FUNDMANAGER.co.uk

Tsingtao Brewery Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	51.57000 -0.94	52.67	51.32	52.47	4,780,832
19 Oct 26	52.51000 +0.04	52.90	52.00	52.47	4,154,908
16 Oct 26	52.47000 +0.25	52.77	51.89	52.22	5,608,765
15 Oct 26	52.22000 +0.03	52.48	51.69	51.99	5,117,422
14 Oct 26	52.19000 +0.94	52.25	51.11	51.15	5,907,196
13 Oct 26	51.25000 -0.31	51.67	51.14	51.60	3,518,884
12 Oct 26	51.56000 +0.35	51.68	51.05	51.21	4,122,959
09 Oct 26	51.21000 +0.79	51.30	50.47	50.48	5,733,824
08 Oct 26	50.42000 +0.40	50.47	49.76	50.02	3,692,145
30 Sep 26	50.02000 +0.50	50.18	49.53	49.54	2,537,811
29 Sep 26	49.52000 -0.18	49.85	49.48	49.78	2,326,665
28 Sep 26	49.70000 -0.19	50.10	49.70	49.89	2,296,132
24 Sep 26	49.89000 -0.57	50.60	49.88	50.30	3,374,360
23 Sep 26	50.46000 +0.31	51.00	49.97	50.12	4,215,246
22 Sep 26	50.15000 -0.06	50.39	50.08	50.20	2,690,886
21 Sep 26	50.21000 +0.15	50.30	49.87	50.06	3,130,391
18 Sep 26	50.06000 -0.05	50.38	50.06	50.11	3,305,448
17 Sep 26	50.11000 -0.29	50.36	50.08	50.32	2,190,318
16 Sep 26	50.40000 -0.36	50.75	50.13	50.70	2,549,020
15 Sep 26	50.76000 -0.04	50.99	50.59	50.90	1,841,409
14 Sep 26	50.80000 +0.29	50.94	50.50	50.51	2,417,192
11 Sep 26	50.51000 -0.39	50.90	50.26	50.83	3,523,096
10 Sep 26	50.90000 -0.48	51.32	50.90	51.17	3,072,598
09 Sep 26	51.38000 -0.09	51.49	51.03	51.20	3,483,818
08 Sep 26	51.47000 +0.00	51.58	51.20	51.45	2,669,900
07 Sep 26	51.47000 -0.02	51.74	51.08	51.48	3,286,483
04 Sep 26	51.49000 +0.75	51.64	50.74	50.74	5,324,482
03 Sep 26	50.74000 +0.18	51.07	50.61	50.61	2,725,462
02 Sep 26	50.56000 -0.35	51.10	50.52	50.80	3,078,813
01 Sep 26	50.91000 +0.21	51.19	50.50	50.50	4,065,751
31 Aug 26	50.70000 -0.44	51.21	50.65	51.02	4,066,390
28 Aug 26	51.14000 +0.15	51.37	50.79	50.93	3,833,166
27 Aug 26	50.99000 -0.55	51.30	50.43	51.03	6,084,715
26 Aug 26	51.54000 +0.30	51.69	51.24	51.30	3,585,300
25 Aug 26	51.24000 +0.52	51.26	50.77	50.77	2,997,622
24 Aug 26	50.72000 -0.10	51.00	50.60	50.77	3,691,743
21 Aug 26	50.82000 -0.62	51.52	50.64	51.45	4,629,694
20 Aug 26	51.44000 +0.07	51.75	51.27	51.38	3,760,160
19 Aug 26	51.37000 -0.26	52.01	51.32	51.68	4,327,566
18 Aug 26	51.63000 -0.48	52.16	51.40	51.88	5,488,336
17 Aug 26	52.11000 -0.44	52.50	51.82	52.42	5,373,953
14 Aug 26	52.55000 -0.52	53.14	52.48	53.06	4,469,366
13 Aug 26	53.07000 -0.38	53.62	53.05	53.40	4,577,660
12 Aug 26	53.45000 +0.10	53.72	53.03	53.40	5,146,443
11 Aug 26	53.35000 -0.51	53.84	53.31	53.80	4,697,545
10 Aug 26	53.86000 +0.26	54.23	53.45	53.58	6,220,571
07 Aug 26	53.60000 +0.04	53.75	53.03	53.60	5,237,216
06 Aug 26	53.56000 -0.46	54.10	53.31	54.02	5,894,044
05 Aug 26	54.02000 -0.66	54.79	53.50	54.50	8,402,015
04 Aug 26	54.68000 -1.51	56.20	54.57	56.01	8,530,584
03 Aug 26	56.19000 +0.19	57.27	56.00	56.01	7,681,985
31 Jul 26	56.00000 -1.45	57.20	55.85	56.35	14,316,029
30 Jul 26	57.45000 +1.89	57.75	55.47	55.72	14,620,165
29 Jul 26	55.56000 +1.12	56.15	54.20	54.43	11,044,834
28 Jul 26	54.44000 +1.36	54.44	52.80	52.98	9,182,584
27 Jul 26	53.08000 +0.26	53.73	52.78	53.19	4,833,562
24 Jul 26	52.82000 -1.03	53.98	52.77	53.63	3,832,056
23 Jul 26	53.85000 +0.01	54.04	53.05	53.58	4,561,440
22 Jul 26	53.84000 +0.28	53.95	52.52	53.21	8,034,395
21 Jul 26	53.56000 -0.49	55.22	53.33	54.00	11,691,017
20 Jul 26	54.05000 +1.54	54.11	52.53	52.53	10,653,837
17 Jul 26	52.51000 -0.35	53.36	52.37	52.75	6,984,108
16 Jul 26	52.86000 -2.08	53.07	52.00	52.17	8,484,569
15 Jul 26	54.94000 +1.11	55.22	53.40	53.73	10,273,145
14 Jul 26	53.83000 +0.17	53.99	53.25	53.68	5,747,516
13 Jul 26	53.66000 +0.16	53.88	52.90	53.29	4,874,853
10 Jul 26	53.50000 +0.62	53.67	52.38	52.80	5,911,118
09 Jul 26	52.88000 -0.43	53.30	52.65	53.15	3,958,907
08 Jul 26	53.31000 -0.14	53.82	52.72	53.33	3,599,904
07 Jul 26	53.45000 -0.99	54.40	53.08	54.40	5,026,275
06 Jul 26	54.44000 +1.06	54.50	53.02	53.18	6,807,781
03 Jul 26	53.38000 +0.47	53.58	52.72	52.93	5,715,367
02 Jul 26	52.91000 +0.02	53.50	52.43	52.80	5,451,003
01 Jul 26	52.89000 +0.66	53.47	51.70	52.08	7,076,844
30 Jun 26	52.23000 -0.77	52.93	51.78	52.93	5,265,059
29 Jun 26	53.00000 +1.41	53.09	50.47	51.59	8,857,027
26 Jun 26	51.59000 -0.89	52.98	51.55	52.51	5,900,648
25 Jun 26	52.48000 +0.29	52.92	51.59	51.90	8,097,150
24 Jun 26	52.19000 -1.02	53.47	52.00	53.39	6,991,626
23 Jun 26	53.21000 -0.71	54.28	53.13	53.77	6,566,502
22 Jun 26	53.92000 +0.02	54.54	52.65	53.67	7,800,344
18 Jun 26	53.90000 -2.20	56.13	53.65	56.11	10,816,916
17 Jun 26	56.10000 -1.70	57.78	55.75	57.78	9,523,799
16 Jun 26	57.80000 -1.70	59.41	57.76	59.30	9,883,594
15 Jun 26	59.50000 -1.06	60.31	59.36	60.30	9,356,639
12 Jun 26	60.56000 -0.13	60.80	59.60	60.00	7,803,230
11 Jun 26	60.69000 -0.34	60.71	59.60	60.50	8,008,304
10 Jun 26	61.03000 +1.44	61.03	59.53	59.62	10,102,453
09 Jun 26	59.59000 -0.55	59.81	59.22	59.80	4,909,685
08 Jun 26	60.14000 +0.44	60.75	59.40	59.60	7,373,387
05 Jun 26	59.70000 +0.27	59.99	59.50	59.90	4,616,084
04 Jun 26	59.43000 -0.39	60.12	59.30	59.70	4,518,905
03 Jun 26	59.82000 -1.19	60.83	59.65	60.80	7,777,495
02 Jun 26	61.01000 -0.46	61.63	60.80	61.37	6,263,132
01 Jun 26	61.47000 +0.33	61.59	60.88	61.30	7,951,387
29 May 26	61.14000 +1.24	61.65	59.51	59.90	11,145,508
28 May 26	59.90000 -0.70	60.75	59.80	60.60	4,745,790
27 May 26	60.60000 +0.17	60.84	59.20	59.82	7,803,690
26 May 26	60.43000 +0.17	60.51	59.02	60.12	7,240,923
25 May 26	60.26000 -0.57	61.00	60.00	60.84	6,831,212
22 May 26	60.83000 -0.38	61.23	60.68	61.21	4,130,095
21 May 26	61.21000 -0.60	61.82	61.18	61.72	5,573,250
20 May 26	61.81000 +0.12	62.10	61.62	61.70	4,924,608
19 May 26	61.69000 -0.01	61.92	61.51	61.66	3,527,390
18 May 26	61.70000 -0.06	62.36	61.59	62.10	5,184,232
15 May 26	61.76000 -0.39	62.19	61.41	62.15	6,242,324
14 May 26	62.15000 +0.00	63.19	61.81	62.10	7,028,579
13 May 26	62.15000 -0.61	62.81	62.06	62.75	5,539,302
12 May 26	62.76000 -0.02	63.15	62.46	62.78	5,937,701
11 May 26	62.78000 +0.32	63.26	62.19	62.47	8,208,969
08 May 26	62.46000 +0.01	62.64	62.20	62.32	5,179,770
07 May 26	62.45000 -0.44	63.00	62.35	62.87	6,457,535
06 May 26	62.89000 -0.52	63.64	62.65	63.59	9,067,634
30 Apr 26	63.41000 +0.20	63.83	62.93	63.21	7,865,025
29 Apr 26	63.21000 +0.06	63.38	62.88	63.20	6,546,097
28 Apr 26	63.15000 +1.25	63.30	62.15	62.42	8,835,441
27 Apr 26	61.90000 +0.22	62.20	61.75	61.80	4,006,556
24 Apr 26	61.68000 -0.31	61.98	61.56	61.92	3,193,919
23 Apr 26	61.99000 +0.13	62.30	61.80	61.89	4,339,155
22 Apr 26	61.86000 -0.16	62.11	61.76	62.02	3,043,833
21 Apr 26	62.02000 +0.07	62.22	61.61	61.99	3,177,120
17 Apr 26	61.95000 -0.11	62.05	61.75	61.88	3,015,493
16 Apr 26	62.06000 +0.06	62.25	61.83	62.01	4,024,247
15 Apr 26	62.00000 +0.08	62.22	61.86	61.90	3,163,670
14 Apr 26	61.92000 -0.34	62.45	61.75	62.35	4,840,205
13 Apr 26	62.26000 -0.12	62.29	61.85	62.13	3,398,190
10 Apr 26	62.38000 -0.16	62.70	62.30	62.70	5,691,740
09 Apr 26	62.54000 -0.91	63.30	62.50	63.03	4,788,289
08 Apr 26	63.45000 +0.44	63.66	63.00	63.50	6,427,663
07 Apr 26	63.01000 -0.10	63.45	62.51	63.07	4,659,502
03 Apr 26	63.11000 -0.88	64.56	63.00	64.16	5,338,632
02 Apr 26	63.99000 +0.69	64.10	63.00	63.02	8,361,537
01 Apr 26	63.30000 +1.44	63.30	62.11	62.15	7,417,020
31 Mar 26	61.86000 -0.32	62.94	61.85	62.57	4,982,346
30 Mar 26	62.18000 -0.29	62.76	61.78	62.00	4,409,737
27 Mar 26	62.47000 +0.27	62.62	61.37	61.50	5,017,844
26 Mar 26	62.20000 -0.47	62.88	62.12	62.58	4,312,746
25 Mar 26	62.67000 +0.37	62.70	61.87	62.20	5,860,866
24 Mar 26	62.30000 +1.51	62.30	60.20	61.20	6,541,200
23 Mar 26	60.79000 -1.77	62.10	60.58	62.07	9,388,660
20 Mar 26	62.56000 -0.32	63.31	62.52	62.87	4,870,561
19 Mar 26	62.88000 -0.29	63.40	62.78	62.83	4,014,300
18 Mar 26	63.17000 -0.63	63.80	62.78	63.57	5,606,024
17 Mar 26	63.80000 -0.03	64.52	63.53	63.82	7,882,461
16 Mar 26	63.83000 +0.41	64.23	63.46	63.46	7,331,885
13 Mar 26	63.42000 +0.21	63.89	62.96	62.96	6,374,216
12 Mar 26	63.21000 +0.12	63.30	62.79	63.08	4,979,918
11 Mar 26	63.09000 +0.14	63.16	62.48	62.92	4,732,725
10 Mar 26	62.95000 +0.69	63.08	62.30	62.32	5,107,971
09 Mar 26	62.26000 -0.20	62.80	61.73	61.99	5,444,706
06 Mar 26	62.46000 +1.06	62.48	61.10	61.20	5,047,764
05 Mar 26	61.40000 -0.02	62.17	61.31	61.49	3,537,396
04 Mar 26	61.42000 -0.68	62.10	61.01	61.85	5,409,320
03 Mar 26	62.10000 +0.13	62.99	61.70	61.81	6,767,245
02 Mar 26	61.97000 -0.50	62.31	61.36	61.61	6,120,813
27 Feb 26	62.47000 -0.05	62.78	62.30	62.53	4,371,602
26 Feb 26	62.52000 +0.66	62.60	61.80	62.00	4,470,629
25 Feb 26	61.86000 +0.21	62.29	61.69	61.77	4,250,363
24 Feb 26	61.65000 +0.11	62.28	61.51	61.83	2,865,701
13 Feb 26	61.54000 -0.10	62.03	61.51	61.68	2,911,510
12 Feb 26	61.64000 -0.69	62.33	61.59	62.33	4,371,431
11 Feb 26	62.33000 -0.24	62.74	62.28	62.70	3,308,138
10 Feb 26	62.57000 -0.33	62.89	62.30	62.83	3,424,585
09 Feb 26	62.90000 -0.15	63.31	62.70	63.10	4,304,289
06 Feb 26	63.05000 -0.28	63.60	62.61	63.10	6,250,679
05 Feb 26	63.33000 +0.98	63.57	62.22	62.50	10,496,852
04 Feb 26	62.35000 +0.49	62.50	61.44	61.74	6,877,998
03 Feb 26	61.86000 +0.33	62.17	61.20	61.20	5,179,226
02 Feb 26	61.53000 +1.45	62.85	60.50	60.50	7,961,920
30 Jan 26	60.08000 -3.49	63.30	60.08	63.30	10,017,771
29 Jan 26	63.57000 +3.31	63.57	60.15	60.21	15,550,022
28 Jan 26	60.26000 -0.92	61.19	60.00	61.05	7,994,124
27 Jan 26	61.18000 -0.71	61.95	61.18	61.90	5,322,619
26 Jan 26	61.89000 +0.10	62.10	61.30	61.80	6,801,013
23 Jan 26	61.79000 -0.16	62.14	61.71	61.97	4,798,062
22 Jan 26	61.95000 +0.10	62.10	61.67	61.96	3,654,840
21 Jan 26	61.85000 -0.69	62.54	61.70	62.54	5,366,901
20 Jan 26	62.54000 +0.30	62.61	62.00	62.25	4,391,272
19 Jan 26	62.24000 +0.79	62.36	61.26	61.30	5,046,167
16 Jan 26	61.45000 -0.40	62.00	61.24	61.88	4,946,774
15 Jan 26	61.85000 -0.53	62.50	61.81	62.30	4,161,977
14 Jan 26	62.38000 -0.28	62.86	62.06	62.63	4,763,368
13 Jan 26	62.66000 -0.43	63.47	62.38	63.15	5,001,311
12 Jan 26	63.09000 +0.91	63.15	62.10	62.20	6,192,723
09 Jan 26	62.18000 +0.28	62.25	61.88	61.94	3,727,902
08 Jan 26	61.90000 +0.08	61.95	61.66	61.81	2,968,897
07 Jan 26	61.82000 -0.34	62.28	61.72	62.23	3,450,892
06 Jan 26	62.16000 +0.41	62.19	61.62	61.78	4,496,003
05 Jan 26	61.75000 +0.55	61.84	61.23	61.24	4,401,649
31 Dec 25	61.20000 -0.07	61.34	61.12	61.26	2,098,994
30 Dec 25	61.27000 -0.09	61.38	61.12	61.28	2,329,128
29 Dec 25	61.36000 -0.53	61.87	61.27	61.82	3,435,374
26 Dec 25	61.89000 -0.14	62.08	61.80	62.00	2,135,430
25 Dec 25	62.03000 +0.14	62.17	61.83	61.96	2,136,236
24 Dec 25	61.89000 -0.21	62.05	61.73	61.96	2,168,816
23 Dec 25	62.10000 -0.19	62.39	61.92	62.34	2,577,198
22 Dec 25	62.29000 -0.19	62.58	62.17	62.48	3,007,110
19 Dec 25	62.48000 +0.16	62.62	62.19	62.31	3,119,816
18 Dec 25	62.32000 +0.08	62.45	62.13	62.15	1,912,615
17 Dec 25	62.24000 +0.04	62.40	61.80	62.30	3,191,743
16 Dec 25	62.20000 -0.01	62.48	62.00	62.00	2,573,195
15 Dec 25	62.21000 +0.12	62.51	62.10	62.10	3,524,554
12 Dec 25	62.09000 +0.39	62.26	61.63	61.80	3,426,877
11 Dec 25	61.70000 -0.32	62.05	61.60	62.03	2,753,220
10 Dec 25	62.02000 +0.43	62.09	61.18	61.50	3,961,631
09 Dec 25	61.59000 -0.99	62.61	61.48	62.58	6,769,679
08 Dec 25	62.58000 -0.54	63.19	62.57	63.12	5,630,644
05 Dec 25	63.12000 -0.50	63.72	62.67	63.58	5,528,410
04 Dec 25	63.62000 -0.48	64.09	63.58	64.09	2,014,484
03 Dec 25	64.10000 -0.10	64.19	63.84	64.01	2,207,678
02 Dec 25	64.20000 +0.15	64.47	63.85	63.88	2,621,409
01 Dec 25	64.05000 +0.50	64.22	63.47	63.50	4,297,324
28 Nov 25	63.55000 -0.69	64.21	63.44	64.21	5,763,136
27 Nov 25	64.24000 -0.16	64.46	64.19	64.38	2,707,232
26 Nov 25	64.40000 +0.05	64.55	64.22	64.28	2,417,500
25 Nov 25	64.35000 -0.08	64.82	64.25	64.66	3,916,499
24 Nov 25	64.43000 -0.06	64.88	64.27	64.50	3,400,404
21 Nov 25	64.49000 -0.78	65.49	64.20	65.12	4,767,351
20 Nov 25	65.27000 +0.08	65.80	65.06	65.19	3,202,896
19 Nov 25	65.19000 -0.30	65.57	65.13	65.32	2,384,496
18 Nov 25	65.49000 -0.23	66.30	65.34	65.72	3,996,883
17 Nov 25	65.72000 -0.52	66.26	65.46	66.24	3,501,573
14 Nov 25	66.24000 -0.43	67.15	66.23	66.46	3,660,200
13 Nov 25	66.67000 +0.19	67.10	66.01	66.49	6,102,717
12 Nov 25	66.48000 +0.32	66.59	65.97	66.05	5,193,355
11 Nov 25	66.16000 +0.00	66.25	65.68	66.06	4,734,560
10 Nov 25	66.16000 +1.23	66.18	64.86	64.93	8,340,425
07 Nov 25	64.93000 -0.22	65.27	64.84	65.15	3,951,034
06 Nov 25	65.15000 -0.10	65.15	64.84	65.01	3,106,108
05 Nov 25	65.25000 +0.01	65.25	64.75	65.04	3,830,680
04 Nov 25	65.24000 -0.37	65.70	65.10	65.70	3,540,392
03 Nov 25	65.61000 -0.10	65.84	65.42	65.72	3,151,158
31 Oct 25	65.71000 +0.01	65.95	65.51	65.72	3,969,273
30 Oct 25	65.70000 +0.13	65.96	65.38	65.52	4,757,660
29 Oct 25	65.57000 +0.29	65.57	65.10	65.32	3,552,511
28 Oct 25	65.28000 -0.68	65.87	65.18	65.80	7,403,752
27 Oct 25	65.96000 -0.13	66.10	65.70	66.09	5,612,425
24 Oct 25	66.09000 -0.35	66.58	66.04	66.45	4,311,267
23 Oct 25	66.44000 -0.33	66.96	66.02	66.67	4,026,985
22 Oct 25	66.77000 -0.41	67.31	66.75	67.01	2,545,968
21 Oct 25	67.18000 -0.53	67.70	67.14	67.70	3,877,733
20 Oct 25	67.71000 +0.11	67.88	67.15	67.38	3,516,325
17 Oct 25	67.60000 -0.54	68.50	67.50	68.14	5,292,277
16 Oct 25	68.14000 +0.02	68.55	67.92	68.12	5,030,697
15 Oct 25	68.12000 +0.41	68.60	67.30	67.71	7,734,356
14 Oct 25	67.71000 +0.51	67.85	66.93	67.55	6,431,301
13 Oct 25	67.20000 -0.23	67.40	66.19	66.20	4,926,647
10 Oct 25	67.43000 +0.85	67.77	66.32	66.38	7,924,937
09 Oct 25	66.58000 +0.66	66.58	65.31	65.92	5,844,658
30 Sep 25	65.92000 -0.64	66.50	65.91	66.46	5,121,746
29 Sep 25	66.56000 +0.00	66.70	65.85	66.60	4,084,542
26 Sep 25	66.56000 +0.56	66.61	65.80	65.93	4,116,947
25 Sep 25	66.00000 -0.47	66.39	65.85	66.28	4,105,756
24 Sep 25	66.47000 +0.48	66.55	65.65	65.70	3,221,039
23 Sep 25	65.99000 -0.89	66.82	65.80	66.80	5,473,089
22 Sep 25	66.88000 -0.57	67.39	66.80	67.39	3,845,458
19 Sep 25	67.45000 +0.30	67.45	66.80	67.10	4,587,059
18 Sep 25	67.15000 -0.44	67.59	67.07	67.59	6,417,770
17 Sep 25	67.59000 -0.13	67.97	67.45	67.80	4,924,068
16 Sep 25	67.72000 +0.11	68.16	67.66	67.90	5,132,426
15 Sep 25	67.61000 -0.29	67.82	67.40	67.71	5,231,820
12 Sep 25	67.90000 -0.35	68.48	67.88	68.26	5,239,133
11 Sep 25	68.25000 +0.07	68.26	67.82	68.02	4,898,218
