28.00	495,164
15 Jul 10	28.00000 +0.00	28.00	27.77	28.00	442,182
14 Jul 10	28.00000 -0.40	28.48	27.97	28.39	286,743
13 Jul 10	28.40000 +0.28	28.54	28.15	28.25	374,300
12 Jul 10	28.12000 -0.12	28.33	27.88	28.25	175,686
09 Jul 10	28.24000 +0.51	28.24	27.57	27.73	328,287
08 Jul 10	27.73000 +0.29	27.73	27.05	27.61	403,503
07 Jul 10	27.44000 +0.36	27.45	27.06	27.18	485,800
06 Jul 10	27.08000 +0.19	27.36	26.91	27.00	287,849
05 Jul 10	26.89000 -0.27	27.38	26.83	27.23	136,422
02 Jul 10	27.16000 -0.02	27.49	27.01	27.34	223,395
30 Jun 10	27.18000 +0.20	27.34	26.80	26.92	465,798
29 Jun 10	26.98000 -0.77	27.71	26.98	27.53	411,935
28 Jun 10	27.75000 +0.23	27.79	27.27	27.61	287,270
25 Jun 10	27.52000 +0.08	27.61	27.15	27.55	269,008
24 Jun 10	27.44000 +0.02	27.53	27.12	27.49	185,033
23 Jun 10	27.42000 -0.40	27.98	27.36	27.98	286,540
22 Jun 10	27.82000 -0.38	28.21	27.80	28.20	281,329
21 Jun 10	28.20000 +0.11	28.35	28.13	28.28	264,859
18 Jun 10	28.09000 -0.05	28.34	28.04	28.14	994,330
17 Jun 10	28.14000 +0.06	28.15	27.88	28.10	223,838
16 Jun 10	28.08000 -0.07	28.23	28.01	28.14	298,363
15 Jun 10	28.15000 +0.28	28.30	27.89	27.89	2,020,555
14 Jun 10	27.87000 +0.27	27.99	27.69	27.72	289,466
11 Jun 10	27.60000 +0.07	27.74	27.52	27.68	174,178
10 Jun 10	27.53000 +0.42	27.69	27.22	27.22	226,106
09 Jun 10	27.11000 -0.27	27.52	27.07	27.50	236,212
08 Jun 10	27.38000 +0.14	27.44	26.70	27.30	321,395
07 Jun 10	27.24000 +0.02	27.62	27.17	27.40	261,131
04 Jun 10	27.22000 -0.52	27.74	27.05	27.74	353,036
03 Jun 10	27.74000 +0.12	27.80	27.35	27.75	265,622
02 Jun 10	27.62000 +0.51	27.72	27.15	27.33	325,879
01 Jun 10	27.11000 +0.15	27.33	26.51	26.96	1,819,064
31 May 10	26.96000 +0.13	27.12	26.55	27.12	206,902
28 May 10	26.83000 +0.33	27.10	26.45	26.60	313,834
27 May 10	26.50000 +0.56	26.57	26.05	26.05	1,157,314
26 May 10	25.94000 -0.16	26.49	25.54	26.20	394,778
25 May 10	26.10000 -0.37	26.18	25.60	26.17	471,341
21 May 10	26.47000 +0.71	26.50	25.14	25.55	448,171
20 May 10	25.76000 -0.64	26.22	25.61	26.20	476,784
19 May 10	26.40000 -0.21	26.69	26.21	26.65	402,670
18 May 10	26.61000 -0.01	27.04	26.34	26.86	268,979
17 May 10	26.62000 -0.47	27.08	26.21	27.02	453,160
14 May 10	27.09000 -0.36	27.45	26.81	27.45	473,152
13 May 10	27.45000 -0.05	27.84	27.36	27.50	362,429
12 May 10	27.50000 +0.14	27.71	27.37	27.49	602,174
11 May 10	27.36000 +0.28	27.50	26.94	27.08	391,465
10 May 10	27.08000 +1.30	27.10	26.73	26.74	694,040
07 May 10	25.78000 -0.48	26.37	25.51	26.37	819,979
06 May 10	26.26000 -0.74	27.00	21.60	27.00	1,039,853
05 May 10	27.00000 -1.08	27.54	26.95	27.52	587,321
04 May 10	28.08000 +0.07	28.09	27.51	28.00	2,069,623
03 May 10	28.01000 -0.04	28.31	27.72	28.21	426,312
30 Apr 10	28.05000 +0.58	28.30	27.49	27.50	594,916
29 Apr 10	27.47000 -0.34	27.99	27.11	27.99	554,920
28 Apr 10	27.81000 -0.69	28.64	27.79	28.49	411,584
27 Apr 10	28.50000 +0.01	28.79	28.32	28.61	432,257
26 Apr 10	28.49000 +0.06	28.59	28.31	28.40	216,554
23 Apr 10	28.43000 +0.40	28.47	27.94	28.03	339,662
22 Apr 10	28.03000 -0.08	28.13	27.85	28.13	379,837
21 Apr 10	28.11000 -0.20	28.38	27.99	28.31	426,981
20 Apr 10	28.31000 +0.25	28.32	27.96	27.98	379,359
19 Apr 10	28.06000 +0.24	28.08	27.63	27.76	805,502
16 Apr 10	27.82000 +0.06	27.82	27.61	27.75	453,524
15 Apr 10	27.76000 -0.39	28.10	27.60	28.03	502,798
14 Apr 10	28.15000 -0.06	28.26	28.01	28.26	298,571
13 Apr 10	28.21000 -0.26	28.54	28.21	28.41	164,206
12 Apr 10	28.47000 +0.02	28.63	28.40	28.44	117,731
09 Apr 10	28.45000 +0.03	28.49	28.21	28.36	148,780
08 Apr 10	28.42000 -0.17	28.59	28.11	28.52	277,324
07 Apr 10	28.59000 -0.13	28.83	28.46	28.83	362,646
06 Apr 10	28.72000 -0.28	29.09	28.62	28.90	348,561
05 Apr 10	29.00000 +0.01	29.10	28.93	29.05	176,321
01 Apr 10	28.99000 +0.10	29.24	28.78	29.04	319,963
31 Mar 10	28.89000 -0.13	29.18	28.61	29.00	450,311
30 Mar 10	29.02000 +0.00	29.32	28.93	29.14	212,917
29 Mar 10	29.02000 +0.22	29.09	28.58	28.83	251,308
26 Mar 10	28.80000 -0.24	29.10	28.63	29.04	580,260
25 Mar 10	29.04000 +0.28	29.11	28.77	28.91	617,773
24 Mar 10	28.76000 -0.26	29.06	28.71	28.89	829,388
23 Mar 10	29.02000 +0.32	29.13	28.65	28.70	697,307
22 Mar 10	28.70000 +0.47	28.75	28.15	28.15	774,762
19 Mar 10	28.23000 -0.89	29.12	28.18	29.12	2,022,492
18 Mar 10	29.12000 +0.15	29.22	28.97	29.03	431,955
17 Mar 10	28.97000 +0.11	29.12	28.66	28.86	432,868
16 Mar 10	28.86000 -0.01	29.10	28.71	28.76	682,878
15 Mar 10	28.87000 +0.31	28.90	28.57	28.60	488,302
12 Mar 10	28.56000 +0.21	28.56	28.17	28.35	634,634
11 Mar 10	28.35000 -0.04	28.37	28.07	28.20	526,193
10 Mar 10	28.39000 -0.33	28.77	28.30	28.77	222,142
09 Mar 10	28.72000 +0.00	28.86	28.61	28.79	187,415
08 Mar 10	28.72000 -0.11	28.87	28.61	28.87	309,242
05 Mar 10	28.83000 +0.33	28.84	28.42	28.42	442,464
04 Mar 10	28.50000 +0.17	28.55	28.35	28.35	423,213
03 Mar 10	28.33000 +0.14	28.34	28.01	28.23	342,737
02 Mar 10	28.19000 +0.34	28.23	27.75	27.85	281,366
01 Mar 10	27.85000 +0.58	27.94	27.45	27.45	340,439
26 Feb 10	27.27000 +0.17	27.50	27.13	27.19	586,226
25 Feb 10	27.10000 -0.28	27.40	27.04	27.30	392,715
24 Feb 10	27.38000 -0.04	27.50	27.21	27.50	393,158
23 Feb 10	27.42000 -0.03	27.58	27.21	27.52	324,566
22 Feb 10	27.45000 -0.45	27.92	27.37	27.92	382,168
19 Feb 10	27.90000 +0.78	27.90	27.08	27.35	442,119
18 Feb 10	27.12000 -0.22	27.66	27.02	27.50	452,416
17 Feb 10	27.34000 -0.03	27.53	27.32	27.39	308,828
16 Feb 10	27.37000 +0.68	27.44	26.80	26.81	416,204
12 Feb 10	26.69000 +0.15	26.74	26.45	26.60	525,007
11 Feb 10	26.54000 -0.21	26.88	26.46	26.88	602,956
10 Feb 10	26.75000 -0.13	27.19	26.73	26.99	993,593
09 Feb 10	26.88000 -0.42	27.46	26.87	27.43	707,464
08 Feb 10	27.30000 -0.29	27.65	27.25	27.65	536,969
05 Feb 10	27.59000 -0.17	27.89	27.43	27.89	505,644
04 Feb 10	27.76000 -0.50	28.26	27.69	28.26	494,948
03 Feb 10	28.26000 -0.08	28.47	28.17	28.23	715,103
02 Feb 10	28.34000 +0.32	28.49	27.96	28.03	585,339
01 Feb 10	28.02000 +0.32	28.18	27.76	27.76	397,699
29 Jan 10	27.70000 -0.45	28.18	27.65	28.10	464,221
28 Jan 10	28.15000 -0.15	28.47	28.02	28.45	471,599
27 Jan 10	28.30000 +0.14	28.35	27.99	28.25	267,035
26 Jan 10	28.16000 -0.34	28.45	28.00	28.41	442,644
25 Jan 10	28.50000 +0.11	28.58	28.13	28.40	364,793
22 Jan 10	28.39000 -0.01	28.45	28.01	28.40	337,490
21 Jan 10	28.40000 -0.08	28.55	28.28	28.50	347,627
20 Jan 10	28.48000 -0.30	28.80	28.31	28.78	459,293
19 Jan 10	28.78000 +0.14	28.92	28.65	28.75	326,508
18 Jan 10	28.64000 +0.18	28.78	28.37	28.51	236,676
15 Jan 10	28.46000 -0.20	28.80	28.30	28.69	570,916
14 Jan 10	28.66000 +0.22	28.66	28.35	28.52	494,250
13 Jan 10	28.44000 -0.06	28.63	28.32	28.55	363,195
12 Jan 10	28.50000 +0.06	28.90	28.43	28.45	338,157
11 Jan 10	28.44000 -0.26	28.71	28.30	28.70	204,815
08 Jan 10	28.70000 +0.32	28.78	28.44	28.44	373,715
07 Jan 10	28.38000 -0.19	28.60	28.15	28.60	400,678
06 Jan 10	28.57000 +0.09	28.73	28.28	28.42	511,155
05 Jan 10	28.48000 -0.17	28.70	28.32	28.55	313,921
04 Jan 10	28.65000 -0.03	28.89	28.52	28.83	309,944
31 Dec 09	28.68000 -0.06	28.95	28.67	28.75	136,631
30 Dec 09	28.74000 -0.12	28.89	28.51	28.72	128,766
29 Dec 09	28.86000 +0.00	28.90	28.64	28.70	229,957

Fortis Inc

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	80.99000 +2.34	81.15	78.88	78.88	2,314,366
21 Oct 26	78.65000 +0.27	78.98	78.47	78.51	1,833,600
20 Oct 26	78.38000 +0.79	78.66	77.63	77.76	2,419,015
19 Oct 26	77.59000 -1.22	78.59	77.15	78.42	1,175,586
16 Oct 26	78.81000 +1.29	79.09	77.51	77.51	1,506,877
15 Oct 26	77.52000 -0.42	78.55	77.50	78.30	1,274,039
14 Oct 26	77.94000 +1.17	78.13	76.87	76.87	1,059,889
13 Oct 26	76.77000 +0.74	76.91	75.60	76.66	891,519
09 Oct 26	76.03000 +0.11	76.30	75.71	75.93	1,036,774
08 Oct 26	75.92000 +0.26	76.13	75.07	75.70	1,461,146
07 Oct 26	75.66000 +0.41	75.67	75.00	75.25	2,090,469
06 Oct 26	75.25000 +0.23	75.71	74.91	75.18	1,323,210
05 Oct 26	75.02000 -0.29	75.39	74.58	75.30	1,340,289
02 Oct 26	75.31000 +0.24	75.90	74.85	75.24	936,840
01 Oct 26	75.07000 -0.10	75.27	74.36	75.00	883,299
30 Sep 26	75.17000 -0.06	75.65	75.04	75.36	1,088,932
29 Sep 26	75.23000 -0.01	75.36	74.54	74.89	1,186,207
28 Sep 26	75.24000 +0.14	75.45	74.60	75.34	909,202
25 Sep 26	75.10000 +0.06	75.25	74.53	75.04	944,971
24 Sep 26	75.04000 -0.15	75.48	74.83	75.29	1,557,700
23 Sep 26	75.19000 -0.61	75.57	74.88	75.57	1,102,300
22 Sep 26	75.80000 +0.50	76.22	75.16	75.34	857,800
21 Sep 26	75.30000 -0.48	75.75	75.17	75.72	1,159,159
18 Sep 26	75.78000 -0.44	75.89	75.35	75.59	2,832,314
17 Sep 26	76.22000 +0.79	76.45	75.49	75.49	652,806
16 Sep 26	75.43000 +0.97	75.51	74.68	74.71	709,745
15 Sep 26	74.46000 -0.81	75.26	74.09	75.21	1,362,648
14 Sep 26	75.27000 -0.09	75.89	74.63	75.50	1,165,500
11 Sep 26	75.36000 -0.03	76.00	75.21	75.80	675,411
10 Sep 26	75.39000 -0.76	76.60	75.22	76.32	1,197,628
09 Sep 26	76.15000 -0.54	76.71	75.82	76.60	980,951
08 Sep 26	76.69000 +0.22	77.01	76.12	76.19	1,605,530
04 Sep 26	76.47000 -0.10	77.19	76.39	76.48	905,700
03 Sep 26	76.57000 +0.37	76.77	76.09	76.14	2,097,200
02 Sep 26	76.20000 -0.19	76.65	75.53	76.51	1,949,200
01 Sep 26	76.39000 -0.20	76.95	75.84	76.63	1,332,200
31 Aug 26	76.59000 +0.53	76.64	75.38	75.46	1,956,800
28 Aug 26	76.06000 +0.00	76.31	75.58	76.17	1,887,700
27 Aug 26	76.06000 -0.73	77.50	75.51	77.50	1,474,800
26 Aug 26	76.79000 +0.62	76.88	75.85	75.90	761,287
25 Aug 26	76.17000 -0.36	76.71	75.95	76.69	1,494,417
24 Aug 26	76.53000 +0.94	76.66	75.50	75.50	4,158,054
21 Aug 26	75.59000 -2.04	77.67	75.51	77.60	1,374,662
20 Aug 26	77.63000 -0.11	78.24	77.36	77.47	1,681,719
19 Aug 26	77.74000 -0.78	78.30	77.12	78.00	1,036,662
18 Aug 26	78.52000 +0.16	79.14	78.48	78.75	956,654
17 Aug 26	78.36000 -0.32	78.66	77.93	78.66	3,341,341
14 Aug 26	78.68000 +0.26	78.70	78.13	78.28	899,312
13 Aug 26	78.42000 +0.15	79.10	78.33	78.43	1,574,640
12 Aug 26	78.27000 +0.15	78.61	77.85	77.92	1,391,111
11 Aug 26	78.12000 +0.89	78.32	77.24	77.24	1,347,538
10 Aug 26	77.23000 -1.01	78.20	76.82	78.20	1,653,930
07 Aug 26	78.24000 -0.21	78.54	77.25	78.33	1,501,274
06 Aug 26	78.45000 -0.47	79.92	77.90	79.51	1,563,874
05 Aug 26	78.92000 -0.69	79.99	78.63	79.79	2,256,770
04 Aug 26	79.61000 -0.19	80.38	79.19	80.05	2,935,631
31 Jul 26	79.80000 -0.75	81.22	79.77	80.59	1,360,234
30 Jul 26	80.55000 -0.47	81.05	79.85	80.80	1,015,738
29 Jul 26	81.02000 -1.37	82.51	80.60	82.37	2,088,087
28 Jul 26	82.39000 -0.04	83.75	82.34	82.81	1,302,679
27 Jul 26	82.43000 -0.56	83.12	82.11	82.64	1,570,796
24 Jul 26	82.99000 +0.46	83.40	82.64	82.67	1,394,208
23 Jul 26	82.53000 +0.39	82.80	81.64	82.17	854,382
22 Jul 26	82.14000 +0.88	82.55	81.59	81.67	1,488,958
21 Jul 26	81.26000 -0.74	81.78	80.82	81.55	950,473
20 Jul 26	82.00000 -0.42	82.87	81.83	82.20	1,523,297
17 Jul 26	82.42000 -0.01	82.80	81.60	81.98	1,557,406
16 Jul 26	82.43000 +1.62	82.43	80.80	80.84	1,130,723
15 Jul 26	80.81000 -0.42	81.71	80.63	81.02	838,673
14 Jul 26	81.23000 -0.19	81.70	80.99	81.28	661,978
13 Jul 26	81.42000 +0.19	81.88	81.11	81.51	546,456
10 Jul 26	81.23000 +0.29	81.51	80.67	81.00	701,041
09 Jul 26	80.94000 -0.83	81.79	80.91	81.50	755,846
08 Jul 26	81.77000 +0.10	82.45	81.41	81.79	913,833
07 Jul 26	81.67000 +0.82	82.50	81.05	81.15	976,120
06 Jul 26	80.85000 -1.03	82.18	80.58	81.87	964,756
03 Jul 26	81.88000 -0.31	82.39	81.58	82.34	259,657
02 Jul 26	82.19000 +0.94	82.23	80.52	81.09	943,779
30 Jun 26	81.25000 -0.84	81.99	81.07	81.98	1,475,560
29 Jun 26	82.09000 -0.48	82.67	81.61	82.36	1,505,144
26 Jun 26	82.57000 +0.64	82.59	81.85	82.18	686,728
25 Jun 26	81.93000 +0.64	82.04	81.21	81.47	929,070
24 Jun 26	81.29000 +0.74	81.51	80.25	80.55	1,386,043
23 Jun 26	80.55000 +1.22	80.70	79.39	79.52	1,183,299
22 Jun 26	79.33000 +0.19	80.14	79.00	79.53	1,002,732
19 Jun 26	79.14000 -0.13	80.07	79.14	79.47	2,239,689
18 Jun 26	79.27000 +0.02	80.08	78.93	79.27	1,271,045
17 Jun 26	79.25000 -0.73	80.11	79.05	79.68	1,196,916
16 Jun 26	79.98000 -0.24	81.10	79.80	80.32	1,576,381
15 Jun 26	80.22000 +0.61	80.29	78.72	79.27	1,063,900
12 Jun 26	79.61000 +0.78	79.83	78.78	78.86	1,088,383
11 Jun 26	78.83000 +0.06	79.66	78.75	79.14	2,355,653
10 Jun 26	78.77000 +0.96	78.89	77.76	78.23	762,895
09 Jun 26	77.81000 +0.89	78.55	76.54	76.81	1,602,248
08 Jun 26	76.92000 -0.91	78.25	76.40	77.59	2,035,132
05 Jun 26	77.83000 +1.09	78.24	76.61	76.92	3,115,161
04 Jun 26	76.74000 +0.73	76.79	75.75	76.45	2,694,081
03 Jun 26	76.01000 +0.29	77.00	75.82	75.83	1,957,954
02 Jun 26	75.72000 +0.32	76.27	75.40	75.55	1,729,880
01 Jun 26	75.40000 -0.86	76.36	75.26	75.81	1,976,100
29 May 26	76.26000 -1.11	77.86	76.22	77.47	3,703,589
28 May 26	77.37000 -1.18	78.90	77.22	78.69	2,340,174
27 May 26	78.55000 +0.35	78.85	77.93	77.99	2,840,700
26 May 26	78.20000 -0.22	78.71	77.66	78.46	2,119,597
25 May 26	78.42000 +0.43	78.42	77.67	77.99	402,750
22 May 26	77.99000 +0.57	78.17	77.37	77.53	1,285,028
21 May 26	77.42000 +0.64	77.83	76.80	77.01	1,814,314
20 May 26	76.78000 -0.02	77.45	76.51	76.56	1,266,546
19 May 26	76.80000 +1.55	77.14	75.47	75.47	1,880,881
15 May 26	75.25000 -2.16	77.11	75.18	76.90	1,696,066
14 May 26	77.41000 +0.36	77.72	77.12	77.20	869,303
13 May 26	77.05000 -0.10	77.34	76.34	77.00	1,607,455
12 May 26	77.15000 +0.26	77.61	76.87	77.19	1,781,191
11 May 26	76.89000 +0.15	77.49	76.79	76.79	1,549,668
08 May 26	76.74000 +0.09	77.30	76.36	76.57	1,711,064
07 May 26	76.65000 +0.03	76.82	76.09	76.68	964,020
06 May 26	76.62000 -1.71	78.19	76.56	78.15	1,606,251
05 May 26	78.33000 +0.82	78.74	77.57	77.83	1,940,160
04 May 26	77.51000 -0.23	78.11	77.08	77.49	3,475,030
01 May 26	77.74000 +0.06	78.49	77.43	77.57	604,944
30 Apr 26	77.68000 +0.69	78.01	77.20	77.34	1,988,291
29 Apr 26	76.99000 -0.29	77.55	76.73	76.96	1,449,058
28 Apr 26	77.28000 +0.48	77.94	77.09	77.38	2,295,429
27 Apr 26	76.80000 -0.23	77.36	76.65	77.00	2,935,079
24 Apr 26	77.03000 -0.46	77.82	76.92	77.38	1,387,755
23 Apr 26	77.49000 +1.73	77.56	75.90	75.91	1,485,593
22 Apr 26	75.76000 -0.68	76.95	75.53	76.56	1,323,158
21 Apr 26	76.44000 -0.52	77.08	75.96	76.86	1,806,845
20 Apr 26	76.96000 -0.97	78.38	76.71	78.04	1,205,209
17 Apr 26	77.93000 -0.01	78.02	76.83	77.75	1,348,207
16 Apr 26	77.94000 -0.21	78.42	77.33	78.22	1,097,045
15 Apr 26	78.15000 -0.24	78.46	77.78	78.09	767,412
14 Apr 26	78.39000 -0.07	78.61	77.70	78.29	1,085,004
13 Apr 26	78.46000 -1.26	79.70	78.26	79.70	1,596,118
10 Apr 26	79.72000 +0.42	80.69	79.08	79.08	877,331
09 Apr 26	79.30000 -0.01	80.24	79.25	79.54	1,004,901
08 Apr 26	79.31000 -0.27	79.72	78.25	79.19	1,495,845
07 Apr 26	79.58000 +0.75	80.04	78.69	78.69	934,325
06 Apr 26	78.83000 -0.19	79.32	78.65	78.85	1,098,863
02 Apr 26	79.02000 +0.84	79.37	78.39	78.78	1,607,352
01 Apr 26	78.18000 +0.57	78.27	77.07	77.68	1,022,152
31 Mar 26	77.61000 -0.45	78.50	77.17	78.00	1,283,368
30 Mar 26	78.06000 +0.77	78.81	77.72	77.80	1,563,383
27 Mar 26	77.29000 +0.19	77.30	76.69	76.93	1,172,648
26 Mar 26	77.10000 +0.62	77.24	76.45	76.62	650,946
25 Mar 26	76.48000 +0.64	77.09	75.98	76.40	1,210,456
24 Mar 26	75.84000 +0.15	76.45	75.32	75.53	777,894
23 Mar 26	75.69000 +0.04	76.28	75.15	75.72	853,667
20 Mar 26	75.65000 -1.57	77.72	75.45	77.23	3,107,731
19 Mar 26	77.22000 -1.81	78.99	76.57	78.72	2,368,846
18 Mar 26	79.03000 -0.79	79.67	78.74	79.65	863,800
17 Mar 26	79.82000 -0.28	80.44	79.66	80.22	1,445,610
16 Mar 26	80.10000 +0.18	80.37	79.55	79.92	1,351,800
13 Mar 26	79.92000 +0.76	80.10	79.38	79.38	886,979
12 Mar 26	79.16000 +1.23	79.75	78.17	78.17	1,137,103
11 Mar 26	77.93000 -0.26	78.68	77.62	78.00	1,544,675
10 Mar 26	78.19000 -0.32	78.96	78.15	78.42	1,356,482
09 Mar 26	78.51000 -0.08	79.05	77.99	78.38	1,740,506
06 Mar 26	78.59000 +0.28	78.63	77.67	78.34	1,447,100
05 Mar 26	78.31000 -0.42	78.86	77.40	78.41	1,414,700
04 Mar 26	78.73000 +0.35	78.79	77.63	78.29	1,958,600
03 Mar 26	78.38000 +0.36	78.63	76.97	77.81	3,055,400
02 Mar 26	78.02000 -0.45	78.51	77.83	78.34	3,231,200
27 Feb 26	78.47000 +0.92	78.96	77.82	77.89	4,127,100
26 Feb 26	77.55000 -0.26	77.90	77.29	77.78	2,114,700
25 Feb 26	77.81000 -0.04	78.16	76.81	78.00	1,780,600
24 Feb 26	77.85000 -0.39	78.47	77.28	78.35	1,704,900
23 Feb 26	78.24000 +1.25	78.34	77.08	77.17	2,007,800
20 Feb 26	76.99000 -0.39	77.85	76.30	77.68	2,098,500
19 Feb 26	77.38000 +0.20	77.78	76.93	77.05	2,138,200
18 Feb 26	77.18000 -0.53	78.00	76.78	77.90	2,308,700
17 Feb 26	77.71000 +0.29	78.07	76.91	77.05	3,156,100
13 Feb 26	77.42000 +1.10	77.59	76.45	76.94	2,457,795
12 Feb 26	76.32000 +2.33	77.27	74.43	74.65	3,071,644
11 Feb 26	73.99000 +0.02	74.33	73.54	74.06	1,783,326
10 Feb 26	73.97000 +0.58	74.25	73.25	73.50	2,046,336
09 Feb 26	73.39000 -0.35	73.97	72.93	73.77	1,218,654
06 Feb 26	73.74000 -1.52	75.48	73.66	75.16	1,934,310
05 Feb 26	75.26000 +1.04	75.49	74.15	74.42	1,673,562
04 Feb 26	74.22000 +0.45	74.93	73.68	73.88	2,528,781
03 Feb 26	73.77000 +1.74	73.81	71.91	72.20	2,348,885
02 Feb 26	72.03000 -0.57	73.75	71.41	73.51	3,152,129
30 Jan 26	72.60000 +0.27	72.75	71.36	72.74	2,407,017
29 Jan 26	72.33000 +0.01	72.94	72.20	72.46	2,484,929
28 Jan 26	72.32000 -0.59	73.08	72.18	72.66	2,659,760
27 Jan 26	72.91000 +0.41	73.28	72.50	72.52	1,191,374
26 Jan 26	72.50000 +0.31	72.79	72.12	72.42	1,985,941
23 Jan 26	72.19000 +0.10	72.21	71.37	72.10	1,561,174
22 Jan 26	72.09000 -0.24	72.88	72.08	72.49	1,174,773
21 Jan 26	72.33000 -0.14	72.94	72.04	72.63	1,716,731
20 Jan 26	72.47000 -0.02	72.63	71.28	72.48	3,560,708
19 Jan 26	72.49000 +0.21	72.55	71.70	72.25	1,213,711
16 Jan 26	72.28000 +0.47	72.36	71.50	71.57	1,700,612
15 Jan 26	71.81000 -0.28	72.58	71.53	72.28	1,703,040
14 Jan 26	72.09000 +0.84	72.23	71.41	71.54	2,490,239
13 Jan 26	71.25000 -0.03	71.47	70.43	71.21	1,231,368
12 Jan 26	71.28000 -0.35	71.81	70.82	71.74	1,601,398
09 Jan 26	71.63000 +0.05	72.15	71.53	71.53	528,969
08 Jan 26	71.58000 +0.59	72.07	70.97	70.97	1,080,814
07 Jan 26	70.99000 -0.06	71.44	70.72	70.99	1,384,089
06 Jan 26	71.05000 +0.62	71.08	70.11	70.38	684,257
05 Jan 26	70.43000 -0.82	71.25	69.71	71.06	1,085,944
02 Jan 26	71.25000 -0.11	71.77	71.07	71.61	666,546
31 Dec 25	71.36000 +0.05	71.50	71.14	71.50	786,488
30 Dec 25	71.31000 +0.33	71.49	70.89	70.98	749,925
29 Dec 25	70.98000 +0.34	71.44	70.82	71.00	1,906,639
24 Dec 25	70.64000 -0.30	71.05	70.64	70.85	302,487
23 Dec 25	70.94000 +0.53	70.97	70.36	70.36	832,198
22 Dec 25	70.41000 +0.31	70.44	69.37	69.89	1,896,651
19 Dec 25	70.10000 -0.78	71.14	69.96	71.10	3,997,827
18 Dec 25	70.88000 -0.30	71.24	70.81	70.95	1,142,324
17 Dec 25	71.18000 +0.63	71.26	70.05	70.60	1,470,902
16 Dec 25	70.55000 -0.50	71.09	70.33	71.06	1,360,670
15 Dec 25	71.05000 +0.89	71.06	70.10	70.10	1,126,594
12 Dec 25	70.16000 +0.91	70.24	69.26	69.44	1,790,746
11 Dec 25	69.25000 +0.14	69.71	69.11	69.11	1,145,280
10 Dec 25	69.11000 -0.51	69.81	69.06	69.64	1,569,443
09 Dec 25	69.62000 -0.54	70.57	69.52	70.15	1,581,461
08 Dec 25	70.16000 -0.52	70.53	70.06	70.52	2,109,519
05 Dec 25	70.68000 -0.43	70.99	70.51	70.99	1,316,614
04 Dec 25	71.11000 -0.18	71.86	71.02	71.29	1,147,828
03 Dec 25	71.29000 -0.98	72.50	71.00	72.27	2,835,038
02 Dec 25	72.27000 -0.80	73.25	72.05	73.25	2,837,065
01 Dec 25	73.07000 -0.19	73.43	72.75	73.33	1,728,502
28 Nov 25	73.26000 +0.02	73.53	72.98	73.41	2,281,412
27 Nov 25	73.24000 -0.35	73.55	73.22	73.44	300,943
26 Nov 25	73.59000 +0.34	73.63	73.00	73.50	834,309
25 Nov 25	73.25000 +0.69	73.25	72.62	72.73	3,000,246
24 Nov 25	72.56000 -0.10	72.76	72.08	72.69	4,877,574
21 Nov 25	72.66000 +0.09	73.05	72.17	72.67	1,567,184
20 Nov 25	72.57000 +0.13	72.71	72.04	72.21	1,418,490
19 Nov 25	72.44000 -0.24	72.95	71.87	72.63	2,203,050
18 Nov 25	72.68000 -0.58	73.47	72.28	73.20	4,118,902
17 Nov 25	73.26000 -0.07	73.26	72.60	72.71	2,521,653
14 Nov 25	73.33000 -0.11	73.67	72.89	73.54	3,625,198
13 Nov 25	73.44000 -0.30	74.00	73.05	73.75	2,969,986
12 Nov 25	73.74000 +1.10	73.82	72.59	72.92	4,013,603
11 Nov 25	72.64000 +0.63	72.67	72.07	72.14	885,689
10 Nov 25	72.01000 +0.05	72.50	71.52	72.01	1,549,552
07 Nov 25	71.96000 -0.16	72.74	71.91	71.96	1,043,777
06 Nov 25	72.12000 +0.82	72.22	71.18	71.18	1,486,860
05 Nov 25	71.30000 +0.06	72.00	71.17	71.57	1,138,212
04 Nov 25	71.24000 +1.25	71.96	69.99	70.15	1,500,494
03 Nov 25	69.99000 -0.51	70.67	69.81	70.38	1,808,404
31 Oct 25	70.50000 -0.16	70.77	70.07	70.77	987,168
30 Oct 25	70.66000 +0.66	70.79	70.17	70.18	1,073,204
29 Oct 25	70.00000 -0.65	70.88	69.46	70.50	1,806,283
28 Oct 25	70.65000 -0.89	71.70	70.55	71.51	2,143,321
27 Oct 25	71.54000 -0.42	72.00	71.16	71.88	2,027,882
24 Oct 25	71.96000 -0.30	72.54	71.89	72.29	878,407
23 Oct 25	72.26000 -0.61	73.10	72.21	73.06	1,672,961
22 Oct 25	72.87000 +0.45	73.43	72.26	72.30	2,172,388
21 Oct 25	72.42000 -0.01	72.63	72.09	72.33	1,363,770
20 Oct 25	72.43000 -0.04	72.95	72.12	72.57	1,339,975
17 Oct 25	72.47000 +0.15	72.52	72.04	72.29	627,652
16 Oct 25	72.32000 +0.16	72.56	71.96	72.30	1,181,652
15 Oct 25	72.16000 +0.58	72.19	71.50	71.50	925,305
14 Oct 25	71.58000 +0.12	72.14	71.48	71.70	1,657,758
10 Oct 25	71.46000 +1.28	71.49	70.13	70.40	773,330
09 Oct 25	70.18000 -0.13	70.63	70.03	70.46	601,947
08 Oct 25	70.31000 -0.03	70.40	69.83	70.37	724,513
07 Oct 25	70.34000 -0.08	70.72	70.01	70.42	728,002
06 Oct 25	70.42000 +0.28	70.45	69.26	70.01	622,266
03 Oct 25	70.14000 -0.05	70.86	70.04	70.04	755,267
02 Oct 25	70.19000 -0.10	70.52	69.85	70.52	1,036,307
01 Oct 25	70.29000 -0.30	70.96	70.27	70.67	917,111
30 Sep 25	70.59000 +0.87	70.68	69.77	69.85	995,905
29 Sep 25	69.72000 +0.53	70.03	69.01	69.03	1,397,769
26 Sep 25	69.19000 +0.18	69.61	69.07	69.18	662,466
25 Sep 25	69.01000 +0.28	69.37	68.71	68.71	940,751
24 Sep 25	68.73000 +0.49	69.05	68.24	68.30	891,811
23 Sep 25	68.24000 +0.26	68.28	67.62	67.96	900,696
22 Sep 25	67.98000 +0.04	68.42	67.90	68.11	1,333,191
19 Sep 25	67.94000 +0.56	68.13	67.58	68.00	2,735,799
18 Sep 25	67.38000 -0.14	67.80	67.15	67.36	984,668
17 Sep 25	67.52000 +0.13	67.92	67.36	67.36	1,110,722
16 Sep 25	67.39000 -0.63	67.96	67.34	67.82	1,454,724
15 Sep 25	68.02000 -0.35	68.38	67.82	68.30	1,603,473
12 Sep 25	68.37000 +0.30	68.40	68.04	68.23	509,902
11 Sep 25	68.07000 +0.17	68.10	67.76	67.97	906,809
10 Sep 25	67.90000 +0.02	68.14	67.71	67.77	707,287
09 Sep 25	67.88000 +0.29	68.18	67.35	67.53	688,621
08 Sep 25	67.59000 -0.59	68.12	67.24	68.11	1,312,437
05 Sep 25	68.18000 -0.53	69.04	68.04	68.82	781,483
04 Sep 25	68.71000 +0.54	68.79	68.28	68.57	2,393,052
03 Sep 25	68.17000 -0.10	68.46	68.04	68.33	1,382,151
02 Sep 25	68.27000 -0.08	68.52	68.02	68.27	1,434,499
29 Aug 25	68.35000 +0.14	68.65	68.05	68.27	1,665,002
28 Aug 25	68.21000 -0.74	69.00	67.84	68.97	1,754,703
27 Aug 25	68.95000 +0.05	68.98	68.34	68.92	2,204,503
26 Aug 25	68.90000 -0.69	69.53	68.64	69.49	2,229,099
25 Aug 25	69.59000 -0.46	70.01	69.36	70.01	1,211,383
22 Aug 25	70.05000 -0.56	71.02	70.03	70.70	1,215,631
21 Aug 25	70.61000 +0.08	70.86	70.47	70.47	2,459,922
20 Aug 25	70.53000 +0.87	70.90	69.78	69.79	1,901,160
19 Aug 25	69.66000 -0.17	69.81	68.91	69.20	2,706,443
18 Aug 25	69.83000 -0.32	70.37	69.64	70.11	1,318,174
15 Aug 25	70.15000 +0.05	70.32	69.82	70.32	2,230,159
14 Aug 25	70.10000 +0.62	70.35	69.48	69.51	668,332
13 Aug 25	69.48000 -0.15	69.89	69.41	69.41	2,046,428
12 Aug 25	69.63000 -0.19	69.95	69.29	69.70	767,484
11 Aug 25	69.82000 -0.09	70.25	69.69	69.80	621,931
08 Aug 25	69.91000 +0.07	70.33	69.81	69.90	1,124,435
07 Aug 25	69.84000 +0.54	69.95	69.01	69.20	1,132,010
06 Aug 25	69.30000 -0.13	69.84	68.85	69.40	1,499,020
05 Aug 25	69.43000 +0.64	70.96	69.06	69.62	2,219,283
01 Aug 25	68.79000 +0.99	69.70	68.12	68.35	2,011,986
31 Jul 25	67.80000 +0.00	68.00	67.44	67.49	1,165,001
30 Jul 25	67.80000 +0.58	68.24	66.97	67.03	987,841
29 Jul 25	67.22000 +0.80	67.37	66.56	66.90	1,835,377
28 Jul 25	66.42000 -0.86	67.32	66.32	67.20	1,359,445
25 Jul 25	67.28000 +0.34	67.44	66.88	67.10	737,109
24 Jul 25	66.94000 +0.64	67.06	66.21	66.31	1,280,000
23 Jul 25	66.30000 -0.44	67.04	66.23	66.88	1,230,225
22 Jul 25	66.74000 +0.88	66.98	66.03	66.12	2,484,203
21 Jul 25	65.86000 +1.01	65.92	65.27	65.27	1,801,586
18 Jul 25	64.85000 +0.28	65.13	64.42	64.75	900,627
17 Jul 25	64.57000 +0.02	64.69	64.14	64.40	1,147,236
16 Jul 25	64.55000 +0.02	64.88	64.45	64.54	720,812
15 Jul 25	64.53000 -0.12	64.85	64.36	64.65	727,373
14 Jul 25	64.65000 +0.04	65.22	64.50	64.65	1,360,225
11 Jul 25	64.61000 +0.18	64.70	64.08	64.30	1,217,399
10 Jul 25	64.43000 +0.34	64.67	63.74	63.85	1,102,777
09 Jul 25	64.09000 +0.01	64.33	63.78	63.97	654,417
08 Jul 25	64.08000 +0.06	64.33	63.54	64.11	919,579
07 Jul 25	64.02000 -0.28	64.49	63.96	64.30	912,686
04 Jul 25	64.30000 +0.18	64.37	63.97	64.11	259,769
03 Jul 25	64.12000 +0.16	64.45	63.89	64.00	478,195
02 Jul 25	63.96000 -1.06	64.97	63.85	64.96	1,686,350
30 Jun 25	65.02000 +0.38	65.12	64.40	64.56	999,196
27 Jun 25	64.64000 +0.39	64.97	64.38	64.41	970,342
26 Jun 25	64.25000 +0.28	64.39	63.85	63.88	736,939
25 Jun 25	63.97000 -1.01	64.78	63.92	64.75	913,635
24 Jun 25	64.98000 -0.30	65.26	64.76	65.07	688,808
23 Jun 25	65.28000 +0.66	65.54	64.70	64.70	985,049
20 Jun 25	64.62000 +0.20	64.95	64.18	64.75	2,147,682
19 Jun 25	64.42000 -0.41	64.96	64.28	64.69	337,006
18 Jun 25	64.83000 +0.13	64.96	64.45	64.73	1,079,241
17 Jun 25	64.70000 -0.08	64.77	64.22	64.68	661,495
16 Jun 25	64.78000 -0.67	65.86	64.60	65.49	1,240,365
13 Jun 25	65.45000 +0.20	65.70	65.08	65.36	1,800,024
12 Jun 25	65.25000 +0.49	65.28	64.74	64.96	1,840,090
11 Jun 25	64.76000 -0.17	64.97	64.41	64.92	1,576,708
10 Jun 25	64.93000 +0.15	65.17	64.66	64.79	1,628,754
09 Jun 25	64.78000 -0.26	65.01	64.28	64.83	1,282,503
06 Jun 25	65.04000 -0.63	65.70	64.97	65.68	1,839,265
05 Jun 25	65.67000 -0.24	66.09	65.31	65.87	1,515,311
04 Jun 25	65.91000 -0.52	66.57	65.68	66.29	1,317,457
03 Jun 25	66.43000 -0.31	67.03	66.25	66.97	1,322,133
02 Jun 25	66.74000 -0.31	67.21	66.28	66.78	1,841,871
30 May 25	67.05000 +0.48	67.28	66.40	66.48	4,183,138
29 May 25	66.57000 +0.33	66.66	65.82	66.06	1,292,796
28 May 25	66.24000 -0.83	66.93	65.98	66.89	1,158,083
27 May 25	67.07000 +0.81	67.47	66.27	66.27	2,582,414
26 May 25	66.26000 -0.08	66.63	66.02	66.42	801,760
23 May 25	66.34000 +0.18	66.49	65.64	66.47	1,691,020
22 May 25	66.16000 -0.58	66.75	65.92	66.66	3,355,626
21 May 25	66.74000 +0.25	66.81	66.03	66.58	2,639,788
20 May 25	66.49000 +0.59	66.86	66.00	66.15	3,590,084
16 May 25	65.90000 -0.13	65.97	65.30	65.61	2,994,592
15 May 25	66.03000 +1.09	66.14	64.80	65.20	1,344,729
14 May 25	64.94000 +0.05	65.15	64.06	65.06	1,590,941
13 May 25	64.89000 -0.48	65.44	64.70	65.44	1,648,711
12 May 25	65.37000 -1.54	66.78	64.97	66.70	2,636,517
09 May 25	66.91000 -0.61	67.47	66.61	67.46	933,626
08 May 25	67.52000 -1.32	69.24	67.50	69.24	1,987,614
07 May 25	68.84000 +1.31	69.02	67.85	67.93	1,551,914
06 May 25	67.53000 +0.21	67.98	67.15	67.15	1,930,151
05 May 25	67.32000 +0.24	67.40	66.61	67.07	1,265,386
02 May 25	67.08000 -0.72	67.66	66.78	67.60	2,021,016
01 May 25	67.80000 -0.47	68.65	67.78	68.17	1,359,877
30 Apr 25	68.27000 +0.73	68.38	67.30	67.75	1,349,237
29 Apr 25	67.54000 +0.36	67.59	67.21	67.21	1,222,817
28 Apr 25	67.18000 -0.16	67.43	66.45	67.23	2,357,563
25 Apr 25	67.34000 +0.05	67.52	67.01	67.12	1,800,088
24 Apr 25	67.29000 +0.23	67.44	66.48	67.01	1,500,888
23 Apr 25	67.06000 -0.58	67.67	66.43	67.64	1,357,348
22 Apr 25	67.64000 +1.05	67.68	66.89	66.95	3,305,541
21 Apr 25	66.59000 -0.11	67.05	66.10	66.77	1,350,877
17 Apr 25	66.70000 +0.63	66.97	66.20	66.20	2,695,371
16 Apr 25	66.07000 -0.07	66.78	65.86	66.36	2,009,493
15 Apr 25	66.14000 +0.35	66.32	65.75	65.85	2,132,397
14 Apr 25	65.79000 +1.15	65.95	64.46	64.64	1,011,629
11 Apr 25	64.64000 +1.41	64.84	63.23	63.52	1,630,535
10 Apr 25	63.23000 +0.55	63.55	62.15	62.69	1,433,376
09 Apr 25	62.68000 -0.77	63.13	61.32	62.76	2,535,143
08 Apr 25	63.45000 -0.87	65.42	63.01	64.99	2,582,273
07 Apr 25	64.32000 -1.39	65.54	63.25	63.91	2,357,777
04 Apr 25	65.71000 -0.97	67.45	65.66	67.00	2,763,601
03 Apr 25	66.68000 +0.57	67.52	65.44	65.73	864,974
02 Apr 25	66.11000 +0.08	66.35	65.57	66.35	775,961
01 Apr 25	66.03000 +0.48	66.39	65.22	65.45	1,728,016
31 Mar 25	65.55000 +0.73	66.25	64.79	64.79	1,936,149
28 Mar 25	64.82000 +0.79	65.28	63.73	64.20	1,636,806
27 Mar 25	64.03000 +0.31	64.38	63.72	63.94	964,938
26 Mar 25	63.72000 +0.28	64.19	63.35	63.35	852,732
25 Mar 25	63.44000 -0.92	64.33	63.41	64.10	1,195,178
24 Mar 25	64.36000 -0.19	65.02	64.07	64.45	1,264,825
21 Mar 25	64.55000 -0.20	65.18	64.20	64.93	2,717,533
20 Mar 25	64.75000 +0.07	64.90	64.35	64.75	844,223
19 Mar 25	64.68000 +0.05	64.74	64.31	64.50	713,690
18 Mar 25	64.63000 -0.05	64.86	64.18	64.50	702,492