10 Sep 25	68.18000 -0.21	68.46	68.01	68.30	3,370,925
09 Sep 25	68.39000 +0.09	68.44	67.86	68.25	5,059,379
08 Sep 25	68.30000 +0.37	68.38	67.51	67.92	6,575,615
05 Sep 25	67.93000 +0.23	67.96	67.34	67.71	5,998,660
04 Sep 25	67.70000 -0.37	67.96	67.07	67.93	8,131,465
03 Sep 25	68.07000 -0.97	69.83	67.74	69.20	10,695,165
02 Sep 25	69.04000 -0.40	70.10	68.93	69.44	9,835,621
01 Sep 25	69.44000 -0.06	69.98	69.04	69.53	8,490,014
29 Aug 25	69.50000 +1.09	70.20	68.50	68.51	13,129,675
28 Aug 25	68.41000 -0.57	69.14	67.70	68.93	10,891,429
27 Aug 25	68.98000 -0.80	70.10	68.87	70.10	11,491,255
26 Aug 25	69.78000 +0.09	70.23	69.25	69.72	12,132,435
25 Aug 25	69.69000 +1.12	69.92	68.60	68.81	15,345,367
22 Aug 25	68.57000 +0.00	68.65	68.21	68.55	8,191,047
21 Aug 25	68.57000 -0.24	69.00	68.37	68.73	9,241,401
20 Aug 25	68.81000 +0.87	68.93	67.56	67.93	12,590,215
19 Aug 25	67.94000 +0.04	68.25	67.85	67.91	7,407,526
18 Aug 25	67.90000 +0.30	68.01	67.59	67.61	7,346,088
15 Aug 25	67.60000 -0.17	67.77	67.35	67.68	6,530,182
14 Aug 25	67.77000 -0.10	68.15	67.68	67.92	6,256,174
13 Aug 25	67.87000 -0.08	68.10	67.78	68.02	5,210,031
12 Aug 25	67.95000 -0.02	68.26	67.82	67.88	5,124,634
11 Aug 25	67.97000 +0.21	68.10	67.49	67.70	4,768,290
08 Aug 25	67.76000 -0.34	68.08	67.73	68.02	4,521,622
07 Aug 25	68.10000 +0.20	68.23	67.76	67.87	4,445,421
06 Aug 25	67.90000 +0.00	68.10	67.76	68.00	3,976,236
05 Aug 25	67.90000 +0.05	67.97	67.73	67.85	4,629,779
04 Aug 25	67.85000 -0.20	68.14	67.71	67.81	4,454,889
01 Aug 25	68.05000 +0.13	68.09	67.82	67.86	3,235,059
31 Jul 25	67.92000 -1.22	68.99	67.80	68.99	10,187,159
30 Jul 25	69.14000 +0.46	69.64	68.51	68.52	7,542,487
29 Jul 25	68.68000 -0.32	69.13	68.40	69.00	5,208,031
28 Jul 25	69.00000 -0.50	69.50	68.69	69.50	5,326,070
25 Jul 25	69.50000 -0.20	70.30	69.40	69.72	7,349,170
24 Jul 25	69.70000 +0.37	69.79	69.17	69.60	6,804,054
23 Jul 25	69.33000 -0.48	70.08	69.21	69.90	7,521,770
22 Jul 25	69.81000 +0.96	69.85	68.68	68.85	10,959,420
21 Jul 25	68.85000 +0.13	68.89	68.60	68.73	5,315,944
18 Jul 25	68.72000 +0.42	68.74	68.31	68.31	5,976,547
17 Jul 25	68.30000 +0.06	68.58	68.14	68.32	5,881,348
16 Jul 25	68.24000 -0.09	68.32	67.97	68.10	4,868,620
15 Jul 25	68.33000 -0.48	68.96	68.19	68.81	6,129,210
14 Jul 25	68.81000 +0.00	68.96	68.56	68.88	5,038,442
11 Jul 25	68.81000 +0.18	69.29	68.63	68.63	5,927,180
10 Jul 25	68.63000 -0.29	68.99	68.43	68.70	4,647,055
09 Jul 25	68.92000 +0.13	69.29	68.76	68.90	5,564,066
08 Jul 25	68.79000 +0.52	68.96	68.28	68.47	5,267,604
07 Jul 25	68.27000 -0.08	68.46	68.08	68.34	2,940,200
04 Jul 25	68.35000 +0.01	68.49	68.00	68.45	5,103,532
03 Jul 25	68.34000 -0.08	68.62	68.21	68.44	4,639,025
02 Jul 25	68.42000 -0.97	69.41	68.25	69.38	7,299,150
01 Jul 25	69.39000 -0.07	69.45	69.16	69.16	3,125,722
30 Jun 25	69.46000 +0.19	69.50	69.05	69.27	4,508,502
27 Jun 25	69.27000 -2.30	69.71	68.74	69.69	4,464,743
26 Jun 25	71.57000 +0.28	71.71	70.99	71.15	5,112,583
25 Jun 25	71.29000 +0.52	71.32	70.48	70.82	6,686,121
24 Jun 25	70.77000 +0.36	70.96	70.26	70.42	5,427,642
23 Jun 25	70.41000 -0.70	70.79	69.93	70.79	4,289,064
20 Jun 25	71.11000 +0.77	71.88	70.45	70.47	6,795,497
19 Jun 25	70.34000 -0.72	71.09	69.81	71.02	5,313,014
18 Jun 25	71.06000 +1.01	72.05	70.60	70.60	6,392,701
17 Jun 25	70.05000 -0.14	70.49	69.96	70.20	3,884,209
16 Jun 25	70.19000 +0.51	70.19	69.00	69.38	6,217,613
13 Jun 25	69.68000 -1.62	70.90	69.09	70.90	12,516,027
12 Jun 25	71.30000 -1.84	72.96	71.00	72.88	14,295,751
11 Jun 25	73.14000 +0.11	73.20	72.77	72.88	5,197,894
10 Jun 25	73.03000 -0.16	73.56	72.68	73.20	5,732,693
09 Jun 25	73.19000 -0.58	73.77	72.96	73.77	7,233,497
06 Jun 25	73.77000 -1.18	74.99	73.62	74.50	7,783,536
05 Jun 25	74.95000 -2.02	77.00	74.93	76.85	8,680,063
04 Jun 25	76.97000 +0.13	77.92	75.81	76.55	9,107,969
03 Jun 25	76.84000 +2.67	76.96	74.30	74.30	11,022,782
30 May 25	74.17000 -1.02	75.98	74.17	75.00	5,983,085
29 May 25	75.19000 -0.81	75.99	74.85	75.78	6,685,756
28 May 25	76.00000 +2.25	76.30	73.02	73.75	16,538,700
27 May 25	73.75000 +1.55	73.97	72.10	72.14	10,195,533
26 May 25	72.20000 +0.23	72.28	71.30	71.98	4,712,860
23 May 25	71.97000 -0.43	72.98	71.94	72.50	4,449,493
22 May 25	72.40000 -0.86	73.12	72.36	73.01	4,117,665
21 May 25	73.26000 +0.40	73.59	72.94	73.04	4,625,313
20 May 25	72.86000 +0.53	73.19	72.33	72.33	6,894,165
19 May 25	72.33000 -0.20	72.69	71.93	72.60	5,564,735
16 May 25	72.53000 -0.54	73.23	72.11	73.11	5,977,981
15 May 25	73.07000 -1.34	74.50	73.05	74.40	7,424,716
14 May 25	74.41000 +0.46	74.80	73.33	73.91	7,302,709
13 May 25	73.95000 -0.30	74.77	73.75	74.77	4,603,161
12 May 25	74.25000 +0.08	74.39	73.72	74.20	4,244,547
09 May 25	74.17000 -0.21	74.83	73.80	74.37	4,277,024
08 May 25	74.38000 -0.19	74.98	73.72	74.98	4,500,223
07 May 25	74.57000 -0.30	75.56	74.11	75.50	5,874,387
06 May 25	74.87000 +0.47	75.11	74.40	74.40	6,144,974
30 Apr 25	74.40000 -0.51	75.24	74.21	74.90	5,159,253
29 Apr 25	74.91000 -2.35	77.71	74.02	77.28	8,569,786
28 Apr 25	77.26000 -0.15	78.83	77.09	77.43	3,255,428
25 Apr 25	77.41000 -0.24	78.43	77.31	77.62	2,754,463
24 Apr 25	77.65000 +0.44	77.91	77.11	77.11	2,985,750
23 Apr 25	77.21000 -0.54	78.25	77.04	78.12	3,810,186
22 Apr 25	77.75000 -0.50	78.60	77.61	77.92	3,563,236
21 Apr 25	78.25000 -1.35	79.28	78.09	78.82	3,005,400
18 Apr 25	79.60000 -0.29	79.66	78.28	79.66	2,944,500
17 Apr 25	79.89000 +0.59	79.95	78.56	79.00	4,311,721
16 Apr 25	79.30000 +0.82	79.45	77.61	78.45	4,836,337
15 Apr 25	78.48000 +0.36	79.61	77.36	78.12	5,877,162
14 Apr 25	78.12000 -1.51	79.63	77.70	79.63	7,653,610
11 Apr 25	79.63000 -0.67	80.40	78.68	80.37	7,137,415
10 Apr 25	80.30000 -1.37	81.80	79.60	81.80	10,738,314
09 Apr 25	81.67000 +2.37	81.88	77.66	78.48	10,577,133
08 Apr 25	79.30000 +1.11	79.50	77.00	78.52	12,484,210
07 Apr 25	78.19000 -1.53	79.98	75.37	78.32	14,700,491
03 Apr 25	79.72000 +1.21	79.99	78.01	78.06	5,939,352
02 Apr 25	78.51000 +0.01	79.15	78.10	78.67	3,487,088
01 Apr 25	78.50000 +2.24	78.93	76.50	76.50	7,621,879
31 Mar 25	76.26000 -0.27	77.80	75.58	75.90	5,698,589
28 Mar 25	76.53000 -1.04	77.57	76.02	77.57	4,868,967
27 Mar 25	77.57000 +1.79	77.75	75.50	75.50	6,932,567
26 Mar 25	75.78000 -0.52	76.66	75.15	75.97	5,393,812
25 Mar 25	76.30000 +2.26	77.46	74.45	74.50	9,347,806
24 Mar 25	74.04000 +1.37	74.25	72.40	72.70	5,710,144
21 Mar 25	72.67000 -0.18	74.00	72.51	72.84	4,884,964
20 Mar 25	72.85000 -1.65	74.75	72.79	74.75	5,149,980
19 Mar 25	74.50000 +0.62	74.99	73.60	74.00	4,949,633
18 Mar 25	73.88000 -0.40	74.31	73.11	74.29	4,708,807
17 Mar 25	74.28000 +0.08	75.30	73.68	74.75	8,213,345
14 Mar 25	74.20000 +2.20	74.90	72.11	72.11	10,889,150
13 Mar 25	72.00000 +0.00	72.76	71.65	72.00	4,526,528
12 Mar 25	72.00000 -0.96	75.00	72.00	73.06	6,206,866
11 Mar 25	72.96000 +2.94	72.99	69.42	69.50	11,367,565
10 Mar 25	70.02000 -0.45	70.73	69.81	70.40	4,021,396
07 Mar 25	70.47000 -0.18	70.78	69.70	70.40	4,581,342
06 Mar 25	70.65000 +0.79	70.87	69.50	70.00	5,719,571
05 Mar 25	69.86000 -0.33	70.40	69.58	70.16	3,230,494
04 Mar 25	70.19000 +0.48	70.34	68.73	69.37	4,645,468
03 Mar 25	69.71000 +0.03	71.19	69.32	69.99	6,623,279
28 Feb 25	69.68000 +0.21	71.59	69.30	69.45	9,430,270
27 Feb 25	69.47000 +0.87	70.15	68.40	68.40	8,330,672
26 Feb 25	68.60000 +1.30	68.62	67.20	67.25	7,245,389
25 Feb 25	67.30000 -1.37	68.45	67.18	68.35	6,282,586
24 Feb 25	68.67000 +0.75	68.78	67.45	67.85	7,077,403
21 Feb 25	67.92000 -0.93	69.09	67.50	68.97	9,112,177
20 Feb 25	68.85000 -0.35	69.48	68.68	68.88	3,061,626
19 Feb 25	69.20000 -0.47	69.75	68.80	69.44	4,936,009
18 Feb 25	69.67000 -0.32	70.47	69.37	70.00	3,526,723
17 Feb 25	69.99000 -0.51	70.77	69.70	70.55	3,800,952
14 Feb 25	70.50000 -0.25	70.86	70.00	70.52	3,768,161
13 Feb 25	70.75000 +1.45	71.20	69.13	69.50	7,259,123
12 Feb 25	69.30000 +0.71	69.38	68.21	68.32	3,066,675
11 Feb 25	68.59000 -0.77	69.64	68.20	69.64	4,238,573
10 Feb 25	69.36000 +0.51	70.15	68.40	68.98	4,418,205
07 Feb 25	68.85000 +0.68	68.98	67.70	68.12	7,543,594
06 Feb 25	68.17000 +0.67	68.18	67.01	67.50	4,200,363
05 Feb 25	67.50000 -2.02	70.00	67.16	69.54	6,327,383
27 Jan 25	69.52000 -0.33	70.20	69.50	69.85	2,641,639
24 Jan 25	69.85000 +0.28	70.17	69.10	69.38	4,200,509
23 Jan 25	69.57000 -0.14	70.80	69.45	70.27	4,416,465
22 Jan 25	69.71000 -0.51	70.58	69.37	70.28	4,622,696
21 Jan 25	70.22000 -3.74	74.30	70.10	73.96	12,338,095
20 Jan 25	73.96000 -1.03	75.75	73.90	75.43	4,375,133
17 Jan 25	74.99000 +0.29	75.38	74.21	74.50	2,029,532
16 Jan 25	74.70000 -0.12	76.40	74.05	75.03	3,184,117
15 Jan 25	74.82000 -1.15	75.93	74.50	75.68	2,450,820
14 Jan 25	75.97000 +1.47	76.20	74.14	74.60	3,323,566
13 Jan 25	74.50000 +0.28	75.06	73.82	73.95	2,349,812
10 Jan 25	74.22000 -1.44	75.86	74.19	75.38	2,648,142
09 Jan 25	75.66000 -0.74	77.30	75.47	75.94	2,850,357
08 Jan 25	76.40000 -0.14	77.31	75.53	76.43	3,114,383
07 Jan 25	76.54000 +0.94	77.14	75.87	76.60	2,984,429
06 Jan 25	75.60000 -2.49	78.18	75.07	77.35	5,787,095
03 Jan 25	78.09000 -1.61	80.01	77.50	79.70	6,081,401
02 Jan 25	79.70000 -1.22	81.90	79.10	81.00	6,587,504
31 Dec 24	80.92000 +1.92	82.50	79.02	79.03	8,083,863
30 Dec 24	79.00000 -0.75	80.80	79.00	79.24	3,176,088
27 Dec 24	79.75000 -0.13	80.40	78.87	79.86	3,979,029
26 Dec 24	79.88000 +1.65	80.11	78.15	78.28	4,250,873
25 Dec 24	78.23000 -1.01	79.34	78.07	79.34	3,284,306
24 Dec 24	79.24000 +1.08	79.49	77.80	77.80	3,835,767
23 Dec 24	78.16000 +0.21	78.84	77.59	77.77	4,774,962
20 Dec 24	77.95000 +1.25	78.70	76.33	76.38	4,603,078
19 Dec 24	76.70000 -0.30	77.26	76.21	76.50	2,990,120
18 Dec 24	77.00000 -1.01	78.67	76.84	78.08	4,627,216
17 Dec 24	78.01000 +0.01	79.61	77.70	78.24	6,390,528
16 Dec 24	78.00000 -1.00	80.62	77.61	79.00	8,575,310
13 Dec 24	79.00000 -0.91	80.50	77.89	79.00	12,241,197
12 Dec 24	79.91000 +2.95	80.00	76.61	77.00	11,822,981
11 Dec 24	76.96000 +2.76	77.65	74.00	74.20	11,582,118
10 Dec 24	74.20000 +0.72	77.19	74.08	76.35	9,779,753
09 Dec 24	73.48000 -0.36	74.37	72.85	73.94	3,549,525
06 Dec 24	73.84000 +1.93	74.10	72.37	72.37	5,911,389
05 Dec 24	71.91000 -0.37	72.29	71.50	71.81	2,252,544
04 Dec 24	72.28000 -1.11	73.43	71.93	73.01	4,246,982
03 Dec 24	73.39000 +0.35	73.81	72.61	73.04	3,491,073
02 Dec 24	73.04000 +0.06	74.40	72.30	72.30	5,393,975
29 Nov 24	72.98000 +2.70	73.30	70.56	70.68	7,032,808
28 Nov 24	70.28000 -1.33	72.10	70.26	71.61	3,831,448
27 Nov 24	71.61000 +1.20	72.10	69.93	70.03	4,375,054
26 Nov 24	70.41000 +0.46	71.80	69.83	69.94	4,198,907
25 Nov 24	69.95000 +0.12	70.75	69.15	69.84	4,042,922
22 Nov 24	69.83000 -2.15	72.32	69.79	71.99	4,378,607
21 Nov 24	71.98000 -0.52	72.78	71.41	72.52	3,404,273
20 Nov 24	72.50000 +0.40	72.74	71.70	71.82	3,319,937
19 Nov 24	72.10000 +0.24	72.38	70.80	71.89	4,525,234
18 Nov 24	71.86000 -1.49	73.93	71.60	73.34	4,395,611
15 Nov 24	73.35000 +0.35	75.28	72.14	73.00	5,889,121
14 Nov 24	73.00000 -0.92	75.62	73.00	73.50	4,992,396
13 Nov 24	73.92000 -0.20	74.67	73.30	73.61	3,868,853
12 Nov 24	74.12000 -0.98	76.50	73.76	74.93	8,088,613
11 Nov 24	75.10000 +1.56	75.36	71.58	72.51	9,733,625
08 Nov 24	73.54000 -2.04	76.35	73.28	75.75	11,425,393
07 Nov 24	75.58000 +5.99	76.01	69.05	69.30	17,763,638
06 Nov 24	69.59000 +0.11	70.76	69.00	69.90	6,519,987
05 Nov 24	69.48000 +1.68	69.54	67.02	67.58	7,357,860
04 Nov 24	67.80000 +0.80	68.15	67.05	67.11	4,394,715
01 Nov 24	67.00000 -0.13	67.95	66.66	66.97	4,454,586
31 Oct 24	67.13000 +0.10	67.77	66.35	66.95	4,858,053
30 Oct 24	67.03000 -1.48	68.90	66.26	68.49	7,950,299
29 Oct 24	68.51000 -2.05	71.18	68.40	70.56	6,888,713
28 Oct 24	70.56000 +1.23	70.75	68.81	69.57	6,009,410
25 Oct 24	69.33000 +0.61	69.60	68.56	68.72	4,198,172
24 Oct 24	68.72000 -1.28	69.98	68.43	69.51	4,253,828
23 Oct 24	70.00000 +0.58	70.89	68.87	69.40	7,238,319
22 Oct 24	69.42000 +0.71	69.85	68.10	68.10	6,361,190
21 Oct 24	68.71000 +0.21	69.30	67.62	68.50	8,115,959
18 Oct 24	68.50000 +1.48	70.00	66.13	66.95	9,029,700
17 Oct 24	67.02000 -1.04	68.84	67.02	68.16	5,198,651
16 Oct 24	68.06000 -0.94	69.57	67.70	68.50	6,818,575
15 Oct 24	69.00000 -3.04	72.46	69.00	72.40	6,977,114
14 Oct 24	72.04000 +1.39	72.05	69.84	70.51	8,155,871
11 Oct 24	70.65000 -2.45	73.25	69.75	73.10	6,435,483
10 Oct 24	73.10000 +2.09	74.49	70.64	70.64	10,864,041
09 Oct 24	71.01000 -6.49	77.50	70.24	77.50	15,893,633
08 Oct 24	77.50000 -0.85	86.18	74.79	86.18	27,892,612
30 Sep 24	78.35000 +7.12	78.35	74.00	75.00	22,507,212
27 Sep 24	71.23000 +5.70	71.25	67.94	68.50	15,322,251
26 Sep 24	65.53000 +5.96	65.53	59.40	59.58	19,069,592
25 Sep 24	59.57000 +0.11	61.50	59.48	60.20	9,108,656
24 Sep 24	59.46000 +2.55	59.46	56.94	57.81	8,554,197
23 Sep 24	56.91000 -0.62	58.54	56.89	57.45	4,381,527
20 Sep 24	57.53000 +1.12	57.73	55.85	56.51	7,329,708
19 Sep 24	56.41000 +1.95	56.85	54.13	54.46	9,427,014
18 Sep 24	54.46000 +0.50	54.54	53.20	53.80	5,123,619
13 Sep 24	53.96000 -1.52	55.70	53.94	55.40	5,746,670
12 Sep 24	55.48000 -1.14	56.98	55.40	56.62	3,524,627
11 Sep 24	56.62000 +0.55	56.82	55.53	55.80	3,362,379
10 Sep 24	56.07000 +0.10	56.69	55.53	55.98	4,230,423
09 Sep 24	55.97000 -0.89	56.70	55.80	56.27	3,582,259
06 Sep 24	56.86000 -0.70	57.58	56.85	57.56	3,038,899
05 Sep 24	57.56000 +0.40	57.63	57.01	57.01	2,813,507
04 Sep 24	57.16000 -0.67	58.18	57.10	57.44	3,200,400
03 Sep 24	57.83000 +0.78	58.35	56.89	57.08	4,342,309
02 Sep 24	57.05000 -2.40	58.85	56.93	58.85	6,098,636
30 Aug 24	59.45000 +1.55	59.66	56.61	57.60	9,936,318
29 Aug 24	57.90000 +0.52	58.05	56.88	57.18	4,581,541
28 Aug 24	57.38000 -0.16	57.53	56.52	57.44	3,896,598
27 Aug 24	57.54000 -0.26	57.72	56.36	57.30	5,827,209
26 Aug 24	57.80000 -0.25	59.02	57.55	58.25	4,508,063
23 Aug 24	58.05000 +0.14	58.30	57.40	57.91	5,148,991
22 Aug 24	57.91000 -1.28	59.45	57.16	59.28	9,402,287
21 Aug 24	59.19000 -1.51	60.78	59.03	60.60	7,829,776
20 Aug 24	60.70000 -3.15	63.80	60.51	63.60	11,304,155
19 Aug 24	63.85000 -0.43	64.52	63.56	64.10	4,862,480
16 Aug 24	64.28000 -0.53	65.00	64.00	64.86	4,281,038
15 Aug 24	64.81000 +0.14	65.25	63.84	64.58	3,979,262
14 Aug 24	64.67000 -0.68	65.54	64.66	65.30	3,105,441
13 Aug 24	65.35000 -1.36	67.02	65.01	66.71	5,087,116
12 Aug 24	66.71000 -1.00	67.65	66.66	67.31	3,336,283
09 Aug 24	67.71000 -0.58	69.48	67.70	68.90	3,597,090
08 Aug 24	68.29000 +1.24	69.79	66.64	66.95	8,748,213
07 Aug 24	67.05000 -0.25	67.76	66.83	67.24	2,710,252
06 Aug 24	67.30000 +0.80	67.44	66.51	66.99	3,676,341
05 Aug 24	66.50000 -0.17	68.10	66.33	66.66	6,034,316
02 Aug 24	66.67000 -0.53	67.60	66.61	66.98	3,207,234
01 Aug 24	67.20000 -1.49	68.67	67.20	68.67	4,776,596
31 Jul 24	68.69000 +2.16	68.96	65.80	66.00	8,041,648
30 Jul 24	66.53000 +0.40	66.55	64.66	65.66	5,220,926
29 Jul 24	66.13000 +1.20	67.38	63.50	64.88	9,027,082
26 Jul 24	64.93000 +0.21	65.86	64.38	64.73	4,808,011
25 Jul 24	64.72000 -0.96	66.13	64.51	65.28	5,701,187
24 Jul 24	65.68000 -2.01	67.67	65.41	67.00	6,182,856
23 Jul 24	67.69000 -2.01	69.60	67.67	69.60	5,390,291
22 Jul 24	69.70000 -0.76	70.66	68.98	70.16	5,052,245
19 Jul 24	70.46000 +0.86	70.49	69.10	69.61	5,419,418
18 Jul 24	69.60000 +0.38	69.87	68.65	69.18	5,699,455
17 Jul 24	69.22000 +1.34	69.50	67.38	67.88	6,440,018
16 Jul 24	67.88000 -1.90	68.02	67.00	67.79	4,332,277
15 Jul 24	69.78000 -0.61	70.54	69.14	69.88	5,058,780
12 Jul 24	70.39000 +1.07	70.87	68.80	69.75	10,717,345
11 Jul 24	69.32000 +2.66	69.66	67.07	67.50	8,771,392
10 Jul 24	66.66000 +0.10	67.95	66.08	66.36	5,970,031
09 Jul 24	66.56000 +0.44	66.70	65.28	66.38	6,659,619
08 Jul 24	66.12000 -1.87	67.95	66.00	67.90	6,395,296
05 Jul 24	67.99000 -0.70	68.90	67.70	68.69	4,864,614
04 Jul 24	68.69000 -1.39	70.29	68.05	69.83	7,003,329
03 Jul 24	70.08000 -0.87	70.90	69.81	70.62	4,659,650
02 Jul 24	70.95000 +0.28	71.96	69.61	70.37	6,873,213
01 Jul 24	70.67000 -2.10	72.96	69.61	72.80	8,017,060
28 Jun 24	72.77000 +0.19	73.25	71.91	72.57	5,560,375
27 Jun 24	72.58000 -1.16	73.68	72.51	73.68	3,095,171
26 Jun 24	73.74000 +0.09	73.88	73.01	73.20	3,163,199
25 Jun 24	73.65000 +0.05	74.20	73.17	73.40	4,157,676
24 Jun 24	73.60000 +0.39	74.18	71.22	72.41	6,248,603
21 Jun 24	73.21000 -1.69	74.78	72.02	74.78	9,053,066
20 Jun 24	74.90000 -1.32	76.48	74.70	76.22	6,504,225
19 Jun 24	76.22000 -0.24	77.29	75.88	76.31	4,340,613
18 Jun 24	76.46000 -1.75	78.67	76.00	78.00	9,001,436
17 Jun 24	78.21000 +0.73	78.51	76.35	76.35	7,804,975
14 Jun 24	77.48000 -0.55	78.02	75.85	77.86	7,957,334
13 Jun 24	78.03000 -1.17	79.09	77.51	79.09	4,872,705
12 Jun 24	79.20000 +0.61	79.50	78.30	78.39	4,023,070
11 Jun 24	78.59000 -0.91	79.47	78.16	79.47	4,246,340
07 Jun 24	79.50000 -0.38	80.27	78.21	79.73	5,726,485
06 Jun 24	79.88000 +0.49	80.26	78.95	79.27	5,922,420
05 Jun 24	79.39000 -0.51	80.30	79.28	79.55	4,055,730
04 Jun 24	79.90000 +1.18	80.17	78.25	78.68	7,289,142
03 Jun 24	78.72000 +1.09	79.05	76.59	77.50	7,665,998
31 May 24	77.63000 +0.27	78.10	77.12	77.45	8,001,069
30 May 24	77.36000 -3.25	80.49	77.15	80.49	13,209,809
29 May 24	80.61000 -0.98	82.05	80.28	81.55	5,850,525
28 May 24	81.59000 -1.82	83.65	81.30	83.57	6,624,719
27 May 24	83.41000 +0.28	83.76	82.41	83.66	4,565,062
24 May 24	83.13000 -1.56	84.80	83.00	84.54	3,846,603
23 May 24	84.69000 -1.27	86.35	84.37	85.60	3,063,683
22 May 24	85.96000 -0.45	86.65	85.68	86.45	2,940,198
21 May 24	86.41000 -0.04	86.70	85.60	86.15	2,830,700
20 May 24	86.45000 +0.41	87.63	85.80	86.61	4,892,879
17 May 24	86.04000 +0.07	86.72	85.26	85.50	3,178,352
16 May 24	85.97000 -0.20	86.58	84.76	86.17	4,248,442
15 May 24	86.17000 +0.55	86.96	85.15	85.39	3,527,112
14 May 24	85.62000 +0.37	86.29	85.15	85.22	3,713,443
13 May 24	85.25000 -1.25	85.92	84.60	85.92	7,302,627
10 May 24	86.50000 -0.31	88.02	86.15	87.19	3,933,438
09 May 24	86.81000 +0.01	87.40	86.33	86.74	4,310,369
08 May 24	86.80000 +0.09	87.71	86.40	86.66	4,848,724
07 May 24	86.71000 -0.41	87.61	86.42	87.10	6,211,345
06 May 24	87.12000 +5.16	87.24	82.76	82.76	15,334,493
30 Apr 24	81.96000 +2.65	82.88	80.52	81.00	11,309,881
29 Apr 24	79.31000 +0.31	80.00	78.73	78.77	7,918,631
26 Apr 24	79.00000 +0.38	80.20	78.30	78.52	6,696,110
25 Apr 24	78.62000 -0.20	79.08	77.80	78.66	3,109,526
24 Apr 24	78.82000 -0.04	79.05	77.80	79.00	3,459,855
23 Apr 24	78.86000 -0.01	79.65	78.35	78.87	4,867,887
22 Apr 24	78.87000 +2.05	79.80	76.60	76.61	7,444,365
19 Apr 24	76.82000 -1.51	78.25	76.60	78.00	4,187,412
18 Apr 24	78.33000 +0.33	79.21	77.43	77.90	4,788,146
17 Apr 24	78.00000 +0.98	78.57	76.12	76.90	5,995,039
16 Apr 24	77.02000 -0.10	77.62	75.95	76.60	5,665,925
15 Apr 24	77.12000 +2.74	77.28	74.07	74.25	8,245,822
12 Apr 24	74.38000 -1.74	76.56	74.26	75.90	5,318,406
11 Apr 24	76.12000 -0.58	76.46	74.71	76.29	6,654,838
10 Apr 24	76.70000 -1.75	78.29	76.30	78.28	5,607,167
09 Apr 24	78.45000 +0.50	78.50	77.22	78.07	4,949,254
08 Apr 24	77.95000 -2.85	80.80	77.45	80.80	10,052,863
03 Apr 24	80.80000 -0.21	81.79	80.30	81.10	3,771,481
02 Apr 24	81.01000 -1.96	82.80	80.75	82.55	7,333,070
01 Apr 24	82.97000 -0.40	84.49	82.01	83.37	6,791,928
29 Mar 24	83.37000 -0.77	84.44	82.50	84.44	4,375,183
28 Mar 24	84.14000 +0.38	85.30	83.00	83.76	3,192,694
27 Mar 24	83.76000 -1.32	85.16	83.12	84.00	4,882,627
26 Mar 24	85.08000 +2.29	85.08	82.59	82.92	5,259,120
25 Mar 24	82.79000 -1.26	84.00	82.28	84.00	5,162,995
22 Mar 24	84.05000 -1.74	85.77	83.50	85.77	3,002,948
21 Mar 24	85.79000 +0.48	86.00	85.10	85.28	2,600,284
20 Mar 24	85.31000 +0.75	85.80	83.88	84.55	3,405,726
19 Mar 24	84.56000 +0.47	85.66	83.16	84.08	4,179,415
18 Mar 24	84.09000 +0.30	84.70	82.77	83.80	3,668,506
15 Mar 24	83.79000 -0.47	84.99	83.10	84.00	2,985,146
14 Mar 24	84.26000 -1.02	86.15	84.04	85.09	3,603,586
13 Mar 24	85.28000 +1.38	85.85	83.41	83.91	7,691,137
12 Mar 24	83.90000 +2.99	84.50	80.99	81.09	10,746,147
11 Mar 24	80.91000 +2.50	81.05	78.38	78.39	6,190,164
08 Mar 24	78.41000 -1.55	80.08	77.88	79.94	4,785,044
07 Mar 24	79.96000 -0.52	80.88	79.55	80.49	2,938,204
06 Mar 24	80.48000 -0.79	81.66	79.91	81.27	3,223,661
05 Mar 24	81.27000 +1.55	81.76	79.21	79.70	6,322,905
04 Mar 24	79.72000 -0.68	80.86	79.51	80.64	3,317,316
01 Mar 24	80.40000 +0.16	81.07	79.48	80.00	4,788,381
29 Feb 24	80.24000 +0.56	80.27	78.75	78.99	4,856,362
28 Feb 24	79.68000 -2.10	81.30	78.88	81.08	8,852,355
27 Feb 24	81.78000 +0.35	81.89	79.91	81.00	4,913,640
26 Feb 24	81.43000 -1.57	83.50	81.20	82.98	3,968,132
23 Feb 24	83.00000 +1.30	84.88	80.81	81.50	6,946,702
22 Feb 24	81.70000 +2.38	82.00	78.38	78.66	7,243,945
21 Feb 24	79.32000 +3.18	80.48	75.40	76.00	8,444,264
20 Feb 24	76.14000 -0.46	77.17	75.66	76.59	5,026,874
19 Feb 24	76.60000 -1.52	78.89	76.20	78.56	5,864,131
08 Feb 24	78.12000 +1.34	78.60	75.22	77.00	7,184,682
07 Feb 24	76.78000 +0.29	76.89	75.00	76.49	7,068,760
06 Feb 24	76.49000 +3.29	76.68	72.57	73.10	9,561,884
05 Feb 24	73.20000 +1.13	74.10	70.01	71.11	6,433,662
02 Feb 24	72.07000 +1.56	72.70	69.80	70.77	7,473,793
01 Feb 24	70.51000 +0.85	71.65	68.75	69.63	4,670,941
31 Jan 24	69.66000 -2.35	72.13	69.66	71.60	5,131,478
30 Jan 24	72.01000 -2.08	73.63	72.01	73.63	5,117,314
29 Jan 24	74.09000 +1.88	75.20	71.90	72.21	7,888,666
26 Jan 24	72.21000 -0.50	73.05	71.35	72.41	4,055,107
25 Jan 24	72.71000 +3.52	72.80	68.85	69.00	7,149,740
24 Jan 24	69.19000 +0.12	69.50	67.56	69.26	3,851,721
23 Jan 24	69.07000 -0.24	69.66	67.60	68.93	4,949,758
22 Jan 24	69.31000 -1.64	71.19	68.68	71.19	4,285,192
19 Jan 24	70.95000 -0.25	71.68	70.17	70.63	3,291,734
18 Jan 24	71.20000 +1.44	71.40	68.80	69.12	4,403,461
17 Jan 24	69.76000 -2.27	71.99	69.76	71.71	3,237,574
16 Jan 24	72.03000 +0.85	72.44	70.68	71.05	3,850,799
15 Jan 24	71.18000 -0.99	72.16	70.87	71.50	2,481,093
12 Jan 24	72.17000 -0.18	72.86	71.46	72.35	3,088,429
11 Jan 24	72.35000 +2.65	72.55	69.40	69.71	5,871,804
10 Jan 24	69.70000 +0.79	70.80	68.02	68.70	3,804,599
09 Jan 24	68.91000 +0.28	69.55	67.94	68.81	3,581,523
08 Jan 24	68.63000 -1.37	70.09	68.31	70.07	3,462,824
05 Jan 24	70.00000 -0.60	71.02	69.50	70.14	3,131,056
04 Jan 24	70.60000 -1.28	71.88	70.15	71.87	3,644,600
03 Jan 24	71.88000 -0.07	72.54	71.55	71.95	3,198,078
02 Jan 24	71.95000 -2.80	74.70	71.79	74.70	5,589,846
29 Dec 23	74.75000 -0.58	75.96	74.26	75.32	4,454,692
28 Dec 23	75.33000 +3.13	75.70	71.81	72.00	6,896,023
27 Dec 23	72.20000 -0.17	72.59	71.60	72.40	3,234,738
26 Dec 23	72.37000 -0.38	72.50	71.33	72.50	2,725,576
25 Dec 23	72.75000 +1.68	73.09	71.23	71.51	4,496,627
22 Dec 23	71.07000 +0.00	71.98	70.58	70.90	4,406,203
21 Dec 23	71.07000 +2.72	71.53	68.01	68.20	6,365,667
20 Dec 23	68.35000 -0.75	69.11	68.20	69.11	2,892,800
19 Dec 23	69.10000 -0.14	69.60	68.50	69.24	2,843,517
18 Dec 23	69.24000 -0.57	69.79	68.88	69.29	2,064,310
15 Dec 23	69.81000 +0.16	70.89	69.67	69.76	3,344,393
14 Dec 23	69.65000 -0.85	71.28	69.28	70.99	4,154,191
13 Dec 23	70.50000 -2.35	72.66	70.48	72.48	4,842,572
12 Dec 23	72.85000 +1.37	73.00	70.91	71.48	3,995,171
11 Dec 23	71.48000 -0.17	71.82	69.48	71.28	4,836,574
08 Dec 23	71.65000 +0.05	72.58	71.31	71.57	3,951,046
07 Dec 23	71.60000 -0.20	71.76	70.11	71.69	5,081,716
06 Dec 23	71.80000 +0.66	72.51	70.90	71.15	3,861,735
05 Dec 23	71.14000 -1.11	72.67	71.08	71.80	3,826,787
04 Dec 23	72.25000 -1.84	73.90	72.20	73.88	5,156,514
01 Dec 23	74.09000 -0.47	74.46	73.05	74.45	3,969,845
30 Nov 23	74.56000 -0.02	74.91	73.76	74.18	3,430,281
29 Nov 23	74.58000 -0.69	75.10	73.77	75.01	4,256,856
28 Nov 23	75.27000 -0.29	75.80	75.01	75.56	2,814,805
27 Nov 23	75.56000 -0.94	76.39	75.11	76.20	3,301,200
24 Nov 23	76.50000 -0.39	77.35	76.36	76.88	2,944,505
23 Nov 23	76.89000 -0.67	77.68	76.15	77.56	4,350,446
22 Nov 23	77.56000 -0.62	78.18	77.37	77.96	2,699,716
21 Nov 23	78.18000 +0.17	78.89	77.94	77.94	4,693,389
20 Nov 23	78.01000 -0.45	78.76	77.70	78.41	4,271,752
17 Nov 23	78.46000 -0.42	78.89	78.22	78.67	2,575,100
16 Nov 23	78.88000 -0.97	79.82	78.66	79.77	3,249,415
15 Nov 23	79.85000 +0.88	80.34	79.29	79.29	4,589,935
14 Nov 23	78.97000 -0.99	80.43	78.58	80.00	5,103,948
13 Nov 23	79.96000 -0.79	81.46	79.73	80.74	2,664,981
10 Nov 23	80.75000 -0.16	81.28	79.31	80.50	5,006,810
09 Nov 23	80.91000 +1.14	81.02	79.50	79.75	4,477,752
08 Nov 23	79.77000 -0.12	80.36	79.31	79.89	3,253,184
07 Nov 23	79.89000 -0.76	80.60	79.80	80.60	2,781,730
06 Nov 23	80.65000 +0.64	80.66	79.55	80.55	5,504,903
03 Nov 23	80.01000 -0.81	80.98	79.53	80.72	5,457,862
02 Nov 23	80.82000 -1.86	82.48	80.60	82.30	4,247,776
01 Nov 23	82.68000 -0.89	84.78	82.58	84.50	3,386,400
31 Oct 23	83.57000 -0.23	84.00	82.10	83.80	4,107,601
30 Oct 23	83.80000 -0.60	85.98	83.62	83.80	8,488,171
27 Oct 23	84.40000 +2.50	84.75	81.21	81.50	6,204,675
26 Oct 23	81.90000 +1.67	81.99	79.40	79.43	4,217,582
25 Oct 23	80.23000 +1.73	80.70	78.70	78.70	6,263,561
24 Oct 23	78.50000 -2.29	79.47	77.21	79.18	10,440,663
23 Oct 23	80.79000 -0.30	81.50	75.00	75.60	15,375,922
20 Oct 23	81.09000 +0.01	81.87	80.76	80.91	2,600,884
19 Oct 23	81.08000 -1.11	82.10	80.64	81.86	3,201,821
18 Oct 23	82.19000 -0.51	83.10	81.90	82.69	2,284,418
17 Oct 23	82.70000 -0.55	83.23	82.27	83.03	2,321,756
16 Oct 23	83.25000 -0.54	84.28	83.03	83.79	2,935,917
13 Oct 23	83.79000 -1.93	85.33	83.23	85.10	5,045,998
12 Oct 23	85.72000 -0.67	87.10	85.51	86.79	3,827,849
11 Oct 23	86.39000 -0.36	87.10	85.83	87.10	3,252,069
10 Oct 23	86.75000 -0.74	89.44	86.51	87.48	2,937,249
09 Oct 23	87.49000 +0.03	87.86	85.59	87.46	3,628,198
28 Sep 23	87.46000 -1.17	89.15	87.26	88.90	3,411,336
27 Sep 23	88.63000 -1.88	90.62	88.22	90.34	3,751,213
26 Sep 23	90.51000 +1.07	91.30	89.02	89.44	3,716,060
25 Sep 23	89.44000 +0.36	89.88	88.62	89.00	2,662,102
22 Sep 23	89.08000 +1.67	89.33	87.01	87.01	3,377,034
21 Sep 23	87.41000 -1.16	88.56	87.11	88.29	3,534,054
20 Sep 23	88.57000 -1.09	89.65	88.27	89.65	2,558,920
19 Sep 23	89.66000 -0.45	89.90	88.51	89.80	2,390,609
18 Sep 23	90.11000 +0.76	90.71	89.02	89.35	3,918,821
15 Sep 23	89.35000 -0.77	90.32	89.20	90.12	3,006,741
14 Sep 23	90.12000 -1.15	91.25	89.32	91.00	3,875,605
13 Sep 23	91.27000 -0.61	92.50	90.82	92.00	2,565,146
12 Sep 23	91.88000 -0.03	92.12	91.00	91.90	1,976,717
11 Sep 23	91.91000 +0.70	92.40	90.63	91.00	2,788,226
08 Sep 23	91.21000 -0.75	91.96	90.74	91.96	2,806,198
07 Sep 23	91.96000 -0.63	92.66	91.81	92.50	2,844,942
06 Sep 23	92.59000 -1.87	94.45	92.20	94.45	3,705,502
05 Sep 23	94.46000 +0.16	95.46	93.70	94.28	3,777,650
04 Sep 23	94.30000 +2.12	95.10	92.53	92.53	6,650,164
01 Sep 23	92.18000 +1.08	93.45	91.95	92.06	3,902,772
31 Aug 23	91.10000 -2.90	93.59	90.50	93.00	6,713,380
30 Aug 23	94.00000 -0.67	95.07	93.70	94.67	3,649,441
29 Aug 23	94.67000 +0.21	95.44	93.45	94.49	4,636,541
28 Aug 23	94.46000 -1.24	99.99	94.00	99.59	7,985,778
25 Aug 23	95.70000 -1.29	96.50	94.50	96.49	4,150,137
24 Aug 23	96.99000 +5.29	97.86	91.77	91.77	8,905,360
23 Aug 23	91.70000 -1.38	92.87	91.64	92.87	2,610,947
22 Aug 23	93.08000 +0.00	93.60	91.70	93.15	3,758,691
21 Aug 23	93.08000 -1.20	94.88	92.75	93.81	3,007,809
18 Aug 23	94.28000 -2.31	96.78	94.28	96.59	3,440,530
17 Aug 23	96.59000 +4.11	96.67	91.78	92.01	10,332,469
16 Aug 23	92.48000 -1.56	93.99	92.40	93.39	4,686,940
15 Aug 23	94.04000 -0.96	95.35	93.51	95.03	3,148,755
14 Aug 23	95.00000 -0.55	95.35	93.20	95.00	4,552,721
11 Aug 23	95.55000 -1.31	97.17	95.46	97.09	3,104,812
10 Aug 23	96.86000 -1.34	98.31	96.18	98.31	4,449,228
09 Aug 23	98.20000 -0.08	98.35	97.50	97.70	2,478,343
08 Aug 23	98.28000 -0.30	98.88	97.01	98.30	2,786,761
07 Aug 23	98.58000 -0.47	99.69	98.05	98.57	4,109,451
04 Aug 23	99.05000 +2.60	100.00	96.80	96.90	9,939,000
03 Aug 23	96.45000 +1.12	96.59	94.80	95.17	4,479,389
02 Aug 23	95.33000 -1.31	96.86	95.00	96.49	6,355,890
01 Aug 23	96.64000 -2.02	97.50	94.83	96.00	7,809,716
31 Jul 23	98.66000 -1.48	103.25	98.10	101.30	8,761,113
28 Jul 23	100.14000 +1.66	100.30	97.79	97.97	3,780,277
27 Jul 23	98.48000 -0.33	99.69	98.19	98.72	3,292,177
26 Jul 23	98.81000 -0.14	99.10	98.08	98.90	2,700,412
25 Jul 23	98.95000 +3.28	100.20	96.78	96.78	8,129,974
24 Jul 23	95.67000 -1.27	96.95	95.20	96.94	4,649,837
21 Jul 23	96.94000 +0.94	98.30	96.00	96.49	5,855,358
20 Jul 23	96.00000 +1.58	98.00	94.01	94.20	8,319,591
19 Jul 23	94.42000 -5.76	100.19	93.40	100.19	12,632,678
18 Jul 23	100.18000 +0.16	100.30	99.02	100.18	1,684,758
17 Jul 23	100.02000 -1.36	101.38	99.22	101.38	2,554,925
14 Jul 23	101.38000 -3.13	103.02	100.60	103.02	3,604,406
13 Jul 23	104.51000 +2.82	104.74	101.72	101.72	4,833,653