17 Mar 25	64.68000 +0.17	64.97	64.34	64.34	905,051
14 Mar 25	64.51000 -0.21	65.20	64.11	64.55	1,101,967
13 Mar 25	64.72000 +0.69	64.82	64.17	64.22	3,649,517
12 Mar 25	64.03000 +0.00	64.31	63.30	63.64	1,131,189
11 Mar 25	64.03000 -0.85	65.04	63.94	64.77	1,800,131
10 Mar 25	64.88000 +0.68	65.26	64.25	64.28	2,599,036
07 Mar 25	64.20000 +1.70	64.30	62.35	62.42	1,687,987
06 Mar 25	62.50000 -1.06	63.56	62.47	63.22	1,404,658
05 Mar 25	63.56000 -0.44	64.05	62.91	63.68	2,459,671
04 Mar 25	64.00000 +0.00	64.48	63.68	63.90	3,004,736
03 Mar 25	64.00000 +0.56	64.05	63.14	63.17	4,018,991
28 Feb 25	63.44000 +0.70	63.48	62.30	62.99	3,207,909
27 Feb 25	62.74000 -0.27	63.22	62.42	62.68	1,934,187
26 Feb 25	63.01000 -0.19	63.51	62.61	63.00	1,324,538
25 Feb 25	63.20000 +0.46	63.39	62.81	62.81	2,026,100
24 Feb 25	62.74000 +0.01	63.18	62.30	62.75	2,190,567
21 Feb 25	62.73000 +0.68	62.85	61.95	62.08	2,494,219
20 Feb 25	62.05000 -0.46	62.59	61.93	62.29	3,569,712
19 Feb 25	62.51000 +0.62	62.58	61.38	61.67	1,973,110
18 Feb 25	61.89000 -1.75	62.97	60.94	62.97	2,045,323
14 Feb 25	63.64000 +0.75	64.39	63.16	63.25	4,062,612
13 Feb 25	62.89000 +0.19	63.50	62.83	63.00	2,354,210
12 Feb 25	62.70000 -0.06	62.91	62.25	62.25	1,592,419
11 Feb 25	62.76000 +0.17	62.80	62.10	62.54	1,741,177
10 Feb 25	62.59000 +0.43	62.94	62.15	62.30	2,498,851
07 Feb 25	62.16000 -0.17	62.36	61.74	62.20	785,430
06 Feb 25	62.33000 -0.01	62.59	61.83	62.59	1,713,740
05 Feb 25	62.34000 +1.08	62.51	61.41	61.46	1,356,537
04 Feb 25	61.26000 -1.00	61.91	61.20	61.90	1,547,422
03 Feb 25	62.26000 +0.36	62.74	60.50	60.50	2,706,130
31 Jan 25	61.90000 -0.04	62.29	61.67	61.87	1,161,746
30 Jan 25	61.94000 +0.96	62.21	61.10	61.12	1,377,147
29 Jan 25	60.98000 -0.50	61.91	60.88	61.45	1,601,934
28 Jan 25	61.48000 -0.84	62.35	61.29	62.17	1,662,535
27 Jan 25	62.32000 +1.51	62.66	60.71	60.71	2,880,047
24 Jan 25	60.81000 +0.09	60.87	60.48	60.58	1,437,523
23 Jan 25	60.72000 +0.15	60.96	60.26	60.55	1,376,310
22 Jan 25	60.57000 -0.46	61.16	60.44	60.94	2,060,561
21 Jan 25	61.03000 +0.47	61.39	60.69	60.74	1,408,533
20 Jan 25	60.56000 -0.13	60.98	60.48	60.73	375,584
17 Jan 25	60.69000 +0.56	60.99	60.24	60.28	1,216,395
16 Jan 25	60.13000 +1.38	60.23	58.67	58.83	1,593,861
15 Jan 25	58.75000 +0.60	58.94	58.30	58.55	1,321,906
14 Jan 25	58.15000 -0.47	58.54	57.98	58.44	1,173,584
13 Jan 25	58.62000 -0.30	58.87	58.10	58.74	2,593,485
10 Jan 25	58.92000 -1.33	60.18	58.73	59.95	3,115,352
09 Jan 25	60.25000 -0.11	60.45	59.91	60.35	1,464,166
08 Jan 25	60.36000 +0.33	60.40	59.55	59.94	783,813
07 Jan 25	60.03000 +0.68	60.42	59.62	59.64	1,023,672
06 Jan 25	59.35000 -0.69	60.04	59.11	59.89	777,745
03 Jan 25	60.04000 +0.42	60.29	59.60	59.60	637,735
02 Jan 25	59.62000 -0.11	60.18	59.49	59.91	669,598
31 Dec 24	59.73000 -0.11	60.18	59.60	59.83	858,368
30 Dec 24	59.84000 -0.51	60.32	59.56	60.08	752,970
27 Dec 24	60.35000 +0.30	60.50	59.94	60.00	672,544
24 Dec 24	60.05000 -0.25	60.21	59.82	60.20	398,449
23 Dec 24	60.30000 +0.29	60.30	59.64	59.92	1,119,933
20 Dec 24	60.01000 +0.71	60.18	59.05	59.30	3,424,683
19 Dec 24	59.30000 -0.01	59.61	58.42	58.94	980,526
18 Dec 24	59.31000 -0.68	60.06	59.27	59.77	974,356
17 Dec 24	59.99000 +0.09	60.21	59.59	59.70	1,040,777
16 Dec 24	59.90000 -0.36	60.35	59.87	60.18	1,036,122
13 Dec 24	60.26000 +0.07	60.62	60.00	60.05	1,084,725
12 Dec 24	60.19000 -0.80	61.21	59.95	61.00	3,328,692
11 Dec 24	60.99000 -0.83	61.93	60.90	61.71	1,652,556
10 Dec 24	61.82000 -0.39	62.14	61.45	62.08	1,716,293
09 Dec 24	62.21000 -0.77	63.21	61.94	62.97	3,287,235
06 Dec 24	62.98000 -0.01	63.07	62.67	62.92	1,373,217
05 Dec 24	62.99000 +0.12	63.12	62.52	63.00	1,182,613
04 Dec 24	62.87000 +0.56	63.22	62.03	62.19	2,064,903
03 Dec 24	62.31000 -0.74	63.75	62.28	63.17	1,287,596
02 Dec 24	63.05000 +0.46	63.19	61.97	62.51	1,693,966
29 Nov 24	62.59000 -0.09	62.71	62.29	62.56	1,724,259
28 Nov 24	62.68000 -0.20	63.04	62.65	62.85	357,607
27 Nov 24	62.88000 +0.16	63.27	62.58	62.70	983,995
26 Nov 24	62.72000 -0.18	63.29	62.36	62.72	2,100,361
25 Nov 24	62.90000 -0.23	63.40	62.45	63.24	3,815,559
22 Nov 24	63.13000 +0.55	63.34	62.71	62.73	2,032,839
21 Nov 24	62.58000 +0.08	62.65	61.88	62.41	2,306,744
20 Nov 24	62.50000 +0.00	62.71	62.25	62.57	2,757,654
19 Nov 24	62.50000 +0.53	62.58	61.41	61.72	1,591,852
18 Nov 24	61.97000 -0.24	61.99	61.37	61.42	2,511,102
15 Nov 24	62.21000 -0.06	62.37	61.93	62.31	2,663,361
14 Nov 24	62.27000 +0.67	62.56	61.65	61.67	1,421,366
13 Nov 24	61.60000 -0.13	62.03	61.26	61.85	2,464,082
12 Nov 24	61.73000 +0.08	62.00	61.43	61.81	3,314,649
11 Nov 24	61.65000 +0.18	62.12	61.55	61.55	509,561
08 Nov 24	61.47000 +0.68	61.61	60.77	60.85	1,194,939
07 Nov 24	60.79000 +0.07	61.12	60.41	60.67	1,976,351
06 Nov 24	60.72000 -0.27	60.82	60.03	60.29	3,570,278
05 Nov 24	60.99000 +1.78	61.11	59.00	59.00	1,286,115
04 Nov 24	59.21000 -0.53	59.80	58.90	59.53	2,347,517
01 Nov 24	59.74000 -0.49	60.30	59.53	60.23	797,483
31 Oct 24	60.23000 +0.12	60.78	59.52	59.97	1,332,597
30 Oct 24	60.11000 -0.14	60.44	59.65	60.19	2,196,657
29 Oct 24	60.25000 -0.73	60.76	59.90	60.60	3,145,849
28 Oct 24	60.98000 +0.09	61.27	60.80	60.85	3,278,467
25 Oct 24	60.89000 -0.38	61.46	60.80	61.14	1,001,154
24 Oct 24	61.27000 -0.81	62.07	60.73	61.70	1,246,509
23 Oct 24	62.08000 +0.23	62.17	61.78	61.86	1,666,782
22 Oct 24	61.85000 -0.18	62.01	61.37	61.77	621,172
21 Oct 24	62.03000 -0.06	62.47	61.92	62.01	2,484,932
18 Oct 24	62.09000 +0.33	62.32	61.63	61.79	1,199,260
17 Oct 24	61.76000 +0.06	61.97	61.40	61.74	2,386,202
16 Oct 24	61.70000 +0.41	61.90	61.35	61.37	1,023,701
15 Oct 24	61.29000 +1.55	61.38	60.03	60.03	1,321,916
11 Oct 24	59.74000 +0.44	59.83	59.20	59.20	1,079,253
10 Oct 24	59.30000 -0.13	59.77	59.13	59.48	1,201,906
09 Oct 24	59.43000 -0.06	59.53	59.04	59.47	856,998
08 Oct 24	59.49000 -0.02	59.80	59.16	59.74	928,650
07 Oct 24	59.51000 -0.82	60.56	59.37	60.14	2,452,377
04 Oct 24	60.33000 -0.53	60.60	60.15	60.51	912,212
03 Oct 24	60.86000 -0.93	61.99	60.67	61.78	1,145,106
02 Oct 24	61.79000 +0.22	62.11	61.38	61.39	944,001
01 Oct 24	61.57000 +0.12	61.67	61.27	61.45	715,341
30 Sep 24	61.45000 -0.12	61.72	61.13	61.62	1,253,830
27 Sep 24	61.57000 +0.44	61.78	61.13	61.13	1,242,268
26 Sep 24	61.13000 +0.43	61.36	60.66	60.68	1,051,508
25 Sep 24	60.70000 +0.02	61.07	60.49	60.74	825,266
24 Sep 24	60.68000 -0.11	60.82	60.40	60.45	747,721
23 Sep 24	60.79000 +0.19	60.90	60.43	60.56	759,048
20 Sep 24	60.60000 +0.12	60.65	59.78	60.48	2,752,615
19 Sep 24	60.48000 -0.67	61.03	60.28	60.98	1,564,369
18 Sep 24	61.15000 -0.51	61.59	60.95	61.45	787,215
17 Sep 24	61.66000 -0.33	62.29	61.51	61.99	1,294,104
16 Sep 24	61.99000 +0.15	62.24	61.78	61.84	1,078,575
13 Sep 24	61.84000 +0.50	61.94	61.23	61.44	1,096,002
12 Sep 24	61.34000 +0.59	61.56	60.73	60.74	1,471,417
11 Sep 24	60.75000 +0.20	60.79	60.05	60.40	1,357,967
10 Sep 24	60.55000 -0.45	61.13	60.43	60.77	2,113,256
09 Sep 24	61.00000 +0.48	61.18	60.66	60.66	1,533,444
06 Sep 24	60.52000 -0.61	61.30	60.31	61.13	1,742,053
05 Sep 24	61.13000 +0.62	61.24	60.67	60.72	1,189,292
04 Sep 24	60.51000 +0.12	60.84	60.30	60.34	977,176
03 Sep 24	60.39000 +1.09	60.42	59.29	59.30	2,975,135
30 Aug 24	59.30000 +0.29	59.56	59.02	59.02	1,379,196
29 Aug 24	59.01000 +0.00	59.12	58.44	58.92	2,440,944
28 Aug 24	59.01000 +0.06	59.23	58.75	58.92	1,432,229
27 Aug 24	58.95000 -0.22	59.20	58.72	59.06	2,897,001
26 Aug 24	59.17000 -0.32	59.54	59.08	59.43	3,842,577
23 Aug 24	59.49000 +0.09	59.71	59.36	59.53	1,096,864
22 Aug 24	59.40000 +0.07	59.70	59.24	59.35	2,589,322
21 Aug 24	59.33000 -0.08	59.56	59.14	59.26	1,682,523
20 Aug 24	59.41000 -0.67	59.50	59.05	59.50	3,687,706
19 Aug 24	60.08000 +0.14	60.37	59.83	59.94	1,893,720
16 Aug 24	59.94000 +0.04	60.02	59.66	59.99	939,331
15 Aug 24	59.90000 +0.33	59.93	59.05	59.32	2,119,272
14 Aug 24	59.57000 +0.00	59.99	59.15	59.44	2,628,802
13 Aug 24	59.57000 +0.81	59.61	58.68	58.91	1,055,889
12 Aug 24	58.76000 -0.23	59.14	58.67	59.10	1,735,808
09 Aug 24	58.99000 -0.13	59.19	58.61	59.19	1,655,352
08 Aug 24	59.12000 +0.43	59.40	58.56	58.56	1,057,735
07 Aug 24	58.69000 +0.25	59.04	58.14	58.60	2,116,920
06 Aug 24	58.44000 -0.57	58.66	57.50	57.65	2,791,630
02 Aug 24	59.01000 +1.11	59.15	57.79	57.88	1,735,458
01 Aug 24	57.90000 +0.18	58.29	57.63	57.86	2,024,027
31 Jul 24	57.72000 +0.60	57.94	56.76	57.67	1,577,361
30 Jul 24	57.12000 +0.24	57.46	56.73	56.79	1,027,571
29 Jul 24	56.88000 +0.15	57.03	56.62	56.77	2,528,525
26 Jul 24	56.73000 +0.44	56.81	56.35	56.37	1,450,948
25 Jul 24	56.29000 -0.17	56.80	56.19	56.47	1,307,138
24 Jul 24	56.46000 +0.95	56.68	55.59	55.79	1,934,181
23 Jul 24	55.51000 -0.30	55.87	55.42	55.83	1,007,664
22 Jul 24	55.81000 +0.19	56.06	55.66	55.79	2,974,008
19 Jul 24	55.62000 -0.18	55.90	55.53	55.75	640,322
18 Jul 24	55.80000 +0.71	55.83	54.91	54.97	2,110,026
17 Jul 24	55.09000 +0.66	55.43	54.32	54.33	2,103,719
16 Jul 24	54.43000 +0.38	54.52	54.03	54.14	1,181,342
15 Jul 24	54.05000 -0.41	54.29	53.85	54.29	965,190
12 Jul 24	54.46000 +0.01	54.83	54.41	54.55	625,905
11 Jul 24	54.45000 +0.21	54.81	54.41	54.47	857,507
10 Jul 24	54.24000 +0.70	54.38	53.65	53.65	1,395,034
09 Jul 24	53.54000 +0.03	53.68	53.29	53.46	406,226
08 Jul 24	53.51000 +0.20	53.59	53.20	53.36	500,356
05 Jul 24	53.31000 -0.22	53.83	53.26	53.60	737,810
04 Jul 24	53.53000 -0.04	53.78	53.40	53.51	227,322
03 Jul 24	53.57000 +0.57	53.73	53.13	53.13	846,463
02 Jul 24	53.00000 -0.17	53.46	52.67	53.00	1,300,879
28 Jun 24	53.17000 -0.24	53.57	53.02	53.53	865,930
27 Jun 24	53.41000 +0.40	53.58	52.91	52.94	846,133
26 Jun 24	53.01000 -0.42	53.24	52.81	53.06	940,741
25 Jun 24	53.43000 -0.35	53.78	53.13	53.78	1,384,361
24 Jun 24	53.78000 +1.08	53.83	52.80	52.87	1,263,408
21 Jun 24	52.70000 -0.04	53.06	52.42	52.75	4,747,448
20 Jun 24	52.74000 +0.41	52.83	52.29	52.32	1,058,664
19 Jun 24	52.33000 -0.45	52.90	52.19	52.74	685,679
18 Jun 24	52.78000 -0.47	53.29	52.63	53.00	1,013,634
17 Jun 24	53.25000 -0.44	53.74	53.08	53.65	1,570,977
14 Jun 24	53.69000 -0.34	53.89	53.53	53.84	1,018,540
13 Jun 24	54.03000 -0.06	54.22	53.62	54.04	1,662,553
12 Jun 24	54.09000 -0.47	55.06	53.99	54.77	1,190,808
11 Jun 24	54.56000 -0.32	54.98	54.34	54.58	1,293,198
10 Jun 24	54.88000 -0.19	55.13	54.68	54.96	1,422,711
07 Jun 24	55.07000 -0.54	55.56	54.87	55.46	1,151,784
06 Jun 24	55.61000 -0.12	55.94	55.50	55.62	801,436
05 Jun 24	55.73000 +0.71	55.89	55.02	55.02	1,537,008
04 Jun 24	55.02000 +0.63	55.26	54.12	54.34	1,251,358
03 Jun 24	54.39000 -0.12	54.78	54.13	54.38	1,692,312
31 May 24	54.51000 +1.13	54.53	53.39	53.53	2,546,666
30 May 24	53.38000 +0.69	53.41	52.75	52.75	2,440,166
29 May 24	52.69000 -0.92	53.30	52.63	53.28	5,035,117
28 May 24	53.61000 -0.82	54.43	53.49	54.27	1,437,288
27 May 24	54.43000 -0.10	54.55	54.38	54.48	684,134
24 May 24	54.53000 +0.02	54.71	54.26	54.42	2,190,988
23 May 24	54.51000 -0.88	55.40	54.17	55.20	3,153,016
22 May 24	55.39000 -0.49	55.98	55.31	55.67	2,617,179
21 May 24	55.88000 +0.39	56.05	55.39	55.64	3,451,189
17 May 24	55.49000 -0.07	55.64	55.04	55.60	5,347,059
16 May 24	55.56000 -0.36	55.83	55.29	55.33	2,943,470
15 May 24	55.92000 +0.27	56.31	55.74	55.91	3,323,400
14 May 24	55.65000 -0.14	56.03	55.51	55.94	3,515,394
13 May 24	55.79000 -0.40	56.42	55.63	56.17	1,476,185
10 May 24	56.19000 +0.16	56.72	56.12	56.34	1,127,223
09 May 24	56.03000 +0.55	56.27	55.41	55.48	1,748,983
08 May 24	55.48000 +0.31	55.80	55.09	55.10	1,526,030
07 May 24	55.17000 +0.40	55.22	54.66	54.89	1,061,460
06 May 24	54.77000 +0.18	54.88	54.27	54.70	1,736,803
03 May 24	54.59000 +0.21	54.95	54.41	54.63	825,042
02 May 24	54.38000 +0.02	54.78	54.33	54.76	1,136,531
01 May 24	54.36000 +0.30	54.62	53.23	53.86	1,272,602
30 Apr 24	54.06000 +0.01	54.32	53.86	54.13	1,190,716
29 Apr 24	54.05000 +0.67	54.10	53.38	53.46	2,578,312
26 Apr 24	53.38000 -0.34	53.90	53.28	53.65	1,310,777
25 Apr 24	53.72000 +0.07	53.78	52.92	53.40	1,179,506
24 Apr 24	53.65000 +0.28	53.79	53.07	53.19	1,483,341
23 Apr 24	53.37000 -0.08	53.60	53.32	53.48	2,678,493
22 Apr 24	53.45000 +0.56	53.46	52.77	52.77	2,481,828
19 Apr 24	52.89000 +0.51	52.96	52.33	52.33	1,794,070
18 Apr 24	52.38000 +0.55	52.47	51.59	51.84	1,822,287
17 Apr 24	51.83000 +0.51	52.00	51.16	51.40	2,807,711
16 Apr 24	51.32000 -0.41	51.78	51.02	51.73	1,690,529
15 Apr 24	51.73000 -0.11	52.13	51.39	52.00	823,894
12 Apr 24	51.84000 -0.08	52.40	51.66	52.05	997,719
11 Apr 24	51.92000 -0.33	52.50	51.55	52.35	1,006,478
10 Apr 24	52.25000 -1.01	52.94	51.94	52.93	1,303,861
09 Apr 24	53.26000 +0.07	53.42	53.02	53.35	1,413,290
08 Apr 24	53.19000 +0.45	53.22	52.73	52.75	891,023
05 Apr 24	52.74000 -0.20	52.93	52.48	52.84	908,851
04 Apr 24	52.94000 -0.26	53.45	52.62	53.35	847,547
03 Apr 24	53.20000 -0.27	53.55	53.08	53.48	857,585
02 Apr 24	53.47000 +0.08	53.59	53.19	53.20	776,727
01 Apr 24	53.39000 -0.13	53.43	53.03	53.39	698,427
28 Mar 24	53.52000 +0.12	53.67	53.23	53.50	890,947
27 Mar 24	53.40000 +0.50	53.44	53.00	53.00	697,564
26 Mar 24	52.90000 -0.53	53.30	52.79	53.29	2,780,064
25 Mar 24	53.43000 -0.36	53.97	53.40	53.79	1,102,211
22 Mar 24	53.79000 +0.18	54.09	53.72	53.83	1,000,823
21 Mar 24	53.61000 +0.09	53.92	53.50	53.58	1,072,870
20 Mar 24	53.52000 +0.14	53.78	53.32	53.48	1,076,615
19 Mar 24	53.38000 -0.19	54.01	53.38	53.69	818,170
18 Mar 24	53.57000 -0.23	53.88	53.37	53.71	795,886
15 Mar 24	53.80000 +0.50	53.99	53.11	53.26	4,738,785
14 Mar 24	53.30000 -0.23	53.50	52.90	53.50	1,434,070
13 Mar 24	53.53000 -0.08	53.82	53.25	53.70	1,018,045
12 Mar 24	53.61000 -0.39	54.00	53.41	53.93	1,190,314
11 Mar 24	54.00000 -0.06	54.26	53.76	53.92	1,186,736
08 Mar 24	54.06000 -0.12	54.39	53.96	54.27	2,891,329
07 Mar 24	54.18000 +0.88	54.23	53.41	53.50	2,124,202
06 Mar 24	53.30000 +0.25	53.66	53.10	53.26	1,376,509
05 Mar 24	53.05000 +0.10	53.47	52.79	53.00	1,610,942
04 Mar 24	52.95000 +0.67	53.05	52.02	52.10	1,569,024
01 Mar 24	52.28000 -0.05	52.44	52.00	52.26	1,662,812
29 Feb 24	52.33000 -0.11	52.71	52.26	52.43	4,013,595
28 Feb 24	52.44000 +0.05	52.64	52.31	52.41	655,845
27 Feb 24	52.39000 +0.26	52.43	51.96	52.06	1,914,406
26 Feb 24	52.13000 -1.04	53.18	52.02	53.12	2,735,379
23 Feb 24	53.17000 -0.64	53.95	52.96	53.76	2,674,392
22 Feb 24	53.81000 +0.02	53.84	53.16	53.84	2,010,099
21 Feb 24	53.79000 +0.18	53.94	53.56	53.65	1,676,390
20 Feb 24	53.61000 +0.66	53.89	52.90	52.92	2,591,772
16 Feb 24	52.95000 +0.28	53.04	52.59	52.64	2,624,405
15 Feb 24	52.67000 +0.05	52.83	52.21	52.23	2,451,325
14 Feb 24	52.62000 +0.39	52.63	52.02	52.23	1,772,584
13 Feb 24	52.23000 -0.81	53.12	51.95	52.98	4,067,045
12 Feb 24	53.04000 +0.48	53.17	52.64	52.70	2,300,933
09 Feb 24	52.56000 +0.15	53.00	51.71	52.26	2,177,999
08 Feb 24	52.41000 -0.57	52.88	52.24	52.77	2,850,919
07 Feb 24	52.98000 -0.54	53.98	52.74	53.65	1,748,509
06 Feb 24	53.52000 +0.11	53.60	53.11	53.29	1,302,504
05 Feb 24	53.41000 -0.46	53.64	52.90	53.64	1,681,248
02 Feb 24	53.87000 -0.30	53.97	52.94	53.92	1,522,235
01 Feb 24	54.17000 +0.23	54.26	53.72	54.01	937,177
31 Jan 24	53.94000 -0.07	54.57	53.77	54.24	1,272,735
30 Jan 24	54.01000 +0.15	54.11	53.50	53.85	881,556
29 Jan 24	53.86000 +0.46	53.95	53.29	53.56	1,487,583
26 Jan 24	53.40000 -0.24	53.82	53.35	53.65	697,564
25 Jan 24	53.64000 +0.28	53.76	53.36	53.37	1,195,297
24 Jan 24	53.36000 -0.24	54.11	53.23	53.89	2,187,528
23 Jan 24	53.60000 -0.54	54.40	53.54	54.14	1,525,828
22 Jan 24	54.14000 -0.24	54.75	53.97	54.45	1,381,722
19 Jan 24	54.38000 +0.55	54.62	53.76	53.99	1,672,927
18 Jan 24	53.83000 -0.71	54.69	53.70	54.42	2,079,751
17 Jan 24	54.54000 -0.79	55.38	54.24	55.09	1,321,462
16 Jan 24	55.33000 -0.11	55.37	54.72	55.19	520,001
15 Jan 24	55.44000 +0.40	55.52	55.00	55.11	224,320
12 Jan 24	55.04000 +0.09	55.38	54.89	55.07	761,494
11 Jan 24	54.95000 -0.93	55.81	54.69	55.81	718,814
10 Jan 24	55.88000 -0.02	56.18	55.80	56.00	891,911
09 Jan 24	55.90000 -0.17	56.21	55.89	56.04	1,168,988
08 Jan 24	56.07000 +0.43	56.15	55.77	55.77	976,009
05 Jan 24	55.64000 +0.35	56.08	55.05	55.25	1,008,180
04 Jan 24	55.29000 +0.25	55.67	54.87	55.20	963,433
03 Jan 24	55.04000 +0.33	55.19	54.65	54.73	1,262,964
02 Jan 24	54.71000 +0.20	54.89	54.19	54.20	815,139
29 Dec 23	54.51000 +0.23	54.53	53.99	54.37	911,653
28 Dec 23	54.28000 +0.04	54.32	53.97	54.07	671,919
27 Dec 23	54.24000 +0.28	54.47	53.47	53.47	886,782
22 Dec 23	53.96000 +0.32	54.29	53.65	53.65	557,815
21 Dec 23	53.64000 +0.08	53.97	53.49	53.60	715,466
20 Dec 23	53.56000 -0.95	54.63	53.54	54.41	977,969
19 Dec 23	54.51000 +0.21	54.70	54.25	54.40	622,957
18 Dec 23	54.30000 -0.59	55.15	54.15	54.89	1,027,072
15 Dec 23	54.89000 -0.68	55.49	54.63	55.48	3,754,451
14 Dec 23	55.57000 -0.16	56.12	55.28	55.90	1,759,615
13 Dec 23	55.73000 +1.59	55.80	53.70	54.12	2,485,272
12 Dec 23	54.14000 -1.19	55.04	53.70	54.87	1,853,795
11 Dec 23	55.33000 +0.00	55.34	54.60	55.19	1,753,291
08 Dec 23	55.33000 -0.22	55.57	55.01	55.51	786,525
07 Dec 23	55.55000 -0.11	55.91	55.50	55.72	1,374,670
06 Dec 23	55.66000 +0.64	55.91	55.17	55.18	1,243,476
05 Dec 23	55.02000 -0.02	55.36	54.85	55.20	1,598,932
04 Dec 23	55.04000 +0.20	55.29	54.50	54.84	991,000
01 Dec 23	54.84000 +0.48	54.88	54.18	54.40	1,457,895
30 Nov 23	54.36000 +0.00	54.56	53.45	54.36	3,720,699
29 Nov 23	54.36000 -0.87	55.17	54.17	55.15	1,519,315
28 Nov 23	55.23000 -0.27	55.97	55.20	55.47	1,414,820
27 Nov 23	55.50000 -0.23	55.81	55.36	55.77	2,302,479
24 Nov 23	55.73000 -0.51	56.23	55.72	56.11	637,898
23 Nov 23	56.24000 +0.03	56.34	56.12	56.24	295,958
22 Nov 23	56.21000 +0.11	56.46	56.04	56.31	1,855,899
21 Nov 23	56.10000 -0.18	56.69	56.02	56.39	1,708,100
20 Nov 23	56.28000 -0.18	56.45	55.91	56.39	2,401,086
17 Nov 23	56.46000 -0.03	56.70	56.26	56.60	1,396,478
16 Nov 23	56.49000 -0.26	56.77	56.40	56.42	1,133,082
15 Nov 23	56.75000 +0.40	56.93	56.33	56.47	1,418,595
14 Nov 23	56.35000 +0.77	56.62	56.03	56.03	1,426,062
13 Nov 23	55.58000 -0.12	55.80	55.39	55.59	655,294
10 Nov 23	55.70000 -0.55	56.47	55.50	56.25	1,218,218
09 Nov 23	56.25000 +0.43	56.68	55.81	55.81	1,268,691
08 Nov 23	55.82000 -0.08	55.90	55.44	55.78	3,494,597
07 Nov 23	55.90000 -0.61	56.42	55.76	56.40	2,374,545
06 Nov 23	56.51000 -0.34	56.98	56.23	56.85	1,592,414
03 Nov 23	56.85000 -0.39	57.73	56.60	57.55	1,435,928
02 Nov 23	57.24000 +1.22	57.34	55.73	56.23	1,418,169
01 Nov 23	56.02000 +0.96	56.26	55.13	55.30	1,394,687
31 Oct 23	55.06000 -0.45	55.89	54.76	55.77	2,896,008
30 Oct 23	55.51000 +0.52	55.73	54.85	55.00	1,255,558
27 Oct 23	54.99000 -0.53	55.78	54.96	55.42	924,680
26 Oct 23	55.52000 +1.04	55.78	54.66	54.67	2,180,785
25 Oct 23	54.48000 +0.24	54.85	54.10	54.15	661,709
24 Oct 23	54.24000 +0.42	54.60	54.01	54.13	1,957,730
23 Oct 23	53.82000 +0.28	54.13	52.95	53.27	2,275,663
20 Oct 23	53.54000 -0.43	54.16	53.50	53.89	1,450,114
19 Oct 23	53.97000 -0.30	54.68	53.90	54.37	1,940,403
18 Oct 23	54.27000 -0.37	54.60	54.03	54.55	1,594,608
17 Oct 23	54.64000 -0.50	55.31	54.12	54.93	1,437,506
16 Oct 23	55.14000 +0.73	55.38	54.34	54.36	1,238,679
13 Oct 23	54.41000 -0.44	55.50	54.37	55.28	1,065,544
12 Oct 23	54.85000 -0.54	55.60	54.69	55.23	1,340,110
11 Oct 23	55.39000 +1.25	55.53	54.08	54.49	1,839,034
10 Oct 23	54.14000 +0.69	54.31	53.82	53.90	1,508,309
06 Oct 23	53.45000 +0.16	53.67	52.52	52.80	1,650,902
05 Oct 23	53.29000 +1.07	53.31	52.25	52.40	1,345,519
04 Oct 23	52.22000 +1.59	52.47	50.69	50.97	2,131,719
03 Oct 23	50.63000 +0.00	50.93	49.83	50.41	1,596,382
02 Oct 23	50.63000 -0.96	51.56	49.82	51.48	1,900,271
29 Sep 23	51.59000 -0.12	52.19	51.35	52.09	1,206,010
28 Sep 23	51.71000 +0.16	51.98	51.26	51.52	966,690
27 Sep 23	51.55000 -1.32	52.88	51.46	52.79	1,214,282
26 Sep 23	52.87000 -1.08	53.91	52.85	53.90	893,065
25 Sep 23	53.95000 -0.41	54.29	53.89	54.25	1,033,496
22 Sep 23	54.36000 +0.00	54.49	53.80	54.19	933,207
21 Sep 23	54.36000 -0.94	55.22	54.32	55.04	1,173,516
20 Sep 23	55.30000 +0.32	55.40	54.83	55.04	1,153,517
19 Sep 23	54.98000 -1.39	56.27	54.82	56.21	1,698,725
18 Sep 23	56.37000 -0.13	56.59	56.03	56.40	1,526,963
15 Sep 23	56.50000 +0.43	56.56	56.00	56.01	4,109,088
14 Sep 23	56.07000 +0.89	56.22	55.41	55.53	1,549,250
13 Sep 23	55.18000 +0.96	55.41	54.20	54.26	1,352,393
12 Sep 23	54.22000 +0.27	54.34	53.40	53.93	1,309,867
11 Sep 23	53.95000 +0.58	54.01	53.38	53.39	846,699
08 Sep 23	53.37000 +0.03	53.56	53.08	53.51	1,038,717
07 Sep 23	53.34000 +0.90	53.51	52.58	52.61	1,487,936
06 Sep 23	52.44000 -0.46	53.16	52.36	52.86	1,420,824
05 Sep 23	52.90000 -0.50	53.55	52.60	53.41	789,721
01 Sep 23	53.40000 +0.41	53.47	53.11	53.24	905,722
31 Aug 23	52.99000 -0.65	53.83	52.72	53.69	2,760,357
30 Aug 23	53.64000 -0.11	54.08	53.49	53.83	1,015,021
29 Aug 23	53.75000 +0.41	53.86	53.24	53.43	990,332
28 Aug 23	53.34000 -0.09	53.70	53.24	53.58	2,529,609
25 Aug 23	53.43000 -0.09	53.91	53.41	53.62	1,209,949
24 Aug 23	53.52000 -0.11	54.07	53.49	53.62	1,442,686
23 Aug 23	53.63000 +0.18	54.10	53.52	53.96	918,999
22 Aug 23	53.45000 +0.29	53.49	53.04	53.17	2,320,303
21 Aug 23	53.16000 -0.55	53.66	52.88	53.61	3,133,676
18 Aug 23	53.71000 -0.22	53.78	53.24	53.53	3,207,056
17 Aug 23	53.93000 +0.05	54.37	53.84	53.88	1,525,638
16 Aug 23	53.88000 +0.32	54.17	53.41	53.55	2,295,794
15 Aug 23	53.56000 -0.63	54.00	53.40	54.00	4,765,339
14 Aug 23	54.19000 -0.34	54.69	54.02	54.51	2,251,207
11 Aug 23	54.53000 +0.08	54.55	54.21	54.37	774,016
10 Aug 23	54.45000 -0.25	55.15	54.37	54.88	758,045
09 Aug 23	54.70000 +0.85	54.81	53.77	53.78	617,256
08 Aug 23	53.85000 +0.11	54.08	53.65	53.74	935,416
04 Aug 23	53.74000 +0.57	54.16	53.17	53.20	1,678,153
03 Aug 23	53.17000 -2.26	54.96	52.97	54.90	2,675,592
02 Aug 23	55.43000 -0.12	56.07	55.20	55.83	1,924,938
01 Aug 23	55.55000 -0.66	56.51	55.54	56.13	1,268,456
31 Jul 23	56.21000 +0.15	56.33	55.91	56.17	1,577,065
28 Jul 23	56.06000 -0.62	56.99	56.06	56.61	1,485,430
27 Jul 23	56.68000 -0.65	57.27	56.51	57.15	812,940
26 Jul 23	57.33000 -0.07	57.85	57.13	57.48	1,710,098
25 Jul 23	57.40000 +0.29	57.46	56.91	57.04	391,206
24 Jul 23	57.11000 -0.33	57.45	56.93	57.36	1,255,206
21 Jul 23	57.44000 -0.03	57.93	57.42	57.50	1,389,474
20 Jul 23	57.47000 +0.77	57.54	56.36	56.64	2,496,838
19 Jul 23	56.70000 +0.66	56.83	56.22	56.22	1,518,394
18 Jul 23	56.04000 -0.47	56.74	55.45	56.65	1,873,267
17 Jul 23	56.51000 -0.83	57.35	56.27	57.35	1,420,704
14 Jul 23	57.34000 +0.54	57.36	56.63	56.71	934,910
13 Jul 23	56.80000 +0.49	56.84	56.28	56.35	1,561,156
12 Jul 23	56.31000 +0.87	56.36	55.35	55.44	1,336,443
11 Jul 23	55.44000 +0.34	55.48	54.96	55.11	753,142
10 Jul 23	55.10000 -0.88	56.11	55.00	56.11	1,241,785
07 Jul 23	55.98000 -0.72	56.44	55.94	56.44	536,774
06 Jul 23	56.70000 -0.45	57.12	56.56	57.05	1,357,780
05 Jul 23	57.15000 +0.25	57.35	56.69	56.75	756,552
04 Jul 23	56.90000 -0.19	57.12	56.70	57.04	251,277
30 Jun 23	57.09000 +0.82	57.15	56.32	56.32	1,118,623
29 Jun 23	56.27000 +0.04	56.30	55.67	56.10	640,785
28 Jun 23	56.23000 -0.21	56.60	56.15	56.58	1,148,309
27 Jun 23	56.44000 +0.36	56.47	55.91	56.16	2,032,390
26 Jun 23	56.08000 +0.65	56.20	55.31	55.46	632,587
23 Jun 23	55.43000 -0.64	56.63	55.38	56.55	785,336
22 Jun 23	56.07000 -0.35	56.52	55.88	56.35	507,522
21 Jun 23	56.42000 +0.23	56.47	55.84	56.06	1,092,806
20 Jun 23	56.19000 -0.29	56.78	56.15	56.51	2,475,011
19 Jun 23	56.48000 -0.07	56.71	56.34	56.67	232,967
16 Jun 23	56.55000 +0.14	56.91	56.40	56.44	4,544,305
15 Jun 23	56.41000 -0.08	56.90	56.21	56.71	1,432,769
14 Jun 23	56.49000 -0.36	57.03	56.44	56.78	1,907,328
13 Jun 23	56.85000 -0.69	57.48	56.72	57.40	1,669,396
12 Jun 23	57.54000 +0.12	57.77	57.28	57.43	1,106,555
09 Jun 23	57.42000 +0.07	57.55	57.09	57.36	929,031
08 Jun 23	57.35000 +0.20	57.45	57.07	57.15	2,724,114
07 Jun 23	57.15000 +0.04	57.50	56.85	57.24	763,100
06 Jun 23	57.11000 -0.52	58.20	56.95	57.72	1,372,813
05 Jun 23	57.63000 -0.01	58.31	57.39	57.53	1,884,622
02 Jun 23	57.64000 +0.85	57.80	56.26	56.33	1,971,337
01 Jun 23	56.79000 -0.31	57.41	56.66	57.11	1,331,919
31 May 23	57.10000 +0.29	57.31	56.49	56.72	2,186,790
30 May 23	56.81000 -0.58	57.63	56.77	57.37	1,618,796
29 May 23	57.39000 -0.07	57.54	57.01	57.27	312,464
26 May 23	57.46000 -0.03	57.49	57.01	57.39	1,988,421
25 May 23	57.49000 -0.77	57.93	57.11	57.88	2,247,792
24 May 23	58.26000 +0.19	58.41	57.97	58.05	1,630,512
23 May 23	58.07000 -0.58	58.76	57.99	58.42	2,023,809
19 May 23	58.65000 +0.68	58.75	58.03	58.03	1,582,034
18 May 23	57.97000 -0.64	58.72	57.75	57.75	4,230,440
17 May 23	58.61000 -0.97	59.61	58.37	59.58	3,942,536
16 May 23	59.58000 -1.74	60.43	59.47	60.29	1,825,349
15 May 23	61.32000 -0.23	61.78	60.80	61.61	2,691,274
12 May 23	61.55000 +0.40	61.92	61.38	61.43	2,820,218
11 May 23	61.15000 -0.21	62.00	61.01	61.53	2,117,994
10 May 23	61.36000 +0.10	61.81	60.80	61.45	2,473,148
09 May 23	61.26000 -0.01	61.48	60.91	61.01	881,141
08 May 23	61.27000 +0.43	61.51	60.75	61.30	3,024,492
05 May 23	60.84000 +0.14	61.16	60.27	60.51	1,300,173
04 May 23	60.70000 +0.22	60.81	59.50	60.66	830,130
03 May 23	60.48000 +0.88	61.30	59.95	60.00	1,770,650
02 May 23	59.60000 +0.08	59.63	58.98	59.43	2,068,898
01 May 23	59.52000 +0.03	59.97	59.40	59.49	1,850,526
28 Apr 23	59.49000 -0.39	60.13	59.24	59.92	1,028,161
27 Apr 23	59.88000 +0.02	60.25	59.70	60.00	679,398
26 Apr 23	59.86000 -0.21	60.06	59.47	59.93	726,163
25 Apr 23	60.07000 +0.38	60.20	59.63	59.70	1,309,237
24 Apr 23	59.69000 -0.13	59.98	59.42	59.75	1,991,735
21 Apr 23	59.82000 +0.29	60.24	59.64	59.85	1,263,614
20 Apr 23	59.53000 -0.20	59.95	59.39	59.46	2,003,900
19 Apr 23	59.73000 +0.34	59.99	59.46	59.46	864,861
18 Apr 23	59.39000 -0.07	59.60	59.12	59.35	2,740,711
17 Apr 23	59.46000 +0.17	59.70	59.08	59.31	2,829,320
14 Apr 23	59.29000 -0.40	59.42	58.92	59.25	913,258
13 Apr 23	59.69000 -0.38	60.00	59.08	59.92	1,036,743
12 Apr 23	60.07000 -0.10	60.64	60.02	60.27	635,472
11 Apr 23	60.17000 +0.54	60.27	59.49	59.57	887,090
10 Apr 23	59.63000 -0.04	59.67	59.12	59.59	700,098
06 Apr 23	59.67000 +0.49	59.74	59.01	59.25	2,610,861
05 Apr 23	59.18000 +1.56	59.20	57.73	57.73	1,392,472
04 Apr 23	57.62000 +0.72	57.66	56.97	57.13	577,589
03 Apr 23	56.90000 -0.55	57.34	56.58	57.16	1,299,277
31 Mar 23	57.45000 -0.27	58.10	57.29	57.82	1,422,155
30 Mar 23	57.72000 +0.62	57.88	57.20	57.20	880,736
29 Mar 23	57.10000 +0.24	57.36	56.94	56.95	982,980
28 Mar 23	56.86000 +0.11	57.29	56.57	56.64	688,373
27 Mar 23	56.75000 +0.59	56.77	56.00	56.12	2,992,068
24 Mar 23	56.16000 +1.64	56.21	54.47	54.47	1,325,570
23 Mar 23	54.52000 -0.89	55.44	54.45	55.39	1,284,379
22 Mar 23	55.41000 -0.58	56.19	55.40	55.86	1,156,395
21 Mar 23	55.99000 -1.46	57.51	55.63	57.51	1,276,067
20 Mar 23	57.45000 -0.46	57.92	57.36	57.63	1,830,480
17 Mar 23	57.91000 +0.70	57.98	56.75	57.24	3,729,949
16 Mar 23	57.21000 +0.60	57.29	56.25	56.60	1,602,281
15 Mar 23	56.61000 +1.35	56.81	54.98	55.32	2,781,669
14 Mar 23	55.26000 +0.54	55.41	54.73	54.98	2,266,654
13 Mar 23	54.72000 +1.45	55.05	53.05	53.05	2,524,896
10 Mar 23	53.27000 -0.56	53.91	53.13	53.77	2,072,188
09 Mar 23	53.83000 -0.22	54.70	53.64	54.22	1,413,000
08 Mar 23	54.05000 +0.03	54.17	53.47	53.91	2,522,136
07 Mar 23	54.02000 -0.36	54.87	53.73	54.61	1,539,483
06 Mar 23	54.38000 -0.12	54.81	54.18	54.65	2,210,904
03 Mar 23	54.50000 +0.84	54.56	53.68	53.81	2,326,621
02 Mar 23	53.66000 +0.18	53.78	53.09	53.37	2,677,469
01 Mar 23	53.48000 -0.52	54.09	53.04	53.82	2,630,929
28 Feb 23	54.00000 -0.67	54.63	53.86	54.57	4,693,277
27 Feb 23	54.67000 -0.13	55.44	54.63	54.63	4,576,538
24 Feb 23	54.80000 +0.02	54.86	54.33	54.85	1,654,627
23 Feb 23	54.78000 -0.51	55.41	54.68	55.40	1,659,919
22 Feb 23	55.29000 -0.14	55.69	55.18	55.31	3,925,133
21 Feb 23	55.43000 -0.31	56.10	55.34	55.81	3,548,259
17 Feb 23	55.74000 +0.79	55.84	55.02	55.13	3,444,293
16 Feb 23	54.95000 -0.06	55.15	54.35	54.99	1,880,529
15 Feb 23	55.01000 -0.12	55.19	54.64	55.00	1,983,220
14 Feb 23	55.13000 -0.56	55.31	54.75	54.99	2,457,389
13 Feb 23	55.69000 +0.30	55.75	55.12	55.39	2,024,262
10 Feb 23	55.39000 +1.77	55.72	53.78	53.78	3,605,316
09 Feb 23	53.62000 -0.46	54.72	53.48	54.15	2,452,317
08 Feb 23	54.08000 -0.53	54.61	53.75	54.60	1,322,743
07 Feb 23	54.61000 -1.03	55.53	54.57	55.53	1,657,170
06 Feb 23	55.64000 +0.57	55.65	54.90	54.98	2,194,482
03 Feb 23	55.07000 -0.47	55.68	54.48	55.47	1,406,741
02 Feb 23	55.54000 +0.33	55.89	54.97	55.21	2,326,832
01 Feb 23	55.21000 +0.54	55.26	54.35	54.64	1,476,168
31 Jan 23	54.67000 +0.00	54.87	54.44	54.78	1,966,741
30 Jan 23	54.67000 -0.07	55.02	54.62	54.66	3,663,218
27 Jan 23	54.74000 -0.26	55.00	54.55	54.93	2,482,856
26 Jan 23	55.00000 -0.47	55.39	54.96	55.39	2,480,901
25 Jan 23	55.47000 -0.22	55.73	55.32	55.51	2,545,895