12 Jul 23	101.69000 -0.31	102.87	101.50	101.90	2,078,552
11 Jul 23	102.00000 +0.16	102.32	100.55	101.83	2,560,281
10 Jul 23	101.84000 +1.50	102.86	100.48	101.50	2,709,980
07 Jul 23	100.34000 -0.62	101.42	100.00	100.71	2,517,345
06 Jul 23	100.96000 -3.31	104.09	100.70	103.50	5,213,647
05 Jul 23	104.27000 -1.58	105.60	103.38	105.60	3,184,010
04 Jul 23	105.85000 +0.25	106.35	104.59	106.00	3,135,000
03 Jul 23	105.60000 +1.97	106.15	103.31	104.18	5,556,157
30 Jun 23	103.63000 +1.98	103.84	101.34	101.67	5,134,876
29 Jun 23	101.65000 -0.81	102.88	101.23	102.46	3,044,055
28 Jun 23	102.46000 +0.45	104.01	101.44	102.19	4,038,622
27 Jun 23	102.01000 -0.29	103.03	101.00	102.01	3,697,388
26 Jun 23	102.30000 -0.39	102.93	100.51	102.02	3,791,388
21 Jun 23	102.69000 -1.35	104.00	102.30	102.85	3,692,045
20 Jun 23	104.04000 -0.04	104.90	102.50	103.51	4,371,202
19 Jun 23	104.08000 -1.84	106.38	103.10	105.66	6,815,246
16 Jun 23	105.92000 +0.96	106.38	104.57	105.50	5,657,670
15 Jun 23	104.96000 +1.98	105.33	101.57	103.20	9,051,718
14 Jun 23	102.98000 +0.23	104.71	102.80	103.19	6,531,921
13 Jun 23	102.75000 -0.61	104.02	101.05	102.70	5,048,864
12 Jun 23	103.36000 +4.54	104.00	98.68	98.82	10,162,488
09 Jun 23	98.82000 +0.98	99.10	97.38	98.13	3,747,750
08 Jun 23	97.84000 -0.16	99.00	96.80	97.57	3,726,871
07 Jun 23	98.00000 -1.50	100.39	97.67	99.50	4,863,122
06 Jun 23	99.50000 +0.44	101.00	98.20	98.50	5,170,381
05 Jun 23	99.06000 +0.07	99.71	97.58	98.90	4,741,632
02 Jun 23	98.99000 +2.98	99.98	96.03	96.03	8,563,690
01 Jun 23	96.01000 +0.80	97.47	94.99	95.56	6,142,303
31 May 23	95.21000 -1.74	97.90	94.80	97.65	4,844,090
30 May 23	96.95000 -2.80	99.40	95.77	99.21	8,845,639
29 May 23	99.75000 -0.08	100.29	98.18	99.84	6,121,321
26 May 23	99.83000 -1.37	101.71	99.29	100.89	4,509,919
25 May 23	101.20000 -0.96	102.55	100.25	101.60	5,696,156
24 May 23	102.16000 -3.03	104.50	102.12	104.43	5,315,500
23 May 23	105.19000 -2.61	107.78	104.74	107.36	4,708,209
22 May 23	107.80000 +0.36	109.44	105.03	106.46	6,846,034
19 May 23	107.44000 +3.74	109.80	102.29	103.40	7,758,788
18 May 23	103.70000 +0.65	103.79	102.30	103.00	3,914,634
17 May 23	103.05000 -2.17	105.00	101.61	105.00	6,520,650
16 May 23	105.22000 -1.37	107.50	104.45	106.00	6,018,163
15 May 23	106.59000 +2.93	106.85	102.50	103.84	6,912,515
12 May 23	103.66000 -1.28	105.80	103.09	104.99	4,585,107
11 May 23	104.94000 -0.84	106.37	104.30	105.76	3,333,464
10 May 23	105.78000 -1.51	107.48	104.59	107.08	4,571,361
09 May 23	107.29000 -0.83	109.20	106.05	108.13	5,587,949
08 May 23	108.12000 -4.03	112.15	107.38	111.60	8,479,528
05 May 23	112.15000 +0.39	112.79	108.69	111.10	6,278,265
04 May 23	111.76000 -5.04	117.63	111.00	116.80	9,080,808
28 Apr 23	116.80000 +0.19	117.09	115.11	116.60	5,191,906
27 Apr 23	116.61000 -2.33	118.00	114.40	118.00	5,769,195
26 Apr 23	118.94000 +1.90	119.62	114.11	116.39	6,791,836
25 Apr 23	117.04000 +3.54	118.27	114.68	116.19	8,920,622
24 Apr 23	113.50000 -0.85	114.50	112.10	113.90	4,525,962
21 Apr 23	114.35000 +0.32	116.32	113.56	114.77	3,992,018
20 Apr 23	114.03000 -2.57	117.45	112.93	116.60	7,270,786
19 Apr 23	116.60000 -1.08	117.90	115.90	117.90	3,308,994
18 Apr 23	117.68000 +1.23	118.30	115.78	117.00	3,982,272
17 Apr 23	116.45000 +0.57	118.45	115.78	116.30	3,687,777
14 Apr 23	115.88000 -1.47	119.80	115.15	118.01	4,165,852
13 Apr 23	117.35000 +1.48	118.60	115.88	115.99	4,537,125
12 Apr 23	115.87000 -4.02	120.50	115.13	119.96	6,723,478
11 Apr 23	119.89000 -4.44	123.03	118.72	122.26	5,963,452
10 Apr 23	124.33000 +2.23	125.65	118.55	121.50	4,605,597
07 Apr 23	122.10000 +0.05	124.59	120.76	122.05	3,274,670
06 Apr 23	122.05000 +0.02	123.00	120.30	122.02	3,090,476
04 Apr 23	122.03000 +3.24	123.18	118.18	118.78	6,627,759
03 Apr 23	118.79000 -1.81	120.25	117.65	119.98	5,629,869
31 Mar 23	120.60000 +0.80	122.44	119.51	120.08	5,853,529
30 Mar 23	119.80000 +3.81	120.68	115.11	115.29	7,296,042
29 Mar 23	115.99000 +3.30	116.55	112.01	112.98	5,952,091
28 Mar 23	112.69000 +1.88	112.88	110.76	111.34	4,541,411
27 Mar 23	110.81000 -1.50	112.82	109.63	112.31	3,204,225
24 Mar 23	112.31000 +2.29	113.70	109.40	111.11	6,308,113
23 Mar 23	110.02000 +1.33	111.30	106.72	110.98	5,616,547
22 Mar 23	108.69000 +1.21	111.26	107.46	107.72	3,848,487
21 Mar 23	107.48000 +1.48	108.67	106.07	106.73	4,763,817
20 Mar 23	106.00000 -2.29	108.80	104.50	108.79	5,992,717
17 Mar 23	108.29000 -2.67	111.80	108.10	111.59	3,691,163
16 Mar 23	110.96000 -1.46	112.65	110.14	112.10	3,466,855
15 Mar 23	112.42000 -1.02	114.57	111.88	114.13	4,614,390
14 Mar 23	113.44000 +0.01	114.95	113.10	113.80	4,113,900
13 Mar 23	113.43000 +2.91	114.20	110.01	110.76	4,007,015
10 Mar 23	110.52000 -1.48	112.50	110.18	111.45	3,127,879
09 Mar 23	112.00000 -1.70	114.53	110.60	113.70	5,476,746
08 Mar 23	113.70000 -1.20	114.59	111.98	114.19	3,896,825
07 Mar 23	114.90000 +0.81	116.68	113.80	114.00	7,064,690
06 Mar 23	114.09000 +0.89	115.00	111.60	113.79	4,290,447
03 Mar 23	113.20000 +0.32	115.48	112.00	113.00	4,890,401
02 Mar 23	112.88000 +0.58	114.44	112.03	112.84	5,063,326
01 Mar 23	112.30000 +0.82	113.65	110.13	113.14	7,078,852
28 Feb 23	111.48000 +3.29	112.22	106.78	107.87	9,902,212
27 Feb 23	108.19000 +4.88	108.90	102.00	103.41	7,647,492
24 Feb 23	103.31000 -2.37	105.18	102.50	105.03	4,322,922
23 Feb 23	105.68000 -1.05	107.60	104.86	106.81	3,078,885
22 Feb 23	106.73000 +0.18	107.90	105.35	106.30	3,017,032
21 Feb 23	106.55000 -1.15	108.40	105.55	108.00	3,675,815
20 Feb 23	107.70000 +0.47	108.49	105.00	106.41	4,588,165
17 Feb 23	107.23000 -1.32	109.50	106.80	107.68	3,694,263
16 Feb 23	108.55000 +2.77	110.94	105.30	106.00	8,428,858
15 Feb 23	105.78000 +0.34	108.60	105.04	105.44	5,234,999
14 Feb 23	105.44000 +0.84	106.46	103.67	104.59	3,818,035
13 Feb 23	104.60000 +2.32	106.86	101.33	101.80	9,054,855
10 Feb 23	102.28000 +0.46	102.86	100.85	101.90	3,384,894
09 Feb 23	101.82000 +1.09	103.43	100.77	100.77	4,640,946
08 Feb 23	100.73000 -1.48	103.14	100.08	102.72	3,424,892
07 Feb 23	102.21000 +0.28	103.50	101.68	102.50	2,578,396
06 Feb 23	101.93000 -2.16	103.71	101.85	102.85	4,289,562
03 Feb 23	104.09000 -1.09	105.28	102.02	104.58	3,229,174
02 Feb 23	105.18000 +1.19	105.89	103.60	104.00	4,281,247
01 Feb 23	103.99000 +2.95	104.50	101.04	101.04	5,064,869
31 Jan 23	101.04000 -3.24	104.67	101.00	104.67	4,814,718
30 Jan 23	104.28000 -0.88	106.62	103.80	105.90	5,684,824
20 Jan 23	105.16000 -0.14	106.28	104.36	105.30	2,923,225
19 Jan 23	105.30000 -0.86	106.15	104.50	105.76	3,068,708
18 Jan 23	106.16000 -3.17	109.70	105.86	109.22	4,107,253
17 Jan 23	109.33000 -0.46	110.29	107.55	109.22	3,467,781
16 Jan 23	109.79000 +0.57	112.14	109.01	109.89	5,698,851
13 Jan 23	109.22000 +5.29	110.11	104.07	104.72	5,715,755
12 Jan 23	103.93000 -2.02	106.53	103.60	105.37	3,175,077
11 Jan 23	105.95000 -0.94	107.87	104.39	107.27	4,210,109
10 Jan 23	106.89000 +0.52	107.50	105.19	106.58	3,618,971
09 Jan 23	106.37000 +0.07	107.29	105.01	106.70	4,827,185
06 Jan 23	106.30000 -1.69	108.05	104.66	108.00	4,058,719
05 Jan 23	107.99000 +2.49	108.62	105.00	105.82	3,470,850
04 Jan 23	105.50000 +0.33	107.31	104.40	105.69	3,974,362
03 Jan 23	105.17000 -2.33	107.99	102.99	107.99	4,976,161
30 Dec 22	107.50000 +0.35	108.49	105.40	108.24	3,856,559
29 Dec 22	107.15000 -1.61	108.20	106.39	107.85	3,113,875
28 Dec 22	108.76000 -0.07	109.88	107.70	108.63	2,162,453
27 Dec 22	108.83000 +2.45	111.11	106.65	107.50	3,514,170
26 Dec 22	106.38000 -3.23	108.98	106.20	107.90	3,656,636
23 Dec 22	109.61000 +2.95	109.61	104.50	105.66	3,759,268
22 Dec 22	106.66000 +1.21	107.69	104.17	105.95	2,937,191
21 Dec 22	105.45000 +1.54	107.00	104.01	104.97	3,009,456
20 Dec 22	103.91000 -3.00	106.80	103.20	105.95	3,754,546
19 Dec 22	106.91000 -1.11	108.88	105.55	107.84	2,474,092
16 Dec 22	108.02000 +1.54	108.30	105.81	105.94	3,725,121
15 Dec 22	106.48000 -2.02	109.58	106.00	108.68	4,198,861
14 Dec 22	108.50000 +0.10	110.02	106.90	109.10	4,170,174
13 Dec 22	108.40000 +0.07	109.56	107.45	108.80	3,978,360
12 Dec 22	108.33000 -2.63	110.66	107.96	108.66	3,720,028
09 Dec 22	110.96000 +1.77	111.30	108.28	109.24	5,443,209
08 Dec 22	109.19000 +0.54	109.99	105.73	108.65	4,443,040
07 Dec 22	108.65000 -2.69	110.98	107.51	110.57	6,343,333
06 Dec 22	111.34000 +6.70	112.59	104.01	104.01	8,945,580
05 Dec 22	104.64000 +1.64	106.00	103.20	103.97	5,303,652
02 Dec 22	103.00000 -1.60	105.57	102.20	104.03	4,773,353
01 Dec 22	104.60000 +3.30	109.00	103.78	104.06	9,043,670
30 Nov 22	101.30000 +0.69	103.00	99.58	99.58	6,189,096
29 Nov 22	100.61000 +5.40	101.08	95.85	96.21	9,517,074
28 Nov 22	95.21000 +1.81	96.00	89.61	91.20	5,814,777
25 Nov 22	93.40000 -0.68	94.39	92.67	94.14	3,035,562
24 Nov 22	94.08000 +0.05	94.97	92.03	93.98	3,738,613
23 Nov 22	94.03000 -2.11	95.80	93.21	95.69	5,508,139
22 Nov 22	96.14000 +0.33	96.96	94.79	95.58	3,705,487
21 Nov 22	95.81000 -2.99	98.38	94.00	98.38	5,205,618
18 Nov 22	98.80000 +0.04	100.26	98.10	98.76	4,403,267
17 Nov 22	98.76000 -2.35	101.50	97.88	100.76	4,656,258
16 Nov 22	101.11000 +1.89	102.48	98.88	99.80	4,148,876
15 Nov 22	99.22000 +1.62	100.04	97.24	97.82	3,863,617
14 Nov 22	97.60000 -3.74	103.49	96.90	101.99	6,878,689
11 Nov 22	101.34000 +2.99	103.75	99.00	102.00	8,043,677
10 Nov 22	98.35000 +1.55	99.28	96.18	96.85	4,364,935
09 Nov 22	96.80000 -2.27	99.50	96.57	98.53	4,139,286
08 Nov 22	99.07000 -0.94	101.81	98.00	99.60	4,117,537
07 Nov 22	100.01000 +0.81	101.00	97.41	98.67	6,722,838
04 Nov 22	99.20000 +7.09	101.20	91.66	92.11	10,425,227
03 Nov 22	92.11000 -1.30	92.75	90.70	92.08	5,529,066
02 Nov 22	93.41000 +5.58	95.38	86.97	87.55	12,160,638
01 Nov 22	87.83000 +6.03	87.84	82.03	82.03	10,664,114
31 Oct 22	81.80000 -2.60	84.03	80.88	84.03	9,634,623
28 Oct 22	84.40000 -2.10	86.76	83.73	86.00	7,767,599
27 Oct 22	86.50000 -8.29	92.80	86.00	92.80	13,194,279
26 Oct 22	94.79000 +1.49	96.00	92.70	94.09	5,104,691
25 Oct 22	93.30000 +0.90	93.88	90.38	91.01	4,573,495
24 Oct 22	92.40000 -4.27	96.36	92.20	96.36	4,475,932
21 Oct 22	96.67000 -0.29	97.30	94.70	96.98	4,209,033
20 Oct 22	96.96000 -0.42	99.00	95.28	97.40	4,438,705
19 Oct 22	97.38000 -2.06	99.70	96.67	99.70	6,004,569
18 Oct 22	99.44000 -1.76	102.48	98.90	101.56	4,688,994
17 Oct 22	101.20000 -2.06	103.29	100.30	102.50	3,953,506
14 Oct 22	103.26000 +2.74	104.44	100.40	101.05	4,903,283
13 Oct 22	100.52000 -3.25	103.76	100.00	103.76	4,727,985
12 Oct 22	103.77000 -0.29	104.50	100.30	104.00	5,165,617
11 Oct 22	104.06000 +1.60	104.98	101.89	102.56	4,133,202
10 Oct 22	102.46000 -3.74	106.00	102.00	106.00	5,906,760
30 Sep 22	106.20000 +0.95	108.30	105.25	105.56	5,336,277
29 Sep 22	105.25000 -0.83	107.97	104.21	106.97	4,933,346
28 Sep 22	106.08000 -0.87	107.80	105.40	106.22	3,940,863
27 Sep 22	106.95000 +3.10	107.04	102.22	104.14	6,767,430
26 Sep 22	103.85000 +1.55	105.50	101.00	101.00	4,912,261
23 Sep 22	102.30000 +2.36	103.78	100.08	100.37	5,939,175
22 Sep 22	99.94000 -1.94	101.44	98.63	101.44	4,628,998
21 Sep 22	101.88000 -0.52	103.92	101.16	102.06	3,787,298
20 Sep 22	102.40000 +0.50	103.20	100.13	102.39	3,066,330
19 Sep 22	101.90000 +0.78	102.50	98.50	101.57	5,637,806
16 Sep 22	101.12000 -1.17	104.00	100.25	101.58	4,368,757
15 Sep 22	102.29000 +2.04	104.55	99.79	99.79	5,771,272
14 Sep 22	100.25000 +0.20	101.00	98.30	98.52	4,083,546
13 Sep 22	100.05000 +3.38	101.15	96.85	97.27	7,573,559
09 Sep 22	96.67000 -0.53	97.53	96.00	97.22	4,480,626
08 Sep 22	97.20000 -0.09	98.87	97.00	97.99	4,216,761
07 Sep 22	97.29000 -1.38	98.60	96.82	98.51	4,779,950
06 Sep 22	98.67000 -0.33	100.33	96.89	99.09	5,632,275
05 Sep 22	99.00000 -3.00	101.80	97.00	101.80	7,968,259
02 Sep 22	102.00000 -3.97	106.50	101.05	105.70	6,860,480
01 Sep 22	105.97000 -2.03	107.99	105.60	107.35	4,641,432
31 Aug 22	108.00000 -0.48	109.65	107.33	107.69	4,133,416
30 Aug 22	108.48000 -0.02	110.32	107.00	108.39	5,231,097
29 Aug 22	108.50000 +0.50	109.50	105.43	107.96	6,687,955
26 Aug 22	108.00000 +7.48	110.20	104.00	104.00	14,481,965
25 Aug 22	100.52000 +1.55	102.00	98.98	99.00	3,751,488
24 Aug 22	98.97000 -1.60	100.49	98.50	100.13	3,617,746
23 Aug 22	100.57000 -2.40	102.79	99.99	102.19	4,981,921
22 Aug 22	102.97000 -0.55	104.47	101.80	103.36	2,848,300
19 Aug 22	103.52000 -1.45	106.60	103.10	104.96	2,638,184
18 Aug 22	104.97000 +0.25	106.60	103.72	104.44	4,900,450
17 Aug 22	104.72000 +1.76	106.00	100.20	102.50	4,982,503
16 Aug 22	102.96000 -0.70	104.00	101.88	103.67	3,198,302
15 Aug 22	103.66000 -0.84	105.13	103.00	103.66	2,775,499
12 Aug 22	104.50000 -1.98	106.88	103.67	105.99	2,993,242
11 Aug 22	106.48000 +1.44	106.96	102.77	105.10	4,280,106
10 Aug 22	105.04000 -4.46	109.30	103.53	109.30	6,939,572
09 Aug 22	109.50000 +5.51	110.00	103.12	104.02	6,666,168
08 Aug 22	103.99000 +0.95	105.85	100.12	101.02	6,492,645
05 Aug 22	103.04000 -0.54	105.18	102.80	103.50	4,407,684
04 Aug 22	103.58000 +0.61	104.13	101.76	103.88	4,347,621
03 Aug 22	102.97000 -3.31	106.99	102.50	106.18	5,449,307
02 Aug 22	106.28000 -1.78	108.92	105.80	107.43	7,244,319
01 Aug 22	108.06000 +9.55	108.36	99.25	100.00	15,706,285
29 Jul 22	98.51000 -1.97	100.48	98.02	100.09	7,087,947
28 Jul 22	100.48000 +0.48	102.99	98.66	100.10	4,782,936
27 Jul 22	100.00000 -0.49	103.87	99.90	101.52	4,218,233
26 Jul 22	100.49000 +0.30	102.50	99.52	99.97	4,657,965
25 Jul 22	100.19000 +3.98	101.00	94.00	95.30	8,279,054
22 Jul 22	96.21000 -0.80	97.49	95.70	97.01	3,599,721
21 Jul 22	97.01000 +1.45	97.76	94.50	94.50	6,047,531
20 Jul 22	95.56000 +0.45	97.20	94.58	95.20	4,287,280
19 Jul 22	95.11000 -1.21	95.98	93.26	94.71	4,410,948
18 Jul 22	96.32000 -0.52	97.50	92.66	96.84	6,604,781
15 Jul 22	96.84000 +0.84	99.98	95.40	95.85	5,629,272
14 Jul 22	96.00000 -0.89	96.82	94.40	96.42	5,133,153
13 Jul 22	96.89000 +1.22	98.88	95.80	95.98	5,780,368
12 Jul 22	95.67000 -1.02	97.25	95.11	96.50	2,779,060
11 Jul 22	96.69000 -2.03	98.00	95.61	97.00	4,357,324
08 Jul 22	98.72000 -0.21	99.86	98.00	98.92	3,151,035
07 Jul 22	98.93000 +0.75	99.80	95.04	98.00	6,090,591
06 Jul 22	98.18000 -3.34	101.20	97.00	100.68	7,292,147
05 Jul 22	101.52000 -2.65	104.49	99.00	104.17	6,982,890
04 Jul 22	104.17000 +1.59	104.88	101.35	101.58	4,783,159