24 Jan 23	55.69000 +0.13	55.73	55.20	55.53	1,866,259
23 Jan 23	55.56000 -0.31	55.91	55.38	55.77	3,412,140
20 Jan 23	55.87000 -0.02	56.03	55.34	55.82	4,480,939
19 Jan 23	55.89000 +0.02	56.19	55.70	55.76	1,698,621
18 Jan 23	55.87000 -0.51	56.63	55.84	56.50	2,349,931
17 Jan 23	56.38000 +0.39	56.68	55.90	55.92	2,525,183
16 Jan 23	55.99000 -0.01	56.07	55.75	55.98	911,315
13 Jan 23	56.00000 +0.26	56.22	55.44	55.81	1,438,906
12 Jan 23	55.74000 -0.23	56.10	55.69	55.97	1,282,707
11 Jan 23	55.97000 +0.69	56.06	55.25	55.25	932,801
10 Jan 23	55.28000 +0.21	55.33	54.60	55.18	687,251
09 Jan 23	55.07000 -0.09	55.28	54.78	55.06	749,335
06 Jan 23	55.16000 +0.77	55.33	54.60	54.62	728,501
05 Jan 23	54.39000 -0.81	55.35	54.28	55.17	2,831,769
04 Jan 23	55.20000 -0.14	55.74	54.87	55.42	726,089
03 Jan 23	55.34000 +1.16	55.38	54.24	54.60	776,526
30 Dec 22	54.18000 -0.52	54.79	53.96	54.60	1,166,027
29 Dec 22	54.70000 +0.09	55.01	54.64	54.70	881,733
28 Dec 22	54.61000 -0.48	55.35	54.55	55.04	708,713
23 Dec 22	55.09000 +0.52	55.17	54.33	54.33	817,855
22 Dec 22	54.57000 -0.39	55.00	54.32	54.81	1,007,664
21 Dec 22	54.96000 +0.56	55.13	54.46	54.53	1,729,575
20 Dec 22	54.40000 +0.06	54.67	53.90	54.29	920,815
19 Dec 22	54.34000 -0.72	55.41	54.28	55.03	1,052,856
16 Dec 22	55.06000 -0.61	55.40	54.27	55.40	3,510,268
15 Dec 22	55.67000 -0.12	56.00	55.13	55.76	1,461,876
14 Dec 22	55.79000 +0.20	56.69	55.72	56.10	2,594,091
13 Dec 22	55.59000 +0.10	56.29	55.24	55.78	2,500,001
12 Dec 22	55.49000 +0.51	55.57	54.69	55.16	1,946,057
09 Dec 22	54.98000 +0.39	55.11	54.49	54.51	1,048,466
08 Dec 22	54.59000 +0.13	54.69	54.29	54.41	1,091,722
07 Dec 22	54.46000 -0.11	54.83	54.30	54.54	1,571,915
06 Dec 22	54.57000 +0.29	54.62	53.94	54.30	983,028
05 Dec 22	54.28000 +0.21	54.38	53.90	54.01	1,384,145
02 Dec 22	54.07000 -0.07	54.36	53.67	53.98	1,770,880
01 Dec 22	54.14000 +0.00	54.81	54.03	54.23	1,021,776
30 Nov 22	54.14000 +0.69	54.23	53.28	53.42	3,365,389
29 Nov 22	53.45000 -0.48	53.92	53.31	53.82	1,968,332
28 Nov 22	53.93000 -0.16	54.08	53.63	54.00	2,374,367
25 Nov 22	54.09000 +0.62	54.17	53.58	53.58	1,514,873
24 Nov 22	53.47000 -0.36	53.87	53.31	53.74	1,139,532
23 Nov 22	53.83000 +0.44	53.85	53.23	53.24	1,735,261
22 Nov 22	53.39000 +0.18	53.98	53.16	53.27	1,828,198
21 Nov 22	53.21000 -0.22	53.82	53.02	53.63	7,315,489
18 Nov 22	53.43000 +0.86	53.49	52.73	52.73	4,331,565
17 Nov 22	52.57000 -0.79	53.55	52.33	53.22	4,205,802
16 Nov 22	53.36000 +0.50	53.42	52.29	52.29	2,483,602
15 Nov 22	52.86000 -0.01	53.59	52.49	53.11	3,274,925
14 Nov 22	52.87000 -0.59	54.04	52.78	53.54	6,621,251
11 Nov 22	53.46000 -0.36	53.61	52.84	53.30	2,185,980
10 Nov 22	53.82000 +1.21	53.96	53.08	53.26	1,961,579
09 Nov 22	52.61000 +0.02	53.03	52.56	52.70	1,389,015
08 Nov 22	52.59000 +0.00	52.99	52.50	52.67	946,247
07 Nov 22	52.59000 -0.76	53.44	52.29	53.40	1,866,981
04 Nov 22	53.35000 -0.01	53.85	52.85	53.84	953,410
03 Nov 22	53.36000 +0.27	53.60	52.54	53.00	1,076,892
02 Nov 22	53.09000 +0.35	53.69	52.72	52.72	2,007,309
01 Nov 22	52.74000 -0.41	53.47	52.54	53.35	946,349
31 Oct 22	53.15000 +0.18	53.26	52.40	52.95	2,932,618
28 Oct 22	52.97000 +0.84	53.00	52.26	52.71	1,828,276
27 Oct 22	52.13000 +0.35	52.61	51.85	52.05	1,367,214
26 Oct 22	51.78000 -0.06	52.23	51.49	51.49	2,507,183
25 Oct 22	51.84000 +0.21	52.05	51.45	51.58	1,753,448
24 Oct 22	51.63000 +0.37	51.89	51.25	51.50	2,181,542
21 Oct 22	51.26000 +0.88	51.57	50.21	50.41	1,780,652
20 Oct 22	50.38000 -0.99	51.52	50.36	51.52	3,000,030
19 Oct 22	51.37000 -0.52	52.09	51.22	52.09	2,217,629
18 Oct 22	51.89000 +0.44	52.07	51.45	51.78	2,219,208
17 Oct 22	51.45000 +1.18	51.74	50.68	50.99	3,944,207
14 Oct 22	50.27000 -0.65	51.52	50.17	51.30	1,498,515
13 Oct 22	50.92000 +1.92	50.99	48.45	48.81	1,706,874
12 Oct 22	49.00000 -1.26	50.23	48.96	50.06	1,577,152
11 Oct 22	50.26000 -0.54	50.84	50.04	50.56	1,522,664
07 Oct 22	50.80000 -0.15	51.54	50.52	50.76	1,631,189
06 Oct 22	50.95000 -1.61	52.66	50.42	52.59	2,420,858
05 Oct 22	52.56000 -1.14	53.54	52.51	53.54	1,339,597
04 Oct 22	53.70000 +0.70	54.14	53.16	53.26	1,037,414
03 Oct 22	53.00000 +0.52	53.55	52.66	52.89	1,283,993
30 Sep 22	52.48000 -0.54	53.55	52.43	53.33	1,928,784
29 Sep 22	53.02000 -1.72	54.72	52.91	54.72	1,816,628
28 Sep 22	54.74000 +0.02	54.92	54.25	54.71	1,236,481
27 Sep 22	54.72000 -0.80	55.84	54.52	55.77	1,287,465
26 Sep 22	55.52000 -0.67	56.09	55.16	56.09	1,276,904
23 Sep 22	56.19000 -0.08	56.30	55.74	55.95	1,182,354
22 Sep 22	56.27000 +0.10	56.50	55.85	55.88	843,666
21 Sep 22	56.17000 +0.15	57.04	55.99	56.14	1,080,939
20 Sep 22	56.02000 -1.27	57.31	55.89	57.25	1,772,631
19 Sep 22	57.29000 +0.44	57.36	56.70	56.79	1,034,263
16 Sep 22	56.85000 +0.27	56.92	56.37	56.43	2,092,743
15 Sep 22	56.58000 -1.09	57.67	56.56	57.64	1,524,722
14 Sep 22	57.67000 -0.53	58.37	57.62	58.35	965,060
13 Sep 22	58.20000 -0.61	58.91	58.09	58.61	962,742
12 Sep 22	58.81000 +0.37	59.16	58.49	58.49	1,294,114
09 Sep 22	58.44000 -0.14	58.97	58.40	58.62	773,126
08 Sep 22	58.58000 -0.18	59.04	58.52	58.83	673,154
07 Sep 22	58.76000 +0.71	59.10	58.14	58.17	862,712
06 Sep 22	58.05000 -0.20	58.34	57.91	58.24	1,679,043
02 Sep 22	58.25000 -0.09	58.76	57.91	58.38	815,923
01 Sep 22	58.34000 +0.40	58.52	57.85	57.85	1,014,515
31 Aug 22	57.94000 -0.63	58.55	57.92	58.52	1,328,252
30 Aug 22	58.57000 -0.51	59.31	58.47	59.11	877,747
29 Aug 22	59.08000 +0.25	59.12	58.33	58.61	668,840
26 Aug 22	58.83000 -0.48	59.53	58.65	59.08	1,308,434
25 Aug 22	59.31000 -0.21	59.55	58.83	59.55	1,592,584
24 Aug 22	59.52000 -0.11	59.90	59.25	59.75	1,241,578
23 Aug 22	59.63000 -0.86	60.45	59.50	60.34	1,147,752
22 Aug 22	60.49000 +0.17	60.50	59.84	60.38	1,536,398
19 Aug 22	60.32000 +0.28	60.65	59.77	60.13	6,263,685
18 Aug 22	60.04000 -1.32	60.88	59.80	60.87	3,870,009
17 Aug 22	61.36000 +0.25	61.72	61.05	61.08	967,499
16 Aug 22	61.11000 +0.40	61.35	60.51	60.66	744,887
15 Aug 22	60.71000 +0.44	61.01	60.34	60.67	4,832,895
12 Aug 22	60.27000 +0.44	60.41	60.06	60.13	3,758,046
11 Aug 22	59.83000 -0.52	60.35	59.67	60.35	1,035,268
10 Aug 22	60.35000 -0.08	60.69	60.27	60.50	603,950
09 Aug 22	60.43000 +0.40	60.82	60.00	60.17	704,471
08 Aug 22	60.03000 +0.36	60.27	59.67	59.67	1,141,737
05 Aug 22	59.67000 -0.42	60.32	59.19	59.95	1,276,078
04 Aug 22	60.09000 +0.38	60.21	59.58	59.79	956,997
03 Aug 22	59.71000 -0.56	60.26	59.26	60.26	1,494,053
02 Aug 22	60.27000 -0.22	60.79	60.20	60.23	814,225
29 Jul 22	60.49000 +0.06	60.65	59.89	60.48	2,175,629
28 Jul 22	60.43000 -0.09	60.66	59.72	60.02	1,488,288
27 Jul 22	60.52000 -0.51	61.02	60.51	61.00	847,002
26 Jul 22	61.03000 +0.53	61.27	60.39	60.39	763,908
25 Jul 22	60.50000 +0.40	60.61	59.79	59.90	1,385,271
22 Jul 22	60.10000 +1.15	60.14	59.12	59.12	731,655
21 Jul 22	58.95000 -0.15	59.32	58.81	59.14	738,431
20 Jul 22	59.10000 -0.80	59.97	59.06	59.97	758,666
19 Jul 22	59.90000 -0.58	60.86	59.82	60.59	1,400,881
18 Jul 22	60.48000 -0.80	61.39	60.46	61.26	1,050,700
15 Jul 22	61.28000 -0.48	61.89	61.04	61.79	1,171,212
14 Jul 22	61.76000 +0.49	61.79	61.01	61.01	1,670,126
13 Jul 22	61.27000 +0.65	61.42	60.08	60.28	1,247,746
12 Jul 22	60.62000 +0.57	60.93	60.03	60.03	1,358,392
11 Jul 22	60.05000 +0.36	60.38	59.59	59.59	1,211,263
08 Jul 22	59.69000 -0.47	60.30	59.56	60.10	810,212
07 Jul 22	60.16000 -0.38	60.57	59.96	60.50	1,454,564
06 Jul 22	60.54000 -0.07	60.78	60.18	60.50	1,648,086
05 Jul 22	60.61000 -0.08	61.16	59.53	60.75	1,296,392
04 Jul 22	60.69000 -0.16	61.65	60.50	60.83	537,912
30 Jun 22	60.85000 -0.44	60.99	60.01	60.01	1,565,663
29 Jun 22	61.29000 -0.08	61.92	61.21	61.41	804,767
28 Jun 22	61.37000 +0.60	61.51	60.78	60.86	1,252,124
27 Jun 22	60.77000 +1.00	60.84	59.49	59.76	1,235,785
24 Jun 22	59.77000 +0.41	59.86	59.17	59.57	1,391,511
23 Jun 22	59.36000 +0.81	59.45	58.70	58.75	1,069,935
22 Jun 22	58.55000 +0.43	58.83	57.68	57.77	1,234,726
21 Jun 22	58.12000 -0.02	58.39	57.74	58.18	807,012
20 Jun 22	58.14000 +0.18	58.28	57.56	57.73	370,054
17 Jun 22	57.96000 -0.51	59.37	57.76	58.70	2,925,404
16 Jun 22	58.47000 -0.62	58.71	58.10	58.53	1,157,838
15 Jun 22	59.09000 -0.25	59.63	58.71	59.42	1,386,149
14 Jun 22	59.34000 -2.03	61.36	59.24	61.30	1,925,732
13 Jun 22	61.37000 -0.98	62.00	61.15	61.67	1,705,380
10 Jun 22	62.35000 +0.71	62.52	61.37	61.38	1,233,278
09 Jun 22	61.64000 -0.13	62.16	61.53	61.71	857,345
08 Jun 22	61.77000 -0.53	62.34	61.71	62.14	880,729
07 Jun 22	62.30000 -0.09	62.43	61.98	62.33	1,396,724
06 Jun 22	62.39000 -0.42	63.00	62.36	62.92	1,591,019
03 Jun 22	62.81000 -0.40	63.32	62.63	62.71	1,301,817
02 Jun 22	63.21000 +0.23	63.25	62.45	62.97	1,588,228
01 Jun 22	62.98000 -0.81	63.28	62.57	62.78	2,301,535
31 May 22	63.79000 +0.31	63.87	63.08	63.30	4,108,851
30 May 22	63.48000 -0.31	63.96	63.40	63.80	1,393,946
27 May 22	63.79000 -0.51	64.29	63.58	64.29	1,474,971
26 May 22	64.30000 -0.31	64.94	64.26	64.72	2,366,219
25 May 22	64.61000 -0.44	65.26	64.56	65.10	871,966
24 May 22	65.05000 +0.77	65.22	64.57	64.77	1,537,890
20 May 22	64.28000 +0.94	64.30	63.28	63.44	1,975,126
19 May 22	63.34000 -0.21	63.65	62.90	63.26	3,070,350
18 May 22	63.55000 +0.40	64.06	63.26	63.26	5,707,136
17 May 22	63.15000 +0.48	63.44	62.27	62.62	3,727,359
16 May 22	62.67000 -0.32	62.98	62.18	62.27	2,811,902
13 May 22	62.99000 -0.16	63.60	62.89	63.41	3,259,494
12 May 22	63.15000 -0.05	63.72	62.68	63.02	5,184,629
11 May 22	63.20000 -0.79	63.94	63.08	63.62	1,967,991
10 May 22	63.99000 +0.03	64.82	63.78	64.00	2,141,776
09 May 22	63.96000 +1.03	64.47	62.77	62.90	2,036,483
06 May 22	62.93000 +1.27	63.09	61.32	61.32	2,662,087
05 May 22	61.66000 +0.65	62.05	60.97	61.03	1,525,337
04 May 22	61.01000 -0.46	62.40	60.77	62.26	2,027,353
03 May 22	61.47000 -0.43	62.55	61.43	61.64	1,841,855
02 May 22	61.90000 -0.61	62.59	61.54	62.25	2,308,035
29 Apr 22	62.51000 -1.20	63.62	62.39	63.30	1,379,642
28 Apr 22	63.71000 +0.48	63.99	63.04	63.18	1,561,507
27 Apr 22	63.23000 -0.12	63.80	62.87	63.30	1,301,403
26 Apr 22	63.35000 -0.01	63.87	63.15	63.35	995,573
25 Apr 22	63.36000 -0.74	63.95	62.94	63.73	4,092,879
22 Apr 22	64.10000 +0.12	64.34	63.81	64.11	2,189,874
21 Apr 22	63.98000 +0.01	64.20	63.67	64.01	1,260,081
20 Apr 22	63.97000 +0.35	64.25	63.50	63.58	1,625,580
19 Apr 22	63.62000 +0.07	64.04	63.47	63.60	699,619
18 Apr 22	63.55000 +0.05	63.93	63.33	63.45	1,585,455
14 Apr 22	63.50000 -0.74	64.50	63.40	64.26	2,377,615
13 Apr 22	64.24000 -0.27	64.78	64.08	64.39	731,435
12 Apr 22	64.51000 -0.19	64.72	64.18	64.72	652,026
11 Apr 22	64.70000 +0.11	64.85	64.04	64.54	823,855
08 Apr 22	64.59000 -0.33	65.13	64.55	64.89	688,263
07 Apr 22	64.92000 +0.27	64.96	64.34	64.55	1,466,476
06 Apr 22	64.65000 +1.25	64.71	63.30	63.30	1,077,923
05 Apr 22	63.40000 +0.52	63.78	62.84	62.87	947,044
04 Apr 22	62.88000 +0.15	62.96	62.33	62.59	929,405
01 Apr 22	62.73000 +0.90	62.74	61.39	61.68	995,331
31 Mar 22	61.83000 +0.26	62.28	61.64	61.75	1,557,629
30 Mar 22	61.57000 +0.31	61.72	61.02	61.30	1,072,964
29 Mar 22	61.26000 +0.72	61.30	60.65	60.66	1,019,552
28 Mar 22	60.54000 +0.21	60.91	60.25	60.40	607,850
25 Mar 22	60.33000 -0.01	60.61	60.19	60.50	579,135
24 Mar 22	60.34000 +0.28	60.48	60.00	60.01	904,905
23 Mar 22	60.06000 +0.03	60.22	59.69	60.01	765,004
22 Mar 22	60.03000 -0.11	60.32	59.59	60.32	752,536
21 Mar 22	60.14000 +0.07	60.71	59.98	60.12	1,061,487
18 Mar 22	60.07000 -0.55	60.68	60.07	60.40	5,124,422
17 Mar 22	60.62000 +0.16	61.01	60.44	60.70	783,000
16 Mar 22	60.46000 +0.27	60.75	59.87	60.02	1,759,363
15 Mar 22	60.19000 -0.03	60.60	60.15	60.43	1,081,852
14 Mar 22	60.22000 -0.08	60.76	59.87	60.24	1,716,250
11 Mar 22	60.30000 -0.04	60.78	60.22	60.34	1,430,831
10 Mar 22	60.34000 +0.36	60.39	59.46	59.75	1,440,473
09 Mar 22	59.98000 -0.89	61.04	59.94	60.68	1,167,772
08 Mar 22	60.87000 -0.31	61.74	60.77	61.25	1,250,764
07 Mar 22	61.18000 +0.89	61.39	60.26	60.45	2,154,677
04 Mar 22	60.29000 +1.03	60.53	59.20	59.24	1,562,718
03 Mar 22	59.26000 +0.76	59.36	58.65	58.88	1,126,602
02 Mar 22	58.50000 +0.09	58.85	58.29	58.40	1,320,999
01 Mar 22	58.41000 +0.33	58.54	57.87	57.93	1,369,408
28 Feb 22	58.08000 -0.07	58.47	57.80	57.91	1,906,887
25 Feb 22	58.15000 +0.27	58.68	57.88	58.10	2,083,783
24 Feb 22	57.88000 +0.11	58.02	57.18	57.26	1,977,240
23 Feb 22	57.77000 +0.18	57.98	57.48	57.50	3,550,678
22 Feb 22	57.59000 -0.17	57.70	57.03	57.52	2,093,862
18 Feb 22	57.76000 -0.07	58.19	57.55	57.77	958,629
17 Feb 22	57.83000 +0.67	57.90	57.18	57.45	3,487,527
16 Feb 22	57.16000 +0.21	57.42	56.63	56.80	1,511,823
15 Feb 22	56.95000 -0.24	57.54	56.86	57.31	1,655,752
14 Feb 22	57.19000 -1.84	58.47	56.90	58.04	3,061,316
11 Feb 22	59.03000 -0.25	59.24	58.12	58.86	1,647,713
10 Feb 22	59.28000 -0.63	59.79	59.19	59.59	1,527,072
09 Feb 22	59.91000 +0.13	60.30	59.78	60.20	1,262,870
08 Feb 22	59.78000 +0.06	60.07	59.71	59.92	1,054,424
07 Feb 22	59.72000 -0.03	60.16	59.55	59.67	2,551,059
04 Feb 22	59.75000 -0.32	60.36	59.36	60.15	4,194,940
03 Feb 22	60.07000 +0.06	60.17	59.51	59.70	2,749,970
02 Feb 22	60.01000 +0.44	60.22	59.67	59.73	1,517,046
01 Feb 22	59.57000 -0.81	60.49	59.49	60.40	947,770
31 Jan 22	60.38000 +0.58	60.69	59.44	59.58	2,029,808
28 Jan 22	59.80000 +0.70	59.92	58.93	59.08	1,266,948
27 Jan 22	59.10000 +0.69	59.44	58.56	58.56	1,737,989
26 Jan 22	58.41000 +0.01	58.85	58.19	58.54	1,174,902
25 Jan 22	58.40000 -0.28	58.77	57.84	57.85	1,152,419
24 Jan 22	58.68000 -0.27	59.11	57.68	58.78	2,253,349
21 Jan 22	58.95000 +0.62	58.99	58.17	58.28	2,001,575
20 Jan 22	58.33000 +0.19	58.56	58.17	58.20	1,282,619
19 Jan 22	58.14000 -0.03	58.22	57.58	58.16	1,620,675
18 Jan 22	58.17000 -0.27	58.40	57.91	58.25	1,132,569
17 Jan 22	58.44000 -0.44	58.81	58.37	58.76	464,194
14 Jan 22	58.88000 -0.08	59.04	58.68	58.90	1,293,983
13 Jan 22	58.96000 -0.07	59.35	58.90	59.00	654,117
12 Jan 22	59.03000 +0.17	59.15	58.43	58.76	1,386,112
11 Jan 22	58.86000 -0.32	59.24	58.73	59.08	1,469,495
10 Jan 22	59.18000 +0.34	59.21	58.65	58.78	1,488,679
07 Jan 22	58.84000 -0.60	59.06	58.43	59.06	1,029,190
06 Jan 22	59.44000 -0.61	59.98	59.38	59.80	1,453,338
05 Jan 22	60.05000 -0.43	60.35	59.81	60.28	1,272,323
04 Jan 22	60.48000 -0.55	61.13	60.46	60.89	969,674
31 Dec 21	61.03000 -0.11	61.17	60.72	61.00	1,307,575
30 Dec 21	61.14000 -0.02	61.54	61.10	61.12	1,099,156
29 Dec 21	61.16000 +0.52	61.44	60.70	60.70	674,374
24 Dec 21	60.64000 -0.10	60.99	60.64	60.75	115,900
23 Dec 21	60.74000 -0.25	61.25	60.74	61.00	436,839
22 Dec 21	60.99000 +0.08	61.02	60.46	60.83	759,533
21 Dec 21	60.91000 +0.19	61.22	60.48	60.64	989,365
20 Dec 21	60.72000 +0.21	60.78	60.09	60.29	950,286
17 Dec 21	60.51000 +0.34	60.67	60.17	60.17	3,007,178
16 Dec 21	60.17000 +0.16	60.35	59.58	59.60	1,259,786
15 Dec 21	60.01000 +0.26	60.72	59.68	59.70	1,963,071
14 Dec 21	59.75000 +0.95	60.04	58.32	58.46	2,007,390
13 Dec 21	58.80000 +0.82	58.92	58.01	58.01	1,795,484
10 Dec 21	57.98000 +0.24	58.14	57.64	57.81	982,108
09 Dec 21	57.74000 -0.10	57.89	57.51	57.85	940,122
08 Dec 21	57.84000 +0.06	57.93	57.41	57.90	1,141,763
07 Dec 21	57.78000 +0.53	57.91	57.01	57.25	1,326,860
06 Dec 21	57.25000 +0.94	57.42	56.09	56.09	2,066,246
03 Dec 21	56.31000 +0.27	56.35	55.82	56.07	698,865
02 Dec 21	56.04000 +0.59	56.32	55.64	55.65	1,054,796
01 Dec 21	55.45000 +0.19	56.16	55.41	55.41	853,694
30 Nov 21	55.26000 -0.70	55.85	55.24	55.85	2,295,316
29 Nov 21	55.96000 +0.03	56.10	55.67	55.92	1,154,472
26 Nov 21	55.93000 -0.17	56.43	55.72	55.91	1,161,409
25 Nov 21	56.10000 -0.01	56.31	55.96	56.07	367,565
24 Nov 21	56.11000 -0.44	56.50	55.88	56.49	1,013,336
23 Nov 21	56.55000 +0.02	56.85	56.37	56.56	814,983
22 Nov 21	56.53000 +0.21	56.78	56.10	56.31	2,356,727
19 Nov 21	56.32000 +0.69	56.44	55.48	55.55	4,370,537
18 Nov 21	55.63000 -0.33	56.12	55.59	55.97	4,051,666
17 Nov 21	55.96000 +0.33	55.98	55.41	55.57	2,483,510
16 Nov 21	55.63000 -0.81	56.27	55.59	55.93	1,055,066
15 Nov 21	56.44000 +0.30	56.50	56.14	56.18	2,590,569
12 Nov 21	56.14000 -0.49	56.75	56.05	56.70	6,082,521
11 Nov 21	56.63000 -0.33	57.28	56.22	57.28	1,660,788
10 Nov 21	56.96000 +0.53	57.20	56.21	56.45	961,362
09 Nov 21	56.43000 +0.24	56.74	56.29	56.36	2,837,388
08 Nov 21	56.19000 +0.08	56.23	55.71	56.22	956,790
05 Nov 21	56.11000 +0.16	56.42	55.95	56.00	863,094
04 Nov 21	55.95000 +0.45	56.00	55.54	55.60	955,368
03 Nov 21	55.50000 +0.28	55.60	55.01	55.30	2,138,730
02 Nov 21	55.22000 -0.05	55.50	55.05	55.39	4,685,977
01 Nov 21	55.27000 +0.18	55.42	54.77	55.22	1,462,630
29 Oct 21	55.09000 +0.18	55.15	54.73	54.80	1,644,211
28 Oct 21	54.91000 -0.11	55.33	54.86	55.00	863,909
27 Oct 21	55.02000 -0.22	55.53	54.82	55.53	1,162,229
26 Oct 21	55.24000 +0.11	55.56	55.03	55.13	776,485
25 Oct 21	55.13000 +0.06	55.42	54.80	55.06	1,088,864
22 Oct 21	55.07000 -0.05	55.53	55.03	55.08	1,352,742
21 Oct 21	55.12000 -0.33	55.70	55.06	55.49	1,472,069
20 Oct 21	55.45000 -0.04	55.76	55.33	55.70	1,469,633
19 Oct 21	55.49000 -0.85	56.22	55.18	56.00	2,243,367
18 Oct 21	56.34000 -0.10	56.39	55.97	56.22	1,263,250
15 Oct 21	56.44000 -0.32	56.82	56.43	56.75	790,562
14 Oct 21	56.76000 +0.32	56.85	56.46	56.59	764,550
13 Oct 21	56.44000 +0.50	56.51	55.95	56.09	1,123,335
12 Oct 21	55.94000 +0.18	56.14	55.42	55.75	1,414,819
08 Oct 21	55.76000 -0.64	56.66	55.76	56.35	995,257
07 Oct 21	56.40000 +0.02	56.75	56.20	56.32	1,136,113
06 Oct 21	56.38000 +0.80	56.42	55.43	55.46	909,047
05 Oct 21	55.58000 -0.39	55.96	55.42	55.96	867,805
04 Oct 21	55.97000 +0.04	56.12	55.60	55.90	749,947
01 Oct 21	55.93000 -0.26	56.30	55.64	56.30	724,755
30 Sep 21	56.19000 -0.03	56.45	55.95	56.37	893,085
29 Sep 21	56.22000 +0.19	56.45	55.98	56.15	893,010
28 Sep 21	56.03000 -0.42	56.33	55.78	56.28	863,922
27 Sep 21	56.45000 -0.64	57.24	56.43	57.13	868,362
24 Sep 21	57.09000 -0.05	57.43	57.04	57.10	770,052
23 Sep 21	57.14000 -1.29	58.58	57.13	58.40	1,108,640
22 Sep 21	58.43000 +0.12	58.90	58.00	58.00	1,103,620
21 Sep 21	58.31000 +0.60	58.44	57.79	57.92	1,503,161
20 Sep 21	57.71000 +0.22	57.84	57.01	57.03	1,412,298
17 Sep 21	57.49000 -0.53	57.84	57.26	57.70	3,349,493
16 Sep 21	58.02000 -0.33	58.58	57.91	58.38	661,570
15 Sep 21	58.35000 -0.01	58.56	58.08	58.11	773,064
14 Sep 21	58.36000 +0.19	58.43	58.10	58.11	1,150,320
13 Sep 21	58.17000 +0.11	58.48	57.99	58.20	1,566,922
10 Sep 21	58.06000 -0.12	58.18	57.53	58.00	809,545
09 Sep 21	58.18000 -0.46	58.77	58.15	58.47	860,758
08 Sep 21	58.64000 +1.39	58.66	57.21	57.25	1,183,497
07 Sep 21	57.25000 -0.54	57.82	57.24	57.65	1,161,866
03 Sep 21	57.79000 -0.26	57.98	57.65	57.97	517,979
02 Sep 21	58.05000 +0.13	58.22	57.83	57.92	472,102
01 Sep 21	57.92000 +0.12	58.18	57.87	57.94	597,474
31 Aug 21	57.80000 +0.04	57.95	57.67	57.92	870,064
30 Aug 21	57.76000 +0.06	57.83	57.28	57.54	800,425
27 Aug 21	57.70000 -0.02	57.80	57.44	57.63	545,906
26 Aug 21	57.72000 +0.28	57.73	57.31	57.48	684,568
25 Aug 21	57.44000 -0.17	57.75	57.33	57.68	1,431,225
24 Aug 21	57.61000 -0.44	58.10	57.35	57.95	597,800
23 Aug 21	58.05000 -0.55	58.70	57.81	58.68	4,730,257
20 Aug 21	58.60000 +0.26	58.94	58.12	58.35	4,266,840
19 Aug 21	58.34000 +0.43	58.43	57.76	57.80	1,715,401
18 Aug 21	57.91000 -0.87	58.16	57.44	57.91	1,010,339
17 Aug 21	58.78000 -0.01	59.25	58.48	58.99	2,745,764
16 Aug 21	58.79000 +0.58	59.06	58.21	58.29	6,676,549
13 Aug 21	58.21000 +0.34	58.47	57.91	57.97	4,034,142
12 Aug 21	57.87000 +0.10	58.14	57.68	57.95	813,909
11 Aug 21	57.77000 +0.37	58.03	57.43	57.57	1,453,589
10 Aug 21	57.40000 +0.00	57.63	57.24	57.40	971,008
09 Aug 21	57.40000 +0.24	57.45	57.06	57.10	821,789
06 Aug 21	57.16000 +0.02	57.51	56.87	57.12	880,913
05 Aug 21	57.14000 +0.09	57.34	56.92	57.08	1,198,749
04 Aug 21	57.05000 +0.23	57.24	56.76	56.83	1,166,148
03 Aug 21	56.82000 +0.24	57.22	56.31	56.31	911,120
30 Jul 21	56.58000 +0.42	56.58	56.01	56.04	1,253,996
29 Jul 21	56.16000 -0.07	56.38	55.81	56.24	1,067,536
28 Jul 21	56.23000 +0.04	56.57	55.96	56.01	547,394
27 Jul 21	56.19000 +0.38	56.41	55.70	55.95	832,114
26 Jul 21	55.81000 -0.25	56.09	55.58	56.09	943,888
23 Jul 21	56.06000 +0.23	56.21	55.85	55.96	1,176,129
22 Jul 21	55.83000 -0.07	56.10	55.64	55.90	961,576
21 Jul 21	55.90000 -0.35	56.39	55.82	56.31	790,990
20 Jul 21	56.25000 -0.15	56.84	56.18	56.53	990,596
19 Jul 21	56.40000 +0.14	56.74	55.85	56.36	2,000,958
16 Jul 21	56.26000 +0.30	56.48	55.84	55.98	611,178
15 Jul 21	55.96000 +0.29	55.96	55.55	55.55	783,443
14 Jul 21	55.67000 +0.15	55.69	55.17	55.45	592,424
13 Jul 21	55.52000 +0.08	55.70	55.35	55.45	794,373
12 Jul 21	55.44000 -0.17	55.82	55.43	55.68	924,923
09 Jul 21	55.61000 -0.28	55.85	55.25	55.82	1,020,766
08 Jul 21	55.89000 +0.51	56.02	55.24	55.34	1,330,347
07 Jul 21	55.38000 -0.01	55.44	55.00	55.14	892,806
06 Jul 21	55.39000 +0.29	55.45	54.77	55.01	1,311,918
05 Jul 21	55.10000 +0.34	55.13	54.68	54.80	385,812
02 Jul 21	54.76000 -0.11	55.14	54.57	54.86	872,297
30 Jun 21	54.87000 -0.38	55.34	54.69	55.25	1,131,246
29 Jun 21	55.25000 -0.62	55.95	55.23	55.86	964,343
28 Jun 21	55.87000 -0.17	56.38	55.76	56.30	633,573
25 Jun 21	56.04000 -0.08	56.19	55.85	55.89	515,869
24 Jun 21	56.12000 +0.18	56.13	55.76	56.01	896,570
23 Jun 21	55.94000 -0.41	56.24	55.64	56.24	688,265
22 Jun 21	56.35000 -0.18	56.60	56.24	56.49	1,107,772
21 Jun 21	56.53000 -0.03	56.71	56.33	56.56	492,281
18 Jun 21	56.56000 -0.38	56.90	56.42	56.65	2,539,899
17 Jun 21	56.94000 +0.17	57.23	56.61	56.87	944,045
16 Jun 21	56.77000 -0.19	57.32	56.68	56.96	846,683
15 Jun 21	56.96000 +0.29	57.12	56.69	56.75	631,484
14 Jun 21	56.67000 +0.20	56.75	56.42	56.47	1,408,661
11 Jun 21	56.47000 +0.14	56.60	56.20	56.41	725,019
10 Jun 21	56.33000 +0.36	56.53	56.03	56.12	1,688,183
09 Jun 21	55.97000 +0.48	56.13	55.32	55.49	1,056,541
08 Jun 21	55.49000 -0.03	55.74	55.32	55.63	979,681
07 Jun 21	55.52000 +0.27	55.58	55.11	55.21	1,294,188
04 Jun 21	55.25000 +0.20	55.34	55.01	55.05	655,385
03 Jun 21	55.05000 +0.20	55.17	54.71	54.82	1,025,831
02 Jun 21	54.85000 +0.41	55.06	54.40	54.44	1,068,731
01 Jun 21	54.44000 -0.38	55.10	54.39	54.87	1,919,599
31 May 21	54.82000 -0.30	55.27	54.76	55.27	657,641
28 May 21	55.12000 +0.21	55.30	54.82	55.29	1,000,623
27 May 21	54.91000 -0.23	55.17	54.62	55.08	1,891,161
26 May 21	55.14000 +0.00	55.44	55.02	55.29	1,235,045
25 May 21	55.14000 -0.09	55.47	54.69	55.47	2,041,440
21 May 21	55.23000 -0.06	55.53	55.08	55.39	755,538
20 May 21	55.29000 +0.39	55.43	54.78	55.04	1,643,744
19 May 21	54.90000 -0.18	55.00	54.54	54.97	1,350,092
18 May 21	55.08000 +0.31	55.22	54.59	54.75	3,468,167
17 May 21	54.77000 -0.25	54.95	54.54	54.76	3,507,389
14 May 21	55.02000 -0.10	55.11	54.62	54.62	1,340,230
13 May 21	55.12000 +0.26	55.46	54.80	54.96	1,671,059
12 May 21	54.86000 +0.05	55.03	54.65	54.82	1,461,368
11 May 21	54.81000 -0.18	55.06	54.32	55.01	3,671,587
10 May 21	54.99000 +0.02	55.59	54.96	55.20	1,388,467
07 May 21	54.97000 +0.02	55.44	54.96	55.10	901,242
06 May 21	54.95000 +0.45	55.03	54.47	54.87	785,210
05 May 21	54.50000 -0.27	54.85	54.44	54.80	1,995,910
04 May 21	54.77000 -0.14	55.15	54.51	55.00	1,154,579
03 May 21	54.91000 +0.08	55.06	54.61	54.93	563,765
30 Apr 21	54.83000 +0.29	54.85	54.44	54.55	797,201
29 Apr 21	54.54000 +0.02	54.79	54.45	54.55	1,093,552
28 Apr 21	54.52000 -0.35	54.89	54.47	54.86	739,219
27 Apr 21	54.87000 -0.12	55.17	54.72	55.00	2,100,919
26 Apr 21	54.99000 -0.38	55.40	54.82	55.37	3,863,612
23 Apr 21	55.37000 -0.50	55.93	55.33	55.81	1,335,535
22 Apr 21	55.87000 -0.27	56.15	55.72	56.15	1,136,911
21 Apr 21	56.14000 +0.33	56.36	55.63	55.81	1,527,543
20 Apr 21	55.81000 +0.55	55.86	54.95	55.12	1,446,371
19 Apr 21	55.26000 +0.22	55.26	54.89	55.07	2,774,878
16 Apr 21	55.04000 +0.25	55.07	54.74	54.87	1,230,500
15 Apr 21	54.79000 -0.38	55.39	54.69	55.19	1,297,004
14 Apr 21	55.17000 -0.11	55.47	55.09	55.30	645,807
13 Apr 21	55.28000 +0.54	55.38	54.58	54.58	1,102,649
12 Apr 21	54.74000 -0.05	55.12	54.64	54.73	1,252,202
09 Apr 21	54.79000 -0.13	54.97	54.59	54.90	713,391
08 Apr 21	54.92000 -0.12	55.22	54.83	55.11	1,415,062
07 Apr 21	55.04000 -0.01	55.37	55.04	55.10	760,271
06 Apr 21	55.05000 +0.16	55.14	54.64	54.95	729,691
05 Apr 21	54.89000 +0.43	55.19	54.39	54.39	852,314
01 Apr 21	54.46000 -0.07	54.58	53.95	54.58	923,777
31 Mar 21	54.53000 -0.05	54.59	54.29	54.42	1,083,152
30 Mar 21	54.58000 -0.53	55.13	54.37	55.06	873,975
29 Mar 21	55.11000 +0.41	55.25	54.60	54.64	1,117,689
26 Mar 21	54.70000 +0.38	54.75	54.18	54.30	1,311,060
25 Mar 21	54.32000 +0.39	54.40	53.76	53.80	1,354,650
24 Mar 21	53.93000 -0.04	53.98	53.65	53.85	915,576
23 Mar 21	53.97000 +0.20	53.98	53.61	53.85	1,159,353
22 Mar 21	53.77000 +0.18	53.98	53.38	53.45	1,014,200
19 Mar 21	53.59000 +0.47	53.64	53.04	53.20	4,658,305
18 Mar 21	53.12000 +0.11	53.17	52.68	52.97	885,730
17 Mar 21	53.01000 -0.16	53.20	52.84	53.15	1,218,590
16 Mar 21	53.17000 +0.25	53.23	52.74	52.89	1,563,800
15 Mar 21	52.92000 +0.51	53.05	52.42	52.48	1,190,897
12 Mar 21	52.41000 +0.37	52.49	51.74	52.01	1,057,417
11 Mar 21	52.04000 -0.01	52.39	51.87	52.24	1,684,726
10 Mar 21	52.05000 +0.27	52.38	51.62	51.84	1,323,789
09 Mar 21	51.78000 +0.44	52.00	51.44	51.54	2,203,211
08 Mar 21	51.34000 +1.13	51.48	49.90	50.46	2,801,634
05 Mar 21	50.21000 +0.14	50.39	49.82	50.06	2,054,130
04 Mar 21	50.07000 +0.36	50.32	49.51	49.74	3,728,468
03 Mar 21	49.71000 -0.23	50.13	49.51	49.91	1,978,085
02 Mar 21	49.94000 +0.25	50.15	49.41	49.85	2,255,029
01 Mar 21	49.69000 +0.69	49.86	49.22	49.31	1,811,767
26 Feb 21	49.00000 -0.67	49.82	48.97	49.73	3,028,918
25 Feb 21	49.67000 +0.35	49.71	49.06	49.26	4,317,314
24 Feb 21	49.32000 -0.47	49.79	49.13	49.76	3,832,036
23 Feb 21	49.79000 -0.21	50.33	49.72	50.08	1,755,579
22 Feb 21	50.00000 -0.31	50.49	49.62	50.45	3,812,922
19 Feb 21	50.31000 -1.16	51.44	50.31	51.35	2,307,885
18 Feb 21	51.47000 +0.07	51.59	50.88	51.27	5,105,763
17 Feb 21	51.40000 -0.14	52.07	51.35	51.55	1,733,272
16 Feb 21	51.54000 +0.04	51.61	51.20	51.57	2,817,743
12 Feb 21	51.50000 -0.16	51.73	51.10	51.54	2,337,294
11 Feb 21	51.66000 -0.16	51.98	51.52	51.86	6,325,227
10 Feb 21	51.82000 +0.12	51.99	51.50	51.75	4,262,325
09 Feb 21	51.70000 +0.14	51.80	51.33	51.69	3,686,032
08 Feb 21	51.56000 -0.01	52.00	51.42	51.73	1,781,065
05 Feb 21	51.57000 -0.35	52.03	51.53	51.96	2,186,067
04 Feb 21	51.92000 +0.00	52.22	51.65	52.01	2,332,042
03 Feb 21	51.92000 -0.35	52.29	51.76	52.29	1,556,184
02 Feb 21	52.27000 +0.37	52.58	52.01	52.01	2,045,806
01 Feb 21	51.90000 +0.18	52.36	51.40	52.06	1,870,503
29 Jan 21	51.72000 +0.04	51.90	51.07	51.50	1,205,465
28 Jan 21	51.68000 +0.15	51.92	51.39	51.57	1,895,155
27 Jan 21	51.53000 -0.95	52.58	51.51	52.50	1,500,429
26 Jan 21	52.48000 +0.12	52.52	52.00	52.22	803,425
25 Jan 21	52.36000 +0.25	52.63	51.83	52.11	3,260,620
22 Jan 21	52.11000 -0.06	52.35	51.82	52.21	1,704,447
21 Jan 21	52.17000 +0.04	52.32	51.97	52.18	762,216
20 Jan 21	52.13000 -0.11	52.29	51.83	52.29	1,666,833
19 Jan 21	52.24000 -0.40	52.80	52.23	52.80	1,445,405
18 Jan 21	52.64000 +0.51	52.71	52.15	52.22	607,832
15 Jan 21	52.13000 +0.37	52.42	51.61	52.00	1,636,259
14 Jan 21	51.76000 +0.33	51.87	51.27	51.60	1,293,977
13 Jan 21	51.43000 +0.23	51.72	51.10	51.24	1,529,062
12 Jan 21	51.20000 +0.23	51.25	50.64	51.00	1,315,379
11 Jan 21	50.97000 -0.20	51.55	50.71	51.39	1,495,827
08 Jan 21	51.17000 +0.11	51.72	51.03	51.22	1,729,861
07 Jan 21	51.06000 -0.43	51.95	51.03	51.95	2,177,144
06 Jan 21	51.49000 +0.29	52.31	51.12	51.43	2,229,613
05 Jan 21	51.20000 -0.97	52.08	51.11	51.80	1,974,216
04 Jan 21	52.17000 +0.17	52.30	51.76	52.20	1,165,797
31 Dec 20	52.00000 -0.38	52.36	51.89	52.32	884,459
30 Dec 20	52.38000 -0.16	52.69	52.28	52.69	642,273
29 Dec 20	52.54000 +0.05	53.04	52.40	52.64	1,013,982
24 Dec 20	52.49000 +0.25	52.54	52.26	52.31	553,899
23 Dec 20	52.24000 +0.06	52.60	52.08	52.23	1,185,901
22 Dec 20	52.18000 +0.10	52.37	51.91	52.21	838,854
21 Dec 20	52.08000 -0.44	52.40	51.66	52.33	1,008,751
18 Dec 20	52.52000 -0.74	53.34	52.52	53.27	4,018,225
17 Dec 20	53.26000 +0.14	53.55	53.07	53.17	1,126,604
16 Dec 20	53.12000 -0.12	53.76	52.95	53.37	925,347
15 Dec 20	53.24000 +0.13	53.50	52.89	53.19	1,269,049
14 Dec 20	53.11000 +0.09	53.55	52.98	53.21	1,550,292
11 Dec 20	53.02000 +0.28	53.14	52.63	52.82	1,179,378
10 Dec 20	52.74000 +0.11	52.81	52.26	52.60	1,298,415
09 Dec 20	52.63000 +0.13	52.72	52.19	52.53	1,390,976
08 Dec 20	52.50000 +0.02	52.93	52.33	52.43	1,649,724
07 Dec 20	52.48000 +0.21	52.68	52.14	52.41	1,655,740
04 Dec 20	52.27000 +0.25	52.41	52.00	52.05	1,715,789
03 Dec 20	52.02000 +0.60	52.22	51.50	51.50	4,174,741
02 Dec 20	51.42000 -0.44	52.05	51.10	51.88	2,416,392
01 Dec 20	51.86000 -0.43	52.87	51.83	52.87	2,130,783
30 Nov 20	52.29000 -0.65	52.99	51.96	52.99	3,151,724
27 Nov 20	52.94000 -0.01	53.24	52.70	53.20	1,131,607
26 Nov 20	52.95000 +0.24	53.10	52.76	52.88	1,370,597
25 Nov 20	52.71000 -0.18	53.10	52.69	53.05	2,134,958
24 Nov 20	52.89000 -0.45	53.72	52.87	53.50	2,633,812
23 Nov 20	53.34000 -0.06	53.74	53.05	53.49	2,100,821
20 Nov 20	53.40000 +0.37	53.54	52.98	53.17	2,335,004
19 Nov 20	53.03000 -0.32	53.61	52.83	53.54	1,749,314
18 Nov 20	53.35000 -0.41	53.90	53.26	53.90	1,256,827
17 Nov 20	53.76000 -0.09	53.84	53.05	53.35	2,883,604
16 Nov 20	53.85000 -0.52	54.67	53.53	54.65	2,028,910
13 Nov 20	54.37000 -0.23	55.00	54.09	54.75	2,985,495
12 Nov 20	54.60000 -0.42	55.26	54.37	55.14	1,674,444
11 Nov 20	55.02000 +0.22	55.40	54.95	55.11	632,086
10 Nov 20	54.80000 +0.37	55.18	54.38	54.44	1,209,083
09 Nov 20	54.43000 -0.08	56.34	54.26	55.50	1,492,254
06 Nov 20	54.51000 +0.71	55.05	53.82	53.87	1,590,269
05 Nov 20	53.80000 +0.96	54.17	53.42	53.69	1,265,602
04 Nov 20	52.84000 +0.27	53.86	52.47	52.70	3,769,372
03 Nov 20	52.57000 -0.12	53.22	52.34	52.83	1,191,911
02 Nov 20	52.69000 +0.06	53.21	52.38	52.94	1,656,380
30 Oct 20	52.63000 -1.33	53.76	52.40	53.73	1,638,644
29 Oct 20	53.96000 +0.60	54.06	53.15	53.36	619,956
28 Oct 20	53.36000 -1.06	54.45	53.25	54.02	1,978,220
27 Oct 20	54.42000 +0.11	54.69	54.17	54.25	917,559
26 Oct 20	54.31000 -0.27	54.56	54.06	54.39	1,980,699
23 Oct 20	54.58000 +0.02	54.83	54.26	54.77	726,345
22 Oct 20	54.56000 +0.50	54.61	53.95	54.07	2,441,354
21 Oct 20	54.06000 +0.47	54.07	53.33	53.54	1,116,129
20 Oct 20	53.59000 -0.33	54.13	53.41	54.12	2,327,198
19 Oct 20	53.92000 -0.67	54.69	53.81	54.69	1,754,535
16 Oct 20	54.59000 +0.15	55.00	54.19	54.92	901,534
15 Oct 20	54.44000 +0.44	54.60	53.68	53.80	934,401
14 Oct 20	54.00000 -0.60	54.76	53.97	54.70	1,676,435
13 Oct 20	54.60000 -0.30	54.94	54.32	54.94	1,280,661
09 Oct 20	54.90000 -0.69	55.83	54.76	55.62	1,306,872
08 Oct 20	55.59000 -0.02	56.16	55.53	55.81	1,583,090
07 Oct 20	55.61000 +0.40	55.78	55.25	55.33	1,232,210
06 Oct 20	55.21000 +0.01	55.39	54.68	55.30	1,306,489
05 Oct 20	55.20000 +0.29	55.65	54.60	55.03	3,249,136
02 Oct 20	54.91000 +0.39	54.93	54.02	54.24	914,139
01 Oct 20	54.52000 +0.08	54.88	54.20	54.52	937,777
30 Sep 20	54.44000 -0.26	55.00	54.29	54.79	1,490,595
29 Sep 20	54.70000 +0.19	54.78	54.21	54.52	900,290
28 Sep 20	54.51000 +0.72	54.62	53.92	54.00	1,059,185
25 Sep 20	53.79000 +0.56	54.00	53.07	53.20	985,768
24 Sep 20	53.23000 +0.64	53.28	52.49	52.62	855,438
23 Sep 20	52.59000 -0.31	53.36	52.57	53.18	965,750
22 Sep 20	52.90000 +0.66	53.11	52.07	52.23	806,897
21 Sep 20	52.24000 +0.05	52.42	51.38	51.76	1,138,786
18 Sep 20	52.19000 -0.12	52.69	51.87	52.36	2,631,929
17 Sep 20	52.31000 -0.02	52.75	52.06	52.20	1,116,182
16 Sep 20	52.33000 -0.63	53.22	52.33	52.85	1,180,093
15 Sep 20	52.96000 +0.10	53.68	52.78	53.09	1,276,403
14 Sep 20	52.86000 -0.25	53.45	52.78	53.08	1,159,065
11 Sep 20	53.11000 -0.01	53.39	52.88	53.02	730,833
10 Sep 20	53.12000 -0.84	53.85	53.03	53.80	1,109,727
09 Sep 20	53.96000 +0.72	54.24	53.34	53.44	1,889,108
08 Sep 20	53.24000 +1.23	53.44	51.80	51.99	2,068,551
04 Sep 20	52.01000 -0.50	52.69	51.68	52.64	2,528,335
03 Sep 20	52.51000 -0.60	53.44	52.12	53.21	3,150,875
02 Sep 20	53.11000 +1.34	53.23	51.90	51.91	1,426,956
01 Sep 20	51.77000 -0.40	52.26	51.30	52.19	2,148,047
31 Aug 20	52.17000 +0.03	52.67	51.97	52.01	2,145,283
28 Aug 20	52.14000 -0.64	52.75	51.94	52.68	1,977,877
27 Aug 20	52.78000 -0.53	53.45	52.68	53.24	1,670,222
26 Aug 20	53.31000 +0.30	53.33	52.37	53.06	967,482
25 Aug 20	53.01000 -0.19	53.30	52.68	53.19	1,504,096
24 Aug 20	53.20000 -0.01	53.48	52.93	53.29	1,757,755
21 Aug 20	53.21000 +0.41	53.41	52.44	52.81	2,010,605
20 Aug 20	52.80000 -0.27	53.19	52.67	53.05	1,141,391
19 Aug 20	53.07000 +0.26	53.11	52.59	52.75	1,470,822
18 Aug 20	52.81000 -0.34	53.21	52.49	52.91	934,745
17 Aug 20	53.15000 -0.23	53.62	53.10	53.60	2,506,126
14 Aug 20	53.38000 -0.51	53.93	53.34	53.75	1,037,351
13 Aug 20	53.89000 -0.31	54.10	53.72	54.01	903,640
12 Aug 20	54.20000 +0.33	54.69	53.91	54.00	947,847
11 Aug 20	53.87000 -0.26	54.44	53.65	54.12	1,033,466
10 Aug 20	54.13000 +0.33	54.27	53.41	54.27	1,665,330
07 Aug 20	53.80000 +0.30	54.15	53.40	53.61	574,621
06 Aug 20	53.50000 -0.29	53.72	53.36	53.65	1,061,425
05 Aug 20	53.79000 -0.83	54.62	53.19	54.56	1,892,657
04 Aug 20	54.62000 +0.07	55.25	54.22	54.39	1,884,301
31 Jul 20	54.55000 -0.27	54.89	53.61	54.65	1,307,153
30 Jul 20	54.82000 +0.89	54.82	53.52	53.89	1,201,737
29 Jul 20	53.93000 +0.28	54.08	53.54	53.71	718,020
28 Jul 20	53.65000 +0.56	53.96	52.94	53.12	1,230,455
27 Jul 20	53.09000 +0.53	53.11	52.40	52.64	1,920,046
24 Jul 20	52.56000 -0.41	53.20	52.38	52.86	1,813,147
23 Jul 20	52.97000 -0.46	53.74	52.85	53.48	1,499,605
22 Jul 20	53.43000 -0.18	53.52	53.03	53.52	1,348,507
21 Jul 20	53.61000 -0.61	54.33	53.47	54.13	1,210,059
20 Jul 20	54.22000 -0.53	54.85	53.82	54.75	2,521,657
17 Jul 20	54.75000 +0.65	54.81	54.00	54.04	1,430,749
16 Jul 20	54.10000 +0.62	54.10	53.17	53.32	1,587,726
15 Jul 20	53.48000 +0.34	53.90	52.89	53.49	1,282,848
14 Jul 20	53.14000 +0.59	53.23	52.48	52.64	1,226,374
13 Jul 20	52.55000 +0.67	52.64	51.72	52.21	1,355,289
10 Jul 20	51.88000 +0.60	52.03	51.17	51.39	578,073
09 Jul 20	51.28000 -0.65	51.95	50.95	51.92	889,727
08 Jul 20	51.93000 -0.30	52.56	51.88	52.19	737,713
07 Jul 20	52.23000 -0.45	52.72	52.14	52.36	729,479
06 Jul 20	52.68000 +0.22	52.94	51.97	52.51	737,384
03 Jul 20	52.46000 +0.05	52.50	51.83	52.50	234,992
02 Jul 20	52.41000 +0.78	52.82	52.13	52.29	894,907
30 Jun 20	51.63000 +0.39	51.89	50.99	51.44	962,167
29 Jun 20	51.24000 +1.08	51.41	50.40	50.53	805,605
26 Jun 20	50.16000 -1.24	51.80	50.06	51.47	1,183,523
25 Jun 20	51.40000 +0.36	51.44	50.42	51.00	1,369,427
24 Jun 20	51.04000 -0.48	51.48	51.03	51.48	2,215,319
23 Jun 20	51.52000 +0.05	51.98	51.08	51.98	1,385,554
22 Jun 20	51.47000 -0.36	52.35	51.40	51.87	1,142,363
19 Jun 20	51.83000 -0.73	52.98	51.48	52.95	5,607,895
18 Jun 20	52.56000 +0.55	52.76	51.63	51.79	608,897
17 Jun 20	52.01000 -0.28	52.45	51.76	52.22	577,696
16 Jun 20	52.29000 +0.09	53.34	52.08	53.17	872,966
15 Jun 20	52.20000 +0.81	52.50	50.46	50.76	1,124,106
12 Jun 20	51.39000 +0.93	51.94	51.00	51.29	1,082,540
11 Jun 20	50.46000 -2.03	52.15	50.31	52.00	1,317,165
10 Jun 20	52.49000 -0.50	53.40	52.46	53.07	951,362
09 Jun 20	52.99000 -0.89	53.80	52.51	53.74	1,497,213
08 Jun 20	53.88000 +0.01	54.39	53.62	54.05	1,592,445
05 Jun 20	53.87000 +0.62	54.63	53.60	53.98	2,569,686
04 Jun 20	53.25000 -0.77	53.92	52.92	53.89	1,800,114
03 Jun 20	54.02000 +1.28	54.29	52.87	53.07	1,670,900
02 Jun 20	52.74000 -0.39	53.24	52.53	53.24	1,176,213
01 Jun 20	53.13000 +0.12	53.30	52.52	52.86	1,210,822
29 May 20	53.01000 -0.34	53.73	52.75	53.45	3,635,264
28 May 20	53.35000 +1.30	53.47	52.36	52.37	1,680,119
27 May 20	52.05000 +0.14	52.17	50.96	51.83	1,525,270
26 May 20	51.91000 +0.48	52.05	51.28	51.45	2,174,039
25 May 20	51.43000 +0.81	51.55	50.87	51.00	1,274,216
22 May 20	50.62000 +0.50	50.77	49.87	50.25	1,993,243
21 May 20	50.12000 -0.90	51.26	50.12	51.04	1,473,013
20 May 20	51.02000 -0.58	52.13	51.00	52.13	1,577,732
19 May 20	51.60000 +0.90	52.03	51.25	51.92	2,029,788
15 May 20	50.70000 -0.83	51.64	50.40	51.53	1,697,723
14 May 20	51.53000 -0.23	51.83	50.32	50.99	3,149,200
13 May 20	51.76000 -1.30	53.39	51.65	53.18	1,867,175
12 May 20	53.06000 -1.21	54.51	53.02	54.26	2,316,809
11 May 20	54.27000 +1.02	54.35	52.82	53.06	985,092
08 May 20	53.25000 +0.30	53.50	52.62	53.49	2,656,760
07 May 20	52.95000 -1.48	54.81	52.86	54.74	3,145,016
06 May 20	54.43000 -0.18	54.87	54.07	54.34	7,595,941
05 May 20	54.61000 +1.03	54.69	53.53	53.67	2,417,534
04 May 20	53.58000 +0.71	53.58	52.43	52.81	2,225,815
01 May 20	52.87000 -1.07	54.03	52.75	53.50	2,353,548
30 Apr 20	53.94000 -1.67	55.38	53.40	55.17	2,254,158
29 Apr 20	55.61000 +0.37	55.95	55.33	55.67	1,937,307
28 Apr 20	55.24000 +0.45	55.66	54.71	55.01	1,795,930
27 Apr 20	54.79000 +1.52	54.83	53.54	53.88	1,676,942
24 Apr 20	53.27000 +0.08	53.84	52.84	53.22	1,916,825
23 Apr 20	53.19000 -1.10	54.23	53.00	53.75	2,111,491
22 Apr 20	54.29000 +1.53	54.66	52.76	53.49	2,734,464
21 Apr 20	52.76000 -1.22	53.98	52.62	53.37	2,487,796
20 Apr 20	53.98000 -0.55	54.47	53.31	54.06	2,932,296
17 Apr 20	54.53000 +0.78	54.77	53.02	54.77	3,094,924
16 Apr 20	53.75000 +0.83	54.55	53.11	53.50	1,801,774
15 Apr 20	52.92000 -2.13	54.70	52.90	54.42	1,042,365
14 Apr 20	55.05000 +0.32	55.87	54.15	54.73	2,033,364
13 Apr 20	54.73000 -0.68	55.36	53.73	55.09	1,175,373
09 Apr 20	55.41000 +0.18	56.24	54.87	55.88	2,740,944
08 Apr 20	55.23000 +0.43	55.95	53.91	54.96	2,463,004
07 Apr 20	54.80000 +0.01	56.46	54.18	55.75	2,050,455
06 Apr 20	54.79000 +3.71	54.95	51.82	52.31	2,296,670
03 Apr 20	51.08000 -0.44	51.95	50.21	51.07	1,033,342
02 Apr 20	51.52000 +0.45	51.79	50.63	50.96	1,687,322
01 Apr 20	51.07000 -3.20	53.52	50.47	53.35	1,861,288
31 Mar 20	54.27000 +1.78	54.47	52.08	52.32	2,301,686
30 Mar 20	52.49000 +2.79	52.62	49.16	50.28	1,965,402
27 Mar 20	49.70000 -1.85	51.39	48.49	50.11	1,643,896
26 Mar 20	51.55000 +2.56	51.84	48.52	48.99	1,988,312
25 Mar 20	48.99000 +3.09	50.80	45.41	45.91	2,572,462
24 Mar 20	45.90000 +3.70	46.65	43.30	43.90	2,856,657
23 Mar 20	42.20000 -4.22	47.07	41.52	45.65	3,081,951
20 Mar 20	46.42000 -2.96	50.74	45.48	49.32	4,925,613
19 Mar 20	49.38000 +3.06	50.00	43.06	45.24	2,986,001
18 Mar 20	46.32000 -4.28	50.28	45.13	48.51	2,742,419
17 Mar 20	50.60000 +2.69	52.20	47.57	49.13	3,552,466
16 Mar 20	47.91000 -4.38	50.63	46.01	47.00	2,024,788
13 Mar 20	52.29000 +5.01	52.42	46.63	48.75	6,370,024
12 Mar 20	47.28000 -5.79	50.88	45.75	49.10	6,528,161
11 Mar 20	53.07000 -2.54	55.40	52.58	55.00	3,409,085
10 Mar 20	55.61000 +0.77	56.51	54.36	55.78	3,709,238
09 Mar 20	54.84000 -3.64	57.41	54.46	57.09	4,833,749
06 Mar 20	58.48000 +0.25	58.57	57.04	57.50	3,006,583
05 Mar 20	58.23000 -0.12	58.81	57.67	57.88	2,710,410
04 Mar 20	58.35000 +1.82	58.50	56.98	56.99	1,604,053
03 Mar 20	56.53000 +0.13	57.86	56.49	56.66	2,635,161
02 Mar 20	56.40000 +2.08	56.57	54.10	54.17	2,612,737
28 Feb 20	54.32000 -2.47	55.36	54.02	55.05	4,237,801
27 Feb 20	56.79000 -0.80	57.80	56.70	57.28	1,112,490
26 Feb 20	57.59000 -0.32	58.22	57.46	57.79	1,389,539
25 Feb 20	57.91000 -0.55	58.54	57.76	58.42	1,218,347
24 Feb 20	58.46000 +0.01	58.84	57.76	57.80	1,845,477
21 Feb 20	58.45000 +0.11	58.74	58.30	58.33	3,336,392
20 Feb 20	58.34000 -0.21	58.66	58.18	58.54	1,978,874
19 Feb 20	58.55000 -0.28	58.68	58.32	58.63	1,438,865
18 Feb 20	58.83000 +0.47	59.28	58.30	58.34	1,848,954
14 Feb 20	58.36000 -0.08	58.83	57.74	57.99	916,920
13 Feb 20	58.44000 +0.69	58.60	57.35	57.76	1,696,941
12 Feb 20	57.75000 -0.12	57.90	57.32	57.63	973,165
11 Feb 20	57.87000 +0.12	58.06	57.71	57.75	797,593
10 Feb 20	57.75000 +0.27	58.01	57.56	57.57	939,255
07 Feb 20	57.48000 +0.11	57.87	57.42	57.60	1,580,895
06 Feb 20	57.37000 +0.26	57.59	57.01	57.01	785,095
05 Feb 20	57.11000 +0.11	57.47	56.74	57.00	1,414,441
04 Feb 20	57.00000 -1.08	58.21	56.76	58.08	1,289,498
03 Feb 20	58.08000 +0.36	58.17	57.69	57.69	949,404
31 Jan 20	57.72000 -0.15	58.11	57.47	57.87	1,051,837
30 Jan 20	57.87000 -0.17	57.98	57.35	57.36	955,179
29 Jan 20	58.04000 +0.04	58.25	57.76	58.09	931,742
28 Jan 20	58.00000 -0.40	58.50	57.98	58.45	1,813,125
27 Jan 20	58.40000 +0.21	58.53	58.06	58.06	1,092,314
24 Jan 20	58.19000 +0.27	58.48	57.79	57.79	2,122,451
23 Jan 20	57.92000 +0.38	57.94	57.54	57.56	884,427
22 Jan 20	57.54000 +0.27	57.76	57.20	57.25	1,148,967
21 Jan 20	57.27000 +0.52	57.30	56.65	56.71	1,647,669
20 Jan 20	56.75000 +0.16	56.95	56.53	56.59	1,571,837
17 Jan 20	56.59000 +0.94	56.61	55.61	55.63	1,611,278
16 Jan 20	55.65000 +0.41	55.69	55.09	55.16	834,194
15 Jan 20	55.24000 +0.32	55.34	54.93	54.95	1,026,623
14 Jan 20	54.92000 -0.09	55.04	54.65	54.91	4,256,477
13 Jan 20	55.01000 +0.21	55.12	54.60	54.66	952,614
10 Jan 20	54.80000 +0.38	54.84	54.42	54.43	1,195,840
09 Jan 20	54.42000 +0.08	54.67	54.12	54.43	889,811
08 Jan 20	54.34000 +0.21	54.43	53.96	54.09	816,501
07 Jan 20	54.13000 +0.07	54.37	53.90	54.13	687,484
06 Jan 20	54.06000 +0.06	54.26	53.90	53.99	634,325
03 Jan 20	54.00000 +0.27	54.19	53.23	53.50	1,193,612
02 Jan 20	53.73000 -0.15	54.10	53.40	53.99	844,081
31 Dec 19	53.88000 -0.13	54.12	53.51	53.84	771,704
30 Dec 19	54.01000 -0.20	54.22	53.65	54.09	606,637
27 Dec 19	54.21000 +0.04	54.21	53.77	54.00	566,848
24 Dec 19	54.17000 +0.04	54.22	53.74	53.99	328,429
23 Dec 19	54.13000 -0.24	54.61	53.91	54.30	669,589
20 Dec 19	54.37000 +0.37	54.49	53.91	53.95	4,729,431
19 Dec 19	54.00000 +0.20	54.02	53.64	53.98	885,194
18 Dec 19	53.80000 -0.39	54.20	53.25	54.16	1,337,950
17 Dec 19	54.19000 -0.57	54.77	54.15	54.71	1,419,558
16 Dec 19	54.76000 +0.92	54.98	53.69	53.90	2,019,670
13 Dec 19	53.84000 +0.52	53.89	53.07	53.32	1,739,733
12 Dec 19	53.32000 -0.03	53.46	53.11	53.24	2,258,864
11 Dec 19	53.35000 +0.16	53.51	52.99	53.24	1,440,168
10 Dec 19	53.19000 +0.07	53.30	52.98	53.21	1,258,176
09 Dec 19	53.12000 +0.33	53.13	52.65	52.79	1,466,875
06 Dec 19	52.79000 +0.39	53.04	52.34	52.49	1,257,652
05 Dec 19	52.40000 -0.12	52.49	51.76	52.49	1,584,885
04 Dec 19	52.52000 +0.21	52.57	52.14	52.40	1,410,425
03 Dec 19	52.31000 +0.43	52.47	51.84	51.90	2,337,254
02 Dec 19	51.88000 -0.16	52.09	51.73	52.08	2,098,697
29 Nov 19	52.04000 -0.10	52.30	52.01	52.13	823,042
28 Nov 19	52.14000 -0.02	52.28	52.08	52.20	585,702
27 Nov 19	52.16000 -0.11	52.25	52.00	52.25	1,192,389
26 Nov 19	52.27000 -0.42	52.31	51.65	51.70	7,541,729
25 Nov 19	52.69000 -0.38	53.18	52.31	53.02	2,483,128
22 Nov 19	53.07000 +0.14	53.26	52.43	52.94	984,720
21 Nov 19	52.93000 -0.43	53.52	52.72	53.40	1,630,173
20 Nov 19	53.36000 -0.08	53.68	53.24	53.55	1,161,538
19 Nov 19	53.44000 +0.06	53.69	53.30	53.49	1,597,346
18 Nov 19	53.38000 -0.34	53.79	53.30	53.41	798,023
15 Nov 19	53.72000 +0.17	53.77	53.44	53.67	947,611
14 Nov 19	53.55000 +0.33	53.79	53.28	53.40	1,247,559
13 Nov 19	53.22000 +0.86	53.55	52.50	52.50	1,130,368
12 Nov 19	52.36000 -0.07	52.58	51.96	52.51	3,426,277
11 Nov 19	52.43000 -0.29	52.85	52.26	52.80	823,704
08 Nov 19	52.72000 -0.28	53.12	52.61	53.07	907,298
07 Nov 19	53.00000 -0.55	53.71	52.98	53.50	1,601,469
06 Nov 19	53.55000 +0.40	53.99	53.11	53.22	1,322,072
05 Nov 19	53.15000 -1.01	54.19	52.97	54.05	1,938,963
04 Nov 19	54.16000 -0.11	54.58	53.97	54.33	1,962,227
01 Nov 19	54.27000 -0.45	55.36	54.00	54.75	1,455,239
31 Oct 19	54.72000 +0.46	54.94	54.19	54.31	1,149,252
30 Oct 19	54.26000 +0.47	54.58	53.70	53.73	706,448
29 Oct 19	53.79000 +0.12	53.89	53.24	53.71	959,092
28 Oct 19	53.67000 -0.31	54.11	53.63	53.94	1,258,461
25 Oct 19	53.98000 -0.16	54.43	53.59	54.15	1,292,897
24 Oct 19	54.14000 -0.25	54.70	54.12	54.33	1,063,531
23 Oct 19	54.39000 -0.29	55.14	53.99	54.86	1,672,958
22 Oct 19	54.68000 -0.33	55.66	54.54	55.20	1,540,429
21 Oct 19	55.01000 +0.50	55.09	54.38	54.70	1,323,079
18 Oct 19	54.51000 +0.10	54.71	54.22	54.67	1,132,414
17 Oct 19	54.41000 -0.39	54.82	54.29	54.71	661,149
16 Oct 19	54.80000 -0.27	55.22	54.58	55.22	1,425,487
15 Oct 19	55.07000 -0.34	55.68	54.84	55.33	1,279,170
11 Oct 19	55.41000 -0.81	56.13	55.30	56.09	1,142,834
10 Oct 19	56.22000 -0.19	56.59	55.97	56.41	1,285,920
09 Oct 19	56.41000 -0.06	56.65	56.28	56.59	1,139,597
08 Oct 19	56.47000 -0.31	56.83	56.32	56.80	1,036,994
07 Oct 19	56.78000 +0.13	56.90	56.57	56.76	660,352
04 Oct 19	56.65000 +0.17	56.94	56.46	56.52	864,713
03 Oct 19	56.48000 +0.43	56.80	56.09	56.12	1,357,829
02 Oct 19	56.05000 +0.03	56.25	55.64	56.03	861,618
01 Oct 19	56.02000 +0.01	56.28	55.76	56.00	832,387
30 Sep 19	56.01000 -0.08	56.64	55.99	56.27	1,082,876
27 Sep 19	56.09000 -0.50	56.64	55.95	56.64	1,052,215
26 Sep 19	56.59000 +0.43	56.79	56.25	56.25	958,014
25 Sep 19	56.16000 +0.20	56.22	55.77	55.96	883,926
24 Sep 19	55.96000 +0.04	56.49	55.93	56.14	1,124,209
23 Sep 19	55.92000 +0.16	56.20	55.72	55.85	647,910
20 Sep 19	55.76000 +0.22	56.09	55.57	55.57	2,731,089
19 Sep 19	55.54000 +0.09	55.86	55.43	55.54	821,559
18 Sep 19	55.45000 -0.18	55.75	55.44	55.74	1,186,751
17 Sep 19	55.63000 +0.28	56.26	55.48	55.50	1,231,537
16 Sep 19	55.35000 -0.09	55.60	55.05	55.43	994,891
13 Sep 19	55.44000 +0.12	55.65	54.95	55.26	1,146,480
12 Sep 19	55.32000 +0.08	55.85	55.13	55.27	1,097,673
11 Sep 19	55.24000 +0.07	55.34	54.72	54.89	1,387,082
10 Sep 19	55.17000 -0.26	55.40	54.70	55.37	1,277,360
09 Sep 19	55.43000 -0.19	55.56	54.83	55.51	1,267,243
06 Sep 19	55.62000 -0.03	55.73	55.15	55.65	992,006
05 Sep 19	55.65000 -0.43	56.24	55.64	56.03	1,023,568
04 Sep 19	56.08000 -0.25	56.62	55.92	56.36	1,543,698
03 Sep 19	56.33000 +1.36	56.37	55.01	55.01	1,724,530
30 Aug 19	54.97000 +0.24	55.31	54.55	54.81	956,813
29 Aug 19	54.73000 +0.08	54.95	54.36	54.83	595,855
28 Aug 19	54.65000 -0.18	54.86	54.48	54.78	684,990
27 Aug 19	54.83000 +0.68	54.94	54.22	54.28	1,152,038
26 Aug 19	54.15000 +0.12	54.36	53.96	54.07	830,071
23 Aug 19	54.03000 -0.33	54.58	53.91	54.24	2,497,731
22 Aug 19	54.36000 -0.43	54.58	54.13	54.51	2,199,834
21 Aug 19	54.79000 +0.19	54.82	54.47	54.71	664,299
20 Aug 19	54.60000 -0.04	54.85	54.49	54.71	533,468
19 Aug 19	54.64000 +0.21	54.72	53.87	53.96	832,949
16 Aug 19	54.43000 +0.20	54.64	54.19	54.54	673,484
15 Aug 19	54.23000 +0.27	54.35	53.96	53.96	830,477
14 Aug 19	53.96000 -0.04	54.33	53.80	54.04	996,077
13 Aug 19	54.00000 +0.08	54.26	53.65	53.85	743,141
12 Aug 19	53.92000 +0.05	54.17	53.63	53.76	586,457
09 Aug 19	53.87000 +0.16	54.07	53.62	53.67	583,254
08 Aug 19	53.71000 +0.02	54.06	53.38	53.62	903,704
07 Aug 19	53.69000 +0.53	53.97	53.16	53.16	1,208,930
06 Aug 19	53.16000 +0.80	53.33	52.06	52.08	2,000,941
02 Aug 19	52.36000 -0.15	52.62	52.27	52.50	1,015,958
01 Aug 19	52.51000 +0.49	52.68	51.62	51.92	1,024,465
31 Jul 19	52.02000 +0.00	52.19	51.68	51.94	1,380,476
30 Jul 19	52.02000 -0.25	52.42	51.79	52.35	615,486
29 Jul 19	52.27000 +0.37	52.38	51.83	51.92	676,812
26 Jul 19	51.90000 +0.03	52.18	51.84	51.84	806,065
25 Jul 19	51.87000 -0.01	51.97	51.62	51.96	496,281
24 Jul 19	51.88000 +0.11	51.93	51.44	51.86	647,326
23 Jul 19	51.77000 +0.18	51.99	51.58	51.77	445,741
22 Jul 19	51.59000 +0.01	51.79	51.45	51.64	730,343
19 Jul 19	51.58000 -0.30	52.05	51.51	51.98	639,317
18 Jul 19	51.88000 +0.10	52.01	51.62	51.79	716,777
17 Jul 19	51.78000 -0.01	52.10	51.78	51.88	813,223
16 Jul 19	51.79000 -0.10	51.85	51.46	51.78	607,160
15 Jul 19	51.89000 -0.17	52.16	51.79	52.11	423,131
12 Jul 19	52.06000 -0.65	52.65	51.90	52.64	940,558
11 Jul 19	52.71000 +0.20	52.90	52.35	52.52	1,006,695
10 Jul 19	52.51000 +0.02	52.76	52.45	52.52	749,375
09 Jul 19	52.49000 +0.25	52.58	52.18	52.27	637,889
08 Jul 19	52.24000 +0.02	52.31	51.92	52.11	707,177
05 Jul 19	52.22000 +0.03	52.31	51.85	52.31	674,197
04 Jul 19	52.19000 -0.04	52.48	52.12	52.30	250,237
03 Jul 19	52.23000 +0.23	52.52	52.09	52.11	646,194
02 Jul 19	52.00000 +0.29	52.22	51.73	52.19	772,174
28 Jun 19	51.71000 +0.12	51.90	51.38	51.59	1,167,774
27 Jun 19	51.59000 -0.29	52.00	51.21	51.86	877,876
26 Jun 19	51.88000 -0.36	52.35	51.69	52.23	839,589
25 Jun 19	52.24000 -0.35	52.58	52.15	52.58	693,413
24 Jun 19	52.59000 -0.24	52.95	52.40	52.95	641,597
21 Jun 19	52.83000 +0.16	52.94	52.46	52.65	3,504,890
20 Jun 19	52.67000 +0.12	52.81	52.47	52.64	936,021
19 Jun 19	52.55000 +0.34	52.74	52.25	52.25	869,446
18 Jun 19	52.21000 +0.13	52.26	52.01	52.25	1,056,998
17 Jun 19	52.08000 -0.07	52.21	51.80	52.17	1,020,557
14 Jun 19	52.15000 +0.26	52.20	51.78	51.88	813,695
13 Jun 19	51.89000 +0.06	52.01	51.73	51.91	948,466
12 Jun 19	51.83000 +0.38	52.04	51.27	51.55	921,992
11 Jun 19	51.45000 -0.22	51.67	51.26	51.67	1,007,926
10 Jun 19	51.67000 -0.20	51.89	51.49	51.83	1,583,593
07 Jun 19	51.87000 +0.06	52.12	51.67	51.90	1,183,781
06 Jun 19	51.81000 +0.21	51.94	51.54	51.60	955,070
05 Jun 19	51.60000 +0.23	51.77	51.29	51.38	1,515,983
04 Jun 19	51.37000 +0.03	51.51	51.05	51.42	1,064,907
03 Jun 19	51.34000 +0.29	51.34	50.95	51.12	967,457
31 May 19	51.05000 +0.23	51.14	50.66	50.88	1,519,989
30 May 19	50.82000 -0.27	51.30	50.80	51.10	1,113,357
29 May 19	51.09000 -0.09	51.35	50.87	51.19	2,461,086
28 May 19	51.18000 +0.36	51.18	50.73	50.73	2,049,790
27 May 19	50.82000 +0.04	50.85	50.48	50.70	412,839
24 May 19	50.78000 +0.11	50.98	50.69	50.71	1,679,254
23 May 19	50.67000 +0.08	50.90	50.50	50.56	1,022,064
22 May 19	50.59000 +0.37	50.68	50.05	50.13	784,573
21 May 19	50.22000 +0.09	50.55	50.06	50.11	1,395,785
17 May 19	50.13000 +0.06	50.17	49.90	50.01	1,034,199
16 May 19	50.07000 -0.30	50.19	49.80	49.84	1,187,176
15 May 19	50.37000 +0.17	50.48	50.06	50.23	1,021,024
14 May 19	50.20000 +0.08	50.39	49.93	50.20	1,088,518
13 May 19	50.12000 +0.29	50.20	49.65	49.87	1,207,386
10 May 19	49.83000 +0.15	49.99	49.42	49.76	1,082,372
09 May 19	49.68000 +0.08	50.02	49.41	49.58	1,562,389
08 May 19	49.60000 -0.12	49.84	49.54	49.69	1,096,203
07 May 19	49.72000 +0.09	49.80	49.48	49.53	1,093,720
06 May 19	49.63000 +0.06	49.66	49.18	49.47	951,441
03 May 19	49.57000 +0.18	49.83	49.31	49.45	774,825
02 May 19	49.39000 +0.10	49.66	49.28	49.45	1,395,788
01 May 19	49.29000 -0.23	49.75	49.13	49.46	1,357,458
30 Apr 19	49.52000 +0.21	49.67	49.05	49.31	1,022,888
29 Apr 19	49.31000 -0.19	49.56	49.27	49.55	1,220,519
26 Apr 19	49.50000 -0.08	49.79	49.43	49.79	848,688
25 Apr 19	49.58000 +0.14	49.80	49.26	49.41	996,589
24 Apr 19	49.44000 -0.23	49.80	49.39	49.60	1,387,086
23 Apr 19	49.67000 +0.07	49.85	49.27	49.48	1,623,513
22 Apr 19	49.60000 -0.30	50.15	49.53	50.15	1,002,196
18 Apr 19	49.90000 -0.02	50.19	49.84	49.96	1,113,899
17 Apr 19	49.92000 +0.10	50.02	49.39	49.89	1,382,653
16 Apr 19	49.82000 -0.45	50.35	49.79	50.26	1,544,030
15 Apr 19	50.27000 +0.27	50.47	49.96	50.06	980,935
12 Apr 19	50.00000 +0.18	50.07	49.60	49.81	807,015
11 Apr 19	49.82000 +0.04	50.15	49.64	49.90	988,958
10 Apr 19	49.78000 +0.20	50.13	49.67	49.69	905,985
09 Apr 19	49.58000 -0.03	49.86	49.28	49.31	763,608
08 Apr 19	49.61000 -0.26	49.75	49.32	49.75	740,002
05 Apr 19	49.87000 +0.36	49.87	49.36	49.45	654,036
04 Apr 19	49.51000 -0.06	49.72	49.29	49.57	774,858
03 Apr 19	49.57000 +0.34	49.64	48.96	49.25	1,029,687
02 Apr 19	49.23000 -0.06	49.36	48.89	49.30	946,075
01 Apr 19	49.29000 -0.10	49.59	48.88	49.27	1,020,024
29 Mar 19	49.39000 -0.28	49.74	49.18	49.74	1,152,036
28 Mar 19	49.67000 -0.16	50.06	49.63	49.80	796,136
27 Mar 19	49.83000 +0.00	49.93	49.47	49.85	969,611
26 Mar 19	49.83000 +0.20	49.86	49.58	49.74	640,646
25 Mar 19	49.63000 -0.08	49.97	49.54	49.54	832,391
22 Mar 19	49.71000 +0.41	49.98	49.26	49.35	1,552,822
21 Mar 19	49.30000 +0.54	49.43	48.66	48.69	2,038,244
20 Mar 19	48.76000 -0.07	49.03	48.41	48.84	1,256,372
19 Mar 19	48.83000 -0.08	48.90	48.32	48.80	1,179,892
18 Mar 19	48.91000 -0.05	49.01	48.66	49.01	873,912
15 Mar 19	48.96000 +0.13	49.17	48.90	48.92	3,165,150
14 Mar 19	48.83000 +0.02	49.13	48.68	48.90	711,023
13 Mar 19	48.81000 -0.10	49.17	48.69	48.95	932,739
12 Mar 19	48.91000 +0.72	49.01	48.20	48.20	1,485,841
11 Mar 19	48.19000 +0.04	48.55	48.16	48.20	1,228,342
08 Mar 19	48.15000 -0.02	48.37	47.72	48.01	1,112,873
07 Mar 19	48.17000 +0.35	48.32	47.86	47.97	1,253,222
06 Mar 19	47.82000 +0.28	48.14	47.57	47.61	1,062,067
05 Mar 19	47.54000 -0.03	48.13	47.54	47.68	1,092,438
04 Mar 19	47.57000 +0.33	47.74	47.34	47.61	2,682,867
01 Mar 19	47.24000 -0.21	47.74	47.22	47.66	966,914
28 Feb 19	47.45000 +0.31	47.70	47.02	47.02	1,912,778
27 Feb 19	47.14000 -0.04	47.22	46.75	47.09	832,358
26 Feb 19	47.18000 +0.46	47.35	46.66	46.76	1,027,138
25 Feb 19	46.72000 -0.10	46.98	46.43	46.93	951,772
22 Feb 19	46.82000 +0.09	46.83	46.42	46.75	880,275
21 Feb 19	46.73000 +0.37	46.92	46.20	46.26	1,297,781
20 Feb 19	46.36000 +0.00	46.51	46.11	46.39	1,840,936
19 Feb 19	46.36000 -0.22	46.84	46.19	46.82	1,153,355
15 Feb 19	46.58000 -0.42	47.20	46.40	47.20	1,639,898
14 Feb 19	47.00000 -0.19	47.15	46.66	46.66	1,569,216
13 Feb 19	47.19000 -0.04	47.45	46.80	47.25	1,246,281
12 Feb 19	47.23000 -0.14	47.57	47.11	47.44	944,027
11 Feb 19	47.37000 -0.36	48.10	47.17	47.82	934,938
08 Feb 19	47.73000 -0.19	47.88	47.70	47.82	730,743
07 Feb 19	47.92000 +0.27	47.94	47.62	47.75	787,613
06 Feb 19	47.65000 +0.32	47.80	47.23	47.33	915,351
05 Feb 19	47.33000 +0.39	47.46	46.99	47.04	895,797
04 Feb 19	46.94000 +0.13	47.16	46.85	46.92	2,471,067
01 Feb 19	46.81000 -0.05	46.99	46.62	46.93	788,761
31 Jan 19	46.86000 +0.45	46.96	46.25	46.59	1,653,578
30 Jan 19	46.41000 -0.13	46.73	46.39	46.49	2,209,214
29 Jan 19	46.54000 +0.13	46.56	46.00	46.05	1,043,011
28 Jan 19	46.41000 +0.09	46.47	46.12	46.40	943,003
25 Jan 19	46.32000 -0.13	46.49	45.99	46.47	758,580
24 Jan 19	46.45000 +0.15	46.57	46.10	46.36	778,191
23 Jan 19	46.30000 -0.05	46.61	46.18	46.42	845,282
22 Jan 19	46.35000 +0.31	46.39	45.95	46.05	966,844
21 Jan 19	46.04000 -0.33	46.59	45.90	46.58	335,530
18 Jan 19	46.37000 +0.04	46.63	46.03	46.50	1,125,428
17 Jan 19	46.33000 +0.35	46.53	45.98	45.99	860,199
16 Jan 19	45.98000 +0.31	45.98	45.41	45.70	921,199
15 Jan 19	45.67000 +0.48	45.71	44.94	45.21	730,565
14 Jan 19	45.19000 -0.23	45.45	44.81	45.39	1,850,171
11 Jan 19	45.42000 -0.04	45.63	45.05	45.52	725,340
10 Jan 19	45.46000 +0.51	45.50	44.83	45.02	838,367
09 Jan 19	44.95000 +0.20	45.02	44.24	44.70	1,083,186
08 Jan 19	44.75000 +0.48	44.80	44.16	44.32	1,542,484
07 Jan 19	44.27000 -0.12	44.48	44.00	44.48	1,585,085
04 Jan 19	44.39000 -0.25	44.78	44.12	44.76	1,460,924
03 Jan 19	44.64000 -0.24	45.00	44.32	44.88	1,131,975
02 Jan 19	44.88000 -0.63	45.43	44.63	45.43	1,213,686
31 Dec 18	45.51000 +0.44	45.57	45.03	45.14	1,031,538
28 Dec 18	45.07000 +0.17	45.35	44.71	44.95	1,147,973
27 Dec 18	44.90000 +1.25	44.91	43.58	44.25	1,265,209
24 Dec 18	43.65000 -1.64	45.28	43.49	45.23	1,042,349
21 Dec 18	45.29000 -0.34	46.15	45.24	45.71	3,549,684
20 Dec 18	45.63000 -0.36	46.24	45.57	46.05	1,459,471
19 Dec 18	45.99000 -0.35	46.43	45.55	46.34	1,919,363
18 Dec 18	46.34000 -0.11	46.63	46.19	46.42	2,692,330
17 Dec 18	46.45000 -0.26	47.07	46.29	46.73	1,405,278
14 Dec 18	46.71000 -0.34	47.00	46.52	46.98	1,111,232
13 Dec 18	47.05000 +0.51	47.36	46.54	46.69	1,408,065
12 Dec 18	46.54000 -0.12	47.01	46.27	46.70	1,419,219
11 Dec 18	46.66000 +0.08	46.92	46.61	46.74	1,202,580
10 Dec 18	46.58000 +0.04	46.87	46.35	46.59	1,028,425
07 Dec 18	46.54000 -0.37	46.83	46.30	46.83	1,313,362
06 Dec 18	46.91000 +0.07	47.10	46.31	46.31	1,730,012
05 Dec 18	46.84000 -0.09	47.36	46.69	46.98	649,770
04 Dec 18	46.93000 +0.08	47.35	46.80	46.80	1,210,907
03 Dec 18	46.85000 +0.70	46.85	45.98	46.21	1,379,552
30 Nov 18	46.15000 +0.10	46.26	45.54	46.04	1,443,830
29 Nov 18	46.05000 +0.35	46.09	45.53	45.64	1,050,568
28 Nov 18	45.70000 -0.34	46.05	45.51	46.00	1,208,285
27 Nov 18	46.04000 -0.19	46.33	45.83	46.18	1,020,459
26 Nov 18	46.23000 -0.02	46.39	45.88	46.27	1,055,176
23 Nov 18	46.25000 +0.01	46.32	45.89	46.07	540,544
22 Nov 18	46.24000 -0.19	46.43	45.96	46.43	392,524
21 Nov 18	46.43000 +0.50	46.53	45.65	45.91	1,298,546
20 Nov 18	45.93000 -0.09	46.40	45.71	46.01	1,220,424
19 Nov 18	46.02000 -0.79	46.58	45.93	46.14	927,478
16 Nov 18	46.81000 +0.03	47.06	46.59	46.64	1,226,309
15 Nov 18	46.78000 +0.21	46.86	46.38	46.55	1,196,017
14 Nov 18	46.57000 +0.37	47.00	46.04	46.12	1,708,012
13 Nov 18	46.20000 +0.40	46.44	45.69	45.75	2,197,534
12 Nov 18	45.80000 +0.20	45.98	45.20	45.52	1,199,307
09 Nov 18	45.60000 +0.51	45.67	44.99	45.00	2,394,007
08 Nov 18	45.09000 +0.26	45.23	44.35	44.70	1,634,074
07 Nov 18	44.83000 +0.60	44.94	44.15	44.30	2,161,884
06 Nov 18	44.23000 +0.44	44.32	43.81	43.83	1,074,750
05 Nov 18	43.79000 +0.65	44.12	43.02	43.05	1,235,629
02 Nov 18	43.14000 -0.11	43.25	42.60	43.07	1,380,285
01 Nov 18	43.25000 -0.25	43.74	42.93	43.60	1,221,164
31 Oct 18	43.50000 +0.22	43.74	42.71	43.34	1,417,912
30 Oct 18	43.28000 +0.29	43.42	42.90	43.05	1,186,557
29 Oct 18	42.99000 -0.15	43.48	42.96	43.25	1,585,778
26 Oct 18	43.14000 -0.36	43.76	43.06	43.54	1,761,191
25 Oct 18	43.50000 -0.34	44.04	43.28	43.81	1,668,599
24 Oct 18	43.84000 +1.05	43.94	42.70	42.85	1,909,987
23 Oct 18	42.79000 +0.35	42.82	42.28	42.33	1,324,442
22 Oct 18	42.44000 -0.17	42.66	42.23	42.65	842,161
19 Oct 18	42.61000 +0.61	42.76	42.02	42.02	964,866
18 Oct 18	42.00000 -0.22	42.38	41.75	42.21	1,417,786
17 Oct 18	42.22000 +0.36	42.46	41.55	41.91	1,478,497
16 Oct 18	41.86000 +0.72	41.90	41.23	41.32	1,628,782
15 Oct 18	41.14000 -0.40	41.88	41.14	41.81	1,422,982
12 Oct 18	41.54000 +0.43	41.74	40.87	41.25	3,131,056
11 Oct 18	41.11000 -0.33	41.73	41.00	41.48	3,147,635
10 Oct 18	41.44000 -0.41	41.81	41.10	41.79	2,947,964
09 Oct 18	41.85000 +0.28	41.99	41.51	41.63	1,090,810