01 Jul 22	102.58000 -1.34	104.49	101.00	103.38	4,483,004
30 Jun 22	103.92000 +1.63	107.37	103.00	103.00	8,977,393
29 Jun 22	102.29000 +2.29	103.98	99.70	99.88	8,978,008
28 Jun 22	100.00000 +0.35	101.06	97.00	98.80	6,045,206
27 Jun 22	99.65000 +4.06	101.90	97.00	97.00	10,207,043
24 Jun 22	95.59000 +2.32	97.00	93.00	93.30	7,470,383
23 Jun 22	93.27000 +0.40	93.50	92.26	92.87	4,685,044
22 Jun 22	92.87000 -0.93	94.90	92.83	93.80	4,303,411
21 Jun 22	93.80000 -0.18	95.21	92.38	94.00	5,795,046
20 Jun 22	93.98000 +2.42	95.00	92.14	92.14	8,496,334
17 Jun 22	91.56000 +1.41	91.95	89.07	89.19	6,568,122
16 Jun 22	90.15000 -1.39	92.65	89.01	91.60	7,347,602
15 Jun 22	91.54000 -0.41	92.88	90.41	91.82	8,003,450
14 Jun 22	91.95000 +1.40	93.00	88.88	89.00	6,461,031
13 Jun 22	90.55000 -1.55	91.50	88.31	91.00	8,521,560
10 Jun 22	92.10000 +0.10	92.10	90.03	91.50	5,176,928
09 Jun 22	92.00000 -2.46	94.50	91.46	94.00	5,050,274
08 Jun 22	94.46000 +1.40	95.80	92.06	92.50	7,188,317
07 Jun 22	93.06000 +0.06	94.50	91.23	92.90	6,443,620
06 Jun 22	93.00000 +3.05	93.65	88.77	90.55	7,751,811
02 Jun 22	89.95000 -1.67	91.30	89.49	90.12	5,560,207
01 Jun 22	91.62000 -1.13	93.30	90.86	91.90	6,922,160
31 May 22	92.75000 +1.85	93.50	90.37	91.00	10,955,621
30 May 22	90.90000 +5.72	93.70	88.60	88.60	16,027,256
27 May 22	85.18000 -0.84	87.10	84.70	86.38	5,097,054
26 May 22	86.02000 +1.99	87.10	83.38	84.60	7,485,618
25 May 22	84.03000 -0.01	84.74	83.60	83.86	4,115,154
24 May 22	84.04000 -1.33	85.72	83.81	85.40	4,207,746
23 May 22	85.37000 -0.60	86.24	84.39	86.22	4,979,545
20 May 22	85.97000 +2.07	86.89	83.96	84.46	6,828,209
19 May 22	83.90000 -0.95	85.36	83.00	83.40	3,701,814
18 May 22	84.85000 -1.14	86.18	84.50	85.99	4,040,019
17 May 22	85.99000 +0.23	86.50	85.03	85.97	3,343,490
16 May 22	85.76000 +0.65	88.50	84.50	86.30	6,233,111
13 May 22	85.11000 -0.49	86.50	84.60	85.59	3,555,191
12 May 22	85.60000 +0.70	87.11	84.10	84.10	5,687,491
11 May 22	84.90000 +2.47	86.92	82.43	82.44	11,031,328
10 May 22	82.43000 +2.73	82.85	77.50	78.00	7,630,177
09 May 22	79.70000 -1.30	80.85	76.60	78.68	5,611,740
06 May 22	81.00000 -5.24	84.60	80.50	84.60	9,931,112
05 May 22	86.24000 -0.06	87.86	85.28	87.00	7,802,448
29 Apr 22	86.30000 +3.40	87.50	83.48	83.48	13,548,995
28 Apr 22	82.90000 -0.79	85.15	82.21	82.50	6,224,969
27 Apr 22	83.69000 +1.12	84.10	80.75	82.00	7,086,534
26 Apr 22	82.57000 +1.17	84.40	81.52	81.61	7,715,483
25 Apr 22	81.40000 -3.28	84.26	79.99	82.80	8,335,393
22 Apr 22	84.68000 +0.70	84.95	82.10	83.28	4,833,658
21 Apr 22	83.98000 -1.80	85.90	82.98	85.06	6,010,566
20 Apr 22	85.78000 +1.23	88.00	82.50	84.00	8,441,202
19 Apr 22	84.55000 +0.11	85.95	83.81	84.54	4,574,458
18 Apr 22	84.44000 +0.37	84.72	82.00	83.30	5,441,438
15 Apr 22	84.07000 -0.86	86.30	83.01	83.49	8,190,196
14 Apr 22	84.93000 +3.15	86.36	82.30	82.30	12,364,439
13 Apr 22	81.78000 +1.10	83.68	77.75	79.30	16,052,089
12 Apr 22	80.68000 +7.02	81.03	73.21	73.60	13,222,272
11 Apr 22	73.66000 -4.14	77.31	73.00	77.29	9,949,659
08 Apr 22	77.80000 -0.91	79.10	77.26	78.26	4,663,127
07 Apr 22	78.71000 -1.02	80.95	78.30	80.01	5,755,933
06 Apr 22	79.73000 -1.97	80.90	79.13	80.90	8,409,432
01 Apr 22	81.70000 +2.69	82.40	78.06	78.37	10,047,416
31 Mar 22	79.01000 -0.57	79.70	78.20	78.93	5,105,145
30 Mar 22	79.58000 +3.18	80.36	76.70	76.80	11,586,682
29 Mar 22	76.40000 -1.60	79.23	76.05	78.35	7,773,330
28 Mar 22	78.00000 -2.09	79.33	76.40	78.80	7,948,183
25 Mar 22	80.09000 -2.25	82.20	79.37	82.09	7,554,880
24 Mar 22	82.34000 -2.18	83.90	81.81	83.90	6,546,471
23 Mar 22	84.52000 +0.47	85.01	82.81	84.12	5,318,806
22 Mar 22	84.05000 -1.95	85.60	83.50	85.07	5,900,370
21 Mar 22	86.00000 +0.11	86.21	84.18	85.25	5,157,753
18 Mar 22	85.89000 -0.83	86.68	84.80	86.07	6,465,835
17 Mar 22	86.72000 +0.30	88.59	85.13	87.82	6,599,339
16 Mar 22	86.42000 +4.03	87.00	82.70	84.30	6,634,004
15 Mar 22	82.39000 -3.61	85.00	81.00	85.00	7,064,458
14 Mar 22	86.00000 -6.96	91.00	85.85	90.00	9,302,784
11 Mar 22	92.96000 -1.34	94.25	90.45	92.80	5,056,915
10 Mar 22	94.30000 +5.46	94.88	89.26	90.50	9,616,479
09 Mar 22	88.84000 -1.67	91.20	84.80	90.57	7,861,668
08 Mar 22	90.51000 -0.79	93.50	89.59	91.30	5,853,497
07 Mar 22	91.30000 -6.72	96.75	90.91	96.75	8,831,387
04 Mar 22	98.02000 -1.27	99.89	97.35	98.13	5,040,463
03 Mar 22	99.29000 -0.20	101.19	98.01	99.50	5,581,765
02 Mar 22	99.49000 -2.09	101.20	97.81	100.58	7,454,001
01 Mar 22	101.58000 +7.79	103.17	96.60	96.96	13,020,752
28 Feb 22	93.79000 +0.20	93.97	92.57	92.71	3,183,472
25 Feb 22	93.59000 +0.39	93.88	92.54	93.12	2,796,925
24 Feb 22	93.20000 -1.40	94.89	92.06	94.09	3,518,247
23 Feb 22	94.60000 -0.40	95.50	92.70	94.65	2,701,178
22 Feb 22	95.00000 -0.22	95.43	93.46	95.00	2,323,801
21 Feb 22	95.22000 -1.08	97.20	94.55	97.01	2,366,397
18 Feb 22	96.30000 -0.09	97.52	94.60	95.88	2,974,703
17 Feb 22	96.39000 -0.22	97.50	95.26	97.50	3,195,923
16 Feb 22	96.61000 +0.98	97.49	94.74	95.63	3,980,971
15 Feb 22	95.63000 +0.74	96.95	94.28	94.30	4,885,716
14 Feb 22	94.89000 +4.88	95.11	90.01	90.09	8,656,740
11 Feb 22	90.01000 +0.51	91.68	88.78	89.00	4,201,012
10 Feb 22	89.50000 -1.77	91.20	88.21	91.20	7,107,572
09 Feb 22	91.27000 +1.69	92.84	89.13	89.20	6,054,319
08 Feb 22	89.58000 -2.06	91.75	88.36	91.64	4,780,381
07 Feb 22	91.64000 -0.57	95.50	90.88	92.93	4,443,387
28 Jan 22	92.21000 -0.76	95.66	91.50	93.18	3,234,033
27 Jan 22	92.97000 -1.01	94.30	92.33	93.84	2,361,620
26 Jan 22	93.98000 -0.02	95.15	92.47	93.66	3,358,935
25 Jan 22	94.00000 -1.36	96.12	93.51	95.36	3,746,135
24 Jan 22	95.36000 +2.23	96.38	92.07	92.75	6,833,522
21 Jan 22	93.13000 +2.19	95.63	90.18	91.22	8,015,134
20 Jan 22	90.94000 +2.23	91.53	88.72	89.25	6,090,779
19 Jan 22	88.71000 -0.74	89.80	87.03	89.00	4,261,636
18 Jan 22	89.45000 +0.27	90.31	88.48	89.13	4,812,954
17 Jan 22	89.18000 -1.05	91.00	88.63	91.00	4,671,463
14 Jan 22	90.23000 +1.00	91.80	88.20	88.20	7,694,371
13 Jan 22	89.23000 -1.51	91.38	88.77	90.11	4,369,640
12 Jan 22	90.74000 +0.82	91.27	88.08	89.92	8,357,131
11 Jan 22	89.92000 -5.22	94.81	89.50	94.81	10,472,001
10 Jan 22	95.14000 -1.56	95.88	91.37	95.66	11,660,921
07 Jan 22	96.70000 -1.17	98.66	96.50	97.29	3,060,971
06 Jan 22	97.87000 -3.13	101.59	96.50	100.58	5,385,287
05 Jan 22	101.00000 +1.34	103.00	98.51	99.04	5,484,453
04 Jan 22	99.66000 +0.66	100.06	96.32	99.00	5,200,069
31 Dec 21	99.00000 -1.51	101.50	98.18	100.67	5,077,933
30 Dec 21	100.51000 +0.01	100.90	99.40	100.00	4,737,085
29 Dec 21	100.50000 -3.50	105.40	99.81	104.60	5,064,219
28 Dec 21	104.00000 +1.85	104.83	101.27	102.00	3,141,756
27 Dec 21	102.15000 -2.94	106.50	101.00	104.88	4,123,385
24 Dec 21	105.09000 +3.65	105.95	101.31	102.43	4,503,099
23 Dec 21	101.44000 -0.61	104.20	99.80	102.00	3,565,783
22 Dec 21	102.05000 -0.22	103.59	101.32	102.27	2,222,692
21 Dec 21	102.27000 +3.22	103.26	99.00	99.30	4,266,396
20 Dec 21	99.05000 -0.65	100.88	98.72	99.70	2,503,213
17 Dec 21	99.70000 -2.07	101.72	98.00	101.40	4,522,530
16 Dec 21	101.77000 -0.10	102.33	99.20	101.90	4,293,376
15 Dec 21	101.87000 -1.90	105.25	100.88	104.00	5,017,607
14 Dec 21	103.77000 -1.43	105.60	102.99	104.48	4,509,315
13 Dec 21	105.20000 -0.74	108.50	104.50	105.00	5,024,526
10 Dec 21	105.94000 +0.07	107.00	104.01	104.74	3,993,599
09 Dec 21	105.87000 +0.17	108.33	105.00	107.70	6,516,379
08 Dec 21	105.70000 +3.29	106.45	101.65	102.35	5,909,449
07 Dec 21	102.41000 +1.31	105.38	101.02	102.68	5,351,462
06 Dec 21	101.10000 +0.31	104.33	98.51	100.68	6,160,865
03 Dec 21	100.79000 +3.52	102.57	96.70	97.51	5,784,551
02 Dec 21	97.27000 -1.33	98.80	96.23	98.60	2,400,994
01 Dec 21	98.60000 -0.17	100.22	97.00	100.00	2,555,905
30 Nov 21	98.77000 -2.13	101.10	97.70	100.80	3,405,774
29 Nov 21	100.90000 -1.40	102.25	99.21	100.00	2,989,791
26 Nov 21	102.30000 -1.50	103.79	100.80	102.53	3,083,067
25 Nov 21	103.80000 +1.30	104.94	99.60	103.00	5,528,462
24 Nov 21	102.50000 +2.56	104.88	98.43	99.60	7,181,836
23 Nov 21	99.94000 +3.14	100.67	96.00	96.05	6,050,456
22 Nov 21	96.80000 -1.72	99.50	96.58	98.37	5,716,840
19 Nov 21	98.52000 +0.09	99.50	96.80	99.50	3,053,651
18 Nov 21	98.43000 +0.82	98.88	96.40	97.64	2,928,472
17 Nov 21	97.61000 -0.27	98.23	95.70	96.71	3,601,081
16 Nov 21	97.88000 +0.29	99.84	96.38	98.56	3,924,929
15 Nov 21	97.59000 +3.88	100.58	94.00	94.25	8,161,830
12 Nov 21	93.71000 +0.90	95.17	91.10	92.76	6,736,199
11 Nov 21	92.81000 -0.89	94.71	91.54	93.70	4,790,196
10 Nov 21	93.70000 -1.96	97.00	92.88	97.00	3,813,799
09 Nov 21	95.66000 -0.86	97.91	94.20	97.19	5,087,208
08 Nov 21	96.52000 -1.14	98.99	95.40	97.67	3,661,866
05 Nov 21	97.66000 -1.53	99.85	97.16	97.30	5,399,569
04 Nov 21	99.19000 +1.84	100.25	95.07	98.22	7,838,344
03 Nov 21	97.35000 -0.72	100.02	96.01	97.68	5,144,730
02 Nov 21	98.07000 +3.44	99.70	93.33	95.03	11,536,975
01 Nov 21	94.63000 -9.65	103.96	94.33	103.96	15,291,617
29 Oct 21	104.28000 +9.48	104.28	94.80	94.80	19,296,068
28 Oct 21	94.80000 +2.80	95.21	91.66	92.00	14,025,524
27 Oct 21	92.00000 +0.14	92.68	89.52	91.30	15,843,207
26 Oct 21	91.86000 +8.35	91.86	85.60	85.60	23,899,980
25 Oct 21	83.51000 +3.46	84.10	78.80	79.95	11,946,236
22 Oct 21	80.05000 +1.66	80.66	77.52	78.40	7,252,368
21 Oct 21	78.39000 -0.93	79.64	77.76	79.32	5,997,256
20 Oct 21	79.32000 -1.44	81.37	79.14	81.00	5,122,720
19 Oct 21	80.76000 +0.46	81.12	79.79	80.30	5,029,041
18 Oct 21	80.30000 -3.80	83.96	79.75	83.58	7,611,919
15 Oct 21	84.10000 -0.90	85.81	82.97	84.70	4,642,168
14 Oct 21	85.00000 -1.99	87.99	84.51	86.87	6,273,638
13 Oct 21	86.99000 +4.14	88.04	83.00	83.00	9,612,552
12 Oct 21	82.85000 -0.45	83.78	81.60	83.00	4,569,112
11 Oct 21	83.30000 -0.50	86.00	82.93	83.79	5,791,245
08 Oct 21	83.80000 +3.27	84.76	80.00	81.00	8,889,974
30 Sep 21	80.53000 +0.33	81.80	79.66	79.99	4,692,874
29 Sep 21	80.20000 -1.70	82.50	79.91	81.01	4,613,418
28 Sep 21	81.90000 -1.33	83.12	79.00	82.09	7,893,788
27 Sep 21	83.23000 +4.18	84.95	79.53	79.58	12,569,434
24 Sep 21	79.05000 +0.07	80.22	78.08	78.90	8,387,473
23 Sep 21	78.98000 -0.22	80.22	78.39	79.30	7,390,730
22 Sep 21	79.20000 -2.74	80.36	78.22	80.36	7,017,547
17 Sep 21	81.94000 +1.44	82.66	78.30	80.60	6,831,165
16 Sep 21	80.50000 -1.90	83.50	79.20	82.40	8,686,160
15 Sep 21	82.40000 -3.37	85.23	81.80	85.00	7,881,825
14 Sep 21	85.77000 -0.74	87.39	85.39	87.05	4,708,057
13 Sep 21	86.51000 -1.09	89.00	86.10	87.00	4,639,499
10 Sep 21	87.60000 -0.40	89.55	87.01	87.89	5,023,070
09 Sep 21	88.00000 -0.50	88.80	87.40	87.99	3,509,743
08 Sep 21	88.50000 -1.19	90.00	87.88	90.00	4,710,689
07 Sep 21	89.69000 -0.51	90.58	88.24	89.79	5,278,823
06 Sep 21	90.20000 +4.04	92.20	85.00	85.97	10,354,418
03 Sep 21	86.16000 +0.13	86.97	83.75	85.23	6,335,788
02 Sep 21	86.03000 -1.06	89.83	85.21	86.66	7,446,356
01 Sep 21	87.09000 +0.77	89.02	83.51	86.35	9,443,358
31 Aug 21	86.32000 +1.77	88.26	84.56	85.42	8,160,982
30 Aug 21	84.55000 -3.40	88.88	83.34	88.88	9,175,400
27 Aug 21	87.95000 -1.74	92.55	87.71	89.73	8,197,286
26 Aug 21	89.69000 +0.57	92.87	88.88	90.28	6,547,382
25 Aug 21	89.12000 -0.58	91.15	87.80	89.09	6,312,155
24 Aug 21	89.70000 +3.00	91.40	86.01	86.64	7,504,843
23 Aug 21	86.70000 +1.22	87.89	85.04	85.40	6,072,559
20 Aug 21	85.48000 -4.82	89.88	84.17	88.98	8,457,292
19 Aug 21	90.30000 -5.27	96.50	88.58	93.60	14,550,218
18 Aug 21	95.57000 +8.69	95.57	86.65	86.86	16,520,299
17 Aug 21	86.88000 -1.79	89.38	86.60	88.90	5,614,317
16 Aug 21	88.67000 +1.69	89.56	86.29	86.50	5,638,457
13 Aug 21	86.98000 +0.43	87.59	85.80	86.50	4,106,391
12 Aug 21	86.55000 -0.64	88.12	85.70	86.68	5,094,625
11 Aug 21	87.19000 -2.50	90.08	86.72	89.86	7,850,878
10 Aug 21	89.69000 +2.49	90.29	86.03	86.50	14,343,404
09 Aug 21	87.20000 +5.12	88.69	82.95	82.95	12,886,860
06 Aug 21	82.08000 -1.88	83.79	81.60	83.71	6,286,666
05 Aug 21	83.96000 -0.57	86.00	82.28	82.94	7,457,990
04 Aug 21	84.53000 -2.37	88.30	83.98	86.90	9,867,354
03 Aug 21	86.90000 +3.22	88.88	81.05	83.64	17,428,594
02 Aug 21	83.68000 +3.40	84.64	77.31	79.00	17,470,220
30 Jul 21	80.28000 -7.72	86.50	80.00	86.50	15,413,975
29 Jul 21	88.00000 -2.44	92.50	86.74	92.02	10,042,726
28 Jul 21	90.44000 +0.37	90.69	86.38	86.86	8,379,578
27 Jul 21	90.07000 -2.65	95.79	90.03	92.23	7,872,035
26 Jul 21	92.72000 -4.36	96.00	90.69	96.00	11,200,887
23 Jul 21	97.08000 -2.26	99.34	96.38	98.88	5,909,336
22 Jul 21	99.34000 -2.44	101.60	99.20	101.30	7,547,199
21 Jul 21	101.78000 -0.02	103.01	100.50	101.40	7,461,376
20 Jul 21	101.80000 +2.05	102.92	98.31	98.31	7,849,859
19 Jul 21	99.75000 +1.34	100.40	96.36	98.00	8,651,909
16 Jul 21	98.41000 -3.20	101.61	97.40	101.08	10,546,558
15 Jul 21	101.61000 +3.47	103.55	97.08	98.18	10,273,064
14 Jul 21	98.14000 -1.85	99.34	96.42	99.34	7,185,914
13 Jul 21	99.99000 +2.65	101.37	96.67	97.34	9,797,907
12 Jul 21	97.34000 +0.69	97.63	92.69	96.65	14,584,649
09 Jul 21	96.65000 -2.83	99.95	94.64	99.49	12,120,465
08 Jul 21	99.48000 -7.00	106.27	98.14	106.27	13,326,859
07 Jul 21	106.48000 +0.37	107.00	103.00	105.21	5,914,791
06 Jul 21	106.11000 -2.98	108.99	101.99	108.99	9,134,054
05 Jul 21	109.09000 +0.39	109.88	105.19	108.50	6,602,661
02 Jul 21	108.70000 -6.30	114.34	107.83	114.34	6,331,636
01 Jul 21	115.00000 -0.65	117.59	112.28	117.59	3,470,935
30 Jun 21	115.65000 -0.16	118.11	113.16	115.81	4,936,385
29 Jun 21	115.81000 +3.56	116.68	111.51	112.68	7,529,517
28 Jun 21	112.25000 +1.57	113.88	108.69	109.83	6,853,740
25 Jun 21	110.68000 +5.38	110.85	104.48	105.19	7,720,907
24 Jun 21	105.30000 -2.39	107.68	104.32	107.00	4,894,396
23 Jun 21	107.69000 -0.61	109.33	106.02	108.24	5,449,441
22 Jun 21	108.30000 +2.00	108.55	104.50	105.88	6,590,752
21 Jun 21	106.30000 -2.73	107.90	104.09	107.00	8,484,367
18 Jun 21	109.03000 +1.15	112.54	107.00	108.22	10,415,699
17 Jun 21	107.88000 +2.88	110.00	105.11	105.11	8,930,430
16 Jun 21	105.00000 -3.17	108.17	103.01	108.00	6,991,834
15 Jun 21	108.17000 +0.59	110.00	107.09	107.69	5,933,940
11 Jun 21	107.58000 -1.99	110.19	105.12	109.96	6,458,520
10 Jun 21	109.57000 -1.28	112.88	108.85	110.63	7,691,993
09 Jun 21	110.85000 +0.66	113.50	107.47	113.16	9,094,458
08 Jun 21	110.19000 -0.91	117.58	108.97	111.15	17,149,602