05 Oct 18	41.57000 +0.39	41.64	40.97	41.01	704,193
04 Oct 18	41.18000 -0.32	41.36	40.71	41.36	1,232,497
03 Oct 18	41.50000 -0.41	41.96	41.29	41.82	793,430
02 Oct 18	41.91000 +0.17	41.93	41.51	41.68	753,837
01 Oct 18	41.74000 -0.14	42.01	41.42	42.01	630,751
28 Sep 18	41.88000 -0.12	42.14	41.76	42.00	821,950
27 Sep 18	42.00000 +0.16	42.20	41.84	41.84	586,063
26 Sep 18	41.84000 -0.18	42.35	41.78	42.01	982,339
25 Sep 18	42.02000 +0.03	42.12	41.77	41.98	753,026
24 Sep 18	41.99000 -0.29	42.44	41.82	42.37	817,163
21 Sep 18	42.28000 +0.34	42.56	41.95	42.05	2,434,397
20 Sep 18	41.94000 -0.33	42.40	41.67	42.39	2,207,217
19 Sep 18	42.27000 -0.42	42.77	42.06	42.69	812,824
18 Sep 18	42.69000 -0.11	42.87	42.55	42.78	354,279
17 Sep 18	42.80000 +0.32	42.83	42.44	42.49	563,153
14 Sep 18	42.48000 +0.03	42.51	42.17	42.43	453,630
13 Sep 18	42.45000 +0.05	42.70	42.30	42.47	535,511
12 Sep 18	42.40000 -0.11	42.61	42.17	42.54	855,934
11 Sep 18	42.51000 -0.55	43.12	42.50	42.99	656,574
10 Sep 18	43.06000 +0.39	43.14	42.67	42.71	627,349
07 Sep 18	42.67000 -0.28	42.92	42.45	42.77	896,962
06 Sep 18	42.95000 +0.09	42.98	42.77	42.85	841,250
05 Sep 18	42.86000 +0.07	42.90	42.49	42.75	703,249
04 Sep 18	42.79000 +0.07	43.08	42.65	42.70	1,122,698
31 Aug 18	42.72000 +0.03	42.92	42.50	42.64	1,042,628
30 Aug 18	42.69000 +0.37	42.93	42.31	42.35	939,457
29 Aug 18	42.32000 +0.04	42.41	42.12	42.23	897,270
28 Aug 18	42.28000 -0.14	42.50	42.05	42.36	736,329
27 Aug 18	42.42000 -0.05	42.59	42.22	42.50	595,163
24 Aug 18	42.47000 -0.05	42.67	42.33	42.52	526,648
23 Aug 18	42.52000 +0.05	42.66	42.43	42.47	655,389
22 Aug 18	42.47000 -0.22	42.77	42.36	42.71	857,260
21 Aug 18	42.69000 -0.09	42.79	42.55	42.78	746,946
20 Aug 18	42.78000 -0.76	43.23	42.68	43.15	1,016,277
17 Aug 18	43.54000 +0.33	43.65	43.01	43.20	1,042,077
16 Aug 18	43.21000 +0.66	43.21	42.54	42.54	1,141,128
15 Aug 18	42.55000 -0.04	42.70	42.33	42.55	1,195,417
14 Aug 18	42.59000 +0.24	42.81	42.33	42.34	649,476
13 Aug 18	42.35000 -0.09	42.45	42.13	42.45	647,814
10 Aug 18	42.44000 -0.44	42.90	42.32	42.89	846,339
09 Aug 18	42.88000 +0.21	43.09	42.58	42.66	784,732
08 Aug 18	42.67000 -0.08	42.82	42.44	42.72	501,182
07 Aug 18	42.75000 -0.14	42.94	42.57	42.93	720,943
03 Aug 18	42.89000 +0.15	43.14	42.56	42.65	699,152
02 Aug 18	42.74000 +0.09	42.88	42.33	42.60	625,007
01 Aug 18	42.65000 -0.12	42.80	42.21	42.80	835,320
31 Jul 18	42.77000 +0.45	42.77	42.03	42.16	1,199,230
30 Jul 18	42.32000 +0.00	42.39	42.08	42.36	566,104
27 Jul 18	42.32000 -0.11	42.51	42.16	42.43	556,840
26 Jul 18	42.43000 +0.16	42.57	42.10	42.30	432,953
25 Jul 18	42.27000 -0.14	42.55	42.21	42.54	586,669
24 Jul 18	42.41000 +0.01	42.79	42.26	42.45	938,053
23 Jul 18	42.40000 -0.24	42.67	42.28	42.60	388,570
20 Jul 18	42.64000 -0.35	42.96	42.40	42.96	821,048
19 Jul 18	42.99000 +0.35	43.11	42.63	42.64	1,190,544
18 Jul 18	42.64000 -0.25	43.18	42.50	42.96	874,976
17 Jul 18	42.89000 +0.22	43.18	42.58	42.67	1,021,584
16 Jul 18	42.67000 +0.09	42.82	42.53	42.59	459,593
13 Jul 18	42.58000 +0.00	42.69	42.12	42.64	751,170
12 Jul 18	42.58000 +0.43	42.71	42.11	42.13	1,004,698
11 Jul 18	42.15000 +0.01	42.22	41.86	42.05	1,283,583
10 Jul 18	42.14000 +0.36	42.20	41.75	41.83	767,232
09 Jul 18	41.78000 -0.81	42.61	41.71	42.61	670,067
06 Jul 18	42.59000 +0.20	42.84	42.41	42.44	500,411
05 Jul 18	42.39000 +0.32	42.46	41.95	42.15	798,221
04 Jul 18	42.07000 -0.04	42.28	42.07	42.16	383,934
03 Jul 18	42.11000 +0.09	42.57	41.90	42.11	672,098
29 Jun 18	42.02000 +0.01	42.10	41.75	41.96	783,042
28 Jun 18	42.01000 +0.00	42.12	41.60	41.95	655,878
27 Jun 18	42.01000 +0.11	42.01	41.67	42.01	658,869
26 Jun 18	41.90000 -0.18	42.21	41.65	41.87	1,108,275
25 Jun 18	42.08000 -0.08	42.26	41.96	42.12	1,420,946
22 Jun 18	42.16000 +0.05	42.41	42.02	42.17	513,303
21 Jun 18	42.11000 +0.20	42.15	41.93	41.93	515,557
20 Jun 18	41.91000 +0.15	42.27	41.75	41.82	985,880
19 Jun 18	41.76000 +0.48	41.76	41.01	41.25	799,193
18 Jun 18	41.28000 -0.22	41.67	41.12	41.43	600,296
15 Jun 18	41.50000 +0.90	41.64	40.55	40.60	3,098,781
14 Jun 18	40.60000 -0.09	40.78	40.50	40.68	1,127,667
13 Jun 18	40.69000 +0.01	40.80	40.48	40.68	754,479
12 Jun 18	40.68000 +0.09	40.87	40.53	40.59	645,349
11 Jun 18	40.59000 -0.17	40.99	40.52	40.95	707,976
08 Jun 18	40.76000 +0.43	40.77	40.39	40.39	668,442
07 Jun 18	40.33000 -0.09	40.52	40.21	40.38	791,599
06 Jun 18	40.42000 -0.38	40.91	40.35	40.88	718,889
05 Jun 18	40.80000 -0.36	41.37	40.77	41.24	814,678
04 Jun 18	41.16000 -0.05	41.40	41.14	41.24	631,314
01 Jun 18	41.21000 -0.22	41.46	41.03	41.42	718,077
31 May 18	41.43000 -0.34	41.70	41.31	41.60	1,547,714
30 May 18	41.77000 -0.10	41.82	41.39	41.77	706,807
29 May 18	41.87000 +0.07	41.89	41.51	41.65	624,158
28 May 18	41.80000 -0.19	42.10	41.61	42.07	336,197
25 May 18	41.99000 +0.04	42.31	41.87	41.88	942,029
24 May 18	41.95000 +0.08	42.06	41.69	41.95	1,102,424
23 May 18	41.87000 +0.22	42.06	41.64	41.65	604,327
22 May 18	41.65000 +0.05	41.70	41.49	41.64	601,767
18 May 18	41.60000 +0.18	41.66	41.35	41.38	593,730
17 May 18	41.42000 -0.45	41.53	41.31	41.50	854,656
16 May 18	41.87000 -0.19	42.22	41.63	42.05	1,189,400
15 May 18	42.06000 -0.17	42.46	41.87	42.23	757,649
14 May 18	42.23000 +0.02	42.48	42.15	42.31	924,585
11 May 18	42.21000 -0.15	42.57	42.16	42.48	741,085
10 May 18	42.36000 -0.14	42.47	42.04	42.41	884,667
09 May 18	42.50000 -0.49	43.14	42.24	43.14	1,021,376
08 May 18	42.99000 -0.37	43.60	42.78	43.51	1,034,013
07 May 18	43.36000 -0.02	43.49	43.11	43.49	588,370
04 May 18	43.38000 +0.37	43.45	42.94	43.01	632,558
03 May 18	43.01000 +0.50	43.08	42.36	42.64	788,803
02 May 18	42.51000 -0.54	43.19	42.30	43.05	829,567
01 May 18	43.05000 -0.05	43.48	42.98	43.31	580,221
30 Apr 18	43.10000 -0.22	43.59	42.99	43.48	912,914
27 Apr 18	43.32000 +0.44	43.41	42.90	42.90	488,613
26 Apr 18	42.88000 +0.59	42.92	42.30	42.31	499,816
25 Apr 18	42.29000 -0.20	42.76	42.23	42.32	443,818
24 Apr 18	42.49000 -0.14	42.79	42.29	42.63	620,913
23 Apr 18	42.63000 +0.13	42.89	42.46	42.52	690,403
20 Apr 18	42.50000 -0.03	42.74	42.40	42.54	621,537
19 Apr 18	42.53000 -0.26	42.89	42.35	42.78	672,785
18 Apr 18	42.79000 +0.20	42.92	42.59	42.63	714,353
17 Apr 18	42.59000 +0.32	42.70	42.26	42.29	629,370
16 Apr 18	42.27000 +0.30	42.42	41.80	41.90	543,033
13 Apr 18	41.97000 -0.01	42.10	41.86	41.92	572,666
12 Apr 18	41.98000 -0.39	42.41	41.76	42.41	722,304
11 Apr 18	42.37000 +0.09	42.51	42.28	42.32	467,090
10 Apr 18	42.28000 -0.80	43.30	42.19	43.30	1,311,763
09 Apr 18	43.08000 +0.14	43.48	43.04	43.06	643,009
06 Apr 18	42.94000 +0.03	43.17	42.77	42.91	1,116,277
05 Apr 18	42.91000 +0.08	43.00	42.39	42.88	1,024,251
04 Apr 18	42.83000 -0.61	43.35	42.56	43.30	930,026
03 Apr 18	43.44000 -0.20	43.63	43.26	43.63	783,301
02 Apr 18	43.64000 +0.15	43.83	43.42	43.66	711,935
29 Mar 18	43.49000 -0.05	43.75	43.26	43.65	1,616,646
28 Mar 18	43.54000 +0.35	43.83	43.03	43.28	1,018,106
27 Mar 18	43.19000 +0.19	43.50	42.76	43.00	2,164,451
26 Mar 18	43.00000 -0.25	43.54	42.72	43.35	1,027,794
23 Mar 18	43.25000 -0.04	43.68	42.99	43.44	1,023,943
22 Mar 18	43.29000 +0.33	43.65	42.57	42.98	1,759,254
21 Mar 18	42.96000 -0.30	43.47	42.85	43.10	884,257
20 Mar 18	43.26000 +0.42	43.37	42.80	42.80	769,519
19 Mar 18	42.84000 -0.20	43.10	42.61	43.10	1,397,127
16 Mar 18	43.04000 +0.02	43.34	42.96	43.09	3,741,707
15 Mar 18	43.02000 +0.03	43.35	42.96	43.19	1,618,200
14 Mar 18	42.99000 -0.10	43.32	42.75	43.15	809,626
13 Mar 18	43.09000 +0.01	43.47	42.95	43.19	855,067
12 Mar 18	43.08000 +0.39	43.17	42.71	42.86	826,309
09 Mar 18	42.69000 +0.03	42.87	42.31	42.79	629,826
08 Mar 18	42.66000 +0.24	42.88	42.37	42.48	572,238
07 Mar 18	42.42000 -0.24	42.69	42.11	42.55	901,467
06 Mar 18	42.66000 -0.28	43.02	42.51	43.02	1,282,990
05 Mar 18	42.94000 +0.61	43.03	42.25	42.33	1,137,757
02 Mar 18	42.33000 +0.33	42.41	41.90	41.97	1,045,408
01 Mar 18	42.00000 +0.07	42.11	41.52	41.81	1,051,464
28 Feb 18	41.93000 +0.15	42.23	41.81	41.95	1,767,950
27 Feb 18	41.78000 -0.39	42.44	41.66	42.27	982,878
26 Feb 18	42.17000 -0.07	42.49	42.00	42.49	717,756
23 Feb 18	42.24000 +0.56	42.35	41.55	41.75	719,586
22 Feb 18	41.68000 -0.03	41.76	41.34	41.74	1,354,838
21 Feb 18	41.71000 +0.00	41.90	41.58	41.81	972,435
20 Feb 18	41.71000 -0.37	42.40	41.31	42.18	1,554,640
16 Feb 18	42.08000 +1.52	42.16	40.75	41.31	2,534,068
15 Feb 18	40.56000 +0.87	40.56	39.38	39.95	1,453,449
14 Feb 18	39.69000 -1.02	40.54	39.67	40.54	1,890,605
13 Feb 18	40.71000 -0.50	41.35	40.64	41.30	1,040,762
12 Feb 18	41.21000 -0.50	42.03	41.13	42.03	1,518,679
09 Feb 18	41.71000 +1.11	41.93	40.68	41.07	1,562,507
08 Feb 18	40.60000 -0.60	41.55	40.57	41.13	1,197,744
07 Feb 18	41.20000 -0.02	41.73	40.88	41.29	1,584,476
06 Feb 18	41.22000 -0.92	41.90	40.95	41.80	2,174,284
05 Feb 18	42.14000 -0.41	42.67	41.95	42.50	1,465,595
02 Feb 18	42.55000 -0.15	42.70	42.40	42.56	985,598
01 Feb 18	42.70000 -0.76	43.48	42.63	43.48	1,663,345
31 Jan 18	43.46000 +0.78	43.50	42.72	42.84	1,415,346
30 Jan 18	42.68000 -0.29	43.10	42.67	43.00	822,363
29 Jan 18	42.97000 -0.59	43.43	42.56	43.39	1,177,144
26 Jan 18	43.56000 -0.03	43.73	43.29	43.58	837,696
25 Jan 18	43.59000 +0.38	43.62	43.07	43.26	879,658
24 Jan 18	43.21000 -0.53	43.80	43.19	43.78	1,273,654
23 Jan 18	43.74000 -0.09	43.95	43.52	43.94	1,790,376
22 Jan 18	43.83000 -0.01	44.15	43.77	43.89	1,366,564
19 Jan 18	43.84000 -0.11	44.17	43.75	44.00	779,802
18 Jan 18	43.95000 +0.19	44.04	43.48	43.87	1,405,966
17 Jan 18	43.76000 +0.26	43.95	43.40	43.55	2,586,885
16 Jan 18	43.50000 -0.30	44.15	43.45	44.11	1,110,880
15 Jan 18	43.80000 +0.25	44.00	43.55	44.00	273,031
12 Jan 18	43.55000 -0.30	43.91	43.37	43.91	1,050,656
11 Jan 18	43.85000 -0.45	44.54	43.73	44.43	905,261
10 Jan 18	44.30000 -0.50	44.81	43.68	44.81	1,658,222
09 Jan 18	44.80000 -0.18	45.05	44.60	45.00	676,409
08 Jan 18	44.98000 -0.03	45.45	44.69	45.45	646,395
05 Jan 18	45.01000 +0.02	45.16	44.81	45.01	675,516
04 Jan 18	44.99000 -0.16	45.37	44.89	45.07	777,987
03 Jan 18	45.15000 -0.38	45.81	45.13	45.68	1,014,696
02 Jan 18	45.53000 -0.58	46.00	45.44	46.00	709,151
29 Dec 17	46.11000 -0.07	46.29	45.82	46.29	413,195
28 Dec 17	46.18000 +0.18	46.20	45.71	45.82	505,879
27 Dec 17	46.00000 +0.18	46.08	45.69	45.82	362,102
22 Dec 17	45.82000 -0.31	46.20	45.80	46.16	491,057
21 Dec 17	46.13000 -0.10	46.33	45.85	46.27	668,038
20 Dec 17	46.23000 +0.17	46.35	46.00	46.15	496,462
19 Dec 17	46.06000 -0.78	47.03	46.05	46.91	1,080,895
18 Dec 17	46.84000 +0.02	47.33	46.74	47.05	555,986
15 Dec 17	46.82000 -0.27	47.23	46.50	47.15	2,483,773
14 Dec 17	47.09000 -0.15	47.55	47.03	47.16	664,701
13 Dec 17	47.24000 +0.24	47.59	47.09	47.09	883,501
12 Dec 17	47.00000 -0.34	47.36	46.90	47.36	996,609
11 Dec 17	47.34000 -0.10	47.50	47.13	47.48	464,173
08 Dec 17	47.44000 +0.17	47.49	47.06	47.40	461,260
07 Dec 17	47.27000 -0.07	47.40	47.01	47.35	650,070
06 Dec 17	47.34000 +0.43	47.62	46.87	46.88	810,615
05 Dec 17	46.91000 -0.26	47.12	46.36	47.07	986,270
04 Dec 17	47.17000 -0.32	47.63	47.07	47.48	792,029
01 Dec 17	47.49000 -0.01	47.96	47.45	47.60	1,417,839
30 Nov 17	47.50000 +0.07	47.66	46.53	47.50	1,540,259
29 Nov 17	47.43000 -0.75	48.38	47.40	48.38	944,942
28 Nov 17	48.18000 +0.06	48.64	48.16	48.21	642,342
27 Nov 17	48.12000 +0.09	48.27	47.89	48.27	440,044
24 Nov 17	48.03000 +0.14	48.32	47.82	47.95	454,618
23 Nov 17	47.89000 -0.05	48.07	47.75	47.75	173,951
22 Nov 17	47.94000 +0.36	48.18	47.67	47.68	514,955
21 Nov 17	47.58000 +0.07	47.69	47.37	47.58	641,851
20 Nov 17	47.51000 +0.02	47.77	47.24	47.50	594,041
17 Nov 17	47.49000 -1.10	47.93	47.23	47.88	827,091
16 Nov 17	48.59000 +0.42	48.73	48.17	48.17	739,037
15 Nov 17	48.17000 -0.09	48.47	48.12	48.30	702,521
14 Nov 17	48.26000 +0.24	48.27	47.86	48.00	551,222
13 Nov 17	48.02000 +0.18	48.13	47.78	47.83	443,309
10 Nov 17	47.84000 -0.29	48.11	47.56	48.11	476,615
09 Nov 17	48.13000 +0.10	48.16	47.73	47.92	414,004
08 Nov 17	48.03000 -0.17	48.46	47.99	48.36	526,140
07 Nov 17	48.20000 +0.11	48.21	47.81	48.12	456,433
06 Nov 17	48.09000 +0.59	48.35	47.61	47.73	723,074
03 Nov 17	47.50000 +0.67	47.72	47.19	47.21	978,049
02 Nov 17	46.83000 -0.42	47.26	46.78	47.25	1,012,218
01 Nov 17	47.25000 -0.26	47.67	47.05	47.66	701,983
31 Oct 17	47.51000 +0.04	47.78	47.33	47.50	657,623
30 Oct 17	47.47000 +0.34	47.50	47.14	47.22	395,239
27 Oct 17	47.13000 +0.12	47.36	47.05	47.12	637,616
26 Oct 17	47.01000 +0.16	47.19	46.87	46.87	433,630
25 Oct 17	46.85000 +0.22	46.92	46.42	46.69	898,767
24 Oct 17	46.63000 -0.15	46.77	46.46	46.72	431,152
23 Oct 17	46.78000 -0.03	46.84	46.58	46.81	521,615
20 Oct 17	46.81000 +0.03	46.97	46.72	46.75	643,361
19 Oct 17	46.78000 +0.37	46.83	46.47	46.47	434,669
18 Oct 17	46.41000 -0.12	46.64	46.36	46.56	455,105
17 Oct 17	46.53000 +0.39	46.58	46.18	46.20	565,050
16 Oct 17	46.14000 +0.43	46.25	45.72	45.95	686,671
13 Oct 17	45.71000 +0.06	45.88	45.47	45.72	734,779
12 Oct 17	45.65000 +0.19	45.92	45.50	45.58	1,672,550
11 Oct 17	45.46000 -0.01	45.75	45.40	45.56	663,990
10 Oct 17	45.47000 +0.13	45.61	45.22	45.43	591,328
06 Oct 17	45.34000 +0.12	45.41	45.05	45.24	354,549
05 Oct 17	45.22000 +0.11	45.25	45.03	45.11	508,767
04 Oct 17	45.11000 +0.15	45.17	44.45	44.51	835,642
03 Oct 17	44.96000 -0.06	45.08	44.81	45.05	471,441
02 Oct 17	45.02000 +0.24	45.14	44.72	44.84	539,327
29 Sep 17	44.78000 +0.15	45.05	44.40	44.80	1,605,133
28 Sep 17	44.63000 +0.40	44.71	44.16	44.29	946,652
27 Sep 17	44.23000 -0.17	44.54	44.01	44.53	988,889
26 Sep 17	44.40000 -0.65	45.05	44.36	45.03	986,763
25 Sep 17	45.05000 +0.13	45.13	44.85	44.99	711,071
22 Sep 17	44.92000 -0.25	45.30	44.82	45.20	443,127
21 Sep 17	45.17000 +0.21	45.42	44.90	45.02	714,548
20 Sep 17	44.96000 +0.43	45.03	44.54	44.63	889,065
19 Sep 17	44.53000 -0.23	44.85	44.50	44.76	669,423
18 Sep 17	44.76000 +0.39	44.90	44.41	44.60	1,064,752
15 Sep 17	44.37000 -0.21	44.92	44.32	44.70	4,327,963
14 Sep 17	44.58000 +0.15	44.72	44.24	44.45	670,479
13 Sep 17	44.43000 -0.58	45.10	44.42	45.10	572,261
12 Sep 17	45.01000 -0.45	45.54	44.99	45.46	625,045
11 Sep 17	45.46000 -0.21	45.73	45.33	45.68	543,977
08 Sep 17	45.67000 +0.18	45.70	45.25	45.40	539,587
07 Sep 17	45.49000 +0.16	45.50	45.11	45.33	520,886
06 Sep 17	45.33000 -0.35	45.78	45.28	45.70	481,044
05 Sep 17	45.68000 +0.02	45.76	45.27	45.60	732,217
01 Sep 17	45.66000 -0.03	45.80	45.50	45.61	582,992
31 Aug 17	45.69000 -0.03	45.93	45.49	45.74	1,674,860
30 Aug 17	45.72000 -0.03	45.94	45.57	45.80	841,586
29 Aug 17	45.75000 -0.13	46.05	45.51	45.77	556,458
28 Aug 17	45.88000 -0.03	46.01	45.65	46.01	427,377
25 Aug 17	45.91000 +0.12	46.01	45.59	45.78	463,862
24 Aug 17	45.79000 -0.03	46.03	45.64	45.85	487,460
23 Aug 17	45.82000 +0.51	45.88	45.10	45.31	577,941
22 Aug 17	45.31000 +0.03	45.46	45.06	45.29	339,344
21 Aug 17	45.28000 -0.12	45.53	45.25	45.34	574,510
18 Aug 17	45.40000 -0.13	45.62	45.17	45.62	790,627
17 Aug 17	45.53000 -0.49	45.98	45.48	45.70	584,560
16 Aug 17	46.02000 -0.02	46.32	46.02	46.15	560,967
15 Aug 17	46.04000 +0.07	46.20	45.98	45.99	483,707
14 Aug 17	45.97000 +0.05	46.43	45.90	46.02	626,509
11 Aug 17	45.92000 -0.03	46.04	45.53	45.98	571,132
10 Aug 17	45.95000 +0.22	45.98	45.41	45.70	654,528
09 Aug 17	45.73000 -0.37	46.14	45.62	45.99	687,443
08 Aug 17	46.10000 +0.20	46.19	45.93	46.08	629,285
04 Aug 17	45.90000 +0.07	46.14	45.68	45.95	666,760
03 Aug 17	45.83000 -0.42	46.22	45.72	45.99	788,640
02 Aug 17	46.25000 +0.50	46.43	45.62	45.69	1,368,824
01 Aug 17	45.75000 +0.29	45.99	45.30	45.43	739,183
31 Jul 17	45.46000 +0.39	45.58	45.01	45.11	721,401
28 Jul 17	45.07000 +0.40	45.13	44.62	44.98	479,962
27 Jul 17	44.67000 +0.16	44.70	44.14	44.51	657,542
26 Jul 17	44.51000 +0.11	44.59	44.15	44.42	370,835
25 Jul 17	44.40000 -0.27	44.81	44.22	44.55	469,374
24 Jul 17	44.67000 -0.13	44.77	44.40	44.77	536,413
21 Jul 17	44.80000 +0.11	44.82	44.32	44.51	566,377
20 Jul 17	44.69000 +0.41	44.79	44.31	44.38	734,565
19 Jul 17	44.28000 +0.13	44.44	44.22	44.29	796,129
18 Jul 17	44.15000 -0.06	44.35	44.00	44.16	1,307,139
17 Jul 17	44.21000 +0.06	44.22	43.98	44.18	506,486
14 Jul 17	44.15000 +0.06	44.38	44.01	44.18	770,793
13 Jul 17	44.09000 -0.31	44.58	44.01	44.51	839,701
12 Jul 17	44.40000 -0.18	44.95	44.36	44.58	730,264
11 Jul 17	44.58000 -0.13	44.81	44.26	44.70	678,466
10 Jul 17	44.71000 +0.09	44.84	44.51	44.71	660,168
07 Jul 17	44.62000 -0.35	44.75	44.29	44.70	726,751
06 Jul 17	44.97000 -0.45	45.24	44.81	45.24	571,871
05 Jul 17	45.42000 -0.10	45.48	44.90	45.37	573,224
04 Jul 17	45.52000 -0.06	45.66	45.20	45.55	352,010
30 Jun 17	45.58000 -0.24	45.93	45.37	45.81	836,080
29 Jun 17	45.82000 -0.59	46.33	45.30	46.29	1,126,811
28 Jun 17	46.41000 -0.12	46.65	46.26	46.63	589,589
27 Jun 17	46.53000 -0.39	46.93	46.29	46.87	812,929
26 Jun 17	46.92000 +0.25	47.06	46.67	46.69	780,017
23 Jun 17	46.67000 +0.33	46.93	46.15	46.31	694,174
22 Jun 17	46.34000 +0.61	46.45	45.71	45.76	1,022,209
21 Jun 17	45.73000 +0.14	45.90	45.44	45.63	739,949
20 Jun 17	45.59000 -0.21	45.83	45.33	45.79	595,524
19 Jun 17	45.80000 +0.01	46.13	45.65	45.84	680,325
16 Jun 17	45.79000 +0.23	45.84	45.21	45.46	3,017,062
15 Jun 17	45.56000 +0.15	45.66	45.09	45.37	1,024,054
14 Jun 17	45.41000 +0.17	45.49	45.19	45.35	1,260,020
13 Jun 17	45.24000 +0.36	45.27	44.48	44.94	1,205,917
12 Jun 17	44.88000 -0.29	45.50	44.60	45.20	874,887
09 Jun 17	45.17000 -0.16	45.49	45.02	45.29	698,021
08 Jun 17	45.33000 +0.02	45.38	45.09	45.38	682,074
07 Jun 17	45.31000 -0.17	45.58	45.17	45.50	640,738
06 Jun 17	45.48000 +0.05	45.87	45.44	45.53	1,059,356
05 Jun 17	45.43000 +0.41	45.52	44.93	45.04	702,335
02 Jun 17	45.02000 +0.18	45.12	44.79	44.93	564,878
01 Jun 17	44.84000 +0.37	44.92	44.42	44.54	710,149
31 May 17	44.47000 +0.23	44.53	44.26	44.37	1,089,343
30 May 17	44.24000 +0.04	44.28	44.00	44.12	512,910
29 May 17	44.20000 -0.05	44.38	44.02	44.27	226,381
26 May 17	44.25000 +0.00	44.35	44.04	44.25	525,364
25 May 17	44.25000 +0.06	44.33	43.96	44.19	531,118
24 May 17	44.19000 +0.43	44.24	43.78	43.79	528,977
23 May 17	43.76000 +0.10	43.98	43.66	43.78	1,766,880
19 May 17	43.66000 +0.20	43.66	43.28	43.63	1,136,895
18 May 17	43.46000 -0.33	43.97	43.12	43.84	1,071,766
17 May 17	43.79000 -0.60	44.14	43.63	44.00	1,031,408
16 May 17	44.39000 -0.37	44.86	44.37	44.86	2,227,774
15 May 17	44.76000 +0.25	44.81	44.55	44.68	2,410,272
12 May 17	44.51000 +0.00	44.74	44.40	44.49	2,208,955
11 May 17	44.51000 +0.16	44.56	44.18	44.30	1,001,712
10 May 17	44.35000 +0.16	44.46	44.11	44.30	988,639
09 May 17	44.19000 -0.44	44.50	43.90	44.49	914,174
08 May 17	44.63000 -0.03	44.93	44.56	44.85	593,002
05 May 17	44.66000 +0.09	44.98	44.40	44.59	621,525
04 May 17	44.57000 +0.07	44.64	44.20	44.57	796,722
03 May 17	44.50000 -0.19	44.72	44.17	44.71	993,715
02 May 17	44.69000 +0.17	45.04	44.30	44.50	983,998
01 May 17	44.52000 +0.10	44.53	44.25	44.52	611,650
28 Apr 17	44.42000 +0.04	44.50	44.08	44.34	689,273
27 Apr 17	44.38000 +0.12	44.61	44.00	44.04	841,343
26 Apr 17	44.26000 +0.08	44.33	44.02	44.20	508,708
25 Apr 17	44.18000 -0.16	44.45	44.12	44.23	447,913
24 Apr 17	44.34000 +0.11	44.45	44.15	44.35	784,814
21 Apr 17	44.23000 -0.01	44.42	44.12	44.24	619,483
20 Apr 17	44.24000 +0.28	44.25	43.70	44.05	851,683
19 Apr 17	43.96000 -0.36	44.46	43.87	44.46	849,908
18 Apr 17	44.32000 -0.66	45.10	44.29	45.00	1,325,132
17 Apr 17	44.98000 +0.63	45.13	44.48	44.49	641,514
13 Apr 17	44.35000 -0.30	44.64	44.14	44.64	589,580
12 Apr 17	44.65000 +0.25	44.77	44.25	44.42	719,486
11 Apr 17	44.40000 +0.22	44.43	43.91	44.20	466,602
10 Apr 17	44.18000 +0.10	44.31	43.75	44.03	413,188
07 Apr 17	44.08000 +0.08	44.28	43.91	44.12	558,564
06 Apr 17	44.00000 -0.01	44.19	43.97	44.10	447,175
05 Apr 17	44.01000 -0.14	44.20	43.78	44.13	780,574
04 Apr 17	44.15000 +0.08	44.25	43.90	43.95	586,601
03 Apr 17	44.07000 +0.00	44.09	43.74	43.96	515,361
31 Mar 17	44.07000 -0.03	44.27	43.92	44.27	902,845
30 Mar 17	44.10000 -0.21	44.37	43.88	44.33	523,536
29 Mar 17	44.31000 +0.21	44.44	44.01	44.14	850,838
28 Mar 17	44.10000 +0.03	44.29	43.92	44.13	622,377
27 Mar 17	44.07000 +0.24	44.19	43.75	43.85	811,522
24 Mar 17	43.83000 +0.30	43.97	43.50	43.54	554,966
23 Mar 17	43.53000 -0.12	43.82	43.26	43.60	773,192
22 Mar 17	43.65000 +1.00	43.72	42.58	42.64	1,475,550
21 Mar 17	42.65000 +0.12	42.80	42.46	42.55	847,475
20 Mar 17	42.53000 -0.31	42.90	42.39	42.84	511,532
17 Mar 17	42.84000 +0.20	42.95	42.60	42.65	3,787,353
16 Mar 17	42.64000 -0.11	42.97	42.56	42.75	1,070,348
15 Mar 17	42.75000 +0.21	42.83	42.54	42.65	667,172
14 Mar 17	42.54000 -0.21	42.77	42.45	42.66	818,548
13 Mar 17	42.75000 +0.24	42.89	42.43	42.52	1,472,229
10 Mar 17	42.51000 +0.12	42.53	42.15	42.53	694,067
09 Mar 17	42.39000 +0.00	42.66	42.25	42.48	471,716
08 Mar 17	42.39000 -0.22	42.61	42.32	42.56	2,458,547
07 Mar 17	42.61000 +0.16	42.80	42.44	42.48	710,872
06 Mar 17	42.45000 +0.08	42.46	42.06	42.36	541,658
03 Mar 17	42.37000 -0.33	42.71	42.17	42.66	769,266
02 Mar 17	42.70000 +0.29	42.83	42.25	42.32	1,387,759
01 Mar 17	42.41000 +0.28	42.49	41.95	42.32	1,164,421
28 Feb 17	42.13000 -0.20	42.55	42.13	42.33	1,312,034
27 Feb 17	42.33000 -0.40	42.74	42.01	42.74	2,263,098
24 Feb 17	42.73000 +0.01	42.80	42.42	42.56	833,375
23 Feb 17	42.72000 -0.15	42.95	42.61	42.95	844,004
22 Feb 17	42.87000 -0.31	43.19	42.80	43.11	818,983
21 Feb 17	43.18000 -0.02	43.50	43.03	43.30	1,680,166
17 Feb 17	43.20000 +0.29	43.28	42.78	42.91	1,042,465
16 Feb 17	42.91000 +0.98	42.99	42.35	42.38	1,288,511
15 Feb 17	41.93000 -0.08	42.07	41.76	42.02	647,855
14 Feb 17	42.01000 -0.67	42.29	41.67	42.29	974,660
13 Feb 17	42.68000 +0.17	42.78	42.35	42.55	827,493
10 Feb 17	42.51000 +0.03	42.69	42.28	42.60	1,413,256
09 Feb 17	42.48000 +0.16	42.72	42.12	42.30	1,015,459
08 Feb 17	42.32000 +0.22	42.35	41.99	42.16	1,087,453
07 Feb 17	42.10000 +0.36	42.14	41.65	41.77	886,256
06 Feb 17	41.74000 -0.15	41.94	41.66	41.94	690,541
03 Feb 17	41.89000 +0.10	42.17	41.61	41.80	955,835
02 Feb 17	41.79000 +0.32	41.80	41.35	41.51	882,683
01 Feb 17	41.47000 -0.37	41.86	41.37	41.76	759,486
31 Jan 17	41.84000 +0.83	41.91	40.85	40.99	1,171,862
30 Jan 17	41.01000 -0.04	41.05	40.73	41.05	724,911
27 Jan 17	41.05000 -0.24	41.44	40.88	41.37	759,264
26 Jan 17	41.29000 -0.28	41.70	41.22	41.61	697,067
25 Jan 17	41.57000 +0.17	41.85	41.40	41.50	903,717
24 Jan 17	41.40000 +0.21	41.47	41.01	41.20	786,172
23 Jan 17	41.19000 -0.08	41.50	41.09	41.36	772,756
20 Jan 17	41.27000 -0.26	41.65	41.23	41.56	860,718
19 Jan 17	41.53000 +0.00	41.59	41.22	41.58	1,077,650
18 Jan 17	41.53000 +0.05	41.60	41.35	41.41	783,427
17 Jan 17	41.48000 +0.12	41.59	41.03	41.20	773,948
16 Jan 17	41.36000 +0.18	41.42	41.15	41.20	189,822
13 Jan 17	41.18000 -0.12	41.44	41.08	41.35	616,048
12 Jan 17	41.30000 +0.43	41.42	40.72	40.89	862,389
11 Jan 17	40.87000 -0.04	41.00	40.59	41.00	570,103
10 Jan 17	40.91000 -0.09	41.13	40.85	41.08	673,242
09 Jan 17	41.00000 -0.22	41.36	40.93	41.30	625,888
06 Jan 17	41.22000 +0.02	41.26	41.06	41.25	533,790
05 Jan 17	41.20000 +0.02	41.40	41.07	41.20	680,570
04 Jan 17	41.18000 +0.03	41.42	41.03	41.15	853,927
03 Jan 17	41.15000 -0.31	41.61	41.01	41.59	915,210
30 Dec 16	41.46000 -0.23	41.75	41.36	41.71	495,706
29 Dec 16	41.69000 +0.37	41.69	41.10	41.35	379,088
28 Dec 16	41.32000 -0.18	41.70	41.21	41.60	496,632
23 Dec 16	41.50000 -0.05	41.94	41.40	41.60	593,832
22 Dec 16	41.55000 +0.87	41.57	40.70	40.74	1,187,370
21 Dec 16	40.68000 +0.08	40.84	40.50	40.60	510,184
20 Dec 16	40.60000 -0.32	41.00	40.56	40.96	691,323
19 Dec 16	40.92000 +0.38	41.04	40.56	40.64	569,463
16 Dec 16	40.54000 +0.16	40.98	40.46	40.50	3,653,859
15 Dec 16	40.38000 -0.41	40.90	40.26	40.76	1,379,605
14 Dec 16	40.79000 -0.15	41.08	40.73	40.99	1,144,306
13 Dec 16	40.94000 +0.67	41.13	40.25	40.43	948,780
12 Dec 16	40.27000 -0.17	40.52	40.18	40.45	900,228
09 Dec 16	40.44000 +0.04	40.79	40.36	40.46	931,879
08 Dec 16	40.40000 +0.01	40.63	40.08	40.49	1,043,468
07 Dec 16	40.39000 +0.45	40.50	39.90	40.01	855,406
06 Dec 16	39.94000 -0.06	40.34	39.91	40.09	788,412
05 Dec 16	40.00000 -0.10	40.15	39.83	40.11	693,321
02 Dec 16	40.10000 -0.09	40.34	39.93	40.30	767,140
01 Dec 16	40.19000 +0.15	40.47	39.90	40.15	891,783
30 Nov 16	40.04000 -0.89	40.92	39.95	40.85	2,581,587
29 Nov 16	40.93000 -0.33	41.30	40.81	41.26	1,119,510
28 Nov 16	41.26000 +0.67	41.34	40.59	40.67	1,058,067
25 Nov 16	40.59000 +0.07	40.94	40.41	40.75	573,929
24 Nov 16	40.52000 -0.33	41.00	40.44	40.99	509,177
23 Nov 16	40.85000 +0.29	41.10	40.36	40.50	964,870
22 Nov 16	40.56000 +0.12	40.74	40.36	40.52	1,001,074
21 Nov 16	40.44000 +0.00	40.87	40.24	40.62	1,422,419
18 Nov 16	40.44000 +0.02	40.71	40.24	40.48	1,126,710
17 Nov 16	40.42000 +0.67	40.57	39.75	39.80	1,471,555
16 Nov 16	39.75000 -0.89	40.38	39.62	40.27	1,875,982
15 Nov 16	40.64000 +0.80	40.73	39.89	40.10	1,740,014
14 Nov 16	39.84000 -0.68	40.67	39.58	40.60	2,209,336
11 Nov 16	40.52000 -0.53	41.29	40.33	41.17	2,074,291
10 Nov 16	41.05000 -1.51	42.75	40.98	42.73	2,018,383
09 Nov 16	42.56000 -0.54	43.05	42.47	42.75	1,301,149
08 Nov 16	43.10000 -0.38	43.62	43.02	43.39	951,468
07 Nov 16	43.48000 +0.13	43.81	43.40	43.65	646,940
04 Nov 16	43.35000 +0.57	43.96	43.24	43.24	933,374
03 Nov 16	42.78000 -0.36	43.21	42.61	43.05	751,226
02 Nov 16	43.14000 -0.38	43.71	43.08	43.36	1,116,802
01 Nov 16	43.52000 -0.63	44.27	43.24	44.26	1,276,542
31 Oct 16	44.15000 +0.42	44.22	43.54	43.80	1,499,959
28 Oct 16	43.73000 +0.49	43.87	43.18	43.28	899,586
27 Oct 16	43.24000 -0.65	43.89	43.06	43.87	1,425,755
26 Oct 16	43.89000 +0.52	44.03	43.20	43.30	1,442,639
25 Oct 16	43.37000 +0.02	43.45	43.07	43.39	1,217,820
24 Oct 16	43.35000 +0.58	43.48	42.76	42.80	1,070,637
21 Oct 16	42.77000 +0.23	42.99	42.33	42.42	1,293,963
20 Oct 16	42.54000 -0.32	43.11	42.27	42.86	12,564,570
19 Oct 16	42.86000 +0.40	43.05	42.51	42.58	2,607,730
18 Oct 16	42.46000 -0.08	42.99	42.31	42.80	2,194,088
17 Oct 16	42.54000 +0.59	42.60	41.85	41.89	1,837,669
14 Oct 16	41.95000 +0.99	42.00	40.76	40.77	11,469,940
13 Oct 16	40.96000 -0.38	41.21	40.23	41.20	6,900,950
12 Oct 16	41.34000 +0.78	41.46	40.57	40.65	1,300,335
11 Oct 16	40.56000 +0.03	40.63	40.13	40.44	1,276,413
07 Oct 16	40.53000 -0.37	41.11	40.28	40.98	1,058,249
06 Oct 16	40.90000 +0.24	41.11	40.70	40.70	1,777,150
05 Oct 16	40.66000 -0.32	41.54	40.45	41.11	1,366,683
04 Oct 16	40.98000 -0.55	41.72	40.58	41.57	1,072,936
03 Oct 16	41.53000 -0.66	42.19	41.34	42.19	1,147,548
30 Sep 16	42.19000 -0.12	42.68	42.15	42.46	1,716,995
29 Sep 16	42.31000 +0.34	42.44	41.90	42.02	645,035
28 Sep 16	41.97000 -0.33	42.70	41.90	42.51	915,759
27 Sep 16	42.30000 -0.05	42.66	42.27	42.50	699,832
26 Sep 16	42.35000 -0.03	42.50	42.11	42.39	478,090
23 Sep 16	42.38000 -0.19	42.62	42.31	42.57	701,899
22 Sep 16	42.57000 +0.28	42.83	42.23	42.56	893,071
21 Sep 16	42.29000 +0.65	42.44	41.80	41.83	708,088
20 Sep 16	41.64000 -0.18	42.31	41.62	42.02	952,239
19 Sep 16	41.82000 +0.25	42.01	41.45	41.69	870,270
16 Sep 16	41.57000 +0.32	41.57	41.10	41.30	1,602,794
15 Sep 16	41.25000 +0.43	41.46	41.03	41.04	920,145
14 Sep 16	40.82000 +0.40	40.96	40.32	40.49	1,058,873
13 Sep 16	40.42000 -0.63	40.91	40.35	40.91	748,950
12 Sep 16	41.05000 +0.12	41.31	40.63	40.75	770,805
09 Sep 16	40.93000 -0.65	41.50	40.71	41.50	682,068
08 Sep 16	41.58000 -0.17	41.78	41.52	41.70	662,930
07 Sep 16	41.75000 +0.02	41.95	41.57	41.75	1,152,601
06 Sep 16	41.73000 -0.04	42.00	41.54	41.85	618,186
02 Sep 16	41.77000 +0.23	42.08	41.44	41.70	538,889
01 Sep 16	41.54000 +0.29	41.68	41.14	41.30	720,001
31 Aug 16	41.25000 -0.37	41.66	40.99	41.66	1,371,709
30 Aug 16	41.62000 -0.49	42.21	41.52	42.12	880,399
29 Aug 16	42.11000 -0.11	42.50	42.08	42.31	1,033,967
26 Aug 16	42.22000 -0.57	42.95	42.08	42.86	615,297
25 Aug 16	42.79000 +0.14	42.91	42.44	42.78	794,558
24 Aug 16	42.65000 +0.03	42.84	42.50	42.65	413,316
23 Aug 16	42.62000 -0.55	43.25	42.61	43.24	519,431
22 Aug 16	43.17000 +0.22	43.18	42.68	42.99	597,848
19 Aug 16	42.95000 -0.06	43.14	42.60	43.04	758,906
18 Aug 16	43.01000 +0.38	43.09	42.54	42.65	641,640
17 Aug 16	42.63000 +0.20	42.79	42.05	42.34	751,705
16 Aug 16	42.43000 -0.27	42.71	42.24	42.70	667,690
15 Aug 16	42.70000 -0.46	43.30	42.61	43.30	577,155
12 Aug 16	43.16000 -0.09	43.45	43.06	43.25	1,015,570
11 Aug 16	43.25000 +0.46	43.39	42.70	42.93	1,257,523
10 Aug 16	42.79000 -0.05	43.00	42.53	42.99	1,045,391
09 Aug 16	42.84000 -0.36	43.27	42.61	43.27	797,941
08 Aug 16	43.20000 -0.02	43.40	43.05	43.40	479,293
05 Aug 16	43.22000 -0.03	43.75	43.18	43.26	611,025
04 Aug 16	43.25000 +0.01	43.45	43.12	43.20	508,117
03 Aug 16	43.24000 +0.30	43.50	42.61	42.97	614,598
02 Aug 16	42.94000 -0.31	43.34	42.42	43.29	982,976
29 Jul 16	43.25000 -0.05	43.44	43.04	43.39	879,151
28 Jul 16	43.30000 +0.37	43.35	42.94	42.94	573,665
27 Jul 16	42.93000 -0.40	43.37	42.81	43.37	596,130
26 Jul 16	43.33000 -0.17	43.69	43.12	43.54	642,252
25 Jul 16	43.50000 -0.53	44.08	43.30	44.03	798,646
22 Jul 16	44.03000 +0.72	44.14	43.35	43.39	592,236
21 Jul 16	43.31000 +0.12	43.40	42.79	43.21	602,163
20 Jul 16	43.19000 -0.07	43.43	43.02	43.07	944,291
19 Jul 16	43.26000 -0.03	43.51	43.13	43.30	867,072
18 Jul 16	43.29000 -0.01	43.56	42.99	43.42	777,237
15 Jul 16	43.30000 -0.13	43.85	43.01	43.52	1,195,496
14 Jul 16	43.43000 -0.57	44.17	43.42	44.10	858,778
13 Jul 16	44.00000 -0.09	44.59	43.94	44.16	818,088
12 Jul 16	44.09000 -0.01	44.49	43.97	44.15	783,252
11 Jul 16	44.10000 +0.29	44.72	43.75	43.80	901,997
08 Jul 16	43.81000 +0.00	44.24	43.81	44.03	761,214
07 Jul 16	43.81000 -0.72	44.79	43.69	44.72	963,229
06 Jul 16	44.53000 +0.30	44.87	43.77	44.15	1,144,484
05 Jul 16	44.23000 +0.23	44.81	44.00	44.00	1,341,057
04 Jul 16	44.00000 +0.33	44.41	43.55	43.89	576,881
30 Jun 16	43.67000 +0.52	43.91	42.99	43.30	1,426,142
29 Jun 16	43.15000 +0.35	43.30	42.79	42.90	1,143,018
28 Jun 16	42.80000 -0.06	43.23	42.66	43.09	1,219,200
27 Jun 16	42.86000 +0.30	43.47	42.32	42.33	2,572,285
24 Jun 16	42.56000 +0.68	42.67	40.80	41.19	827,993
23 Jun 16	41.88000 +0.16	42.13	41.64	42.01	479,415
22 Jun 16	41.72000 -0.43	42.25	41.69	42.25	552,059
21 Jun 16	42.15000 +0.26	42.25	41.64	42.09	742,142
20 Jun 16	41.89000 +0.29	42.15	41.62	41.92	565,510
17 Jun 16	41.60000 -0.39	42.05	41.50	42.05	2,222,067
16 Jun 16	41.99000 +0.25	42.06	41.39	41.77	670,381
15 Jun 16	41.74000 +0.15	42.00	41.68	41.75	459,544
14 Jun 16	41.59000 -0.21	41.90	41.55	41.90	656,211
13 Jun 16	41.80000 -0.06	41.97	41.55	41.76	1,075,790
10 Jun 16	41.86000 -0.13	41.93	41.55	41.89	461,158
09 Jun 16	41.99000 +0.07	42.28	41.77	41.79	1,124,104
08 Jun 16	41.92000 +0.37	41.97	41.52	41.61	835,001
07 Jun 16	41.55000 +0.43	41.83	41.23	41.39	867,427
06 Jun 16	41.12000 +0.00	41.48	41.11	41.20	691,022
03 Jun 16	41.12000 -0.02	41.48	41.12	41.17	870,702
02 Jun 16	41.14000 +0.05	41.25	40.78	41.14	566,789
01 Jun 16	41.09000 +0.07	41.26	40.97	41.03	764,023
31 May 16	41.02000 +0.07	41.48	41.00	41.10	1,499,929
30 May 16	40.95000 -0.01	41.25	40.95	41.08	347,354
27 May 16	40.96000 +0.15	41.06	40.81	40.90	522,373
26 May 16	40.81000 -0.10	41.09	40.81	41.00	641,649
25 May 16	40.91000 +0.05	41.12	40.60	40.90	883,867
24 May 16	40.86000 +0.45	41.00	40.28	40.52	1,265,883
20 May 16	40.41000 +0.45	40.49	40.09	40.11	929,151
19 May 16	39.96000 +0.01	40.06	39.50	39.96	786,984
18 May 16	39.95000 -0.09	40.24	39.87	40.15	838,032
17 May 16	40.04000 -0.31	40.45	39.87	40.26	994,133
16 May 16	40.35000 -0.28	40.54	40.23	40.44	657,532
13 May 16	40.63000 -0.39	41.02	40.51	41.01	871,295
12 May 16	41.02000 +0.38	41.25	40.61	40.80	795,518
11 May 16	40.64000 +0.34	40.69	40.13	40.32	636,508
10 May 16	40.30000 +0.24	40.67	40.00	40.31	1,344,640
09 May 16	40.06000 -0.43	40.51	40.00	40.50	905,577
06 May 16	40.49000 -0.18	40.76	40.40	40.70	613,570
05 May 16	40.67000 +0.06	40.94	40.46	40.75	691,911
04 May 16	40.61000 -0.08	40.95	40.40	40.75	1,321,034
03 May 16	40.69000 +0.22	40.72	39.92	39.92	1,549,793
02 May 16	40.47000 +0.67	40.50	39.73	39.94	1,232,820
29 Apr 16	39.80000 -0.08	39.95	39.55	39.75	774,556
28 Apr 16	39.88000 +0.91	39.95	38.77	38.80	1,046,015
27 Apr 16	38.97000 +0.27	39.20	38.65	38.78	885,314
26 Apr 16	38.70000 -0.39	39.24	38.65	39.20	740,342
25 Apr 16	39.09000 +0.21	39.14	38.52	38.98	753,867
22 Apr 16	38.88000 +0.04	39.08	38.62	39.02	748,697
21 Apr 16	38.84000 -0.59	39.54	38.76	39.54	1,048,907
20 Apr 16	39.43000 -0.74	40.48	39.42	40.43	1,261,206
19 Apr 16	40.17000 -0.08	40.43	39.95	40.42	729,611
18 Apr 16	40.25000 +0.39	40.30	39.90	39.96	1,235,311
15 Apr 16	39.86000 +0.32	39.99	39.54	39.55	556,714
14 Apr 16	39.54000 +0.01	39.66	39.31	39.56	685,983
13 Apr 16	39.53000 +0.05	39.78	39.40	39.78	576,486
12 Apr 16	39.48000 -0.17	39.78	39.32	39.73	683,493
11 Apr 16	39.65000 -0.21	40.12	39.60	39.75	566,669
08 Apr 16	39.86000 +0.15	40.14	39.76	39.87	473,651
07 Apr 16	39.71000 -0.37	40.17	39.63	40.17	729,969
06 Apr 16	40.08000 -0.42	40.50	39.90	40.50	737,816
05 Apr 16	40.50000 -0.32	41.02	40.50	40.68	842,125
04 Apr 16	40.82000 +0.05	40.98	40.56	40.98	619,518
01 Apr 16	40.77000 +0.06	41.09	40.29	40.60	929,570
31 Mar 16	40.71000 +0.24	41.08	40.54	40.63	1,127,502
30 Mar 16	40.47000 +0.20	40.75	40.16	40.44	790,494
29 Mar 16	40.27000 -0.01	40.40	40.01	40.19	652,360
28 Mar 16	40.28000 +0.38	40.36	39.68	40.04	627,146
24 Mar 16	39.90000 -0.27	40.31	39.67	40.26	807,946
23 Mar 16	40.17000 +0.22	40.38	39.78	40.38	740,525
22 Mar 16	39.95000 +0.14	40.31	39.51	39.65	1,093,536
21 Mar 16	39.81000 +0.80	39.83	38.83	39.10	815,703
18 Mar 16	39.01000 -0.45	39.50	38.94	39.41	2,511,602
17 Mar 16	39.46000 +0.26	39.84	39.18	39.39	1,234,566
16 Mar 16	39.20000 +0.06	39.42	39.00	39.37	1,531,772
15 Mar 16	39.14000 -0.51	39.65	38.93	39.53	1,709,476
14 Mar 16	39.65000 -0.57	40.30	39.41	40.20	1,202,865
11 Mar 16	40.22000 +0.23	40.50	39.97	40.35	784,267
10 Mar 16	39.99000 -0.13	40.52	39.81	40.27	750,469
09 Mar 16	40.12000 +0.05	40.49	39.68	40.20	992,451
08 Mar 16	40.07000 +0.53	40.34	39.50	39.83	1,161,522
07 Mar 16	39.54000 +0.28	39.83	39.14	39.31	986,470
04 Mar 16	39.26000 +0.39	39.46	38.62	38.92	1,225,908
03 Mar 16	38.87000 +0.22	38.89	38.48	38.75	917,182
02 Mar 16	38.65000 +0.32	38.66	37.80	38.21	1,187,085
01 Mar 16	38.33000 +0.82	38.53	37.74	37.86	1,427,219
29 Feb 16	37.51000 +0.05	37.82	37.22	37.51	1,583,610
26 Feb 16	37.46000 -0.96	38.73	37.43	38.73	1,548,328
25 Feb 16	38.42000 +0.41	38.63	37.90	38.20	1,326,511
24 Feb 16	38.01000 -0.20	38.26	37.66	38.24	2,115,789
23 Feb 16	38.21000 -0.45	38.83	38.03	38.78	2,088,578
22 Feb 16	38.66000 +0.39	38.96	38.32	38.59	1,862,488
19 Feb 16	38.27000 +0.18	38.33	37.63	37.94	1,408,641
18 Feb 16	38.09000 +0.49	38.20	37.48	37.96	2,061,989
17 Feb 16	37.60000 +1.10	37.74	36.68	36.99	2,091,695
16 Feb 16	36.50000 +0.30	36.86	36.01	36.55	2,021,089
12 Feb 16	36.20000 +0.07	36.46	35.53	36.24	2,949,252
11 Feb 16	36.13000 -1.34	37.60	35.87	37.33	3,636,151
10 Feb 16	37.47000 +0.33	38.16	37.26	38.00	5,301,958
09 Feb 16	37.14000 -4.24	38.50	36.07	38.30	7,087,272
08 Feb 16	41.38000 -0.09	41.55	41.21	41.21	941,033
05 Feb 16	41.47000 +0.15	41.53	41.02	41.32	828,528
04 Feb 16	41.32000 +0.36	41.58	40.87	40.94	1,122,348
03 Feb 16	40.96000 +0.10	41.25	40.71	40.71	1,225,092
02 Feb 16	40.86000 +0.25	40.87	40.01	40.40	942,271
01 Feb 16	40.61000 -0.10	40.72	40.12	40.69	646,427
29 Jan 16	40.71000 +0.84	40.71	39.81	40.00	1,354,497
28 Jan 16	39.87000 +0.92	39.90	38.93	39.17	845,364
27 Jan 16	38.95000 +0.50	39.06	38.30	38.49	735,839
26 Jan 16	38.45000 +0.31	38.74	38.12	38.35	473,716
25 Jan 16	38.14000 -0.35	38.61	38.06	38.48	665,579
22 Jan 16	38.49000 +1.14	38.49	37.59	37.73	899,231
21 Jan 16	37.35000 +0.77	37.50	36.61	36.63	1,169,625
20 Jan 16	36.58000 -0.20	36.85	35.79	36.49	811,407
19 Jan 16	36.78000 +0.48	36.84	36.39	36.71	768,596
18 Jan 16	36.30000 -0.22	36.72	36.11	36.49	254,906
15 Jan 16	36.52000 -1.16	37.21	36.06	36.97	1,060,063
14 Jan 16	37.68000 +0.45	37.78	36.89	37.43	733,280
13 Jan 16	37.23000 -0.49	38.08	37.16	37.92	501,911
12 Jan 16	37.72000 +0.33	37.85	37.23	37.50	786,098
11 Jan 16	37.39000 +0.16	37.62	37.21	37.48	389,457
08 Jan 16	37.23000 +0.51	37.42	36.63	36.99	694,339
07 Jan 16	36.72000 -0.72	37.32	36.63	37.00	1,035,611
06 Jan 16	37.44000 +0.00	37.60	37.25	37.25	661,592
05 Jan 16	37.44000 +0.31	37.46	36.87	37.13	607,007
04 Jan 16	37.13000 -0.28	37.46	36.45	37.04	862,530
31 Dec 15	37.41000 -0.41	37.71	37.22	37.71	524,818
30 Dec 15	37.82000 -0.09	37.97	37.75	37.96	277,886
29 Dec 15	37.91000 -0.11	38.19	37.73	38.13	342,712
24 Dec 15	38.02000 +0.16	38.07	37.85	38.00	369,542
23 Dec 15	37.86000 +0.29	37.96	37.52	37.81	465,333
22 Dec 15	37.57000 -0.02	37.73	37.21	37.59	732,693
21 Dec 15	37.59000 -0.20	38.09	37.47	38.00	790,030
18 Dec 15	37.79000 -0.05	38.10	37.39	37.60	1,702,196
17 Dec 15	37.84000 -0.12	38.08	37.38	38.02	684,377
16 Dec 15	37.96000 +1.16	38.04	36.81	36.89	1,024,594
15 Dec 15	36.80000 +0.63	36.88	36.09	36.41	836,200
14 Dec 15	36.17000 -0.20	36.57	35.80	36.44	627,568
11 Dec 15	36.37000 -0.33	36.76	36.04	36.40	594,636
10 Dec 15	36.70000 +0.43	36.98	36.31	36.38	769,160
09 Dec 15	36.27000 +0.34	36.45	35.94	36.05	884,542
08 Dec 15	35.93000 -0.97	36.88	35.51	36.88	1,221,038
07 Dec 15	36.90000 -0.78	37.71	36.84	37.71	604,266
04 Dec 15	37.68000 +0.10	38.06	37.27	37.67	574,811
03 Dec 15	37.58000 -0.40	38.26	37.54	38.10	646,412
02 Dec 15	37.98000 -0.11	38.23	37.66	38.23	727,036
01 Dec 15	38.09000 +1.21	38.21	36.95	36.95	1,064,206
30 Nov 15	36.88000 +0.04	37.20	36.70	37.01	800,457
27 Nov 15	36.84000 +0.35	36.93	36.48	36.57	595,949
26 Nov 15	36.49000 -0.18	36.93	36.35	36.89	269,191
25 Nov 15	36.67000 -0.17	37.01	36.57	36.98	505,924
24 Nov 15	36.84000 -0.93	37.67	36.80	37.67	807,806
23 Nov 15	37.77000 -0.23	38.17	37.71	38.01	322,460
20 Nov 15	38.00000 -0.10	38.28	37.91	38.28	544,602
19 Nov 15	38.10000 +0.35	38.34	37.57	37.72	515,953
18 Nov 15	37.75000 +0.06	37.89	37.45	37.88	474,646
17 Nov 15	37.69000 -0.11	38.09	37.38	37.94	607,188
16 Nov 15	37.80000 +0.30	37.83	37.27	37.40	735,935
13 Nov 15	37.50000 +0.08	37.69	37.23	37.45	522,030
12 Nov 15	37.42000 -0.62	38.09	37.30	38.03	673,522
11 Nov 15	38.04000 -0.26	38.45	37.99	38.33	396,103
10 Nov 15	38.30000 +0.38	38.60	37.81	37.99	966,402
09 Nov 15	37.92000 +0.32	38.11	37.50	37.84	576,988
06 Nov 15	37.60000 -0.36	38.20	37.25	38.18	643,767
05 Nov 15	37.96000 +0.00	38.18	37.85	38.07	431,857
04 Nov 15	37.96000 +0.22	38.01	37.66	37.76	705,738
03 Nov 15	37.74000 -0.09	38.00	37.55	37.86	733,499
02 Nov 15	37.83000 -0.02	38.29	37.61	38.06	674,192
30 Oct 15	37.85000 -1.00	38.98	37.68	38.80	1,471,851
29 Oct 15	38.85000 -0.23	39.08	38.32	39.08	501,107
28 Oct 15	39.08000 +0.32	39.13	38.69	38.77	438,832
27 Oct 15	38.76000 -0.56	39.35	38.54	39.20	530,667
26 Oct 15	39.32000 -0.12	39.65	39.06	39.52	581,047
23 Oct 15	39.44000 -0.28	39.99	39.38	39.99	442,736
22 Oct 15	39.72000 +0.39	40.14	39.39	39.39	802,099
21 Oct 15	39.33000 -0.24	39.84	39.30	39.36	566,479
20 Oct 15	39.57000 +0.74	39.65	38.81	38.81	575,077
19 Oct 15	38.83000 +0.38	39.01	38.16	38.45	652,724
16 Oct 15	38.45000 +0.20	39.07	38.41	38.54	1,874,084
15 Oct 15	38.25000 +0.04	38.74	38.08	38.26	864,749
14 Oct 15	38.21000 -0.70	39.05	38.10	38.85	750,328
13 Oct 15	38.91000 +0.08	39.20	38.70	38.98	843,318
09 Oct 15	38.83000 -0.14	39.22	38.52	38.98	544,709
08 Oct 15	38.97000 +0.40	39.20	38.49	38.78	684,075
07 Oct 15	38.57000 +1.14	39.04	37.76	37.90	1,019,881
06 Oct 15	37.43000 -0.87	38.48	37.32	38.48	595,471
05 Oct 15	38.30000 +0.67	38.57	37.81	37.96	678,419
02 Oct 15	37.63000 +0.11	37.79	37.26	37.34	526,212
01 Oct 15	37.52000 -0.65	38.25	37.18	38.08	749,093
30 Sep 15	38.17000 +1.87	38.17	36.55	36.55	902,730
29 Sep 15	36.30000 +0.30	36.50	36.00	36.03	444,356
28 Sep 15	36.00000 -0.57	36.80	35.93	36.74	478,723
25 Sep 15	36.57000 +0.60	36.87	36.07	36.38	567,045
24 Sep 15	35.97000 -0.55	36.40	35.69	36.37	432,840
23 Sep 15	36.52000 +0.07	36.95	36.40	36.54	326,558
22 Sep 15	36.45000 -0.37	36.72	36.26	36.35	500,982
21 Sep 15	36.82000 +0.21	37.40	36.60	36.62	849,709
18 Sep 15	36.61000 -1.05	37.54	36.49	37.07	2,781,925
17 Sep 15	37.66000 +1.02	37.82	36.28	36.49	678,660
16 Sep 15	36.64000 +0.42	36.72	36.07	36.14	1,972,534
15 Sep 15	36.22000 +1.18	36.35	35.08	35.08	913,364
14 Sep 15	35.04000 -0.18	35.50	34.97	35.20	785,301
11 Sep 15	35.22000 +0.29	35.29	34.71	34.90	578,705
10 Sep 15	34.93000 -0.17	35.53	34.86	34.91	499,036
09 Sep 15	35.10000 -0.15	35.72	35.00	35.39	529,299
08 Sep 15	35.25000 +0.31	35.68	35.12	35.39	592,299
04 Sep 15	34.94000 -0.10	35.08	34.63	34.77	655,813
03 Sep 15	35.04000 +0.78	35.30	34.20	34.38	817,576
02 Sep 15	34.26000 -1.02	35.82	34.25	35.59	981,827
01 Sep 15	35.28000 -0.41	35.74	34.82	35.35	1,187,269
31 Aug 15	35.69000 -1.62	37.60	35.66	37.29	1,707,309
28 Aug 15	37.31000 -0.28	37.45	36.63	37.02	865,337
27 Aug 15	37.59000 +1.39	37.70	36.00	36.76	895,366
26 Aug 15	36.20000 +1.08	36.30	34.56	35.75	783,035
25 Aug 15	35.12000 +0.29	35.94	35.01	35.80	854,733
24 Aug 15	34.83000 -1.48	36.29	34.16	34.16	1,138,529
21 Aug 15	36.31000 -0.94	37.42	36.31	36.88	804,058
20 Aug 15	37.25000 -1.30	38.35	37.21	38.26	584,822
19 Aug 15	38.55000 +0.26	38.72	38.00	38.38	648,375
18 Aug 15	38.29000 -0.20	38.46	38.03	38.20	496,668
17 Aug 15	38.49000 -0.21	38.57	38.00	38.39	500,048
14 Aug 15	38.70000 +0.52	38.75	37.93	38.14	515,110
13 Aug 15	38.18000 -0.37	38.58	38.06	38.50	476,910
12 Aug 15	38.55000 +0.38	38.59	37.80	38.00	624,132
11 Aug 15	38.17000 +0.43	38.24	37.44	37.62	676,886
10 Aug 15	37.74000 +0.51	37.85	37.16	37.53	676,708
07 Aug 15	37.23000 -0.39	37.65	37.16	37.65	290,111
06 Aug 15	37.62000 +0.19	37.77	37.18	37.66	550,571
05 Aug 15	37.43000 -0.15	37.88	37.34	37.86	374,809
04 Aug 15	37.58000 +0.13	37.82	37.00	37.33	631,262
31 Jul 15	37.45000 +1.42	37.79	36.20	36.45	879,618
30 Jul 15	36.03000 -0.58	36.59	35.96	36.54	519,660
29 Jul 15	36.61000 +0.26	36.72	36.09	36.29	593,738
28 Jul 15	36.35000 -0.03	36.47	35.51	36.37	437,106
27 Jul 15	36.38000 -0.26	36.75	36.23	36.40	422,992
24 Jul 15	36.64000 +0.03	36.96	36.48	36.71	469,472
23 Jul 15	36.61000 -0.38	37.06	36.25	37.06	349,868
22 Jul 15	36.99000 +0.22	37.21	36.52	36.74	256,999
21 Jul 15	36.77000 -0.92	37.83	36.76	37.82	407,290
20 Jul 15	37.69000 -0.54	38.23	37.63	38.17	394,146
17 Jul 15	38.23000 -0.13	38.46	37.81	38.46	487,325
16 Jul 15	38.36000 +1.16	38.43	37.30	37.38	1,160,568
15 Jul 15	37.20000 +0.84	37.23	36.10	36.27	500,220
14 Jul 15	36.36000 +0.36	36.39	35.76	36.18	445,745
13 Jul 15	36.00000 -0.28	36.81	35.93	36.48	513,346
10 Jul 15	36.28000 +0.98	36.39	35.30	35.70	508,890
09 Jul 15	35.30000 -0.77	36.42	35.18	36.41	565,015
08 Jul 15	36.07000 -1.02	37.15	36.03	36.50	502,549
07 Jul 15	37.09000 +1.43	37.22	35.63	35.71	925,126
06 Jul 15	35.66000 -0.47	35.86	35.44	35.85	755,456
03 Jul 15	36.13000 +0.68	36.13	35.25	35.58	150,364
02 Jul 15	35.45000 +0.37	35.57	35.08	35.21	415,813
30 Jun 15	35.08000 +0.25	35.10	34.45	35.00	1,198,029
29 Jun 15	34.83000 -0.72	35.50	34.81	35.25	564,177
26 Jun 15	35.55000 -0.91	36.53	35.40	36.46	726,217
25 Jun 15	36.46000 -0.40	37.00	36.35	36.94	644,344
24 Jun 15	36.86000 -0.09	36.96	36.74	36.95	1,007,257
23 Jun 15	36.95000 +0.55	36.96	36.41	36.41	557,314
22 Jun 15	36.40000 +0.40	36.41	35.45	35.63	1,219,884
19 Jun 15	36.00000 -0.06	36.37	35.36	35.66	2,363,832
18 Jun 15	36.06000 +0.63	36.08	35.35	35.49	348,223
17 Jun 15	35.43000 -0.17	35.76	35.31	35.60	253,979
16 Jun 15	35.60000 +0.00	35.71	35.39	35.42	386,458
15 Jun 15	35.60000 -0.12	35.73	35.45	35.71	252,201
12 Jun 15	35.72000 -0.14	35.96	35.61	35.85	423,281
11 Jun 15	35.86000 +0.04	36.07	35.81	35.85	430,851
10 Jun 15	35.82000 -0.24	36.30	35.77	36.10	561,334
09 Jun 15	36.06000 +0.62	36.08	35.45	35.60	717,937
08 Jun 15	35.44000 -0.87	36.40	35.35	36.38	1,182,314
05 Jun 15	36.31000 -0.68	37.05	36.22	37.00	644,865
04 Jun 15	36.99000 -0.58	37.70	36.84	37.51	680,454
03 Jun 15	37.57000 -0.29	37.94	37.54	37.85	295,860
02 Jun 15	37.86000 -0.44	38.37	37.85	38.30	296,518
01 Jun 15	38.30000 +0.32	38.49	37.79	38.00	364,202
29 May 15	37.98000 -0.13	38.10	37.59	38.10	735,654
28 May 15	38.11000 +0.55	38.15	37.50	37.50	760,054
27 May 15	37.56000 +0.20	37.80	37.12	37.49	705,709
26 May 15	37.36000 -0.85	38.23	37.26	38.15	1,141,726
25 May 15	38.21000 +0.05	38.33	38.10	38.27	424,678
22 May 15	38.16000 -0.22	38.53	38.09	38.41	421,370
21 May 15	38.38000 -0.11	38.68	38.38	38.56	513,337
20 May 15	38.49000 -0.18	38.82	38.30	38.66	509,947
19 May 15	38.67000 -0.21	39.20	38.59	38.94	349,868
15 May 15	38.88000 +0.54	38.89	38.26	38.26	526,979
14 May 15	38.34000 -0.09	38.42	37.94	38.18	286,900
13 May 15	38.43000 +0.18	38.50	38.05	38.37	459,446
12 May 15	38.25000 -1.11	39.25	38.20	39.25	610,874
11 May 15	39.36000 +0.32	39.49	39.05	39.25	523,409
08 May 15	39.04000 +0.55	39.25	38.50	38.58	715,139
07 May 15	38.49000 -0.29	38.85	38.19	38.78	694,845
06 May 15	38.78000 -0.11	39.20	38.49	38.91	544,607
05 May 15	38.89000 -0.29	39.45	38.51	39.40	615,166
04 May 15	39.18000 +0.11	39.49	39.01	39.03	348,810
01 May 15	39.07000 -0.20	39.31	38.88	39.21	658,111
30 Apr 15	39.27000 -0.46	39.72	39.00	39.64	693,077
29 Apr 15	39.73000 -0.04	39.79	39.28	39.65	398,695
28 Apr 15	39.77000 +0.07	39.88	39.55	39.75	284,122
27 Apr 15	39.70000 +0.04	39.86	39.34	39.77	457,201
24 Apr 15	39.66000 +0.03	39.90	39.60	39.70	277,248
23 Apr 15	39.63000 +0.24	39.68	39.30	39.34	252,949
22 Apr 15	39.39000 +0.05	39.77	39.20	39.50	257,188
21 Apr 15	39.34000 -0.18	39.64	39.18	39.64	474,170
20 Apr 15	39.52000 +0.25	39.70	39.35	39.39	374,876
17 Apr 15	39.27000 +0.26	39.30	38.90	39.02	256,901
16 Apr 15	39.01000 -0.14	39.24	38.87	39.01	359,501
15 Apr 15	39.15000 +0.06	39.47	39.10	39.11	403,335
14 Apr 15	39.09000 -0.29	39.49	38.98	39.30	361,777
13 Apr 15	39.38000 -0.12	39.53	39.21	39.42	1,378,853
10 Apr 15	39.50000 -0.10	39.70	39.38	39.50	363,536
09 Apr 15	39.60000 +0.20	39.78	39.40	39.40	465,366
08 Apr 15	39.40000 +0.17	39.58	39.17	39.25	617,106
07 Apr 15	39.23000 +0.23	39.48	39.08	39.10	480,762
06 Apr 15	39.00000 +0.08	39.33	38.85	38.93	346,409
02 Apr 15	38.92000 +0.55	38.97	38.30	38.30	677,918
01 Apr 15	38.37000 -0.21	38.58	38.05	38.42	586,369
31 Mar 15	38.58000 -0.40	38.89	38.47	38.85	1,008,897
30 Mar 15	38.98000 +0.14	39.16	38.53	38.94	735,341
27 Mar 15	38.84000 -0.33	39.21	38.36	39.11	913,823
26 Mar 15	39.17000 -0.63	39.90	38.99	39.72	890,464
25 Mar 15	39.80000 -0.38	40.25	39.60	40.18	763,017
24 Mar 15	40.18000 +0.96	40.24	39.25	39.25	898,790
23 Mar 15	39.22000 +0.29	39.28	38.82	39.02	610,585
20 Mar 15	38.93000 -0.14	39.37	38.62	39.32	3,101,301
19 Mar 15	39.07000 -0.51	39.83	39.03	39.65	632,266
18 Mar 15	39.58000 -0.03	39.70	39.12	39.61	566,116
17 Mar 15	39.61000 +0.05	39.94	39.37	39.37	568,595
16 Mar 15	39.56000 +0.20	40.29	39.31	39.47	730,319
13 Mar 15	39.36000 -0.02	39.62	39.11	39.47	617,962
12 Mar 15	39.38000 +0.51	39.41	38.61	38.85	642,335
11 Mar 15	38.87000 +0.11	39.10	38.45	38.69	595,601
10 Mar 15	38.76000 +0.08	38.89	38.36	38.61	584,833
09 Mar 15	38.68000 -0.02	38.83	38.47	38.79	653,834
06 Mar 15	38.70000 -1.13	39.73	38.60	39.70	1,072,803
05 Mar 15	39.83000 +0.58	40.12	39.25	39.34	751,075
04 Mar 15	39.25000 +0.00	39.37	38.97	39.18	634,811
03 Mar 15	39.25000 +0.19	39.36	38.90	39.04	624,514
02 Mar 15	39.06000 -0.52	39.50	38.81	39.50	878,485
27 Feb 15	39.58000 +0.67	39.73	38.91	38.93	1,304,671
26 Feb 15	38.91000 +0.36	39.04	38.32	38.64	722,496
25 Feb 15	38.55000 -0.88	39.65	38.55	39.47	840,248
24 Feb 15	39.43000 -0.52	40.20	39.30	40.04	515,654
23 Feb 15	39.95000 +0.24	40.00	39.46	39.67	462,098
20 Feb 15	39.71000 +0.30	39.80	39.25	39.69	869,433
19 Feb 15	39.41000 +0.11	40.29	39.32	39.44	616,093
18 Feb 15	39.30000 +0.27	39.47	38.96	39.00	721,906
17 Feb 15	39.03000 -0.29	39.64	38.94	39.33	628,196
13 Feb 15	39.32000 -0.66	40.03	39.05	39.98	685,685
12 Feb 15	39.98000 -0.43	40.30	39.66	40.25	511,865
11 Feb 15	40.41000 +0.02	41.09	40.09	40.47	1,019,099
10 Feb 15	40.39000 +0.46	40.74	39.79	39.85	1,114,407
09 Feb 15	39.93000 -0.07	40.42	39.83	40.28	1,344,769
06 Feb 15	40.00000 -0.84	41.27	39.82	40.92	1,056,024
05 Feb 15	40.84000 +0.28	41.25	40.76	40.77	864,201
04 Feb 15	40.56000 -0.04	40.98	40.50	40.60	661,652
03 Feb 15	40.60000 -1.00	41.50	40.45	41.50	979,542
02 Feb 15	41.60000 -0.31	42.23	39.75	42.10	754,265
30 Jan 15	41.91000 +0.07	42.23	41.39	41.57	1,125,120
29 Jan 15	41.84000 +0.33	41.93	41.17	41.46	572,746
28 Jan 15	41.51000 +0.64	41.59	40.79	41.03	640,045
27 Jan 15	40.87000 +0.35	40.90	40.10	40.48	1,528,726
26 Jan 15	40.52000 -0.26	40.94	40.43	40.89	387,563
23 Jan 15	40.78000 +0.22	41.19	40.56	40.84	646,940
22 Jan 15	40.56000 +0.40	40.93	40.26	40.30	810,480
21 Jan 15	40.16000 +0.16	40.38	39.77	40.05	590,638
20 Jan 15	40.00000 -0.15	40.23	39.90	40.22	745,739
19 Jan 15	40.15000 -0.22	40.45	40.02	40.43	315,677
16 Jan 15	40.37000 +0.50	40.51	39.66	39.85	720,741
15 Jan 15	39.87000 +0.31	39.99	39.06	39.55	753,767
14 Jan 15	39.56000 +0.27	39.63	38.90	39.10	734,464
13 Jan 15	39.29000 -0.20	39.65	38.83	39.55	590,108
12 Jan 15	39.49000 +0.10	39.50	38.80	39.35	679,095
09 Jan 15	39.39000 -0.06	39.61	39.21	39.44	450,000
08 Jan 15	39.45000 +0.07	39.80	39.25	39.57	851,227
07 Jan 15	39.38000 +0.23	39.63	39.00	39.23	724,416
06 Jan 15	39.15000 -0.03	39.47	38.89	39.09	705,128
05 Jan 15	39.18000 -0.04	39.37	38.77	39.15	631,518
02 Jan 15	39.22000 +0.26	39.35	38.90	39.00	354,970
31 Dec 14	38.96000 +0.26	39.05	38.60	38.85	418,011
30 Dec 14	38.70000 -0.17	39.08	38.50	38.86	279,120
29 Dec 14	38.87000 -0.12	39.15	38.79	39.10	448,589
24 Dec 14	38.99000 +0.07	39.20	38.71	39.09	200,217
23 Dec 14	38.92000 +0.21	39.16	38.62	38.74	588,136
22 Dec 14	38.71000 +0.75	38.99	38.04	38.16	925,252
19 Dec 14	37.96000 -0.66	38.94	37.74	38.94	4,583,924
18 Dec 14	38.62000 +0.37	38.65	37.81	38.35	1,976,833
17 Dec 14	38.25000 +0.10	38.47	37.96	38.14	1,590,172
16 Dec 14	38.15000 -0.15	38.60	38.03	38.31	1,186,917
15 Dec 14	38.30000 +0.22	38.45	37.88	38.15	562,149
12 Dec 14	38.08000 -0.51	38.74	37.87	38.45	767,054
11 Dec 14	38.59000 +0.21	38.98	38.33	38.34	829,646
10 Dec 14	38.38000 -0.70	39.36	38.02	38.86	868,711
09 Dec 14	39.08000 -0.21	39.25	38.89	38.98	649,744
08 Dec 14	39.29000 -0.31	39.66	38.96	39.46	604,840
05 Dec 14	39.60000 +0.34	39.74	39.22	39.30	847,192
04 Dec 14	39.26000 -0.73	39.99	39.06	39.91	918,439
03 Dec 14	39.99000 -0.19	40.25	39.11	40.10	1,336,221
02 Dec 14	40.18000 -0.09	40.30	39.83	40.20	914,686
01 Dec 14	40.27000 -0.34	40.67	40.02	40.44	1,292,589
28 Nov 14	40.61000 +1.18	40.83	39.35	39.40	1,160,006
27 Nov 14	39.43000 +0.05	39.61	38.94	39.30	396,300
26 Nov 14	39.38000 +0.20	39.44	39.01	39.01	651,911
25 Nov 14	39.18000 +0.49	39.21	38.48	38.74	3,148,385
24 Nov 14	38.69000 -0.19	38.97	38.47	38.80	578,280
21 Nov 14	38.88000 -0.29	39.27	38.65	39.25	711,009
20 Nov 14	39.17000 +0.38	39.30	38.74	38.77	950,980
19 Nov 14	38.79000 +0.62	38.82	38.22	38.23	833,969
18 Nov 14	38.17000 +0.18	38.33	37.74	38.03	682,959
17 Nov 14	37.99000 +0.16	38.16	37.75	37.76	623,949
14 Nov 14	37.83000 -0.27	38.24	37.77	38.06	603,775
13 Nov 14	38.10000 +0.14	38.17	37.80	38.02	719,194
12 Nov 14	37.96000 +0.20	38.04	37.58	37.78	1,045,424
11 Nov 14	37.76000 -0.18	38.00	37.65	37.91	518,073
10 Nov 14	37.94000 +0.20	38.09	37.48	37.75	819,614
07 Nov 14	37.74000 +0.32	37.75	37.14	37.39	819,648
06 Nov 14	37.42000 -0.18	37.87	37.27	37.57	1,119,357
05 Nov 14	37.60000 -0.15	37.93	37.36	37.70	1,403,941
04 Nov 14	37.75000 +0.52	37.75	36.97	37.21	9,976,998
03 Nov 14	37.23000 +0.51	37.34	36.70	36.76	1,074,955
31 Oct 14	36.72000 -0.11	37.00	36.65	36.89	842,462
30 Oct 14	36.83000 +0.31	36.86	36.07	36.56	881,878
29 Oct 14	36.52000 +0.32	36.92	36.37	36.39	1,218,966
28 Oct 14	36.20000 +0.45	36.32	35.56	35.79	798,683
27 Oct 14	35.75000 +0.71	35.94	35.21	35.30	705,150
24 Oct 14	35.04000 +0.44	35.15	34.57	34.57	677,067
23 Oct 14	34.60000 +0.26	34.76	34.36	34.40	614,296
22 Oct 14	34.34000 -0.51	34.80	34.21	34.74	1,053,833
21 Oct 14	34.85000 +0.13	34.90	34.61	34.78	823,302
20 Oct 14	34.72000 -0.13	34.92	34.68	34.80	576,796
17 Oct 14	34.85000 +0.40	34.86	34.30	34.36	656,749
16 Oct 14	34.45000 +0.12	34.60	33.86	33.87	716,956
15 Oct 14	34.33000 -0.24	34.70	33.84	34.43	1,006,792
14 Oct 14	34.57000 -0.12	34.76	34.39	34.40	783,519
10 Oct 14	34.69000 -0.60	35.29	34.62	35.25	810,567
09 Oct 14	35.29000 +0.06	35.37	35.07	35.28	585,752
08 Oct 14	35.23000 +0.20	35.36	34.90	34.91	747,747
07 Oct 14	35.03000 +0.38	35.11	34.60	34.65	993,199
06 Oct 14	34.65000 -0.38	35.02	34.60	35.01	586,768
03 Oct 14	35.03000 +0.26	35.11	34.70	34.88	884,262
02 Oct 14	34.77000 +0.20	34.91	34.49	34.61	831,795
01 Oct 14	34.57000 -0.05	34.70	34.40	34.61	550,190
30 Sep 14	34.62000 +0.06	34.81	34.30	34.53	883,549
29 Sep 14	34.56000 +0.44	34.74	33.77	34.12	644,927
26 Sep 14	34.12000 +0.29	34.17	33.72	33.86	405,363
25 Sep 14	33.83000 -0.23	34.08	33.69	34.06	637,910
24 Sep 14	34.06000 -0.25	34.26	33.96	34.26	451,223
23 Sep 14	34.31000 +0.00	34.37	34.15	34.20	315,069
22 Sep 14	34.31000 -0.26	34.67	34.22	34.47	496,092
19 Sep 14	34.57000 +0.17	34.72	34.25	34.35	1,276,680
18 Sep 14	34.40000 +0.07	34.49	34.28	34.36	326,235
17 Sep 14	34.33000 -0.15	34.55	34.28	34.55	490,806
16 Sep 14	34.48000 +0.13	34.64	34.27	34.34	765,969
15 Sep 14	34.35000 +0.01	34.36	34.08	34.34	341,212
12 Sep 14	34.34000 +0.00	34.53	34.26	34.37	453,138
11 Sep 14	34.34000 +0.22	34.37	34.13	34.14	774,426
10 Sep 14	34.12000 -0.11	34.35	34.03	34.18	748,900
09 Sep 14	34.23000 +0.34	34.31	33.74	33.82	1,076,125
08 Sep 14	33.89000 -0.12	34.05	33.83	34.05	306,745
05 Sep 14	34.01000 -0.17	34.21	34.00	34.14	415,519
04 Sep 14	34.18000 +0.23	34.21	33.87	33.88	393,097
03 Sep 14	33.95000 +0.37	33.95	33.56	33.57	443,149
02 Sep 14	33.58000 +0.06	33.63	33.41	33.59	447,468
29 Aug 14	33.52000 -0.24	33.78	33.43	33.78	459,128
28 Aug 14	33.76000 +0.45	33.83	33.34	33.35	514,973
27 Aug 14	33.31000 +0.13	33.36	33.15	33.20	373,361
26 Aug 14	33.18000 +0.05	33.40	33.13	33.18	401,360
25 Aug 14	33.13000 -0.36	33.45	33.12	33.45	413,774
22 Aug 14	33.49000 -0.02	33.63	33.44	33.50	383,208
21 Aug 14	33.51000 -0.08	33.74	33.45	33.51	518,640
20 Aug 14	33.59000 -0.06	33.77	33.53	33.69	505,373
19 Aug 14	33.65000 +0.04	33.72	33.52	33.67	484,774
18 Aug 14	33.61000 +0.06	33.73	33.45	33.47	568,819
15 Aug 14	33.55000 +0.25	33.62	33.32	33.36	914,316
14 Aug 14	33.30000 +0.19	33.33	33.01	33.11	414,927
13 Aug 14	33.11000 -0.36	33.30	33.08	33.30	386,943
12 Aug 14	33.47000 -0.03	33.56	33.35	33.52	987,991
11 Aug 14	33.50000 +0.04	33.55	33.40	33.46	931,001
08 Aug 14	33.46000 -0.07	33.52	33.33	33.50	899,873
07 Aug 14	33.53000 -0.15	33.76	33.51	33.70	629,916
06 Aug 14	33.68000 +0.07	33.74	33.45	33.64	621,470
05 Aug 14	33.61000 +0.52	33.80	33.15	33.23	776,829
01 Aug 14	33.09000 -0.46	33.56	32.98	33.45	459,672
31 Jul 14	33.55000 +0.00	33.69	33.31	33.58	1,287,454
30 Jul 14	33.55000 -0.21	33.88	33.38	33.82	506,931
29 Jul 14	33.76000 +0.49	33.81	33.31	33.33	963,434
28 Jul 14	33.27000 +0.31	33.31	32.91	32.95	491,844
25 Jul 14	32.96000 +0.02	33.06	32.85	32.90	509,868
24 Jul 14	32.94000 +0.06	32.96	32.86	32.92	289,151
23 Jul 14	32.88000 +0.00	32.95	32.77	32.88	605,893
22 Jul 14	32.88000 +0.17	32.91	32.65	32.69	469,993
21 Jul 14	32.71000 -0.08	32.83	32.66	32.83	220,955
18 Jul 14	32.79000 +0.05	32.96	32.70	32.75	465,865
17 Jul 14	32.74000 -0.20	32.94	32.69	32.94	317,679
16 Jul 14	32.94000 +0.18	32.95	32.73	32.79	575,690
15 Jul 14	32.76000 +0.11	32.80	32.66	32.68	510,464
14 Jul 14	32.65000 -0.15	32.86	32.60	32.81	383,408
11 Jul 14	32.80000 +0.19	32.81	32.51	32.58	570,172
10 Jul 14	32.61000 -0.14	32.72	32.51	32.59	523,424
09 Jul 14	32.75000 +0.25	32.84	32.42	32.42	709,120
08 Jul 14	32.50000 -0.11	32.62	32.46	32.55	472,673
07 Jul 14	32.61000 +0.24	32.66	32.26	32.31	872,385
04 Jul 14	32.37000 +0.08	32.38	32.23	32.25	133,111
03 Jul 14	32.29000 -0.05	32.42	32.16	32.35	1,585,087
02 Jul 14	32.34000 -0.13	32.41	32.14	32.14	438,223
30 Jun 14	32.47000 +0.10	32.49	32.26	32.35	385,267
27 Jun 14	32.37000 +0.05	32.44	32.23	32.33	476,939
26 Jun 14	32.32000 +0.04	32.38	32.23	32.28	471,614
25 Jun 14	32.28000 +0.19	32.34	32.05	32.13	740,333
24 Jun 14	32.09000 -0.17	32.35	32.01	32.35	387,756
23 Jun 14	32.26000 +0.01	32.35	32.06	32.29	589,473
20 Jun 14	32.25000 +0.13	32.33	32.08	32.15	1,633,850
19 Jun 14	32.12000 -0.29	32.44	32.11	32.44	264,164
18 Jun 14	32.41000 +0.33	32.47	32.03	32.05	585,223
17 Jun 14	32.08000 +0.16	32.14	31.89	31.93	404,027
16 Jun 14	31.92000 +0.17	31.99	31.75	31.75	443,663
13 Jun 14	31.75000 +0.10	31.85	31.65	31.69	310,142
12 Jun 14	31.65000 -0.07	31.69	31.58	31.68	329,028
11 Jun 14	31.72000 -0.07	31.80	31.58	31.74	355,882
10 Jun 14	31.79000 -0.07	31.90	31.70	31.86	338,931
09 Jun 14	31.86000 -0.08	32.01	31.78	32.00	372,321
06 Jun 14	31.94000 -0.19	32.16	31.93	32.13	470,832
05 Jun 14	32.13000 +0.00	32.16	32.00	32.13	1,031,730
04 Jun 14	32.13000 -0.14	32.29	32.12	32.28	540,770
03 Jun 14	32.27000 -0.21	32.45	32.15	32.45	447,699
02 Jun 14	32.48000 -0.06	32.58	32.32	32.51	441,614
30 May 14	32.54000 +0.13	32.58	31.26	31.37	653,478
29 May 14	32.41000 -0.10	32.57	32.33	32.50	293,366
28 May 14	32.51000 -0.15	32.69	32.45	32.69	338,712
27 May 14	32.66000 +0.12	32.67	32.38	32.54	561,193
26 May 14	32.54000 -0.13	32.74	32.50	32.72	176,816