07 Jun 21	111.10000 +8.25	113.14	103.51	103.51	20,771,224
04 Jun 21	102.85000 +2.45	103.66	99.80	100.00	8,138,755
03 Jun 21	100.40000 -1.64	102.58	99.90	102.18	7,837,796
02 Jun 21	102.04000 +0.28	102.88	100.80	101.60	7,421,106
01 Jun 21	101.76000 -3.18	104.90	99.68	104.90	12,097,527
31 May 21	104.94000 +0.07	106.20	101.80	105.00	7,237,184
28 May 21	104.87000 +1.17	105.55	102.72	103.93	5,446,252
27 May 21	103.70000 -0.56	104.80	102.40	104.00	6,224,423
26 May 21	104.26000 -0.74	105.50	102.25	104.51	6,167,196
25 May 21	105.00000 +0.47	105.59	102.22	103.58	7,982,134
24 May 21	104.53000 +2.72	104.53	100.55	101.88	10,767,494
21 May 21	101.81000 +0.40	102.97	99.62	100.99	7,059,331
20 May 21	101.41000 +1.32	102.06	100.00	100.00	6,372,541
19 May 21	100.09000 -2.91	103.00	99.34	101.00	6,815,939
18 May 21	103.00000 +1.10	105.44	101.36	101.88	6,787,749
17 May 21	101.90000 +0.01	103.50	100.05	101.89	8,836,345
14 May 21	101.89000 +2.53	104.86	97.19	99.34	15,406,511
13 May 21	99.36000 +4.76	99.36	93.81	94.50	11,845,353
12 May 21	94.60000 +0.20	95.41	93.17	94.12	4,866,950
11 May 21	94.40000 +1.41	95.85	92.61	92.99	7,107,713
10 May 21	92.99000 +1.79	96.60	90.71	91.00	12,569,041
07 May 21	91.20000 +0.75	92.61	88.88	89.30	7,036,518
06 May 21	90.45000 -0.56	91.38	89.02	90.00	5,534,145
30 Apr 21	91.01000 -1.50	91.89	88.88	91.58	9,705,977
29 Apr 21	92.51000 -0.40	93.69	90.32	92.65	5,892,357
28 Apr 21	92.91000 +0.09	93.97	92.03	93.19	5,760,554
27 Apr 21	92.82000 +0.82	93.13	90.15	90.27	8,463,843
26 Apr 21	92.00000 -0.60	95.51	91.71	93.50	10,748,963
23 Apr 21	92.60000 -1.70	98.39	91.70	96.30	14,012,239
22 Apr 21	94.30000 +1.02	94.38	91.50	92.90	6,731,174
21 Apr 21	93.28000 +3.28	93.30	89.20	89.50	9,831,265
20 Apr 21	90.00000 +1.91	90.80	86.50	86.50	7,884,051
19 Apr 21	88.09000 +0.19	90.00	86.50	87.89	6,314,188
16 Apr 21	87.90000 +0.95	88.42	86.18	86.96	4,456,205
15 Apr 21	86.95000 -1.41	88.59	86.05	87.86	4,463,399
14 Apr 21	88.36000 +1.35	90.04	86.60	87.24	5,425,876
13 Apr 21	87.01000 +1.50	88.08	85.30	85.51	5,410,945
12 Apr 21	85.51000 -0.49	88.08	84.60	86.00	5,546,550
09 Apr 21	86.00000 +0.33	87.00	84.38	85.45	4,676,363
08 Apr 21	85.67000 +3.03	86.51	81.51	82.41	9,780,548
07 Apr 21	82.64000 -1.31	84.37	80.94	83.83	5,734,920
06 Apr 21	83.95000 -0.48	85.13	82.65	84.65	4,506,130
02 Apr 21	84.43000 +0.00	85.58	83.90	84.90	3,889,543
01 Apr 21	84.43000 -0.21	84.86	83.37	84.64	3,439,557
31 Mar 21	84.64000 +0.84	84.77	82.01	83.40	5,682,311
30 Mar 21	83.80000 +0.00	85.67	82.89	83.70	6,324,783
29 Mar 21	83.80000 +2.30	85.51	81.00	81.80	10,473,265
26 Mar 21	81.50000 +1.55	82.88	79.69	80.00	8,545,686
25 Mar 21	79.95000 +1.00	80.75	76.68	77.95	5,056,748
24 Mar 21	78.95000 -0.85	81.08	78.47	79.50	6,768,964
23 Mar 21	79.80000 +0.99	80.78	77.67	78.56	6,207,585
22 Mar 21	78.81000 -0.91	81.00	77.76	79.68	5,127,130
19 Mar 21	79.72000 -1.03	81.80	79.04	79.19	5,902,755
18 Mar 21	80.75000 +2.55	82.00	77.60	77.88	10,598,569
17 Mar 21	78.20000 +3.04	78.47	74.10	75.10	9,058,324
16 Mar 21	75.16000 +1.04	75.69	73.68	74.33	6,363,072
15 Mar 21	74.12000 -2.88	76.74	73.28	76.66	7,361,922
12 Mar 21	77.00000 -1.46	78.90	75.00	78.60	6,671,168
11 Mar 21	78.46000 +3.71	78.98	73.50	74.47	10,092,273
10 Mar 21	74.75000 -0.27	77.60	74.04	77.51	7,892,723
09 Mar 21	75.02000 -1.12	77.28	72.46	76.20	9,383,538
08 Mar 21	76.14000 -0.76	80.16	76.00	78.48	12,870,801
05 Mar 21	76.90000 +0.93	77.76	73.00	74.75	7,025,857
04 Mar 21	75.97000 -2.73	78.00	75.48	78.00	9,596,383
03 Mar 21	78.70000 +0.63	78.85	77.10	77.96	9,760,110
02 Mar 21	78.07000 -1.12	81.40	77.70	79.99	11,546,444
01 Mar 21	79.19000 -0.44	80.30	77.80	79.98	10,770,510
26 Feb 21	79.63000 -2.25	80.78	77.40	80.78	10,286,125
25 Feb 21	81.88000 -2.40	84.84	81.78	83.90	9,094,710
24 Feb 21	84.28000 -2.92	87.87	82.10	87.60	13,900,698
23 Feb 21	87.20000 -2.00	88.28	85.37	88.00	10,842,772
22 Feb 21	89.20000 -1.80	91.20	88.11	91.10	9,806,420
19 Feb 21	91.00000 -0.93	92.88	88.06	92.02	8,199,051
18 Feb 21	91.93000 -3.85	96.78	91.30	96.78	9,324,369
10 Feb 21	95.78000 -1.28	97.86	94.98	97.33	10,214,324
09 Feb 21	97.06000 +2.88	98.42	92.35	93.00	7,683,823
08 Feb 21	94.18000 -3.56	98.25	92.69	97.70	11,509,785
05 Feb 21	97.74000 +2.71	99.80	93.20	95.33	9,840,068
04 Feb 21	95.03000 -1.97	98.39	93.68	95.60	7,478,619
03 Feb 21	97.00000 +0.10	99.71	96.11	96.40	6,349,398
02 Feb 21	96.90000 +2.39	97.35	93.50	94.88	6,947,293
01 Feb 21	94.51000 +5.72	94.60	89.23	89.23	8,648,686
29 Jan 21	88.79000 +0.27	91.78	88.00	89.07	7,809,773
28 Jan 21	88.52000 -4.31	92.01	88.17	90.98	9,046,846
27 Jan 21	92.83000 -3.33	95.39	90.40	94.77	9,243,184
26 Jan 21	96.16000 -0.84	97.45	93.65	97.01	6,611,922
25 Jan 21	97.00000 +3.56	97.56	93.00	93.44	8,684,473
22 Jan 21	93.44000 +2.76	95.40	90.66	90.68	10,272,634
21 Jan 21	90.68000 +0.01	91.36	88.33	90.67	13,486,059
20 Jan 21	90.67000 +2.67	92.00	86.50	88.00	14,667,711
19 Jan 21	88.00000 -3.95	92.95	87.68	91.94	12,086,451
18 Jan 21	91.95000 -1.18	94.47	90.81	93.00	8,105,412
15 Jan 21	93.13000 -3.84	95.55	91.00	95.51	10,616,243
14 Jan 21	96.97000 -3.53	101.49	95.80	101.34	7,909,675
13 Jan 21	100.50000 -3.98	106.50	99.98	106.47	8,328,958
12 Jan 21	104.48000 -0.02	107.64	103.71	103.93	6,345,229
11 Jan 21	104.50000 -2.00	106.55	101.90	106.10	6,782,876
08 Jan 21	106.50000 -3.11	110.30	103.90	109.03	8,237,799
07 Jan 21	109.61000 +0.66	110.70	107.01	108.96	6,623,496
06 Jan 21	108.95000 +0.95	109.06	104.80	107.60	7,223,313
05 Jan 21	108.00000 +5.52	108.79	101.81	102.48	7,857,777
04 Jan 21	102.48000 +3.08	104.87	98.70	99.37	8,366,918
31 Dec 20	99.40000 -0.26	100.71	98.50	98.61	7,050,407
30 Dec 20	99.66000 +0.54	100.38	97.98	98.50	6,458,485
29 Dec 20	99.12000 +1.02	99.58	95.10	98.40	6,747,758
28 Dec 20	98.10000 +0.10	100.00	96.28	98.90	6,589,093
25 Dec 20	98.00000 +0.08	99.31	94.90	97.00	5,055,119
24 Dec 20	97.92000 -1.88	100.30	96.00	98.85	5,834,298
23 Dec 20	99.80000 -0.80	103.31	97.32	100.60	9,883,691
22 Dec 20	100.60000 +0.78	103.00	98.82	98.83	7,731,220
21 Dec 20	99.82000 -1.18	102.36	98.47	100.90	8,641,384
18 Dec 20	101.00000 -2.90	104.83	99.50	103.96	9,144,270
17 Dec 20	103.90000 -3.15	107.00	102.30	106.00	7,034,557
16 Dec 20	107.05000 +0.28	108.85	105.45	106.07	3,920,735
15 Dec 20	106.77000 -0.75	108.00	103.37	105.55	5,083,099
14 Dec 20	107.52000 +6.38	107.74	97.60	101.79	7,425,187
11 Dec 20	101.14000 +2.46	104.50	98.10	98.50	9,533,057
10 Dec 20	98.68000 +0.59	98.97	96.46	97.99	4,066,098
09 Dec 20	98.09000 -0.11	99.43	97.55	97.57	4,878,031
08 Dec 20	98.20000 -0.32	99.36	95.02	98.18	4,933,668
07 Dec 20	98.52000 +2.29	99.45	95.86	96.00	6,135,673
04 Dec 20	96.23000 +3.02	97.04	92.44	93.32	5,512,825
03 Dec 20	93.21000 +2.23	94.33	90.08	90.61	3,647,532
02 Dec 20	90.98000 -0.12	91.98	89.88	90.63	3,579,754
01 Dec 20	91.10000 +0.10	91.24	88.51	89.00	6,111,194
30 Nov 20	91.00000 +1.81	91.10	87.33	90.00	5,978,267
27 Nov 20	89.19000 +1.26	90.38	86.11	88.32	4,504,309
26 Nov 20	87.93000 +0.14	89.40	83.95	87.25	7,326,593
25 Nov 20	87.79000 -6.21	96.80	86.15	96.50	11,109,308
24 Nov 20	94.00000 +0.90	95.00	90.80	93.05	4,953,663
23 Nov 20	93.10000 +1.95	95.00	89.30	90.09	8,806,883
20 Nov 20	91.15000 +4.12	92.93	86.77	86.95	9,807,916
19 Nov 20	87.03000 +2.26	88.50	83.01	83.81	7,248,126
18 Nov 20	84.77000 -0.90	86.00	84.02	84.69	4,630,572
17 Nov 20	85.67000 -0.95	87.00	84.83	86.71	4,952,009
16 Nov 20	86.62000 +1.67	86.64	83.40	84.89	5,817,531
13 Nov 20	84.95000 -1.60	86.00	83.00	85.28	5,450,460
12 Nov 20	86.55000 +2.61	87.60	81.50	82.32	7,606,304
11 Nov 20	83.94000 +0.04	86.66	83.11	83.83	6,734,125
10 Nov 20	83.90000 +2.47	85.52	81.01	81.37	8,923,901
09 Nov 20	81.43000 +0.82	82.18	79.01	80.46	7,577,179
06 Nov 20	80.61000 -1.09	81.65	79.51	81.00	5,248,887
05 Nov 20	81.70000 +1.15	82.55	80.01	80.97	6,402,342
04 Nov 20	80.55000 +1.11	81.59	77.16	78.50	7,573,420
03 Nov 20	79.44000 -0.67	80.90	77.74	80.86	6,983,743
02 Nov 20	80.11000 +0.89	81.28	78.20	79.00	6,226,467
30 Oct 20	79.22000 -8.28	85.00	78.75	85.00	17,121,112
29 Oct 20	87.50000 +4.30	88.15	81.70	82.50	10,448,521
28 Oct 20	83.20000 +3.61	84.28	78.80	79.11	8,960,019
27 Oct 20	79.59000 +0.59	79.59	77.17	78.21	4,422,424
26 Oct 20	79.00000 -1.97	81.30	77.70	80.00	6,253,158
23 Oct 20	80.97000 +2.27	82.82	77.81	78.00	9,845,064
22 Oct 20	78.70000 +0.80	79.21	76.01	77.70	5,738,629
21 Oct 20	77.90000 +2.20	79.26	75.39	76.00	8,318,679
20 Oct 20	75.70000 +1.17	76.50	73.79	74.10	3,614,112
19 Oct 20	74.53000 -0.87	76.16	74.00	76.16	3,630,250
16 Oct 20	75.40000 -0.60	76.88	75.02	75.44	4,823,905
15 Oct 20	76.00000 +1.85	76.60	73.37	74.15	6,741,385
14 Oct 20	74.15000 -2.34	76.45	72.96	75.39	9,407,050
13 Oct 20	76.49000 +1.39	76.70	74.08	74.85	7,075,436
12 Oct 20	75.10000 +0.48	75.19	73.17	74.50	8,951,159
09 Oct 20	74.62000 -0.49	76.81	74.37	75.83	6,983,298
30 Sep 20	75.11000 +3.03	76.08	72.21	72.50	8,449,161
29 Sep 20	72.08000 +0.59	72.50	71.17	71.98	4,640,643
28 Sep 20	71.49000 -2.02	73.50	71.17	73.00	5,088,792
25 Sep 20	73.51000 +1.10	73.67	70.00	72.41	6,215,862
24 Sep 20	72.41000 -1.74	74.35	71.40	74.15	5,948,893
23 Sep 20	74.15000 -0.15	74.64	73.36	74.30	3,852,423
22 Sep 20	74.30000 -0.62	74.99	73.50	74.00	3,666,905
21 Sep 20	74.92000 -1.29	76.20	74.28	76.20	4,789,182
18 Sep 20	76.21000 +0.31	76.21	74.26	75.77	4,966,692
17 Sep 20	75.90000 -2.75	78.00	75.49	78.00	5,078,531
16 Sep 20	78.65000 -0.20	80.17	77.67	78.65	3,399,733
15 Sep 20	78.85000 +0.90	79.50	76.23	77.77	4,127,403
14 Sep 20	77.95000 +1.18	80.08	76.88	77.50	7,192,602
11 Sep 20	76.77000 +1.53	77.11	73.82	74.68	4,146,573
10 Sep 20	75.24000 +0.26	76.99	74.77	76.00	5,188,079
09 Sep 20	74.98000 -2.03	76.19	73.70	75.88	4,712,071
08 Sep 20	77.01000 -1.39	79.29	74.55	78.88	8,062,892
07 Sep 20	78.40000 -3.10	81.30	77.40	80.57	7,119,585
04 Sep 20	81.50000 -3.84	83.56	79.61	83.50	9,595,196
03 Sep 20	85.34000 +0.89	86.86	83.55	84.45	6,967,213
02 Sep 20	84.45000 -1.85	86.63	83.75	85.28	7,235,267
01 Sep 20	86.30000 -1.06	87.66	82.50	87.36	12,650,742
31 Aug 20	87.36000 -3.64	99.50	87.36	95.44	16,336,429
28 Aug 20	91.00000 +3.38	91.99	84.47	87.09	11,347,130
27 Aug 20	87.62000 +5.03	89.10	82.60	82.71	11,965,046
26 Aug 20	82.59000 +0.40	84.00	81.16	82.03	6,264,119
25 Aug 20	82.19000 +0.19	84.02	81.50	82.02	5,131,647
24 Aug 20	82.00000 +0.00	83.87	81.15	82.15	7,141,571
21 Aug 20	82.00000 +4.61	82.81	77.81	78.28	10,334,170
20 Aug 20	77.39000 -3.21	80.00	77.11	80.00	5,799,265
19 Aug 20	80.60000 +1.15	82.00	78.33	79.96	10,260,812
18 Aug 20	79.45000 +2.25	80.58	76.01	76.20	8,470,947
17 Aug 20	77.20000 +2.30	78.97	75.58	76.78	9,507,594
14 Aug 20	74.90000 +0.29	75.20	73.70	74.58	3,899,000
13 Aug 20	74.61000 -0.09	75.40	74.01	74.76	2,709,074
12 Aug 20	74.70000 -1.74	77.14	73.66	77.00	5,338,021
11 Aug 20	76.44000 -0.39	78.65	76.44	77.50	5,945,915
10 Aug 20	76.83000 -0.12	78.50	75.10	78.50	5,358,330
07 Aug 20	76.95000 -1.85	79.49	74.51	79.20	8,996,945
06 Aug 20	78.80000 -2.31	81.35	78.19	81.11	8,645,314
05 Aug 20	81.11000 +0.08	81.69	79.26	80.12	6,122,946
04 Aug 20	81.03000 -1.32	83.02	80.40	82.00	7,665,117
03 Aug 20	82.35000 -0.65	83.35	80.20	83.00	10,281,507
31 Jul 20	83.00000 -1.58	85.00	81.71	84.57	8,923,213
30 Jul 20	84.58000 +0.53	87.00	82.61	83.99	7,219,204
29 Jul 20	84.05000 +0.70	84.09	81.50	83.22	5,634,129
28 Jul 20	83.35000 +2.87	84.60	80.25	81.00	6,848,414
27 Jul 20	80.48000 +0.15	82.37	78.78	80.23	4,569,034
24 Jul 20	80.33000 -4.71	85.47	79.00	84.75	7,323,570
23 Jul 20	85.04000 +1.45	85.50	81.42	83.00	6,395,349
22 Jul 20	83.59000 +1.82	86.66	80.46	80.69	7,481,528
21 Jul 20	81.77000 +1.68	83.41	78.55	79.99	5,442,478
20 Jul 20	80.09000 -1.42	82.99	78.01	81.51	8,503,323
17 Jul 20	81.51000 +3.20	83.19	76.50	77.00	7,156,158
16 Jul 20	78.31000 -8.29	86.60	78.11	86.59	11,418,736
15 Jul 20	86.60000 +3.66	89.37	82.94	82.94	10,198,763
14 Jul 20	82.94000 +2.09	84.84	80.00	80.85	8,653,135
13 Jul 20	80.85000 +2.60	81.85	76.98	78.00	9,770,916
10 Jul 20	78.25000 +0.25	80.53	77.17	78.00	7,855,925
09 Jul 20	78.00000 -0.39	78.32	77.01	78.00	9,024,466
08 Jul 20	78.39000 -1.24	79.05	77.00	78.80	7,940,175
07 Jul 20	79.63000 +2.37	80.22	75.51	77.27	10,260,580
06 Jul 20	77.26000 -1.28	78.07	76.07	77.97	10,825,778
03 Jul 20	78.54000 -0.28	78.68	74.70	77.88	8,556,856
02 Jul 20	78.82000 -1.54	81.18	78.00	80.00	8,517,580
01 Jul 20	80.36000 +3.86	81.95	75.20	76.01	8,351,078
30 Jun 20	76.50000 +4.56	78.86	71.94	71.94	8,488,427
29 Jun 20	71.94000 -0.26	73.50	69.60	70.50	5,811,889
24 Jun 20	72.20000 -0.50	72.50	69.28	72.12	8,907,205
23 Jun 20	72.70000 +3.83	73.56	68.69	68.92	9,360,161
22 Jun 20	68.87000 -1.43	70.30	68.20	70.20	8,362,365
19 Jun 20	70.30000 +4.32	70.67	66.31	66.31	8,049,663
18 Jun 20	65.98000 +1.48	67.30	63.90	64.14	5,950,327
17 Jun 20	64.50000 -0.28	64.95	63.90	64.76	3,782,767
16 Jun 20	64.78000 +1.03	65.50	63.90	64.74	5,397,702
15 Jun 20	63.75000 -0.60	66.00	63.73	64.35	6,480,173
12 Jun 20	64.35000 +1.60	65.06	60.99	61.20	6,846,300
11 Jun 20	62.75000 -2.24	64.97	62.51	64.94	7,755,030
10 Jun 20	64.99000 +0.54	65.25	64.10	64.24	4,565,383
09 Jun 20	64.45000 -0.04	64.85	63.98	64.49	4,345,758
08 Jun 20	64.49000 -1.05	65.14	63.03	64.97	7,802,160
05 Jun 20	65.54000 -1.76	67.40	63.58	67.40	13,608,013
04 Jun 20	67.30000 +4.00	67.30	63.53	63.53	12,506,294
03 Jun 20	63.30000 +1.54	63.50	60.77	62.29	6,558,092
02 Jun 20	61.76000 -2.60	64.10	61.20	64.10	9,191,940
01 Jun 20	64.36000 +1.07	65.00	62.89	63.50	7,531,539
29 May 20	63.29000 +1.39	63.68	61.28	61.90	5,011,419
28 May 20	61.90000 +0.85	62.11	60.18	60.82	4,752,861
27 May 20	61.05000 +0.00	63.27	60.63	61.05	5,195,202
26 May 20	61.05000 +1.47	61.97	60.17	60.17	6,039,971
25 May 20	59.58000 +1.00	60.30	56.56	58.68	7,043,245
22 May 20	58.58000 -1.30	60.36	58.20	60.36	7,607,673
21 May 20	59.88000 -0.93	61.18	59.41	60.80	7,775,540
20 May 20	60.81000 +0.11	61.30	59.20	60.00	6,411,724
19 May 20	60.70000 -0.55	61.09	58.51	61.00	8,074,509
18 May 20	61.25000 +0.57	61.67	59.60	60.30	5,442,372
15 May 20	60.68000 +0.36	61.50	60.02	60.99	5,904,217
14 May 20	60.32000 +0.86	62.37	58.45	59.20	13,773,045
13 May 20	59.46000 +3.53	59.97	55.55	55.92	10,129,365