23 May 14	32.67000 -0.09	32.86	32.66	32.80	261,450
22 May 14	32.76000 +0.16	32.82	32.51	32.59	874,509
21 May 14	32.60000 +0.19	32.60	32.44	32.47	791,234
20 May 14	32.41000 +0.08	32.47	32.29	32.31	543,867
16 May 14	32.33000 +0.13	32.38	32.06	32.25	497,075
15 May 14	32.20000 -0.15	32.48	32.16	32.39	338,298
14 May 14	32.35000 -0.16	32.44	32.18	32.25	517,026
13 May 14	32.51000 -0.12	32.67	32.42	32.67	1,386,555
12 May 14	32.63000 +0.09	32.70	32.42	32.60	1,108,268
09 May 14	32.54000 +0.16	32.69	32.46	32.52	1,057,241
08 May 14	32.38000 -0.08	32.60	32.30	32.58	508,876
07 May 14	32.46000 +0.01	32.55	32.41	32.55	394,757
06 May 14	32.45000 -0.07	32.55	32.39	32.50	293,566
05 May 14	32.52000 -0.01	32.60	32.42	32.55	391,254
02 May 14	32.53000 +0.18	32.57	32.30	32.38	974,560
01 May 14	32.35000 +0.15	32.42	32.22	32.29	321,631
30 Apr 14	32.20000 +0.18	32.25	32.06	32.10	532,448
29 Apr 14	32.02000 -0.16	32.28	32.01	32.15	495,964
28 Apr 14	32.18000 +0.02	32.20	32.08	32.20	651,235
25 Apr 14	32.16000 -0.01	32.17	32.02	32.11	555,278
24 Apr 14	32.17000 +0.23	32.20	31.92	32.00	413,126
23 Apr 14	31.94000 -0.09	32.06	31.93	32.06	423,849
22 Apr 14	32.03000 +0.03	32.09	32.00	32.08	301,320
21 Apr 14	32.00000 -0.01	32.08	31.94	32.07	325,667
17 Apr 14	32.01000 -0.15	32.20	32.00	32.19	418,332
16 Apr 14	32.16000 +0.22	32.16	31.99	31.99	298,363
15 Apr 14	31.94000 +0.01	32.15	31.87	32.00	491,012
14 Apr 14	31.93000 -0.12	32.11	31.87	32.00	358,005
11 Apr 14	32.05000 +0.06	32.10	31.86	32.05	586,215
10 Apr 14	31.99000 +0.05	32.22	31.94	32.00	628,552
09 Apr 14	31.94000 +0.19	32.00	31.80	31.82	752,302
08 Apr 14	31.75000 +0.06	31.84	31.66	31.69	458,446
07 Apr 14	31.69000 +0.22	31.74	31.43	31.45	522,700
04 Apr 14	31.47000 +0.03	31.50	31.37	31.50	384,994
03 Apr 14	31.44000 -0.04	31.60	31.35	31.49	381,790
02 Apr 14	31.48000 -0.04	31.59	31.43	31.52	397,476
01 Apr 14	31.52000 +0.00	31.57	31.35	31.56	435,964
31 Mar 14	31.52000 +0.01	31.56	31.43	31.55	675,371
28 Mar 14	31.51000 +0.09	31.56	31.43	31.47	998,869
27 Mar 14	31.42000 +0.16	31.45	31.30	31.30	581,655
26 Mar 14	31.26000 +0.07	31.40	31.21	31.28	615,546
25 Mar 14	31.19000 -0.13	31.38	31.16	31.35	348,549
24 Mar 14	31.32000 +0.13	31.33	31.11	31.20	1,631,272
21 Mar 14	31.19000 -0.01	31.34	31.11	31.20	1,465,836
20 Mar 14	31.20000 -0.05	31.34	31.16	31.20	350,523
19 Mar 14	31.25000 -0.17	31.45	31.17	31.41	382,475
18 Mar 14	31.42000 +0.10	31.48	31.21	31.30	561,744
17 Mar 14	31.32000 +0.04	31.39	31.18	31.25	351,262
14 Mar 14	31.28000 +0.10	31.36	31.10	31.18	485,337
13 Mar 14	31.18000 +0.12	31.19	31.00	31.10	551,515
12 Mar 14	31.06000 +0.28	31.10	30.65	30.67	593,575
11 Mar 14	30.78000 +0.10	30.78	30.61	30.68	483,965
10 Mar 14	30.68000 +0.05	30.73	30.62	30.73	407,916
07 Mar 14	30.63000 +0.00	30.70	30.55	30.67	550,395
06 Mar 14	30.63000 -0.01	30.78	30.55	30.78	385,698
05 Mar 14	30.64000 +0.05	30.76	30.59	30.65	704,408
04 Mar 14	30.59000 -0.01	30.70	30.51	30.70	381,926
03 Mar 14	30.60000 -0.03	30.87	30.51	30.55	269,341
28 Feb 14	30.63000 -0.03	30.80	30.61	30.69	755,686
27 Feb 14	30.66000 +0.10	30.70	30.50	30.60	410,682
26 Feb 14	30.56000 -0.07	30.75	30.54	30.69	439,166
25 Feb 14	30.63000 +0.05	30.77	30.52	30.55	502,344
24 Feb 14	30.58000 -0.14	30.80	30.53	30.80	427,110
21 Feb 14	30.72000 +0.05	30.88	30.62	30.68	379,000
20 Feb 14	30.67000 -0.07	30.82	30.55	30.82	575,705
19 Feb 14	30.74000 +0.00	30.83	30.71	30.79	302,673
18 Feb 14	30.74000 +0.03	30.93	30.62	30.77	487,165
14 Feb 14	30.71000 +0.14	30.80	30.53	30.61	549,835
13 Feb 14	30.57000 -0.15	30.70	30.57	30.67	465,664
12 Feb 14	30.72000 -0.14	30.72	30.48	30.58	729,225
11 Feb 14	30.86000 +0.01	30.96	30.74	30.92	509,891
10 Feb 14	30.85000 -0.14	31.09	30.70	31.06	364,987
07 Feb 14	30.99000 +0.34	31.03	30.60	30.61	657,503
06 Feb 14	30.65000 +0.19	30.90	30.20	30.36	568,587
05 Feb 14	30.46000 +0.05	30.53	30.30	30.44	507,504
04 Feb 14	30.41000 -0.11	30.49	30.31	30.44	412,151
03 Feb 14	30.52000 -0.10	30.63	30.30	30.56	575,777
31 Jan 14	30.62000 +0.31	30.64	30.13	30.20	831,726
30 Jan 14	30.31000 +0.43	30.34	29.78	29.88	781,418
29 Jan 14	29.88000 -0.11	30.00	29.79	29.95	945,581
28 Jan 14	29.99000 -0.21	30.19	29.88	30.17	761,998
27 Jan 14	30.20000 -0.11	30.51	30.14	30.36	600,033
24 Jan 14	30.31000 +0.20	30.41	30.06	30.08	1,403,278
23 Jan 14	30.11000 -0.06	30.25	30.00	30.23	1,495,610
22 Jan 14	30.17000 -0.19	30.46	30.17	30.42	1,348,451
21 Jan 14	30.36000 -0.23	30.65	30.35	30.52	900,733
20 Jan 14	30.59000 +0.36	30.65	30.26	30.33	359,618
17 Jan 14	30.23000 +0.01	30.35	30.18	30.25	541,588
16 Jan 14	30.22000 -0.07	30.36	30.19	30.30	715,153
15 Jan 14	30.29000 -0.01	30.51	30.27	30.30	468,865
14 Jan 14	30.30000 +0.00	30.35	30.20	30.35	547,218
13 Jan 14	30.30000 -0.09	30.43	30.15	30.43	530,007
10 Jan 14	30.39000 -0.08	30.58	30.31	30.53	463,696
09 Jan 14	30.47000 -0.08	30.62	30.42	30.62	454,970
08 Jan 14	30.55000 +0.05	30.60	30.40	30.51	486,380
07 Jan 14	30.50000 +0.15	30.62	30.26	30.28	498,731
06 Jan 14	30.35000 -0.07	30.44	30.19	30.44	505,000
03 Jan 14	30.42000 -0.08	30.52	30.32	30.40	398,644
02 Jan 14	30.50000 +0.05	30.55	30.38	30.49	388,607
31 Dec 13	30.45000 +0.02	30.64	30.39	30.43	528,102
30 Dec 13	30.43000 +0.04	30.57	30.32	30.40	401,936
27 Dec 13	30.39000 -0.03	30.50	30.24	30.50	319,885
24 Dec 13	30.42000 +0.08	30.49	30.24	30.37	157,920
23 Dec 13	30.34000 -0.18	30.50	30.22	30.50	331,934
20 Dec 13	30.52000 +0.41	30.52	30.10	30.23	1,332,793
19 Dec 13	30.11000 -0.14	30.39	30.02	30.27	369,324
18 Dec 13	30.25000 +0.14	30.29	29.96	30.11	520,305
17 Dec 13	30.11000 +0.35	30.11	29.80	29.84	426,443
16 Dec 13	29.76000 -0.36	30.20	29.58	30.15	1,197,609
13 Dec 13	30.12000 +0.08	30.13	29.78	29.90	694,526
12 Dec 13	30.04000 -1.15	30.40	29.51	30.26	1,617,743
11 Dec 13	31.19000 -0.14	31.40	31.05	31.30	362,355
10 Dec 13	31.33000 -0.15	31.44	31.22	31.35	428,800
09 Dec 13	31.48000 +0.07	31.68	31.41	31.41	404,270
06 Dec 13	31.41000 +0.00	31.43	31.15	31.42	411,581
05 Dec 13	31.41000 -0.03	31.53	31.31	31.46	427,199
04 Dec 13	31.44000 +0.02	31.51	31.27	31.33	553,017
03 Dec 13	31.42000 +0.34	31.49	30.90	31.00	619,987
02 Dec 13	31.08000 -0.07	31.25	31.01	31.24	415,310
29 Nov 13	31.15000 -0.07	31.35	31.10	31.16	357,632
28 Nov 13	31.22000 -0.07	31.31	31.07	31.23	189,261
27 Nov 13	31.29000 -0.12	31.49	31.00	31.35	350,612
26 Nov 13	31.41000 -0.21	31.79	31.11	31.68	497,978
25 Nov 13	31.62000 +0.06	31.78	31.53	31.66	311,899
22 Nov 13	31.56000 -0.01	31.69	31.56	31.63	226,515
21 Nov 13	31.57000 +0.05	31.75	31.40	31.44	323,767
20 Nov 13	31.52000 -0.10	31.77	31.36	31.70	376,063
19 Nov 13	31.62000 +0.00	31.80	31.56	31.68	387,099
18 Nov 13	31.62000 -0.11	31.80	31.56	31.70	238,458
15 Nov 13	31.73000 -0.03	31.80	31.51	31.80	454,811
14 Nov 13	31.76000 +0.24	31.80	31.47	31.53	331,677
13 Nov 13	31.52000 -0.18	31.67	31.30	31.30	437,822
12 Nov 13	31.70000 +0.03	31.93	31.28	31.28	1,054,069
11 Nov 13	31.67000 -0.21	31.90	31.36	31.83	896,909
08 Nov 13	31.88000 -0.13	32.01	31.59	31.98	984,281
07 Nov 13	32.01000 -0.33	32.35	31.95	32.34	410,971
06 Nov 13	32.34000 -0.09	32.50	32.15	32.50	403,178
05 Nov 13	32.43000 +0.09	32.48	32.19	32.25	584,816
04 Nov 13	32.34000 -0.13	32.46	32.01	32.44	577,189
01 Nov 13	32.47000 +0.04	32.84	32.32	32.40	476,006
31 Oct 13	32.43000 -0.04	32.58	32.35	32.36	515,128
30 Oct 13	32.47000 -0.03	32.68	32.38	32.58	434,344
29 Oct 13	32.50000 -0.02	32.60	32.45	32.57	342,216
28 Oct 13	32.52000 -0.19	32.80	32.45	32.70	520,348
25 Oct 13	32.71000 +0.34	32.76	32.30	32.38	369,837
24 Oct 13	32.37000 -0.23	32.54	32.26	32.54	334,212
23 Oct 13	32.60000 +0.31	32.64	32.17	32.24	351,019
22 Oct 13	32.29000 +0.18	32.38	32.11	32.25	375,677
21 Oct 13	32.11000 +0.10	32.13	31.91	32.05	339,116
18 Oct 13	32.01000 +0.25	32.07	31.78	31.84	462,683
17 Oct 13	31.76000 +0.14	31.84	31.35	31.62	447,848
16 Oct 13	31.62000 +0.08	31.63	31.30	31.60	384,412
15 Oct 13	31.54000 -0.17	31.75	31.31	31.75	362,889
11 Oct 13	31.71000 +0.37	31.73	31.35	31.36	350,981
10 Oct 13	31.34000 +0.43	31.35	30.95	30.95	472,406
09 Oct 13	30.91000 -0.03	31.11	30.88	31.00	381,737
08 Oct 13	30.94000 -0.02	31.03	30.85	30.99	249,936
07 Oct 13	30.96000 +0.01	31.09	30.79	30.79	452,404
04 Oct 13	30.95000 -0.30	31.39	30.76	31.25	685,142
03 Oct 13	31.25000 -0.57	31.76	31.10	31.70	521,221
02 Oct 13	31.82000 +0.13	31.82	31.48	31.56	403,272
01 Oct 13	31.69000 +0.40	31.74	31.30	31.31	459,237
30 Sep 13	31.29000 -0.03	31.54	31.15	31.20	456,857
27 Sep 13	31.32000 -0.09	31.43	31.22	31.40	285,070
26 Sep 13	31.41000 +0.08	31.57	31.31	31.39	275,647
25 Sep 13	31.33000 -0.06	31.45	31.15	31.45	484,364
24 Sep 13	31.39000 +0.19	31.41	31.10	31.12	452,156
23 Sep 13	31.20000 -0.26	31.45	31.03	31.41	590,973
20 Sep 13	31.46000 +0.22	31.46	31.16	31.24	3,422,487
19 Sep 13	31.24000 +0.36	31.25	30.75	31.00	576,281
18 Sep 13	30.88000 +0.44	30.99	30.35	30.48	598,791
17 Sep 13	30.44000 +0.04	30.51	30.35	30.49	642,030
16 Sep 13	30.40000 +0.39	30.46	30.08	30.24	661,423
13 Sep 13	30.01000 -0.08	30.23	29.96	30.19	435,309
12 Sep 13	30.09000 -0.23	30.47	30.05	30.34	355,144
11 Sep 13	30.32000 +0.19	30.42	30.13	30.17	697,942
10 Sep 13	30.13000 -0.30	30.49	30.04	30.40	1,039,950
09 Sep 13	30.43000 -0.28	30.84	30.28	30.74	430,876
06 Sep 13	30.71000 +0.14	30.79	30.52	30.64	473,744
05 Sep 13	30.57000 +0.35	30.61	30.23	30.44	644,722
04 Sep 13	30.22000 +0.23	30.39	29.78	30.00	885,447
03 Sep 13	29.99000 -0.36	30.77	29.91	30.43	485,512
30 Aug 13	30.35000 +0.29	30.42	30.04	30.15	1,149,495
29 Aug 13	30.06000 -0.04	30.17	29.92	30.11	466,444
28 Aug 13	30.10000 +0.08	30.22	30.00	30.09	353,189
27 Aug 13	30.02000 -0.14	30.27	30.00	30.08	508,542
26 Aug 13	30.16000 -0.31	30.57	30.06	30.50	340,687
23 Aug 13	30.47000 +0.03	30.67	30.35	30.44	309,574
22 Aug 13	30.44000 +0.00	30.69	30.43	30.52	377,160
21 Aug 13	30.44000 -0.28	30.86	30.26	30.71	406,232
20 Aug 13	30.72000 +0.23	30.98	30.50	30.50	479,760
19 Aug 13	30.49000 -0.72	31.26	30.43	31.26	549,299
16 Aug 13	31.21000 +0.09	31.34	30.96	31.03	272,790
15 Aug 13	31.12000 +0.01	31.18	30.95	31.10	439,041
14 Aug 13	31.11000 -0.47	31.60	31.06	31.49	408,248
13 Aug 13	31.58000 -0.20	31.79	31.50	31.66	348,538
12 Aug 13	31.78000 +0.04	31.79	31.52	31.71	434,622
09 Aug 13	31.74000 -0.05	31.82	31.54	31.82	210,197
08 Aug 13	31.79000 -0.22	32.00	31.62	31.94	349,771
07 Aug 13	32.01000 +0.26	32.01	31.52	31.60	363,043
06 Aug 13	31.75000 -0.40	32.18	31.58	32.16	381,756
02 Aug 13	32.15000 +0.14	32.17	32.03	32.04	238,966
01 Aug 13	32.01000 -0.28	32.45	31.75	32.45	428,486
31 Jul 13	32.29000 -0.21	32.57	32.22	32.49	438,639
30 Jul 13	32.50000 +0.07	32.66	32.30	32.49	459,366
29 Jul 13	32.43000 +0.20	32.55	32.15	32.15	293,918
26 Jul 13	32.23000 -0.07	32.43	31.88	32.34	289,614
25 Jul 13	32.30000 +0.04	32.37	32.12	32.12	315,103
24 Jul 13	32.26000 -0.14	32.50	32.11	32.43	280,788
23 Jul 13	32.40000 +0.06	32.44	32.21	32.21	296,843
22 Jul 13	32.34000 +0.00	32.48	32.25	32.37	249,308
19 Jul 13	32.34000 +0.04	32.36	32.13	32.17	348,949
18 Jul 13	32.30000 -0.41	32.95	32.18	32.69	532,222
17 Jul 13	32.71000 +0.21	32.80	32.45	32.46	391,693
16 Jul 13	32.50000 -0.08	32.60	32.36	32.60	282,287
15 Jul 13	32.58000 +0.22	32.64	32.39	32.39	367,308
12 Jul 13	32.36000 -0.14	32.53	32.20	32.50	325,136
11 Jul 13	32.50000 +0.45	32.58	32.08	32.40	579,091
10 Jul 13	32.05000 -0.37	32.35	31.72	32.34	481,056
09 Jul 13	32.42000 +0.33	32.42	31.82	32.27	558,919
08 Jul 13	32.09000 +0.59	32.19	31.50	31.67	448,563
05 Jul 13	31.50000 -0.35	31.84	31.25	31.75	298,614
04 Jul 13	31.85000 +0.08	31.99	31.70	31.70	79,889
03 Jul 13	31.77000 -0.24	32.08	31.51	32.06	244,573
02 Jul 13	32.01000 -0.18	32.36	31.80	31.97	522,580
28 Jun 13	32.19000 +0.47	32.50	31.67	31.74	625,666
27 Jun 13	31.72000 +0.37	31.79	31.48	31.51	293,654
26 Jun 13	31.35000 +0.02	31.80	31.28	31.46	264,182
25 Jun 13	31.33000 +0.15	31.35	31.11	31.20	329,486
24 Jun 13	31.18000 -0.15	31.23	30.70	31.21	572,782
21 Jun 13	31.33000 +0.09	31.56	30.99	31.27	1,406,927
20 Jun 13	31.24000 -1.34	32.37	31.12	32.37	1,010,626
19 Jun 13	32.58000 -0.65	33.23	32.39	33.18	533,310
18 Jun 13	33.23000 +0.25	33.32	32.90	33.00	518,762
17 Jun 13	32.98000 -0.02	33.19	32.79	33.07	447,957
14 Jun 13	33.00000 +0.70	33.07	32.33	32.39	876,101
13 Jun 13	32.30000 +0.53	32.47	31.71	31.72	1,476,914
12 Jun 13	31.77000 -0.72	32.49	31.74	32.43	562,118
11 Jun 13	32.49000 -0.09	32.60	32.25	32.49	360,009
10 Jun 13	32.58000 +0.12	32.78	32.30	32.52	812,975
07 Jun 13	32.46000 +0.41	32.46	32.00	32.04	400,622
06 Jun 13	32.05000 -0.47	32.39	31.88	32.36	728,295
05 Jun 13	32.52000 -0.55	33.04	32.40	33.04	438,371
04 Jun 13	33.07000 +0.20	33.16	32.92	32.92	347,272
03 Jun 13	32.87000 -0.14	33.26	32.78	33.02	1,171,609
31 May 13	33.01000 -0.36	33.38	33.00	33.30	602,080
30 May 13	33.37000 -0.26	33.58	33.32	33.58	514,244
29 May 13	33.63000 -0.15	33.86	33.52	33.75	357,727
28 May 13	33.78000 +0.12	34.00	33.65	33.80	531,404
27 May 13	33.66000 +0.03	33.82	33.60	33.73	182,799
24 May 13	33.63000 -0.02	33.84	33.52	33.55	726,457
23 May 13	33.65000 -0.21	34.00	33.52	33.76	306,783
22 May 13	33.86000 -0.22	34.18	33.77	34.07	618,771
21 May 13	34.08000 +0.09	34.28	33.94	33.94	518,703
17 May 13	33.99000 +0.34	34.13	33.50	33.52	1,866,154
16 May 13	33.65000 +0.01	33.86	33.57	33.60	528,903
15 May 13	33.64000 -0.33	33.89	33.42	33.77	450,449
14 May 13	33.97000 -0.24	34.25	33.84	34.21	512,052
13 May 13	34.21000 -0.27	34.45	34.09	34.45	607,820
10 May 13	34.48000 -0.09	34.67	34.37	34.67	253,311
09 May 13	34.57000 +0.08	34.74	34.47	34.51	239,451
08 May 13	34.49000 -0.48	34.88	34.30	34.67	718,953
07 May 13	34.97000 -0.04	35.10	34.89	35.09	334,437
06 May 13	35.01000 +0.13	35.14	34.61	34.68	462,057
03 May 13	34.88000 -0.12	35.13	34.79	35.04	211,014
02 May 13	35.00000 +0.28	35.10	34.61	34.72	544,541
01 May 13	34.72000 -0.23	34.95	34.59	34.90	358,229
30 Apr 13	34.95000 +0.56	35.08	34.31	34.40	732,534
29 Apr 13	34.39000 +0.03	34.55	34.36	34.42	504,348
26 Apr 13	34.36000 +0.06	34.41	34.12	34.12	442,164
25 Apr 13	34.30000 +0.20	34.39	33.96	34.01	457,216
24 Apr 13	34.10000 +0.30	34.13	33.80	33.89	305,655
23 Apr 13	33.80000 +0.07	33.86	33.60	33.74	462,135
22 Apr 13	33.73000 +0.12	33.85	33.44	33.50	235,646
19 Apr 13	33.61000 +0.13	33.67	33.32	33.37	366,631
18 Apr 13	33.48000 +0.20	33.54	33.26	33.50	256,460
17 Apr 13	33.28000 -0.35	33.69	33.06	33.63	342,354
16 Apr 13	33.63000 +0.44	33.65	33.17	33.21	360,520
15 Apr 13	33.19000 -0.53	33.80	33.10	33.70	481,554
12 Apr 13	33.72000 -0.29	34.05	33.61	33.90	400,053
11 Apr 13	34.01000 +0.01	34.01	33.78	33.87	340,320
10 Apr 13	34.00000 +0.05	34.10	33.85	34.00	440,184
09 Apr 13	33.95000 +0.07	34.03	33.73	33.84	480,872
08 Apr 13	33.88000 +0.12	33.97	33.69	33.75	215,635
05 Apr 13	33.76000 -0.22	33.95	33.44	33.95	379,267
04 Apr 13	33.98000 -0.08	34.26	33.85	34.15	278,917
03 Apr 13	34.06000 -0.06	34.25	33.83	34.01	1,292,976
02 Apr 13	34.12000 +0.18	34.25	33.95	33.95	432,264
01 Apr 13	33.94000 -0.21	34.40	33.88	34.15	426,817
28 Mar 13	34.15000 +0.37	34.29	33.69	33.74	573,154
27 Mar 13	33.78000 +0.03	33.87	33.62	33.68	505,824
26 Mar 13	33.75000 +0.13	33.82	33.56	33.56	337,655
25 Mar 13	33.62000 -0.08	33.87	33.36	33.79	525,950
22 Mar 13	33.70000 +0.10	33.78	33.57	33.60	847,542
21 Mar 13	33.60000 +0.06	33.69	33.52	33.60	736,892
20 Mar 13	33.54000 +0.19	33.64	33.40	33.55	370,602
19 Mar 13	33.35000 +0.08	33.49	33.21	33.30	351,709
18 Mar 13	33.27000 -0.08	33.63	33.22	33.35	419,869
15 Mar 13	33.35000 -0.22	33.81	33.31	33.38	1,020,851
14 Mar 13	33.57000 -0.12	33.80	33.40	33.75	439,328
13 Mar 13	33.69000 -0.25	34.01	33.57	33.99	426,680
12 Mar 13	33.94000 +0.05	34.08	33.84	33.86	362,846
11 Mar 13	33.89000 +0.16	33.98	33.72	33.78	264,229
08 Mar 13	33.73000 +0.03	33.93	33.67	33.82	339,478
07 Mar 13	33.70000 +0.27	33.84	33.45	33.50	349,448
06 Mar 13	33.43000 -0.20	33.75	33.33	33.74	281,496
05 Mar 13	33.63000 +0.05	33.82	33.54	33.82	396,948
04 Mar 13	33.58000 -0.06	33.71	33.40	33.71	327,495
01 Mar 13	33.64000 -0.02	33.74	33.49	33.69	335,090
28 Feb 13	33.66000 +0.05	33.71	33.51	33.68	459,696
27 Feb 13	33.61000 +0.24	33.76	33.31	33.39	544,233
26 Feb 13	33.37000 -0.07	33.75	33.27	33.44	319,772
25 Feb 13	33.44000 -0.37	33.95	33.33	33.89	362,702
22 Feb 13	33.81000 +0.14	33.83	33.42	33.54	415,720
21 Feb 13	33.67000 +0.29	33.76	33.23	33.38	443,179
20 Feb 13	33.38000 -0.06	33.56	33.15	33.56	1,420,515
19 Feb 13	33.44000 +0.40	33.61	33.04	33.04	386,783
15 Feb 13	33.04000 -0.03	33.11	32.98	33.00	668,894
14 Feb 13	33.07000 -0.07	33.20	32.89	33.15	336,939
13 Feb 13	33.14000 +0.14	33.18	32.90	33.11	381,646
12 Feb 13	33.00000 -0.65	33.47	32.91	33.47	418,472
11 Feb 13	33.65000 -0.13	33.91	33.61	33.88	419,540
08 Feb 13	33.78000 -0.46	34.23	33.55	34.20	438,638
07 Feb 13	34.24000 -0.36	34.69	34.21	34.50	480,578
06 Feb 13	34.60000 -0.06	34.79	34.59	34.76	213,839
05 Feb 13	34.66000 +0.19	34.89	34.47	34.54	328,254
04 Feb 13	34.47000 -0.06	34.60	34.33	34.49	287,377
01 Feb 13	34.53000 -0.11	34.71	34.36	34.50	238,650
31 Jan 13	34.64000 -0.07	34.72	34.44	34.71	355,451
30 Jan 13	34.71000 -0.01	34.85	34.56	34.82	338,949
29 Jan 13	34.72000 +0.14	34.79	34.55	34.60	210,365
28 Jan 13	34.58000 +0.20	34.67	34.30	34.40	277,970
25 Jan 13	34.38000 +0.03	34.43	34.29	34.40	208,261
24 Jan 13	34.35000 +0.08	34.45	34.27	34.30	342,711
23 Jan 13	34.27000 -0.13	34.36	34.18	34.24	418,919
22 Jan 13	34.40000 -0.10	34.48	34.30	34.40	623,239
21 Jan 13	34.50000 +0.01	34.52	34.43	34.48	110,426
18 Jan 13	34.49000 -0.01	34.60	34.43	34.60	262,572
17 Jan 13	34.50000 +0.00	34.57	34.41	34.41	322,181
16 Jan 13	34.50000 -0.16	34.61	34.46	34.51	280,534
15 Jan 13	34.66000 +0.37	34.74	34.20	34.21	465,510
14 Jan 13	34.29000 -0.06	34.38	34.20	34.37	273,339
11 Jan 13	34.35000 +0.11	34.41	34.20	34.29	192,521
10 Jan 13	34.24000 +0.01	34.45	34.06	34.25	283,752
09 Jan 13	34.23000 +0.05	34.23	34.00	34.18	268,108
08 Jan 13	34.18000 -0.34	34.24	33.92	34.16	482,884
07 Jan 13	34.52000 +0.01	34.56	34.25	34.48	267,720
04 Jan 13	34.51000 -0.07	34.65	34.44	34.45	299,942
03 Jan 13	34.58000 +0.15	34.63	34.25	34.40	372,774
02 Jan 13	34.43000 +0.21	34.45	34.18	34.40	370,802
31 Dec 12	34.22000 +0.32	34.34	33.86	33.86	196,250
28 Dec 12	33.90000 -0.18	34.03	33.79	34.00	187,741
27 Dec 12	34.08000 -0.03	34.08	33.73	34.03	350,135
24 Dec 12	34.11000 +0.10	34.20	34.04	34.14	79,467
21 Dec 12	34.01000 +0.10	34.01	33.76	33.92	934,021
20 Dec 12	33.91000 -0.25	34.35	33.77	34.21	422,136
19 Dec 12	34.16000 +0.14	34.33	34.05	34.08	407,495
18 Dec 12	34.02000 +0.04	34.21	34.00	34.16	732,259
17 Dec 12	33.98000 +0.17	34.14	33.69	33.85	953,379
14 Dec 12	33.81000 +0.07	33.90	33.61	33.78	1,042,397
13 Dec 12	33.74000 -0.15	33.92	33.57	33.89	514,525
12 Dec 12	33.89000 +0.09	33.94	33.70	33.73	423,800
11 Dec 12	33.80000 +0.52	33.86	33.25	33.28	409,444
10 Dec 12	33.28000 -0.03	33.45	33.17	33.39	268,237
07 Dec 12	33.31000 -0.04	33.50	33.25	33.49	251,546
06 Dec 12	33.35000 +0.01	33.45	33.17	33.45	240,237
05 Dec 12	33.34000 +0.45	33.38	32.83	32.94	330,556
04 Dec 12	32.89000 -0.06	33.15	32.86	32.94	966,734
03 Dec 12	32.95000 -0.43	33.44	32.90	33.36	493,212
30 Nov 12	33.38000 +0.26	33.38	33.03	33.14	1,257,502
29 Nov 12	33.12000 +0.14	33.16	32.82	33.09	511,638
28 Nov 12	32.98000 -0.14	33.10	32.81	33.09	260,286
27 Nov 12	33.12000 +0.02	33.33	33.05	33.10	248,283
26 Nov 12	33.10000 +0.14	33.14	32.76	32.90	254,057
23 Nov 12	32.96000 +0.01	33.00	32.79	32.91	262,927
22 Nov 12	32.95000 +0.10	33.00	32.81	32.85	123,050
21 Nov 12	32.85000 -0.15	33.09	32.63	32.95	275,839
20 Nov 12	33.00000 +0.00	33.00	32.77	33.00	275,450
19 Nov 12	33.00000 +0.27	33.00	32.72	32.90	266,539
16 Nov 12	32.73000 +0.16	32.84	32.41	32.74	287,206
15 Nov 12	32.57000 -0.71	33.09	32.53	33.07	300,149
14 Nov 12	33.28000 -0.68	33.67	33.05	33.52	403,990
13 Nov 12	33.96000 +0.00	34.00	33.82	33.96	231,485
12 Nov 12	33.96000 +0.16	33.99	33.74	33.85	170,976
09 Nov 12	33.80000 +0.00	33.85	33.70	33.80	155,018
08 Nov 12	33.80000 -0.09	34.00	33.66	33.80	235,112
07 Nov 12	33.89000 -0.19	34.07	33.78	34.07	279,220
06 Nov 12	34.08000 -0.01	34.20	33.96	34.11	310,907
05 Nov 12	34.09000 +0.13	34.18	33.97	34.00	389,254
02 Nov 12	33.96000 +0.06	34.04	33.83	33.92	542,055
01 Nov 12	33.90000 +0.13	34.00	33.77	33.88	243,220
31 Oct 12	33.77000 +0.07	33.93	33.65	33.77	417,375
30 Oct 12	33.70000 +0.18	33.74	33.52	33.66	147,654
29 Oct 12	33.52000 +0.12	33.60	33.33	33.50	178,266
26 Oct 12	33.40000 +0.00	33.51	33.29	33.29	192,419
25 Oct 12	33.40000 +0.21	33.43	33.22	33.27	386,795
24 Oct 12	33.19000 -0.21	33.54	33.17	33.51	317,105
23 Oct 12	33.40000 -0.20	33.52	33.01	33.40	395,988
22 Oct 12	33.60000 +0.00	33.77	33.52	33.59	210,866
19 Oct 12	33.60000 -0.12	33.79	33.53	33.60	249,313
18 Oct 12	33.72000 -0.01	33.84	33.65	33.74	268,867
17 Oct 12	33.73000 +0.12	33.73	33.52	33.59	310,915
16 Oct 12	33.61000 +0.33	33.64	33.31	33.38	222,375
15 Oct 12	33.28000 +0.02	33.40	33.15	33.27	187,499
12 Oct 12	33.26000 +0.02	33.30	33.01	33.28	257,767
11 Oct 12	33.24000 -0.13	33.58	33.17	33.35	696,759
10 Oct 12	33.37000 -0.20	33.59	33.32	33.46	172,365
09 Oct 12	33.57000 -0.10	33.66	33.40	33.41	1,400,901
05 Oct 12	33.67000 +0.00	33.80	33.56	33.75	209,309
04 Oct 12	33.67000 -0.06	33.87	33.61	33.74	186,692
03 Oct 12	33.73000 -0.07	33.83	33.62	33.80	238,998
02 Oct 12	33.80000 +0.16	33.80	33.60	33.68	290,491
01 Oct 12	33.64000 +0.11	33.71	33.47	33.52	298,892
28 Sep 12	33.53000 +0.21	33.54	33.18	33.35	697,861
27 Sep 12	33.32000 -0.04	33.42	33.27	33.40	341,697
26 Sep 12	33.36000 +0.28	33.39	33.00	33.00	338,014
25 Sep 12	33.08000 -0.01	33.19	32.90	33.11	941,506
24 Sep 12	33.09000 +0.04	33.22	33.01	33.18	214,105
21 Sep 12	33.05000 +0.04	33.23	33.01	33.04	1,165,473
20 Sep 12	33.01000 -0.12	33.24	32.92	33.10	225,755
19 Sep 12	33.13000 +0.42	33.25	32.78	32.82	365,616
18 Sep 12	32.71000 -0.04	32.99	32.50	32.78	461,006
17 Sep 12	32.75000 -0.25	33.15	32.69	33.03	408,833
14 Sep 12	33.00000 +0.05	33.28	32.95	33.01	331,758
13 Sep 12	32.95000 -0.17	33.25	32.85	33.25	369,077
12 Sep 12	33.12000 -0.04	33.30	32.99	33.25	298,326
11 Sep 12	33.16000 -0.05	33.30	32.85	33.30	414,571
10 Sep 12	33.21000 +0.02	33.35	33.17	33.20	168,195
07 Sep 12	33.19000 +0.37	33.19	32.80	32.80	384,602
06 Sep 12	32.82000 +0.08	32.90	32.71	32.80	154,380
05 Sep 12	32.74000 +0.01	32.84	32.63	32.72	262,624
04 Sep 12	32.73000 +0.24	32.89	32.45	32.49	1,169,340
31 Aug 12	32.49000 -0.18	32.76	32.38	32.61	570,629
30 Aug 12	32.67000 -0.40	33.08	32.64	33.08	311,878
29 Aug 12	33.07000 -0.04	33.17	32.82	33.15	347,382
28 Aug 12	33.11000 -0.50	33.69	33.11	33.61	1,420,196
27 Aug 12	33.61000 +0.06	33.65	33.39	33.51	225,161
24 Aug 12	33.55000 +0.02	33.65	33.45	33.62	132,905
23 Aug 12	33.53000 -0.06	33.70	33.51	33.59	159,556
22 Aug 12	33.59000 -0.06	33.69	33.38	33.68	150,196
21 Aug 12	33.65000 +0.15	33.73	33.53	33.59	361,212
20 Aug 12	33.50000 -0.13	33.80	33.50	33.63	271,764
17 Aug 12	33.63000 +0.02	33.70	33.42	33.62	242,078
16 Aug 12	33.61000 +0.03	33.62	33.48	33.58	236,658
15 Aug 12	33.58000 -0.28	33.68	33.48	33.68	294,058
14 Aug 12	33.86000 -0.07	34.03	33.70	33.86	229,077
13 Aug 12	33.93000 +0.08	33.98	33.66	33.85	239,460
10 Aug 12	33.85000 +0.08	33.97	33.64	33.81	191,817
09 Aug 12	33.77000 +0.09	34.03	33.66	33.70	503,452
08 Aug 12	33.68000 -0.03	33.89	33.54	33.71	366,126
07 Aug 12	33.71000 +0.50	33.80	33.44	33.54	393,536
03 Aug 12	33.21000 +0.21	33.45	33.09	33.30	176,813
02 Aug 12	33.00000 -0.17	33.25	32.75	33.09	243,229
01 Aug 12	33.17000 -0.37	33.58	33.12	33.55	256,507
31 Jul 12	33.54000 +0.14	33.54	33.31	33.45	402,216
30 Jul 12	33.40000 +0.10	33.47	33.21	33.45	199,863
27 Jul 12	33.30000 +0.29	33.43	32.96	33.05	307,399
26 Jul 12	33.01000 +0.38	33.04	32.67	32.77	292,825
25 Jul 12	32.63000 -0.10	32.84	32.61	32.76	243,361
24 Jul 12	32.73000 -0.16	33.06	32.67	32.85	309,088
23 Jul 12	32.89000 -0.25	33.08	32.53	33.05	182,643
20 Jul 12	33.14000 +0.14	33.15	32.95	33.01	220,819
19 Jul 12	33.00000 +0.09	33.13	32.85	32.85	221,037
18 Jul 12	32.91000 -0.04	33.01	32.82	33.00	249,926
17 Jul 12	32.95000 +0.05	32.98	32.85	32.95	158,492
16 Jul 12	32.90000 -0.06	32.96	32.65	32.96	144,125
13 Jul 12	32.96000 +0.15	32.98	32.75	32.81	164,044
12 Jul 12	32.81000 -0.12	32.93	32.61	32.80	183,740
11 Jul 12	32.93000 +0.03	32.94	32.74	32.74	332,369
10 Jul 12	32.90000 +0.22	32.94	32.57	32.68	333,413
09 Jul 12	32.68000 +0.15	32.76	32.40	32.58	629,024
06 Jul 12	32.53000 -0.18	32.89	32.50	32.55	178,470
05 Jul 12	32.71000 +0.06	32.91	32.44	32.60	301,500
04 Jul 12	32.65000 +0.00	32.70	32.37	32.65	206,370
03 Jul 12	32.65000 +0.36	32.76	32.37	32.48	593,482
29 Jun 12	32.29000 +0.20	32.32	32.13	32.25	615,877
28 Jun 12	32.09000 -0.38	32.37	32.03	32.30	722,152
27 Jun 12	32.47000 +0.08	32.61	32.33	32.45	484,945
26 Jun 12	32.39000 -0.04	32.49	32.33	32.48	267,876
25 Jun 12	32.43000 -0.02	32.50	32.31	32.45	297,740
22 Jun 12	32.45000 +0.32	32.50	32.18	32.28	276,410
21 Jun 12	32.13000 -0.33	32.45	32.13	32.45	494,995
20 Jun 12	32.46000 -0.62	32.70	32.25	32.70	973,702
19 Jun 12	33.08000 +0.50	33.29	32.57	32.65	224,817
18 Jun 12	32.58000 +0.08	32.97	32.43	32.70	334,701
15 Jun 12	32.50000 -0.71	33.38	32.38	33.29	1,025,734
14 Jun 12	33.21000 -0.14	33.52	32.93	33.35	418,346
13 Jun 12	33.35000 -0.26	33.76	33.14	33.46	387,764
12 Jun 12	33.61000 +0.01	33.68	33.26	33.60	2,800,586
11 Jun 12	33.60000 -0.15	33.96	33.41	33.76	356,901
08 Jun 12	33.75000 +0.02	34.00	33.61	33.61	373,652
07 Jun 12	33.73000 -0.06	34.00	33.56	33.92	273,604
06 Jun 12	33.79000 +0.60	33.90	33.00	33.10	729,741
05 Jun 12	33.19000 +0.45	33.29	32.64	32.64	326,249
04 Jun 12	32.74000 +0.34	32.74	32.16	32.45	968,517
01 Jun 12	32.40000 -0.50	32.89	32.18	32.89	283,828
31 May 12	32.90000 +0.66	32.99	32.08	32.24	555,073
30 May 12	32.24000 -0.65	32.94	32.16	32.76	420,161
29 May 12	32.89000 +0.23	33.03	32.49	32.80	287,762
28 May 12	32.66000 -0.50	33.10	32.48	33.03	876,321
25 May 12	33.16000 -0.27	33.38	32.91	33.38	318,241
24 May 12	33.43000 -0.12	33.76	33.36	33.48	385,020
23 May 12	33.55000 -0.24	33.75	33.13	33.67	339,185
22 May 12	33.79000 +0.69	33.91	33.18	33.28	298,547
18 May 12	33.10000 -0.13	33.58	33.03	33.43	429,254
17 May 12	33.23000 -0.23	33.60	33.10	33.50	3,783,104
16 May 12	33.46000 +0.08	33.73	33.36	33.40	301,125
15 May 12	33.38000 -0.34	33.70	33.30	33.70	254,950
14 May 12	33.72000 -0.27	33.95	33.70	33.95	250,568
11 May 12	33.99000 +0.02	34.01	33.86	34.00	181,751
10 May 12	33.97000 +0.18	34.00	33.70	33.80	307,234
09 May 12	33.79000 -0.02	33.96	33.56	33.56	228,351
08 May 12	33.81000 -0.14	34.00	33.60	33.93	655,964
07 May 12	33.95000 +0.31	34.00	33.58	33.62	430,035
04 May 12	33.64000 -0.18	33.88	33.55	33.84	308,779
03 May 12	33.82000 -0.73	34.98	33.76	34.55	679,718
02 May 12	34.55000 +0.36	34.60	33.92	33.99	408,593
01 May 12	34.19000 -0.07	34.29	34.12	34.26	177,401
30 Apr 12	34.26000 +0.06	34.33	33.96	34.08	414,791
27 Apr 12	34.20000 +0.25	34.35	33.85	33.93	539,659
26 Apr 12	33.95000 +0.49	33.98	33.45	33.46	1,807,964
25 Apr 12	33.46000 +0.19	33.54	33.27	33.28	344,966
24 Apr 12	33.27000 +0.13	33.47	33.14	33.14	282,859
23 Apr 12	33.14000 -0.25	33.28	32.90	33.25	356,652
20 Apr 12	33.39000 +0.33	33.50	33.11	33.24	350,846
19 Apr 12	33.06000 -0.07	33.10	32.90	33.04	283,056
18 Apr 12	33.13000 +0.14	33.19	32.86	32.95	242,414
17 Apr 12	32.99000 +0.50	33.07	32.43	32.59	368,694
16 Apr 12	32.49000 +0.01	32.68	32.35	32.37	231,641
13 Apr 12	32.48000 -0.10	32.65	32.26	32.55	315,075
12 Apr 12	32.58000 +0.15	32.64	32.34	32.51	241,852
11 Apr 12	32.43000 +0.39	32.60	32.06	32.06	414,935
10 Apr 12	32.04000 -0.09	32.29	31.91	32.06	332,466
09 Apr 12	32.13000 +0.02	32.24	31.88	32.11	183,184
05 Apr 12	32.11000 -0.09	32.16	31.95	32.06	240,947
04 Apr 12	32.20000 -0.05	32.30	32.10	32.15	261,412
03 Apr 12	32.25000 -0.23	32.40	32.17	32.36	284,097
02 Apr 12	32.48000 +0.21	32.48	32.25	32.37	463,015
30 Mar 12	32.27000 +0.07	32.33	32.06	32.13	425,340
29 Mar 12	32.20000 -0.03	32.30	31.70	32.30	472,815
28 Mar 12	32.23000 -0.07	32.33	32.00	32.21	349,583
27 Mar 12	32.30000 -0.05	32.34	32.22	32.23	297,377
26 Mar 12	32.35000 -0.09	32.48	32.21	32.35	616,688
23 Mar 12	32.44000 +0.24	32.44	32.13	32.20	349,186
22 Mar 12	32.20000 +0.02	32.34	32.08	32.15	1,113,928
21 Mar 12	32.18000 -0.15	32.35	32.14	32.31	274,799
20 Mar 12	32.33000 -0.16	32.49	32.07	32.49	463,852
19 Mar 12	32.49000 -0.17	32.65	32.36	32.56	396,577
16 Mar 12	32.66000 +0.35	32.71	32.24	32.30	1,290,324
15 Mar 12	32.31000 -0.04	32.58	32.12	32.32	247,440
14 Mar 12	32.35000 -0.52	32.90	32.18	32.83	409,016
13 Mar 12	32.87000 +0.39	32.97	32.44	32.45	268,944
12 Mar 12	32.48000 +0.04	32.67	32.27	32.50	845,296
09 Mar 12	32.44000 +0.07	32.50	32.21	32.47	272,566
08 Mar 12	32.37000 -0.17	32.60	32.17	32.54	326,895
07 Mar 12	32.54000 +0.21	32.72	32.03	32.29	499,099
06 Mar 12	32.33000 -0.17	32.56	32.30	32.36	318,641
05 Mar 12	32.50000 -0.29	32.70	32.40	32.61	481,877
02 Mar 12	32.79000 -0.09	32.95	32.59	32.90	661,833
01 Mar 12	32.88000 +0.24	33.17	32.44	32.44	645,852
29 Feb 12	32.64000 +0.53	32.84	32.02	32.19	3,098,910
28 Feb 12	32.11000 +0.11	32.17	31.89	32.10	1,780,941
27 Feb 12	32.00000 -0.04	32.17	31.85	32.09	320,947
24 Feb 12	32.04000 -0.05	32.22	31.76	32.10	539,436
23 Feb 12	32.09000 -0.29	32.39	32.05	32.39	842,163
22 Feb 12	32.38000 +0.00	32.63	32.32	32.63	1,013,412
21 Feb 12	32.38000 -0.47	32.97	32.30	32.85	1,018,155
17 Feb 12	32.85000 -0.10	33.04	32.73	33.04	484,766
16 Feb 12	32.95000 -0.26	33.28	32.82	33.25	493,829
15 Feb 12	33.21000 +0.22	33.24	33.00	33.07	344,874
14 Feb 12	32.99000 -0.25	33.24	32.81	33.24	472,671
13 Feb 12	33.24000 -0.37	33.49	33.11	33.48	3,465,718
10 Feb 12	33.61000 -0.28	33.80	33.21	33.80	934,001
09 Feb 12	33.89000 -0.19	34.31	33.71	34.08	1,063,886
08 Feb 12	34.08000 +0.16	34.08	33.95	33.98	816,070
07 Feb 12	33.92000 -0.03	33.97	33.71	33.95	688,217
06 Feb 12	33.95000 +0.00	34.08	33.75	34.05	409,851
03 Feb 12	33.95000 +0.10	34.17	33.81	33.84	532,354
02 Feb 12	33.85000 +0.38	33.85	33.45	33.45	510,165
01 Feb 12	33.47000 +0.08	33.52	33.22	33.35	403,529
31 Jan 12	33.39000 -0.17	33.62	33.20	33.58	409,458
30 Jan 12	33.56000 +0.22	33.56	33.32	33.34	177,982
27 Jan 12	33.34000 -0.10	33.57	33.28	33.46	298,536
26 Jan 12	33.44000 +0.08	33.64	33.29	33.43	277,394
25 Jan 12	33.36000 -0.09	33.52	33.01	33.44	889,670
24 Jan 12	33.45000 +0.27	33.48	33.27	33.29	225,756
23 Jan 12	33.18000 -0.10	33.37	33.11	33.34	237,131
20 Jan 12	33.28000 +0.07	33.33	33.00	33.20	260,774
19 Jan 12	33.21000 -0.19	33.57	33.07	33.49	500,835
18 Jan 12	33.40000 +0.23	33.67	33.11	33.11	688,705
17 Jan 12	33.17000 +0.12	33.24	32.85	33.20	541,151
16 Jan 12	33.05000 +0.26	33.05	32.67	32.70	102,649
13 Jan 12	32.79000 -0.10	32.97	32.68	32.89	245,631
12 Jan 12	32.89000 +0.10	33.14	32.80	32.93	347,106
11 Jan 12	32.79000 -0.25	33.40	32.73	33.16	326,178
10 Jan 12	33.04000 -0.20	33.40	32.89	33.31	297,948
09 Jan 12	33.24000 +0.27	33.33	32.76	32.97	310,124
06 Jan 12	32.97000 +0.14	33.04	32.79	32.91	245,090
05 Jan 12	32.83000 -0.39	33.22	32.66	33.22	585,867
04 Jan 12	33.22000 +0.05	33.35	33.11	33.28	233,697
03 Jan 12	33.17000 -0.20	33.60	32.89	33.45	360,251
30 Dec 11	33.37000 +0.42	33.39	32.89	32.95	214,679
29 Dec 11	32.95000 +0.11	32.99	32.61	32.89	103,823
28 Dec 11	32.84000 -0.21	33.27	32.68	33.25	184,194
23 Dec 11	33.05000 +0.18	33.19	32.69	32.70	188,132
22 Dec 11	32.87000 +0.38	32.93	32.54	32.58	242,909
21 Dec 11	32.49000 +0.22	32.55	32.16	32.17	331,812
20 Dec 11	32.27000 +0.20	32.47	32.15	32.15	543,621
19 Dec 11	32.07000 +0.02	32.38	32.00	32.36	627,180
16 Dec 11	32.05000 -0.18	32.59	32.05	32.11	1,215,012
15 Dec 11	32.23000 +0.05	32.46	32.03	32.46	408,230
14 Dec 11	32.18000 -0.23	32.56	32.03	32.32	407,632
13 Dec 11	32.41000 -0.18	32.64	32.14	32.55	355,685
12 Dec 11	32.59000 +0.01	32.62	32.17	32.40	1,054,261
09 Dec 11	32.58000 +0.08	32.74	32.19	32.59	452,503
08 Dec 11	32.50000 +0.14	32.63	32.35	32.39	457,710
07 Dec 11	32.36000 +0.21	32.63	31.97	32.16	767,003
06 Dec 11	32.15000 -0.43	32.80	32.06	32.80	746,854
05 Dec 11	32.58000 +0.06	32.85	32.42	32.69	296,246
02 Dec 11	32.52000 -0.43	32.95	32.39	32.95	523,134
01 Dec 11	32.95000 -0.56	33.62	32.85	33.45	826,245
30 Nov 11	33.51000 +0.15	33.68	33.18	33.46	735,557
29 Nov 11	33.36000 +0.91	33.40	32.55	32.73	551,180
28 Nov 11	32.45000 +0.42	33.00	32.09	32.09	1,091,697
25 Nov 11	32.03000 +0.26	32.12	31.45	31.75	663,099
24 Nov 11	31.77000 -0.08	31.99	31.32	31.99	154,595
23 Nov 11	31.85000 -0.65	32.41	31.70	32.36	1,026,396
22 Nov 11	32.50000 -0.18	32.55	32.15	32.54	392,578
21 Nov 11	32.68000 -0.11	32.72	32.38	32.71	825,581
18 Nov 11	32.79000 -0.43	33.40	32.76	33.39	335,562
17 Nov 11	33.22000 -0.58	33.85	33.05	33.77	314,143
16 Nov 11	33.80000 +0.36	33.98	33.15	33.40	2,208,747
15 Nov 11	33.44000 -0.18	33.71	33.22	33.66	320,198
14 Nov 11	33.62000 +0.08	33.74	33.44	33.61	1,728,551
11 Nov 11	33.54000 +0.58	33.63	32.96	33.12	1,674,297
10 Nov 11	32.96000 +0.17	33.13	32.25	32.93	266,167
09 Nov 11	32.79000 -0.95	33.32	32.75	33.32	335,250
08 Nov 11	33.74000 -0.06	33.95	33.57	33.95	706,561
07 Nov 11	33.80000 +0.12	34.05	33.56	33.73	909,517
04 Nov 11	33.68000 -0.38	33.99	33.13	33.91	1,146,503
03 Nov 11	34.06000 +0.26	34.16	33.70	33.80	301,697
02 Nov 11	33.80000 +0.40	33.85	33.48	33.49	238,933
01 Nov 11	33.40000 -0.30	33.75	32.94	33.50	419,520
31 Oct 11	33.70000 -0.10	34.39	33.67	33.67	358,663
28 Oct 11	33.80000 -0.21	34.25	33.68	34.15	374,113
27 Oct 11	34.01000 +0.23	34.21	33.85	34.00	671,373
26 Oct 11	33.78000 +0.24	33.97	33.42	33.43	411,582
25 Oct 11	33.54000 +0.15	33.60	33.06	33.36	1,093,590
24 Oct 11	33.39000 +0.00	33.73	33.23	33.41	274,449
21 Oct 11	33.39000 -0.03	33.69	33.35	33.57	172,728
20 Oct 11	33.42000 +0.11	33.70	33.15	33.38	257,101
19 Oct 11	33.31000 -0.16	33.59	33.10	33.40	176,378
18 Oct 11	33.47000 +0.17	33.53	33.13	33.15	219,866
17 Oct 11	33.30000 +0.34	33.36	33.00	33.07	272,935
14 Oct 11	32.96000 -0.03	33.27	32.75	33.03	261,353
13 Oct 11	32.99000 -0.38	33.35	32.77	33.35	384,739
12 Oct 11	33.37000 +0.44	33.44	32.86	33.00	395,733
11 Oct 11	32.93000 +0.96	32.96	32.42	32.44	318,654
07 Oct 11	31.97000 -0.42	32.40	31.96	32.32	215,885
06 Oct 11	32.39000 +0.20	32.39	31.91	32.25	499,237
05 Oct 11	32.19000 +0.45	32.37	31.80	31.80	665,125
04 Oct 11	31.74000 -0.66	32.43	31.32	32.04	513,860
03 Oct 11	32.40000 -0.53	32.98	32.38	32.97	407,839
30 Sep 11	32.93000 -0.16	33.16	32.70	33.06	907,965
29 Sep 11	33.09000 +0.01	33.24	32.65	33.08	402,567
28 Sep 11	33.08000 -0.36	33.40	32.64	33.31	481,129
27 Sep 11	33.44000 +0.79	33.78	32.75	32.88	1,202,011
26 Sep 11	32.65000 +0.86	32.65	31.51	31.80	554,615
23 Sep 11	31.79000 -0.12	32.10	31.53	31.53	584,150
22 Sep 11	31.91000 -0.48	32.22	31.59	32.03	778,049
21 Sep 11	32.39000 -0.24	32.94	32.39	32.51	368,963
20 Sep 11	32.63000 +0.33	32.76	32.31	32.31	305,227
19 Sep 11	32.30000 -0.60	32.89	32.20	32.89	283,377
16 Sep 11	32.90000 +0.38	32.95	32.37	32.66	1,820,442
15 Sep 11	32.52000 +0.46	32.69	32.24	32.30	274,109
14 Sep 11	32.06000 -0.06	32.42	31.76	32.38	438,591
13 Sep 11	32.12000 +0.02	32.47	32.11	32.15	200,986
12 Sep 11	32.10000 -0.11	32.61	31.91	32.00	243,862
09 Sep 11	32.21000 -0.51	32.72	32.05	32.72	384,945
08 Sep 11	32.72000 +0.02	32.88	32.46	32.46	374,213
07 Sep 11	32.70000 +0.40	32.82	32.18	32.30	287,873
06 Sep 11	32.30000 +0.26	32.31	31.44	31.75	433,311
02 Sep 11	32.04000 -0.53	32.49	32.00	32.26	437,512
01 Sep 11	32.57000 -0.09	32.64	32.11	32.49	444,071
31 Aug 11	32.66000 +0.92	32.75	31.62	31.66	780,379
30 Aug 11	31.74000 +0.54	31.75	31.13	31.25	495,060
29 Aug 11	31.20000 +0.32	31.32	30.97	31.09	247,573
26 Aug 11	30.88000 +0.04	31.11	30.40	30.84	275,494
25 Aug 11	30.84000 -0.28	31.22	30.71	31.11	762,862
24 Aug 11	31.12000 -0.01	31.32	30.88	31.02	1,669,528
23 Aug 11	31.13000 +0.35	31.13	30.58	31.00	3,296,651
22 Aug 11	30.78000 +0.30	30.97	30.24	30.96	182,056
19 Aug 11	30.48000 -0.47	31.19	30.48	30.51	412,068
18 Aug 11	30.95000 -0.29	31.20	30.34	30.90	360,088
17 Aug 11	31.24000 +0.29	31.75	31.17	31.20	535,635
16 Aug 11	30.95000 -0.65	31.49	30.91	31.34	315,673
15 Aug 11	31.60000 +0.35	31.80	31.31	31.38	294,252
12 Aug 11	31.25000 +0.04	31.46	31.02	31.46	248,405
11 Aug 11	31.21000 +0.96	31.30	29.85	30.38	596,043
10 Aug 11	30.25000 +0.48	30.48	29.00	29.70	519,015
09 Aug 11	29.77000 +0.66	29.99	29.05	29.40	710,846
08 Aug 11	29.11000 -1.34	29.85	28.24	29.85	957,245
05 Aug 11	30.45000 -0.25	31.00	30.12	30.43	498,254
04 Aug 11	30.70000 -0.17	31.00	30.14	30.71	700,946
03 Aug 11	30.87000 -0.50	31.09	30.52	31.03	465,650
02 Aug 11	31.37000 -0.29	31.99	31.32	31.93	185,803
29 Jul 11	31.66000 -0.52	32.19	31.53	31.97	256,078
28 Jul 11	32.18000 +0.49	32.47	31.65	31.66	249,910
27 Jul 11	31.69000 -0.79	32.47	31.58	32.40	343,696
26 Jul 11	32.48000 -0.06	32.70	32.38	32.42	318,731
25 Jul 11	32.54000 +0.08	32.60	32.17	32.45	148,198
22 Jul 11	32.46000 -0.02	32.50	32.27	32.49	142,946
21 Jul 11	32.48000 +0.49	32.48	32.03	32.16	124,277
20 Jul 11	31.99000 -0.31	32.41	31.86	32.41	193,729
19 Jul 11	32.30000 +0.24	32.48	32.06	32.06	126,334
18 Jul 11	32.06000 -0.08	32.13	31.66	32.13	152,806
15 Jul 11	32.14000 -0.19	32.43	32.02	32.43	175,233
14 Jul 11	32.33000 -0.13	32.70	32.18	32.53	245,457
13 Jul 11	32.46000 -0.30	32.79	32.26	32.61	251,487
12 Jul 11	32.76000 +0.38	32.84	32.23	32.34	672,489
11 Jul 11	32.38000 -0.12	32.50	32.15	32.50	350,003
08 Jul 11	32.50000 -0.06	32.64	32.31	32.40	322,902
07 Jul 11	32.56000 +0.17	32.67	32.35	32.39	367,112
06 Jul 11	32.39000 -0.10	32.64	32.18	32.64	333,425
05 Jul 11	32.49000 -0.09	32.68	32.41	32.68	288,111
04 Jul 11	32.58000 +0.23	32.85	32.39	32.77	120,622
30 Jun 11	32.35000 +0.26	32.65	32.20	32.23	509,327
29 Jun 11	32.09000 +0.26	32.18	31.83	31.94	338,843
28 Jun 11	31.83000 +0.40	32.16	31.48	31.48	436,482
27 Jun 11	31.43000 +0.25	31.59	31.01	31.25	432,912
24 Jun 11	31.18000 -0.46	31.60	30.79	31.60	836,870
23 Jun 11	31.64000 -0.36	31.76	31.31	31.63	377,525
22 Jun 11	32.00000 -0.01	32.09	31.80	31.86	396,167
21 Jun 11	32.01000 -0.03	32.43	31.93	32.09	397,090
20 Jun 11	32.04000 +0.11	32.26	31.69	31.89	346,486
17 Jun 11	31.93000 -0.04	32.50	31.81	32.21	1,221,055
16 Jun 11	31.97000 +0.62	32.31	31.35	31.35	559,971
15 Jun 11	31.35000 -0.42	31.76	31.26	31.74	275,329
14 Jun 11	31.77000 +0.06	31.87	31.71	31.80	370,796
13 Jun 11	31.71000 +0.06	31.92	31.67	31.72	380,859
10 Jun 11	31.65000 -0.51	32.25	31.60	32.16	266,484
09 Jun 11	32.16000 -0.04	32.44	31.90	32.34	431,581
08 Jun 11	32.20000 +0.10	32.35	31.88	32.10	312,158
07 Jun 11	32.10000 -0.10	32.67	32.07	32.26	275,449
06 Jun 11	32.20000 -0.74	32.90	32.13	32.89	493,741
03 Jun 11	32.94000 -0.04	32.96	32.80	32.83	156,951
02 Jun 11	32.98000 -0.02	33.02	32.95	33.00	554,668
01 Jun 11	33.00000 -0.01	33.05	32.95	33.01	584,202
31 May 11	33.01000 +0.04	33.09	32.90	32.97	2,436,666
30 May 11	32.97000 -0.69	33.31	32.83	33.31	700,886
27 May 11	33.66000 +0.03	33.85	33.60	33.69	878,144
26 May 11	33.63000 +0.09	33.70	33.22	33.47	592,601
25 May 11	33.54000 +0.36	33.54	32.85	33.10	798,470
24 May 11	33.18000 -0.10	33.29	32.81	33.20	242,526
20 May 11	33.28000 +0.19	33.47	33.06	33.09	621,778
19 May 11	33.09000 +0.16	33.38	32.86	32.93	241,595
18 May 11	32.93000 -0.15	33.06	32.77	33.06	157,212
17 May 11	33.08000 +0.52	33.18	32.54	32.55	2,545,512
16 May 11	32.56000 -0.10	32.64	32.41	32.50	231,939
13 May 11	32.66000 +0.01	32.77	32.52	32.69	131,365
12 May 11	32.65000 -0.43	32.98	32.40	32.89	367,065
11 May 11	33.08000 -0.26	33.39	32.82	33.17	1,799,541
10 May 11	33.34000 +0.25	33.52	33.02	33.13	876,847
09 May 11	33.09000 +0.40	33.18	32.37	32.69	892,817
06 May 11	32.69000 +0.37	32.84	32.29	32.29	876,461
05 May 11	32.32000 -0.03	32.35	32.05	32.35	591,403
04 May 11	32.35000 +0.05	32.59	31.98	32.46	166,582
03 May 11	32.30000 -0.36	32.68	32.10	32.66	280,480
02 May 11	32.66000 +0.17	33.00	32.35	32.49	375,696
29 Apr 11	32.49000 +0.63	32.49	31.83	31.93	226,462
28 Apr 11	31.86000 +0.20	32.03	31.65	31.65	277,682
27 Apr 11	31.66000 -0.33	32.04	31.63	31.96	335,330
26 Apr 11	31.99000 +0.16	32.09	31.82	31.91	275,805
25 Apr 11	31.83000 +0.00	31.97	31.63	31.94	174,430
21 Apr 11	31.83000 -0.10	32.04	31.77	31.99	267,209
20 Apr 11	31.93000 +0.14	31.99	31.81	31.94	172,961
19 Apr 11	31.79000 +0.21	31.97	31.60	31.60	206,635
18 Apr 11	31.58000 +0.13	31.58	31.05	31.40	467,556
15 Apr 11	31.45000 -0.19	31.84	31.45	31.62	356,493
14 Apr 11	31.64000 -0.16	31.88	31.62	31.80	234,873
13 Apr 11	31.80000 -0.20	32.15	31.76	32.15	283,352
12 Apr 11	32.00000 -0.01	32.14	31.80	32.00	294,787
11 Apr 11	32.01000 -0.47	32.49	32.01	32.49	261,227
08 Apr 11	32.48000 +0.15	32.48	32.21	32.43	190,227
07 Apr 11	32.33000 -0.65	33.02	32.25	32.99	401,396
06 Apr 11	32.98000 +0.02	33.05	32.84	33.05	239,306
05 Apr 11	32.96000 -0.05	33.03	32.85	32.99	200,038
04 Apr 11	33.01000 +0.06	33.18	32.91	33.09	208,773
01 Apr 11	32.95000 -0.17	33.28	32.83	33.19	292,672
31 Mar 11	33.12000 +0.26	33.19	32.93	32.93	592,842
30 Mar 11	32.86000 +0.17	32.93	32.71	32.71	374,730
29 Mar 11	32.69000 +0.03	32.80	32.56	32.79	278,703
28 Mar 11	32.66000 -0.46	33.46	32.63	33.20	226,104
25 Mar 11	33.12000 +0.10	33.40	32.99	32.99	273,641
24 Mar 11	33.02000 -0.12	33.20	32.80	33.04	264,504
23 Mar 11	33.14000 +0.12	33.18	32.86	32.90	250,443
22 Mar 11	33.02000 +0.07	33.21	32.80	32.95	343,149
21 Mar 11	32.95000 +0.34	33.00	32.49	32.74	276,495
18 Mar 11	32.61000 -0.04	32.99	32.57	32.63	763,007
17 Mar 11	32.65000 +0.36	32.78	32.05	32.41	298,413
16 Mar 11	32.29000 +0.16	32.43	31.80	32.01	387,159
15 Mar 11	32.13000 +0.03	32.21	31.53	31.75	449,947
14 Mar 11	32.10000 +0.05	32.18	31.79	32.01	193,917
11 Mar 11	32.05000 -0.11	32.29	31.81	32.05	2,320,271
10 Mar 11	32.16000 -0.24	32.69	32.02	32.40	317,937
09 Mar 11	32.40000 -0.39	32.99	32.33	32.90	448,249
08 Mar 11	32.79000 +0.12	33.15	32.68	32.80	472,242
07 Mar 11	32.67000 -0.43	33.28	32.61	33.11	338,077
04 Mar 11	33.10000 -0.43	33.59	33.02	33.59	411,596
03 Mar 11	33.53000 +0.60	33.56	33.08	33.08	582,643
02 Mar 11	32.93000 -0.13	33.13	32.83	33.13	228,084
01 Mar 11	33.06000 +0.07	33.32	32.87	32.98	386,345
28 Feb 11	32.99000 +0.18	33.28	32.82	32.94	654,087
25 Feb 11	32.81000 +0.16	33.02	32.71	32.79	611,096
24 Feb 11	32.65000 -0.25	32.99	32.30	32.99	521,004
23 Feb 11	32.90000 -0.30	33.49	32.90	33.20	401,638
22 Feb 11	33.20000 -0.61	33.74	33.12	33.73	463,873
18 Feb 11	33.81000 +0.30	33.91	33.27	33.53	496,099
17 Feb 11	33.51000 +0.22	33.51	33.05	33.29	392,599
16 Feb 11	33.29000 +0.32	33.36	32.90	32.97	336,611
15 Feb 11	32.97000 -0.10	33.13	32.78	33.06	329,007
14 Feb 11	33.07000 -0.13	33.40	33.02	33.40	367,277
11 Feb 11	33.20000 -0.61	33.75	33.04	33.70	700,408
10 Feb 11	33.81000 -0.43	34.49	33.60	34.25	555,250
09 Feb 11	34.24000 -0.68	34.82	34.24	34.60	383,258
08 Feb 11	34.92000 -0.23	35.21	34.87	35.19	1,153,697
07 Feb 11	35.15000 +0.08	35.22	35.00	35.22	820,375
04 Feb 11	35.07000 +0.02	35.45	34.84	35.17	747,999
03 Feb 11	35.05000 +0.12	35.25	34.97	34.97	393,900
02 Feb 11	34.93000 +0.09	35.16	34.56	34.88	286,375
01 Feb 11	34.84000 +0.34	35.00	34.64	34.90	311,238
31 Jan 11	34.50000 +0.55	34.74	33.90	33.95	613,937
28 Jan 11	33.95000 -0.27	34.36	33.75	34.18	293,391
27 Jan 11	34.22000 +0.20	34.34	33.99	34.08	179,351
26 Jan 11	34.02000 +0.37	34.19	33.69	33.78	294,407
25 Jan 11	33.65000 -0.07	34.00	33.61	33.79	200,467
24 Jan 11	33.72000 -0.07	34.09	33.63	34.09	368,040
21 Jan 11	33.79000 -0.24	34.19	33.63	34.00	711,858
20 Jan 11	34.03000 -0.12	34.19	33.96	34.02	366,899
19 Jan 11	34.15000 -0.10	34.33	34.06	34.24	651,683
18 Jan 11	34.25000 +0.19	34.35	34.03	34.18	303,946
17 Jan 11	34.06000 -0.20	34.25	33.92	34.25	222,125
14 Jan 11	34.26000 +0.12	34.50	34.00	34.07	432,417
13 Jan 11	34.14000 +0.39	34.20	33.80	33.86	459,301
12 Jan 11	33.75000 -0.04	34.08	33.62	33.95	382,648
11 Jan 11	33.79000 +0.05	34.07	33.72	33.79	407,503
10 Jan 11	33.74000 -0.11	33.98	33.43	33.98	265,525
07 Jan 11	33.85000 +0.25	33.97	33.44	33.58	329,442
06 Jan 11	33.60000 -0.46	34.00	33.30	34.00	371,869
05 Jan 11	34.06000 -0.01	34.19	33.95	34.06	304,588
04 Jan 11	34.07000 +0.09	34.20	33.94	34.03	273,058
31 Dec 10	33.98000 -0.22	34.14	33.91	34.10	109,189
30 Dec 10	34.20000 +0.17	34.23	34.02	34.06	151,361
29 Dec 10	34.03000 +0.13	34.18	33.96	34.14	276,119
24 Dec 10	33.90000 +0.07	33.99	33.83	33.99	32,442
23 Dec 10	33.83000 -0.11	34.01	33.59	34.01	174,812
22 Dec 10	33.94000 -0.02	34.13	33.77	34.13	271,872
21 Dec 10	33.96000 +0.12	34.05	33.75	33.85	262,776
20 Dec 10	33.84000 -0.26	34.54	33.80	34.10	488,132
17 Dec 10	34.10000 -0.04	34.29	33.47	34.01	2,492,326
16 Dec 10	34.14000 +0.04	34.23	33.71	34.00	506,474
15 Dec 10	34.10000 -0.06	34.13	33.52	34.02	549,293
14 Dec 10	34.16000 +0.66	34.36	33.39	33.50	1,023,199
13 Dec 10	33.50000 +0.42	33.52	33.07	33.25	436,390
10 Dec 10	33.08000 +0.27	33.17	32.90	32.90	191,804
09 Dec 10	32.81000 -0.06	33.05	32.55	32.98	301,655
08 Dec 10	32.87000 -0.17	33.05	32.66	33.00	274,158
07 Dec 10	33.04000 -0.21	33.34	33.01	33.29	350,761
06 Dec 10	33.25000 +0.44	33.30	32.58	32.81	277,899
03 Dec 10	32.81000 -0.16	33.27	32.45	32.98	338,773
02 Dec 10	32.97000 +0.28	33.06	32.58	32.85	283,537
01 Dec 10	32.69000 +0.59	32.77	32.27	32.27	331,518
30 Nov 10	32.10000 -0.23	32.40	31.97	32.33	488,742
29 Nov 10	32.33000 +0.47	32.39	31.99	32.07	333,213
26 Nov 10	31.86000 +0.13	32.07	31.62	31.77	840,853
25 Nov 10	31.73000 -0.16	32.13	31.55	32.13	183,370
24 Nov 10	31.89000 +0.12	32.16	31.83	31.93	257,280
23 Nov 10	31.77000 +0.01	32.30	31.59	31.69	365,133
22 Nov 10	31.76000 +0.39	31.88	31.40	31.59	351,461
19 Nov 10	31.37000 +0.22	31.50	30.98	31.25	316,385
18 Nov 10	31.15000 +0.01	31.54	31.05	31.35	331,909
17 Nov 10	31.14000 +0.22	31.21	30.50	30.77	365,984
16 Nov 10	30.92000 -0.64	31.59	30.81	31.59	459,992
15 Nov 10	31.56000 +0.39	31.85	31.21	31.21	340,402
12 Nov 10	31.17000 -0.59	31.69	30.92	31.55	575,307
11 Nov 10	31.76000 -0.20	32.04	31.46	32.00	2,763,476
10 Nov 10	31.96000 -0.67	32.61	31.87	32.61	621,734
09 Nov 10	32.63000 -0.97	33.13	32.48	33.13	1,918,646
08 Nov 10	33.60000 +0.34	33.63	32.91	33.36	968,786
05 Nov 10	33.26000 +0.56	33.54	32.85	32.89	1,034,654
04 Nov 10	32.70000 -0.30	33.58	32.70	33.18	1,047,590
03 Nov 10	33.00000 +0.31	33.00	32.25	32.61	378,753
02 Nov 10	32.69000 -0.15	33.18	32.51	32.99	268,515
01 Nov 10	32.84000 +0.47	32.84	32.46	32.54	326,230
29 Oct 10	32.37000 +0.05	32.63	32.26	32.37	403,482
28 Oct 10	32.32000 -0.18	32.57	32.11	32.40	338,522
27 Oct 10	32.50000 +0.30	32.62	31.81	32.20	498,686
26 Oct 10	32.20000 -0.30	32.59	32.08	32.42	373,727
25 Oct 10	32.50000 -0.19	32.87	32.32	32.63	443,140
22 Oct 10	32.69000 +0.08	32.84	32.53	32.61	195,762
21 Oct 10	32.61000 -0.06	32.85	32.46	32.67	356,144
20 Oct 10	32.67000 -0.24	32.99	32.56	32.91	437,371
19 Oct 10	32.91000 +0.48	33.34	32.30	32.33	899,993
18 Oct 10	32.43000 +0.10	32.43	32.26	32.36	182,789
15 Oct 10	32.33000 +0.06	32.46	31.86	32.40	239,029
14 Oct 10	32.27000 -0.08	32.41	32.24	32.35	304,605
13 Oct 10	32.35000 +0.05	32.94	32.20	32.29	451,434
12 Oct 10	32.30000 +0.20	32.39	32.01	32.17	189,997
08 Oct 10	32.10000 +0.12	32.17	31.76	31.98	232,556
07 Oct 10	31.98000 +0.37	32.00	31.40	31.53	608,332
06 Oct 10	31.61000 +0.05	31.69	31.37	31.59	304,046
05 Oct 10	31.56000 +0.01	31.90	31.36	31.74	326,960
04 Oct 10	31.55000 -0.11	31.85	31.22	31.60	322,418
01 Oct 10	31.66000 -0.28	32.19	31.66	31.86	333,673
30 Sep 10	31.94000 -0.42	32.29	31.66	32.29	608,288
29 Sep 10	32.36000 +0.80	32.39	31.62	31.69	809,052
28 Sep 10	31.56000 +0.44	31.65	31.16	31.21	361,626
27 Sep 10	31.12000 +0.09	31.35	31.04	31.15	298,491
24 Sep 10	31.03000 +0.85	31.19	30.08	30.08	374,926
23 Sep 10	30.18000 -0.45	30.89	30.06	30.60	432,085
22 Sep 10	30.63000 -0.18	30.99	30.35	30.91	296,792
21 Sep 10	30.81000 -0.06	31.19	30.78	31.04	324,825
20 Sep 10	30.87000 -0.10	31.14	30.67	30.86	238,929
17 Sep 10	30.97000 -0.09	31.28	30.80	31.28	883,617
16 Sep 10	31.06000 +0.12	31.14	30.66	30.81	216,657
15 Sep 10	30.94000 -0.20	31.21	30.72	31.09	378,923
14 Sep 10	31.14000 +0.17	31.44	30.92	30.97	601,411
13 Sep 10	30.97000 +0.36	30.97	30.64	30.78	543,660
10 Sep 10	30.61000 +0.61	30.80	29.84	29.98	333,962
09 Sep 10	30.00000 -0.54	30.79	30.00	30.54	501,721
08 Sep 10	30.54000 -0.08	30.75	30.49	30.57	1,133,644
07 Sep 10	30.62000 +0.12	30.81	30.30	30.50	279,820
03 Sep 10	30.50000 +0.44	30.54	30.10	30.10	583,064
02 Sep 10	30.06000 +0.06	30.09	29.83	29.90	613,654
01 Sep 10	30.00000 +0.51	30.10	29.45	29.49	628,744
31 Aug 10	29.49000 +0.36	29.50	29.00	29.18	2,587,591
30 Aug 10	29.13000 +0.02	29.40	29.05	29.18	394,291
27 Aug 10	29.11000 +0.06	29.24	28.85	29.20	793,004
26 Aug 10	29.05000 -0.11	29.40	28.93	29.21	432,411
25 Aug 10	29.16000 -0.20	29.41	28.92	29.13	495,792
24 Aug 10	29.36000 +0.30	29.38	28.80	29.06	305,374
23 Aug 10	29.06000 +0.27	29.12	28.78	28.84	320,043
20 Aug 10	28.79000 +0.11	28.86	28.31	28.68	284,252
19 Aug 10	28.68000 -0.12	28.84	28.35	28.75	295,684
18 Aug 10	28.80000 +0.11	28.89	28.43	28.74	263,154
17 Aug 10	28.69000 +0.14	28.83	28.35	28.74	207,859
16 Aug 10	28.55000 -0.04	28.66	28.35	28.61	209,643
13 Aug 10	28.59000 +0.23	28.72	28.35	28.41	248,457
12 Aug 10	28.36000 -0.04	28.46	28.25	28.40	615,457
11 Aug 10	28.40000 -0.45	28.84	28.28	28.84	510,796
10 Aug 10	28.85000 +0.00	28.99	28.61	28.84	234,718
09 Aug 10	28.85000 -0.03	29.03	28.71	29.03	287,261
06 Aug 10	28.88000 +0.27	28.90	28.36	28.65	332,255
05 Aug 10	28.61000 -0.23	29.09	28.56	28.98	855,224
04 Aug 10	28.84000 -0.57	29.23	28.65	29.23	430,211
03 Aug 10	29.41000 +0.16	29.51	29.27	29.37	2,163,655
30 Jul 10	29.25000 +0.00	29.36	29.07	29.24	330,560
29 Jul 10	29.25000 +0.23	29.37	28.95	28.95	572,346
28 Jul 10	29.02000 -0.05	29.17	28.74	29.01	336,511
27 Jul 10	29.07000 +0.11	29.18	29.02	29.12	400,702
26 Jul 10	28.96000 +0.16	29.04	28.86	28.94	358,365
23 Jul 10	28.80000 +0.07	28.98	28.67	28.79	275,790
22 Jul 10	28.73000 +0.09	28.89	28.49	28.80	362,455
21 Jul 10	28.64000 -0.26	28.89	28.32	28.89	346,155
20 Jul 10	28.90000 +0.64	28.94	28.05	28.11	533,884
19 Jul 10	28.26000 +0.53	28.26	27.75	27.78	402,049
16 Jul 10	27.73000 -0.27	28.08	27.65	28.00	495,164
15 Jul 10	28.00000 +0.00	28.00	27.77	28.00	442,182
14 Jul 10	28.00000 -0.40	28.48	27.97	28.39	286,743
13 Jul 10	28.40000 +0.28	28.54	28.15	28.25	374,300
12 Jul 10	28.12000 -0.12	28.33	27.88	28.25	175,686
09 Jul 10	28.24000 +0.51	28.24	27.57	27.73	328,287
08 Jul 10	27.73000 +0.29	27.73	27.05	27.61	403,503
07 Jul 10	27.44000 +0.36	27.45	27.06	27.18	485,800
06 Jul 10	27.08000 +0.19	27.36	26.91	27.00	287,849
05 Jul 10	26.89000 -0.27	27.38	26.83	27.23	136,422
02 Jul 10	27.16000 -0.02	27.49	27.01	27.34	223,395
30 Jun 10	27.18000 +0.20	27.34	26.80	26.92	465,798
29 Jun 10	26.98000 -0.77	27.71	26.98	27.53	411,935
28 Jun 10	27.75000 +0.23	27.79	27.27	27.61	287,270
25 Jun 10	27.52000 +0.08	27.61	27.15	27.55	269,008
24 Jun 10	27.44000 +0.02	27.53	27.12	27.49	185,033
23 Jun 10	27.42000 -0.40	27.98	27.36	27.98	286,540
22 Jun 10	27.82000 -0.38	28.21	27.80	28.20	281,329
21 Jun 10	28.20000 +0.11	28.35	28.13	28.28	264,859
18 Jun 10	28.09000 -0.05	28.34	28.04	28.14	994,330
17 Jun 10	28.14000 +0.06	28.15	27.88	28.10	223,838
16 Jun 10	28.08000 -0.07	28.23	28.01	28.14	298,363
15 Jun 10	28.15000 +0.28	28.30	27.89	27.89	2,020,555
14 Jun 10	27.87000 +0.27	27.99	27.69	27.72	289,466
11 Jun 10	27.60000 +0.07	27.74	27.52	27.68	174,178
10 Jun 10	27.53000 +0.42	27.69	27.22	27.22	226,106
09 Jun 10	27.11000 -0.27	27.52	27.07	27.50	236,212
08 Jun 10	27.38000 +0.14	27.44	26.70	27.30	321,395
07 Jun 10	27.24000 +0.02	27.62	27.17	27.40	261,131
04 Jun 10	27.22000 -0.52	27.74	27.05	27.74	353,036
03 Jun 10	27.74000 +0.12	27.80	27.35	27.75	265,622
02 Jun 10	27.62000 +0.51	27.72	27.15	27.33	325,879
01 Jun 10	27.11000 +0.15	27.33	26.51	26.96	1,819,064
31 May 10	26.96000 +0.13	27.12	26.55	27.12	206,902
28 May 10	26.83000 +0.33	27.10	26.45	26.60	313,834
27 May 10	26.50000 +0.56	26.57	26.05	26.05	1,157,314
26 May 10	25.94000 -0.16	26.49	25.54	26.20	394,778
25 May 10	26.10000 -0.37	26.18	25.60	26.17	471,341
21 May 10	26.47000 +0.71	26.50	25.14	25.55	448,171
20 May 10	25.76000 -0.64	26.22	25.61	26.20	476,784
19 May 10	26.40000 -0.21	26.69	26.21	26.65	402,670
18 May 10	26.61000 -0.01	27.04	26.34	26.86	268,979
17 May 10	26.62000 -0.47	27.08	26.21	27.02	453,160
14 May 10	27.09000 -0.36	27.45	26.81	27.45	473,152
13 May 10	27.45000 -0.05	27.84	27.36	27.50	362,429
12 May 10	27.50000 +0.14	27.71	27.37	27.49	602,174
11 May 10	27.36000 +0.28	27.50	26.94	27.08	391,465
10 May 10	27.08000 +1.30	27.10	26.73	26.74	694,040
07 May 10	25.78000 -0.48	26.37	25.51	26.37	819,979
06 May 10	26.26000 -0.74	27.00	21.60	27.00	1,039,853
05 May 10	27.00000 -1.08	27.54	26.95	27.52	587,321
04 May 10	28.08000 +0.07	28.09	27.51	28.00	2,069,623
03 May 10	28.01000 -0.04	28.31	27.72	28.21	426,312
30 Apr 10	28.05000 +0.58	28.30	27.49	27.50	594,916
29 Apr 10	27.47000 -0.34	27.99	27.11	27.99	554,920
28 Apr 10	27.81000 -0.69	28.64	27.79	28.49	411,584
27 Apr 10	28.50000 +0.01	28.79	28.32	28.61	432,257
26 Apr 10	28.49000 +0.06	28.59	28.31	28.40	216,554
23 Apr 10	28.43000 +0.40	28.47	27.94	28.03	339,662
22 Apr 10	28.03000 -0.08	28.13	27.85	28.13	379,837
21 Apr 10	28.11000 -0.20	28.38	27.99	28.31	426,981
20 Apr 10	28.31000 +0.25	28.32	27.96	27.98	379,359
19 Apr 10	28.06000 +0.24	28.08	27.63	27.76	805,502
16 Apr 10	27.82000 +0.06	27.82	27.61	27.75	453,524
15 Apr 10	27.76000 -0.39	28.10	27.60	28.03	502,798
14 Apr 10	28.15000 -0.06	28.26	28.01	28.26	298,571
13 Apr 10	28.21000 -0.26	28.54	28.21	28.41	164,206
12 Apr 10	28.47000 +0.02	28.63	28.40	28.44	117,731
09 Apr 10	28.45000 +0.03	28.49	28.21	28.36	148,780
08 Apr 10	28.42000 -0.17	28.59	28.11	28.52	277,324
07 Apr 10	28.59000 -0.13	28.83	28.46	28.83	362,646
06 Apr 10	28.72000 -0.28	29.09	28.62	28.90	348,561
05 Apr 10	29.00000 +0.01	29.10	28.93	29.05	176,321
01 Apr 10	28.99000 +0.10	29.24	28.78	29.04	319,963
31 Mar 10	28.89000 -0.13	29.18	28.61	29.00	450,311
30 Mar 10	29.02000 +0.00	29.32	28.93	29.14	212,917
29 Mar 10	29.02000 +0.22	29.09	28.58	28.83	251,308
26 Mar 10	28.80000 -0.24	29.10	28.63	29.04	580,260
25 Mar 10	29.04000 +0.28	29.11	28.77	28.91	617,773
24 Mar 10	28.76000 -0.26	29.06	28.71	28.89	829,388
23 Mar 10	29.02000 +0.32	29.13	28.65	28.70	697,307
22 Mar 10	28.70000 +0.47	28.75	28.15	28.15	774,762
19 Mar 10	28.23000 -0.89	29.12	28.18	29.12	2,022,492
18 Mar 10	29.12000 +0.15	29.22	28.97	29.03	431,955
17 Mar 10	28.97000 +0.11	29.12	28.66	28.86	432,868
16 Mar 10	28.86000 -0.01	29.10	28.71	28.76	682,878
15 Mar 10	28.87000 +0.31	28.90	28.57	28.60	488,302
12 Mar 10	28.56000 +0.21	28.56	28.17	28.35	634,634
11 Mar 10	28.35000 -0.04	28.37	28.07	28.20	526,193
10 Mar 10	28.39000 -0.33	28.77	28.30	28.77	222,142
09 Mar 10	28.72000 +0.00	28.86	28.61	28.79	187,415
08 Mar 10	28.72000 -0.11	28.87	28.61	28.87	309,242
05 Mar 10	28.83000 +0.33	28.84	28.42	28.42	442,464
04 Mar 10	28.50000 +0.17	28.55	28.35	28.35	423,213
03 Mar 10	28.33000 +0.14	28.34	28.01	28.23	342,737
02 Mar 10	28.19000 +0.34	28.23	27.75	27.85	281,366
01 Mar 10	27.85000 +0.58	27.94	27.45	27.45	340,439
26 Feb 10	27.27000 +0.17	27.50	27.13	27.19	586,226
25 Feb 10	27.10000 -0.28	27.40	27.04	27.30	392,715
24 Feb 10	27.38000 -0.04	27.50	27.21	27.50	393,158
23 Feb 10	27.42000 -0.03	27.58	27.21	27.52	324,566
22 Feb 10	27.45000 -0.45	27.92	27.37	27.92	382,168
19 Feb 10	27.90000 +0.78	27.90	27.08	27.35	442,119
18 Feb 10	27.12000 -0.22	27.66	27.02	27.50	452,416
17 Feb 10	27.34000 -0.03	27.53	27.32	27.39	308,828
16 Feb 10	27.37000 +0.68	27.44	26.80	26.81	416,204
12 Feb 10	26.69000 +0.15	26.74	26.45	26.60	525,007
11 Feb 10	26.54000 -0.21	26.88	26.46	26.88	602,956
10 Feb 10	26.75000 -0.13	27.19	26.73	26.99	993,593
09 Feb 10	26.88000 -0.42	27.46	26.87	27.43	707,464
08 Feb 10	27.30000 -0.29	27.65	27.25	27.65	536,969
05 Feb 10	27.59000 -0.17	27.89	27.43	27.89	505,644
04 Feb 10	27.76000 -0.50	28.26	27.69	28.26	494,948
03 Feb 10	28.26000 -0.08	28.47	28.17	28.23	715,103
02 Feb 10	28.34000 +0.32	28.49	27.96	28.03	585,339
01 Feb 10	28.02000 +0.32	28.18	27.76	27.76	397,699
29 Jan 10	27.70000 -0.45	28.18	27.65	28.10	464,221
28 Jan 10	28.15000 -0.15	28.47	28.02	28.45	471,599
27 Jan 10	28.30000 +0.14	28.35	27.99	28.25	267,035
26 Jan 10	28.16000 -0.34	28.45	28.00	28.41	442,644
25 Jan 10	28.50000 +0.11	28.58	28.13	28.40	364,793
22 Jan 10	28.39000 -0.01	28.45	28.01	28.40	337,490
21 Jan 10	28.40000 -0.08	28.55	28.28	28.50	347,627
20 Jan 10	28.48000 -0.30	28.80	28.31	28.78	459,293
19 Jan 10	28.78000 +0.14	28.92	28.65	28.75	326,508
18 Jan 10	28.64000 +0.18	28.78	28.37	28.51	236,676
15 Jan 10	28.46000 -0.20	28.80	28.30	28.69	570,916
14 Jan 10	28.66000 +0.22	28.66	28.35	28.52	494,250
13 Jan 10	28.44000 -0.06	28.63	28.32	28.55	363,195
12 Jan 10	28.50000 +0.06	28.90	28.43	28.45	338,157
11 Jan 10	28.44000 -0.26	28.71	28.30	28.70	204,815
08 Jan 10	28.70000 +0.32	28.78	28.44	28.44	373,715
07 Jan 10	28.38000 -0.19	28.60	28.15	28.60	400,678
06 Jan 10	28.57000 +0.09	28.73	28.28	28.42	511,155
05 Jan 10	28.48000 -0.17	28.70	28.32	28.55	313,921
04 Jan 10	28.65000 -0.03	28.89	28.52	28.83	309,944
31 Dec 09	28.68000 -0.06	28.95	28.67	28.75	136,631
30 Dec 09	28.74000 -0.12	28.89	28.51	28.72	128,766
29 Dec 09	28.86000 +0.00	28.90	28.64	28.70	229,957