12 May 20	55.93000 +1.14	56.77	54.62	55.33	6,516,078
11 May 20	54.79000 -0.57	55.66	54.65	54.80	6,948,794
08 May 20	55.36000 -0.14	57.00	54.70	55.38	11,177,269
07 May 20	55.50000 +0.24	55.87	54.12	55.36	8,661,669
06 May 20	55.26000 +2.51	55.26	53.18	53.18	14,577,926
30 Apr 20	52.75000 +1.70	54.50	51.28	52.60	14,110,123
29 Apr 20	51.05000 +1.05	51.08	48.88	49.90	10,153,422
28 Apr 20	50.00000 +0.36	51.00	48.88	49.53	8,273,175
27 Apr 20	49.64000 +0.82	50.10	48.35	48.83	7,940,910
24 Apr 20	48.82000 +1.54	49.47	46.90	47.34	12,280,425
23 Apr 20	47.28000 +0.49	47.76	46.72	46.79	4,920,640
22 Apr 20	46.79000 +1.12	46.93	45.12	45.37	5,184,194
21 Apr 20	45.67000 -1.22	46.85	45.30	46.67	4,125,287
20 Apr 20	46.89000 +0.34	47.01	45.92	46.83	5,155,496
17 Apr 20	46.55000 +0.00	47.30	45.92	46.79	5,541,683
16 Apr 20	46.55000 +0.42	46.75	45.00	45.98	5,787,289
15 Apr 20	46.13000 -1.12	47.66	46.11	47.24	5,609,171
14 Apr 20	47.25000 -0.65	47.84	46.80	47.80	6,535,753
13 Apr 20	47.90000 +0.85	48.80	46.20	46.93	8,330,847
10 Apr 20	47.05000 +0.33	48.63	46.50	46.74	10,053,722
09 Apr 20	46.72000 +0.91	46.89	45.41	46.11	6,292,124
08 Apr 20	45.81000 -0.73	46.78	45.62	46.26	4,028,261
07 Apr 20	46.54000 +1.17	46.95	45.50	45.50	7,303,716
03 Apr 20	45.37000 +0.36	46.18	44.78	44.81	7,231,079
02 Apr 20	45.01000 -0.34	45.01	43.96	44.84	6,805,330
01 Apr 20	45.35000 -0.36	46.20	44.57	45.72	6,064,829
31 Mar 20	45.71000 -0.39	46.48	45.36	46.05	7,356,151
30 Mar 20	46.10000 +1.65	46.66	43.75	44.34	13,679,442
27 Mar 20	44.45000 +0.34	45.70	44.25	44.50	8,652,543
26 Mar 20	44.11000 -0.77	45.38	43.90	44.48	8,824,933
25 Mar 20	44.88000 +1.61	45.28	43.20	44.48	15,631,882
24 Mar 20	43.27000 +3.93	43.27	41.01	41.30	20,531,020
23 Mar 20	39.34000 +0.14	39.95	38.00	38.16	7,367,814
20 Mar 20	39.20000 +1.52	39.20	37.68	37.68	6,940,303
19 Mar 20	37.68000 -0.43	38.24	36.40	38.11	8,921,342
18 Mar 20	38.11000 -0.14	39.22	38.11	38.60	8,697,309
17 Mar 20	38.25000 -1.85	40.74	37.93	39.88	10,884,024
16 Mar 20	40.10000 -2.90	43.27	39.99	43.06	8,023,935
13 Mar 20	43.00000 -0.68	43.30	41.01	41.02	5,306,768
12 Mar 20	43.68000 -1.04	44.65	43.31	44.65	5,864,813
11 Mar 20	44.72000 +0.26	45.50	44.30	44.45	8,081,172
10 Mar 20	44.46000 +0.79	44.70	43.00	43.01	7,836,904
09 Mar 20	43.67000 -1.63	44.63	43.00	44.62	9,955,498
06 Mar 20	45.30000 -0.49	46.05	44.80	45.00	7,775,242
05 Mar 20	45.79000 +1.54	46.02	44.33	44.35	15,243,810
04 Mar 20	44.25000 +1.05	44.25	42.73	43.16	8,726,793
03 Mar 20	43.20000 -0.10	43.93	43.06	43.88	9,062,126
02 Mar 20	43.30000 +0.60	43.95	42.60	42.60	11,000,908
28 Feb 20	42.70000 -1.04	43.38	42.06	43.04	14,327,244
27 Feb 20	43.74000 +0.72	44.15	43.25	43.37	7,186,009
26 Feb 20	43.02000 -1.22	44.79	43.00	43.86	12,963,410
25 Feb 20	44.24000 -0.96	44.79	43.88	44.48	9,245,599
24 Feb 20	45.20000 -1.02	46.00	45.10	46.00	10,226,995
21 Feb 20	46.22000 -0.28	46.70	46.09	46.50	8,056,730
20 Feb 20	46.50000 +0.96	47.06	45.51	45.52	13,290,326
19 Feb 20	45.54000 +0.04	46.18	45.40	45.55	8,723,353
18 Feb 20	45.50000 +0.00	45.60	45.03	45.48	5,413,033
17 Feb 20	45.50000 +0.50	45.56	44.90	45.00	6,091,517
14 Feb 20	45.00000 +0.02	45.34	44.82	44.96	3,901,331
13 Feb 20	44.98000 -0.75	45.88	44.98	45.72	4,348,342
12 Feb 20	45.73000 +0.18	46.05	45.31	45.50	4,598,723
11 Feb 20	45.55000 +0.44	45.98	44.99	45.18	7,487,211
10 Feb 20	45.11000 -0.50	45.50	44.80	45.30	6,472,994
07 Feb 20	45.61000 +0.53	46.47	44.62	44.70	6,752,182
06 Feb 20	45.08000 +0.27	45.20	44.20	44.82	4,797,751
05 Feb 20	44.81000 -0.24	45.57	44.56	45.05	6,169,770
04 Feb 20	45.05000 +1.55	45.37	42.50	42.70	9,519,635
03 Feb 20	43.50000 -4.83	43.97	43.50	43.50	6,580,826
23 Jan 20	48.33000 -1.40	49.18	47.85	48.40	6,416,079
22 Jan 20	49.73000 -0.07	49.85	47.80	49.10	8,020,483
21 Jan 20	49.80000 -2.10	51.93	49.35	51.93	10,284,747
20 Jan 20	51.90000 +0.65	52.46	51.02	51.17	7,398,451
17 Jan 20	51.25000 +0.55	51.27	50.70	50.93	5,037,928
16 Jan 20	50.70000 +0.20	50.96	50.30	50.58	4,491,350
15 Jan 20	50.50000 +0.14	50.69	49.99	50.11	4,296,515
14 Jan 20	50.36000 -0.59	51.02	50.10	51.02	7,995,660
13 Jan 20	50.95000 -0.37	51.62	50.70	51.62	6,851,688
10 Jan 20	51.32000 +0.47	51.61	50.33	50.94	6,447,369
09 Jan 20	50.85000 +0.83	51.02	50.10	50.27	5,766,115
08 Jan 20	50.02000 -0.28	50.32	49.79	50.04	2,907,607
07 Jan 20	50.30000 +0.29	50.40	49.50	50.20	4,081,070
06 Jan 20	50.01000 -1.24	50.85	49.83	50.83	5,969,399
03 Jan 20	51.25000 +0.14	51.39	51.03	51.32	4,111,222
02 Jan 20	51.11000 +0.11	51.55	50.83	51.50	5,194,119
31 Dec 19	51.00000 -0.09	51.40	50.77	51.09	3,756,177
30 Dec 19	51.09000 +0.64	51.17	50.11	50.52	4,976,722
27 Dec 19	50.45000 +0.08	51.19	50.26	50.26	4,625,746
26 Dec 19	50.37000 +0.53	50.45	49.68	49.98	2,572,523
25 Dec 19	49.84000 -0.46	50.23	49.60	50.18	2,775,352
24 Dec 19	50.30000 +0.13	50.46	49.30	50.29	4,683,254
23 Dec 19	50.17000 -0.77	50.94	50.04	50.90	3,927,713
20 Dec 19	50.94000 +0.04	51.38	50.60	50.85	3,750,513
19 Dec 19	50.90000 -0.32	51.31	50.60	51.22	3,910,277
18 Dec 19	51.22000 -0.46	51.65	51.10	51.52	3,999,464
17 Dec 19	51.68000 -0.32	52.00	50.88	52.00	8,360,736
16 Dec 19	52.00000 -1.12	53.54	51.35	53.15	8,605,861
13 Dec 19	53.12000 +1.38	53.39	51.65	52.40	6,613,072
12 Dec 19	51.74000 +1.20	51.95	50.20	50.55	5,756,335
11 Dec 19	50.54000 -0.24	51.39	50.33	50.85	3,624,872
10 Dec 19	50.78000 -0.58	51.35	50.61	51.35	3,725,105
09 Dec 19	51.36000 -0.74	52.57	51.35	51.99	3,924,687
06 Dec 19	52.10000 +0.24	52.28	51.50	51.88	4,105,715
05 Dec 19	51.86000 +0.93	51.98	50.60	51.06	4,217,503
04 Dec 19	50.93000 +0.00	51.21	50.50	51.10	2,652,156
03 Dec 19	50.93000 +0.33	51.25	49.93	50.68	3,501,072
02 Dec 19	50.60000 -0.09	51.01	50.20	50.60	2,727,628
29 Nov 19	50.69000 -0.66	51.20	49.96	51.20	4,393,549
28 Nov 19	51.35000 +0.24	51.78	50.91	51.18	4,159,792
27 Nov 19	51.11000 -1.29	51.80	50.66	51.80	5,739,234
26 Nov 19	52.40000 +0.45	52.46	51.32	52.00	4,249,802
25 Nov 19	51.95000 +0.00	52.15	51.00	52.00	4,856,174
22 Nov 19	51.95000 -0.91	53.20	51.28	53.16	7,106,291
21 Nov 19	52.86000 -0.21	53.39	52.55	53.37	4,693,694
20 Nov 19	53.07000 -0.77	54.47	52.95	54.01	6,583,575
19 Nov 19	53.84000 -0.66	55.23	53.00	55.10	10,157,909
18 Nov 19	54.50000 -0.52	55.50	53.65	55.12	7,602,063
15 Nov 19	55.02000 -0.17	56.30	54.36	54.36	8,474,000
14 Nov 19	55.19000 +0.14	56.40	53.86	54.91	9,833,893
13 Nov 19	55.05000 +3.77	55.51	52.50	53.00	20,068,724
12 Nov 19	51.28000 +2.08	51.49	49.36	49.36	14,330,116
11 Nov 19	49.20000 +0.28	50.50	48.15	49.20	8,080,354
08 Nov 19	48.92000 +1.45	49.79	47.77	47.86	12,040,936
07 Nov 19	47.47000 -0.30	48.00	47.22	47.82	5,264,099
06 Nov 19	47.77000 -0.63	49.20	47.52	48.69	4,444,692
05 Nov 19	48.40000 +0.08	48.90	47.81	48.50	5,100,289
04 Nov 19	48.32000 +0.49	48.87	47.80	47.87	4,787,668
01 Nov 19	47.83000 +0.83	48.31	46.63	46.95	4,847,970
31 Oct 19	47.00000 -0.70	47.80	46.55	47.79	4,723,763
30 Oct 19	47.70000 -1.10	48.61	47.50	48.39	5,582,241
29 Oct 19	48.80000 +0.90	49.63	47.51	48.15	9,194,420
28 Oct 19	47.90000 +1.05	48.00	46.51	46.69	5,113,770
25 Oct 19	46.85000 +0.78	47.10	45.73	46.01	3,628,619
24 Oct 19	46.07000 -0.43	46.57	46.01	46.29	2,959,650
23 Oct 19	46.50000 -0.40	47.14	46.10	46.80	3,786,737
22 Oct 19	46.90000 -0.24	47.38	46.74	47.38	4,017,005
21 Oct 19	47.14000 -0.24	47.55	46.71	47.12	3,288,244
18 Oct 19	47.38000 -0.12	47.95	47.00	47.60	2,944,902
17 Oct 19	47.50000 -0.30	47.82	47.31	47.82	2,815,464
16 Oct 19	47.80000 +0.08	47.92	47.19	47.90	3,665,820
15 Oct 19	47.72000 -0.60	48.49	47.66	48.18	4,885,764
14 Oct 19	48.32000 -1.19	49.84	48.10	49.84	10,699,663
11 Oct 19	49.51000 -0.74	51.40	49.35	50.37	6,049,909
10 Oct 19	50.25000 +0.82	50.62	48.85	49.05	5,292,706
09 Oct 19	49.43000 +0.06	49.55	48.40	49.41	3,117,873
08 Oct 19	49.37000 +0.87	49.91	48.21	48.62	4,490,702
30 Sep 19	48.50000 -0.25	49.00	48.02	49.00	2,352,745
27 Sep 19	48.75000 -0.11	49.23	47.00	49.03	4,584,313
26 Sep 19	48.86000 -0.27	50.33	48.36	49.44	5,468,577
25 Sep 19	49.13000 +0.03	49.49	48.75	49.45	4,778,806
24 Sep 19	49.10000 -0.48	49.97	48.90	49.88	5,303,613
23 Sep 19	49.58000 -0.46	50.18	48.88	50.04	4,587,718
20 Sep 19	50.04000 +0.25	50.50	49.50	49.90	6,451,864
19 Sep 19	49.79000 -0.59	50.64	49.33	50.50	5,359,717
18 Sep 19	50.38000 +1.41	51.20	49.00	49.00	9,950,622
17 Sep 19	48.97000 -1.42	50.30	48.85	50.30	7,825,905
16 Sep 19	50.39000 +0.69	50.77	49.31	49.66	10,562,653
12 Sep 19	49.70000 +0.24	50.08	49.02	49.47	7,347,056
11 Sep 19	49.46000 -0.51	49.97	48.30	49.90	9,391,850
10 Sep 19	49.97000 -0.04	50.49	49.72	50.40	8,969,909
09 Sep 19	50.01000 -0.70	51.30	49.66	50.99	10,417,936
06 Sep 19	50.71000 -0.40	51.45	50.30	51.26	7,197,988
05 Sep 19	51.11000 -0.89	52.45	51.00	52.30	8,527,347
04 Sep 19	52.00000 -0.21	52.70	51.18	52.10	7,526,004
03 Sep 19	52.21000 -0.67	53.20	51.80	52.86	5,564,245
02 Sep 19	52.88000 +0.06	53.50	52.10	52.79	5,842,673
30 Aug 19	52.82000 -1.48	54.31	52.55	54.30	8,646,939
29 Aug 19	54.30000 +2.10	54.54	51.91	52.42	10,337,832
28 Aug 19	52.20000 +0.12	52.85	51.55	52.11	4,758,132
27 Aug 19	52.08000 -0.02	52.88	51.80	52.39	5,746,955
26 Aug 19	52.10000 -0.60	52.50	51.02	52.10	5,953,193
23 Aug 19	52.70000 +0.12	52.90	52.20	52.60	4,980,820
22 Aug 19	52.58000 +1.00	53.63	51.82	51.82	10,678,382
21 Aug 19	51.58000 -0.12	52.38	51.20	51.82	5,625,308
20 Aug 19	51.70000 +0.05	52.38	51.10	51.10	9,645,438
19 Aug 19	51.65000 +0.99	52.71	51.00	51.00	21,091,778
16 Aug 19	50.66000 +4.61	50.66	48.35	48.52	19,481,856
15 Aug 19	46.05000 -0.21	46.50	45.21	45.74	6,236,138
14 Aug 19	46.26000 +0.16	46.63	46.11	46.60	4,935,741
13 Aug 19	46.10000 +0.40	46.17	45.10	45.32	6,044,013
12 Aug 19	45.70000 +1.09	45.80	44.50	44.50	6,906,814
09 Aug 19	44.61000 +0.35	45.00	43.80	44.45	6,268,191
08 Aug 19	44.26000 +2.02	44.42	42.40	42.42	8,895,133
07 Aug 19	42.24000 +0.15	42.97	42.09	42.12	3,776,965
06 Aug 19	42.09000 -0.31	42.29	40.54	41.90	8,648,172
05 Aug 19	42.40000 -1.13	43.10	42.09	43.00	4,585,610
02 Aug 19	43.53000 -0.98	43.77	43.25	43.40	5,280,431
01 Aug 19	44.51000 -0.80	45.45	44.01	45.45	7,800,320
31 Jul 19	45.31000 -0.80	46.30	45.20	46.05	6,687,083
30 Jul 19	46.11000 -0.29	46.58	45.92	46.54	5,682,543
29 Jul 19	46.40000 +0.30	46.48	46.09	46.37	6,414,891
26 Jul 19	46.10000 -0.51	46.60	45.92	46.58	6,469,652
25 Jul 19	46.61000 -0.64	47.25	46.25	47.08	6,222,841
24 Jul 19	47.25000 -0.26	48.03	47.11	47.59	4,953,140
23 Jul 19	47.51000 +0.93	47.56	46.34	46.50	5,334,899
22 Jul 19	46.58000 -0.52	47.00	45.90	47.00	3,580,235
19 Jul 19	47.10000 -0.14	47.58	46.90	47.30	3,448,933
18 Jul 19	47.24000 +0.18	47.65	46.54	46.98	4,994,065
17 Jul 19	47.06000 +0.82	47.13	45.90	46.24	6,137,843
16 Jul 19	46.24000 -0.75	47.05	46.00	46.89	5,042,883
15 Jul 19	46.99000 +0.05	47.20	45.79	46.94	5,569,035
12 Jul 19	46.94000 +0.18	47.07	46.30	46.90	5,467,832
11 Jul 19	46.76000 -0.78	47.96	46.23	47.87	7,516,982
10 Jul 19	47.54000 -0.29	48.07	47.40	47.72	2,964,798
09 Jul 19	47.83000 +0.25	48.10	47.00	47.84	5,096,451
08 Jul 19	47.58000 -0.73	48.52	47.03	48.29	5,875,808
05 Jul 19	48.31000 +0.42	48.46	47.60	48.05	6,377,600
04 Jul 19	47.89000 -1.45	49.44	47.60	49.19	9,747,800
03 Jul 19	49.34000 -1.11	51.00	48.50	50.40	12,934,376
02 Jul 19	50.45000 -0.33	51.32	50.00	51.02	7,480,694
01 Jul 19	50.78000 +0.85	51.98	50.04	50.38	11,974,556
28 Jun 19	49.93000 -0.12	49.95	48.88	49.95	7,282,171
27 Jun 19	50.05000 +2.24	50.34	47.78	47.90	13,966,233
26 Jun 19	47.81000 +0.03	48.00	47.32	47.32	3,906,127
25 Jun 19	47.78000 -0.33	48.35	47.11	48.08	5,729,982
24 Jun 19	48.11000 +0.41	48.74	47.37	47.72	8,371,475
21 Jun 19	47.70000 -0.95	48.99	47.42	48.58	12,426,567
20 Jun 19	48.65000 +1.46	48.78	46.89	47.19	9,475,673
19 Jun 19	47.19000 +1.18	47.59	46.75	47.48	9,167,598
18 Jun 19	46.01000 +0.51	46.25	44.75	45.44	8,247,538
17 Jun 19	45.50000 -1.70	46.98	44.87	46.98	9,805,083
14 Jun 19	47.20000 -0.22	47.88	46.29	47.54	7,471,203
13 Jun 19	47.42000 -0.40	48.09	47.05	47.82	5,167,900
12 Jun 19	47.82000 -0.99	48.59	47.40	48.48	7,514,691
11 Jun 19	48.81000 +2.51	48.89	46.48	46.48	10,362,317
10 Jun 19	46.30000 +1.20	46.79	44.80	45.42	8,432,418
06 Jun 19	45.10000 -0.04	46.50	44.90	45.54	9,557,421
05 Jun 19	45.14000 -0.76	46.72	44.70	46.70	9,766,281
04 Jun 19	45.90000 -1.42	47.53	45.56	47.45	8,255,835
03 Jun 19	47.32000 -1.29	48.95	46.80	48.78	8,348,762
31 May 19	48.61000 -0.28	49.20	48.11	48.88	4,966,803
30 May 19	48.89000 +0.24	49.01	48.20	48.20	4,924,731
29 May 19	48.65000 -0.85	49.65	48.38	48.78	8,161,006
28 May 19	49.50000 +0.10	49.68	48.17	49.30	10,158,655
27 May 19	49.40000 -0.10	49.68	48.18	49.20	6,999,172
24 May 19	49.50000 +0.56	49.99	48.20	49.24	5,599,733
23 May 19	48.94000 -1.91	50.90	48.83	50.60	5,754,430
22 May 19	50.85000 -0.80	52.35	50.33	51.66	4,345,451
21 May 19	51.65000 -0.34	52.18	50.00	51.40	5,022,808
20 May 19	51.99000 -0.29	52.28	49.73	52.00	7,651,941
17 May 19	52.28000 -2.02	54.94	51.83	54.50	9,175,286
16 May 19	54.30000 +0.38	54.47	53.00	53.35	7,268,310
15 May 19	53.92000 +1.73	54.01	51.65	52.35	8,812,772
14 May 19	52.19000 -0.47	52.80	51.36	51.60	5,667,847
13 May 19	52.66000 +1.55	53.63	50.21	51.00	10,139,575
10 May 19	51.11000 +3.23	51.12	48.34	48.34	9,350,148
09 May 19	47.88000 -2.83	49.70	47.12	49.69	10,519,113
08 May 19	50.71000 -1.44	53.25	50.30	50.80	9,021,058
07 May 19	52.15000 +2.15	52.53	50.40	50.40	11,157,443
06 May 19	50.00000 -1.00	52.55	49.00	50.00	14,915,054
30 Apr 19	51.00000 +3.90	51.41	48.31	48.31	10,976,403
29 Apr 19	47.10000 -1.49	48.40	46.50	48.15	6,779,516
26 Apr 19	48.59000 +0.50	48.74	47.68	48.09	4,469,597
25 Apr 19	48.09000 -1.21	49.48	48.09	49.20	4,189,177
24 Apr 19	49.30000 -0.07	49.85	48.33	49.49	5,934,229
23 Apr 19	49.37000 -0.08	50.51	48.66	49.50	5,856,347
22 Apr 19	49.45000 -0.55	50.80	49.05	50.00	4,458,910
19 Apr 19	50.00000 -0.80	50.67	49.20	50.20	6,264,432
18 Apr 19	50.80000 +2.95	51.96	47.60	47.85	13,387,274
17 Apr 19	47.85000 +0.06	48.31	47.30	48.10	4,696,670
16 Apr 19	47.79000 +0.61	47.92	46.80	47.18	5,652,769
15 Apr 19	47.18000 -1.62	50.00	47.01	49.48	9,979,407
12 Apr 19	48.80000 +1.00	50.68	47.60	47.60	9,656,892
11 Apr 19	47.80000 -0.76	48.94	47.40	48.88	7,428,645
10 Apr 19	48.56000 +0.16	49.24	47.51	48.46	7,682,525
09 Apr 19	48.40000 -0.10	48.77	46.72	48.30	7,261,999
08 Apr 19	48.50000 -0.60	50.50	47.91	49.15	9,016,188
04 Apr 19	49.10000 +0.50	50.19	48.17	49.14	10,294,498
03 Apr 19	48.60000 +2.44	50.46	46.25	46.50	12,668,527
02 Apr 19	46.16000 +0.01	47.25	45.13	46.15	9,179,787
01 Apr 19	46.15000 +2.98	46.50	43.01	43.01	16,149,715
29 Mar 19	43.17000 +2.04	44.20	40.30	40.38	18,443,560
28 Mar 19	41.13000 +0.58	41.39	40.16	40.50	9,762,907
27 Mar 19	40.55000 +2.33	41.29	38.30	38.30	17,153,444
26 Mar 19	38.22000 -0.93	39.43	37.88	39.26	8,348,762
25 Mar 19	39.15000 -1.04	39.99	38.78	39.20	7,605,420
22 Mar 19	40.19000 -0.11	40.85	39.80	40.34	8,479,924
21 Mar 19	40.30000 -0.51	41.06	40.05	40.90	8,157,032
20 Mar 19	40.81000 -0.17	41.80	40.40	40.99	8,124,307
19 Mar 19	40.98000 -0.57	42.19	40.76	41.69	9,660,080
18 Mar 19	41.55000 +2.61	42.28	39.00	39.31	17,480,448
15 Mar 19	38.94000 +0.01	39.80	38.52	38.99	9,920,701
14 Mar 19	38.93000 +1.35	38.95	37.50	37.60	8,514,560
13 Mar 19	37.58000 -0.61	38.38	37.51	38.00	4,625,254
12 Mar 19	38.19000 +0.25	38.58	37.81	38.15	5,594,394
11 Mar 19	37.94000 +0.43	38.09	37.50	37.51	5,023,421
08 Mar 19	37.51000 -1.77	38.94	37.40	38.89	8,072,114
07 Mar 19	39.28000 -0.49	40.49	38.95	39.74	7,290,536
06 Mar 19	39.77000 -0.18	40.15	39.17	40.00	7,332,867
05 Mar 19	39.95000 -0.34	40.80	39.55	40.50	7,731,621
04 Mar 19	40.29000 +1.06	40.58	38.65	39.30	9,415,014
01 Mar 19	39.23000 +0.95	39.29	38.37	38.37	8,174,414
28 Feb 19	38.28000 -0.66	38.75	38.02	38.40	4,823,934
27 Feb 19	38.94000 -0.76	40.85	38.48	39.50	9,633,296
26 Feb 19	39.70000 +0.60	40.74	38.39	39.00	8,844,006
25 Feb 19	39.10000 +1.19	39.18	37.78	37.99	8,145,494
22 Feb 19	37.91000 -0.09	37.99	37.30	37.81	5,863,946
21 Feb 19	38.00000 +0.09	38.48	37.62	38.20	4,059,383
20 Feb 19	37.91000 -0.29	38.57	37.71	38.21	3,501,712
19 Feb 19	38.20000 -0.86	39.37	37.55	39.14	5,970,855
18 Feb 19	39.06000 +0.73	39.51	38.35	38.38	3,449,336
15 Feb 19	38.33000 -1.13	39.39	38.20	39.39	3,445,361
14 Feb 19	39.46000 +0.91	40.24	38.38	38.48	4,301,795
13 Feb 19	38.55000 +0.10	38.70	38.25	38.40	3,804,185
12 Feb 19	38.45000 -0.25	38.70	38.10	38.67	4,249,343
11 Feb 19	38.70000 +0.60	39.00	37.50	38.10	4,417,674
01 Feb 19	38.10000 +0.37	38.20	37.50	37.77	3,193,602
31 Jan 19	37.73000 +0.54	38.12	37.05	37.05	2,556,359
30 Jan 19	37.19000 -0.94	38.68	37.16	37.54	3,985,083
29 Jan 19	38.13000 +1.17	38.38	36.10	36.80	4,956,990
28 Jan 19	36.96000 +0.13	37.94	36.60	37.00	4,363,808
25 Jan 19	36.83000 +0.25	37.56	36.16	36.57	3,176,591
24 Jan 19	36.58000 +0.28	36.81	36.04	36.22	2,333,696
23 Jan 19	36.30000 +0.13	36.68	35.81	36.00	2,863,203
22 Jan 19	36.17000 -0.61	36.74	35.80	36.50	2,824,918
21 Jan 19	36.78000 +0.59	38.76	36.09	36.17	7,439,315
18 Jan 19	36.19000 +0.39	36.47	35.76	36.00	4,685,634
17 Jan 19	35.80000 -0.30	36.50	35.80	36.50	4,330,457
16 Jan 19	36.10000 -0.30	36.87	35.86	36.00	6,596,757
15 Jan 19	36.40000 +3.31	36.40	32.83	32.98	10,810,126
14 Jan 19	33.09000 -0.12	33.28	32.65	33.26	2,502,931
11 Jan 19	33.21000 +0.03	33.60	32.90	33.20	3,027,414
10 Jan 19	33.18000 -0.57	33.73	32.87	33.73	4,342,328
09 Jan 19	33.75000 +0.26	34.68	33.28	33.51	4,591,794
08 Jan 19	33.49000 -1.37	34.72	33.20	34.72	4,465,646
07 Jan 19	34.86000 +1.46	35.18	33.10	33.49	4,165,242
04 Jan 19	33.40000 +0.10	33.93	32.19	32.19	2,816,908
03 Jan 19	33.30000 -1.20	34.89	32.93	34.80	3,137,838
02 Jan 19	34.50000 -0.36	35.68	34.12	34.91	2,866,826
28 Dec 18	34.86000 -0.19	35.36	34.50	35.05	2,662,070
27 Dec 18	35.05000 -0.06	35.66	35.00	35.44	2,947,050
26 Dec 18	35.11000 -1.02	36.10	34.82	36.06	3,045,001
25 Dec 18	36.13000 -0.77	36.36	35.00	36.18	4,963,945
24 Dec 18	36.90000 +1.80	36.96	34.65	35.20	4,653,272
21 Dec 18	35.10000 -0.52	36.18	34.55	35.84	3,981,289
20 Dec 18	35.62000 +0.28	35.95	34.20	35.10	4,946,919
19 Dec 18	35.34000 +0.07	36.40	34.88	35.57	5,607,625
18 Dec 18	35.27000 -0.09	35.85	34.81	35.19	4,952,980
17 Dec 18	35.36000 -0.63	36.10	34.85	36.00	5,346,569
14 Dec 18	35.99000 +0.36	36.68	35.31	35.50	7,609,409
13 Dec 18	35.63000 +0.39	36.48	35.00	35.26	6,868,180
12 Dec 18	35.24000 +1.91	35.32	33.45	33.50	9,328,249
11 Dec 18	33.33000 +1.16	33.50	31.72	32.00	6,555,798
10 Dec 18	32.17000 +0.29	32.40	31.56	31.68	4,471,347
07 Dec 18	31.88000 +0.79	32.09	31.18	31.18	4,157,724
06 Dec 18	31.09000 -0.69	31.77	31.05	31.70	2,486,919
05 Dec 18	31.78000 -0.14	32.07	31.31	31.31	2,963,349
04 Dec 18	31.92000 +0.22	31.98	31.39	31.57	3,050,186
03 Dec 18	31.70000 +0.87	32.17	31.15	31.60	5,577,650
30 Nov 18	30.83000 +0.48	30.83	30.23	30.35	1,668,029
29 Nov 18	30.35000 -0.30	31.05	30.27	30.72	2,137,186
28 Nov 18	30.65000 +0.47	30.70	30.07	30.10	1,868,441
27 Nov 18	30.18000 +0.03	30.37	30.03	30.28	1,247,137
26 Nov 18	30.15000 +0.18	30.39	30.00	30.00	1,906,955
23 Nov 18	29.97000 -0.88	30.90	29.77	30.88	3,245,533
22 Nov 18	30.85000 +0.00	31.25	30.58	30.88	2,236,592
21 Nov 18	30.85000 -0.18	30.99	30.35	30.35	2,133,963
20 Nov 18	31.03000 -1.32	32.26	30.87	32.26	4,746,164
19 Nov 18	32.35000 -0.52	32.85	32.20	32.85	4,060,597
16 Nov 18	32.87000 +0.48	32.90	31.98	32.48	3,086,096
15 Nov 18	32.39000 +0.11	32.61	32.13	32.30	2,171,833
14 Nov 18	32.28000 -0.67	32.90	32.17	32.80	2,721,614
13 Nov 18	32.95000 -0.02	33.16	32.22	32.42	3,000,539
12 Nov 18	32.97000 +0.28	33.28	32.46	32.69	2,504,973
09 Nov 18	32.69000 +0.02	32.90	32.04	32.90	2,585,297
08 Nov 18	32.67000 -0.28	33.37	32.52	33.25	2,594,273
07 Nov 18	32.95000 +0.07	33.35	32.80	33.04	2,558,853
06 Nov 18	32.88000 -0.04	33.15	32.29	32.92	1,929,287
05 Nov 18	32.92000 +0.17	33.21	32.48	32.55	3,655,392
02 Nov 18	32.75000 +1.52	32.97	31.62	31.67	5,453,332
01 Nov 18	31.23000 +1.03	31.67	30.40	30.76	6,084,201
31 Oct 18	30.20000 +1.11	30.35	29.07	29.07	6,334,521
30 Oct 18	29.09000 +0.40	29.48	28.40	28.79	6,166,807
29 Oct 18	28.69000 -1.51	29.93	28.52	29.93	6,115,239
26 Oct 18	30.20000 -0.50	31.36	30.02	30.99	3,165,029
25 Oct 18	30.70000 -0.68	30.79	30.10	30.60	3,529,472
24 Oct 18	31.38000 -0.52	32.08	30.91	31.90	3,038,703
23 Oct 18	31.90000 -1.10	33.29	31.69	33.29	4,151,980
22 Oct 18	33.00000 +1.10	34.00	32.28	32.35	6,659,185
19 Oct 18	31.90000 +1.27	31.99	30.05	30.18	3,683,275
18 Oct 18	30.63000 -0.72	31.31	30.05	31.31	4,232,393
17 Oct 18	31.35000 +0.00	31.90	30.52	31.62	2,601,362
16 Oct 18	31.35000 -0.70	32.35	31.20	31.60	2,920,533
15 Oct 18	32.05000 +0.00	32.96	31.52	32.05	3,756,224
12 Oct 18	32.05000 -0.71	32.90	31.30	32.60	4,285,162
11 Oct 18	32.76000 -0.93	34.27	32.30	32.50	6,060,984
10 Oct 18	33.69000 +0.71	33.75	33.08	33.08	4,220,299
09 Oct 18	32.98000 -0.84	33.95	32.46	33.65	4,174,341
08 Oct 18	33.82000 -0.95	34.40	33.66	33.90	4,021,229
28 Sep 18	34.77000 +0.07	35.27	34.46	34.73	4,190,926
27 Sep 18	34.70000 -0.65	35.30	34.60	35.30	3,633,532
26 Sep 18	35.35000 +0.96	35.80	34.20	34.28	6,734,621
25 Sep 18	34.39000 +0.14	34.40	33.60	33.72	3,199,853
21 Sep 18	34.25000 +0.80	34.45	33.46	33.65	6,032,426
20 Sep 18	33.45000 -0.41	33.96	33.21	33.79	4,484,014
19 Sep 18	33.86000 +1.57	34.16	32.02	32.20	8,754,166
18 Sep 18	32.29000 +1.14	32.51	30.88	31.08	5,650,948
17 Sep 18	31.15000 -1.08	31.79	31.08	31.62	4,757,157
14 Sep 18	32.23000 +0.23	32.40	31.50	32.18	4,493,944
13 Sep 18	32.00000 +0.10	32.48	31.32	32.20	3,475,310
12 Sep 18	31.90000 -0.22	32.40	31.83	32.02	3,592,272
11 Sep 18	32.12000 -0.94	33.09	32.01	33.07	4,641,436
10 Sep 18	33.06000 -0.12	33.29	32.59	33.24	2,035,601
07 Sep 18	33.18000 +0.08	33.50	32.66	32.94	3,503,671
06 Sep 18	33.10000 -0.97	33.99	32.60	33.77	4,628,677
05 Sep 18	34.07000 -0.34	34.41	33.92	34.40	2,604,733
04 Sep 18	34.41000 +0.04	34.49	33.67	34.28	2,856,364
03 Sep 18	34.37000 +0.17	34.45	33.86	34.20	2,709,089
31 Aug 18	34.20000 -0.79	34.88	34.01	34.88	3,642,794
30 Aug 18	34.99000 +0.00	35.21	34.76	35.04	4,047,071
29 Aug 18	34.99000 -1.32	35.85	34.60	35.85	7,156,866
28 Aug 18	36.31000 -0.19	36.68	36.02	36.58	3,825,296
27 Aug 18	36.50000 +0.81	36.79	35.41	36.10	6,319,670
24 Aug 18	35.69000 +0.49	36.00	35.05	35.47	3,799,864
23 Aug 18	35.20000 +0.54	35.66	34.70	34.79	4,137,981
22 Aug 18	34.66000 -0.84	35.80	34.58	35.50	3,931,747
21 Aug 18	35.50000 +0.43	35.84	35.04	35.29	6,605,707
20 Aug 18	35.07000 -1.06	36.10	34.34	35.98	5,227,620
17 Aug 18	36.13000 -0.10	36.65	35.80	36.45	3,469,263
16 Aug 18	36.23000 -0.88	36.96	35.84	36.35	5,499,637
15 Aug 18	37.11000 -1.56	38.90	37.00	38.80	4,364,289
14 Aug 18	38.67000 -0.03	39.49	38.48	38.71	2,668,030
13 Aug 18	38.70000 -0.45	38.90	37.80	38.90	3,838,494
10 Aug 18	39.15000 +0.41	39.70	38.70	38.70	2,992,295
09 Aug 18	38.74000 +1.15	39.26	37.31	37.31	5,200,876
08 Aug 18	37.59000 -1.25	38.88	37.57	38.80	5,206,636
07 Aug 18	38.84000 +0.84	38.89	37.47	38.08	6,721,447
06 Aug 18	38.00000 -1.21	39.30	37.20	39.19	7,089,512
03 Aug 18	39.21000 -3.32	42.70	39.01	42.60	6,738,678
02 Aug 18	42.53000 -0.67	43.20	40.86	43.20	4,435,255
01 Aug 18	43.20000 -1.16	44.90	42.88	44.36	4,152,025
31 Jul 18	44.36000 -0.80	45.37	44.10	45.30	2,604,634
30 Jul 18	45.16000 -0.03	45.75	44.40	45.51	2,768,806
27 Jul 18	45.19000 -0.93	46.55	44.70	46.45	3,161,046
26 Jul 18	46.12000 +0.10	46.89	45.84	45.85	3,854,223
25 Jul 18	46.02000 -0.48	46.69	45.80	46.69	2,990,916
24 Jul 18	46.50000 +0.08	46.90	45.52	46.42	4,992,088
23 Jul 18	46.42000 -1.12	47.44	46.02	47.43	3,892,210
20 Jul 18	47.54000 +0.77	48.05	46.40	46.61	5,040,703
19 Jul 18	46.77000 -0.88	47.80	46.51	47.76	3,654,828
18 Jul 18	47.65000 +2.05	48.00	45.41	45.66	8,806,972
17 Jul 18	45.60000 -0.22	45.95	44.39	45.95	3,509,795
16 Jul 18	45.82000 -0.70	47.09	45.00	46.67	3,989,130
13 Jul 18	46.52000 +0.33	46.80	45.60	46.42	3,854,754
12 Jul 18	46.19000 +1.68	46.22	44.21	44.21	5,825,924
11 Jul 18	44.51000 -0.15	44.87	43.08	43.89	3,897,723
10 Jul 18	44.66000 +0.31	45.00	43.80	44.46	4,193,611
09 Jul 18	44.35000 +2.16	44.48	41.80	41.83	7,045,195
06 Jul 18	42.19000 -1.47	43.79	40.70	43.79	7,600,319
05 Jul 18	43.66000 +0.11	44.35	42.52	43.28	5,033,343
04 Jul 18	43.55000 -0.83	44.30	43.00	44.20	3,931,644
03 Jul 18	44.38000 -0.03	44.99	43.35	44.40	4,683,394
02 Jul 18	44.41000 +0.58	45.49	43.76	44.25	6,904,990
29 Jun 18	43.83000 +1.81	44.55	42.20	42.59	8,867,560
28 Jun 18	42.02000 -2.17	44.02	41.56	43.60	6,472,038
27 Jun 18	44.19000 -1.21	45.94	43.50	45.40	7,506,266
26 Jun 18	45.40000 -1.34	46.65	44.98	46.10	6,539,039
25 Jun 18	46.74000 +0.76	47.32	46.02	46.40	7,600,301
22 Jun 18	45.98000 +1.01	46.16	44.33	44.50	5,854,394
21 Jun 18	44.97000 -0.50	46.64	44.75	45.78	7,432,960
20 Jun 18	45.47000 +1.17	45.84	44.00	44.30	8,390,958
19 Jun 18	44.30000 -2.18	46.48	43.00	46.00	9,209,108
15 Jun 18	46.48000 -2.08	48.77	45.80	48.55	11,288,307
14 Jun 18	48.56000 +0.96	49.53	47.86	47.86	10,970,350
13 Jun 18	47.60000 -1.13	48.96	47.56	48.94	7,888,425
12 Jun 18	48.73000 +0.84	48.97	47.50	47.97	11,477,247
11 Jun 18	47.89000 -1.30	49.70	46.94	49.17	12,544,250
08 Jun 18	49.19000 -0.73	50.44	48.08	49.88	10,202,578
07 Jun 18	49.92000 -1.09	50.91	49.56	50.90	9,299,749
06 Jun 18	51.01000 -0.24	51.51	50.00	51.00	11,546,968
05 Jun 18	51.25000 +0.52	51.32	50.22	50.86	8,395,586
04 Jun 18	50.73000 +0.27	51.61	49.88	50.46	9,648,338
01 Jun 18	50.46000 -2.51	53.59	49.10	52.88	13,035,885
31 May 18	52.97000 -0.25	54.95	52.63	53.59	13,495,269
30 May 18	53.22000 -0.63	54.37	50.50	53.01	9,429,891
29 May 18	53.85000 -2.54	56.88	53.53	54.00	13,388,921
28 May 18	56.39000 +3.99	56.98	52.45	52.45	13,658,175
25 May 18	52.40000 +1.90	53.18	50.75	51.26	11,594,015
24 May 18	50.50000 -0.82	51.60	50.01	51.31	7,002,508
23 May 18	51.32000 -1.19	52.75	51.15	52.32	5,415,591
22 May 18	52.51000 +0.09	53.22	51.64	52.00	5,033,446
21 May 18	52.42000 +0.56	52.48	50.80	51.87	6,647,509
18 May 18	51.86000 +0.47	52.19	50.37	51.01	6,555,830
17 May 18	51.39000 -0.74	52.00	50.76	52.00	6,519,211
16 May 18	52.13000 +0.62	53.58	50.45	50.95	13,835,067
15 May 18	51.51000 +2.01	51.88	48.55	49.30	9,808,144
14 May 18	49.50000 +0.51	50.73	48.40	48.94	8,025,044
11 May 18	48.99000 -0.14	49.50	48.14	48.94	6,325,094
10 May 18	49.13000 +0.12	50.80	48.20	49.10	9,485,431
09 May 18	49.01000 +0.27	49.27	48.18	48.70	8,354,584
08 May 18	48.74000 +1.49	49.02	47.51	47.98	12,844,845
07 May 18	47.25000 +4.30	47.25	42.88	42.90	15,191,093
04 May 18	42.95000 +0.98	43.18	41.40	41.40	7,161,568
03 May 18	41.97000 -0.08	42.33	41.27	41.95	4,560,889
02 May 18	42.05000 +1.36	42.09	40.62	40.99	6,526,435
27 Apr 18	40.69000 -0.23	41.60	39.46	40.92	6,487,003
26 Apr 18	40.92000 -2.27	43.17	40.52	42.87	8,625,025
25 Apr 18	43.19000 -0.15	43.99	42.66	43.99	5,308,998
24 Apr 18	43.34000 +0.60	44.19	42.70	42.99	6,721,515
23 Apr 18	42.74000 +0.98	43.50	41.50	41.76	6,193,319
20 Apr 18	41.76000 -1.17	43.65	41.71	42.93	4,962,446
19 Apr 18	42.93000 +1.03	43.18	41.37	41.88	6,616,466
18 Apr 18	41.90000 -0.83	43.24	41.00	42.82	6,657,916
17 Apr 18	42.73000 -0.98	43.95	42.29	43.74	5,010,235
16 Apr 18	43.71000 +1.17	44.70	42.59	42.80	8,193,151
13 Apr 18	42.54000 -1.07	44.25	42.28	43.61	5,205,826
12 Apr 18	43.61000 -0.13	44.65	43.38	43.72	4,930,294
11 Apr 18	43.74000 +0.65	44.45	42.75	43.04	8,591,649
10 Apr 18	43.09000 +1.11	43.24	41.26	41.98	6,696,156
09 Apr 18	41.98000 -0.51	43.00	41.08	41.70	6,182,906
04 Apr 18	42.49000 +0.42	43.47	41.69	42.52	8,214,281
03 Apr 18	42.07000 +1.24	42.22	40.25	40.35	7,831,465
02 Apr 18	40.83000 +0.40	41.99	40.20	40.20	5,955,601
30 Mar 18	40.43000 +0.44	40.85	39.76	40.00	5,469,584
29 Mar 18	39.99000 +0.83	40.09	38.03	39.17	5,758,640
28 Mar 18	39.16000 -1.48	39.88	38.72	39.80	6,572,036
27 Mar 18	40.64000 +0.43	40.79	39.74	40.35	6,288,552
26 Mar 18	40.21000 +2.17	40.34	37.50	37.69	5,862,439
23 Mar 18	38.04000 -1.39	38.81	37.05	37.67	6,938,919
22 Mar 18	39.43000 -0.25	40.35	39.04	39.68	4,975,029
21 Mar 18	39.68000 -0.58	41.19	39.46	40.35	5,039,598
20 Mar 18	40.26000 -0.23	40.49	39.73	40.00	3,733,838
19 Mar 18	40.49000 +0.23	40.86	39.59	40.25	4,513,009
16 Mar 18	40.26000 -0.96	41.71	40.02	41.23	6,851,504
15 Mar 18	41.22000 +0.39	42.21	40.50	40.68	7,975,698
14 Mar 18	40.83000 +0.05	41.07	40.31	40.56	4,479,442
13 Mar 18	40.78000 -0.13	41.46	40.21	40.80	7,782,228
12 Mar 18	40.91000 +2.00	41.15	39.70	39.70	11,200,954
09 Mar 18	38.91000 +1.52	39.39	38.00	38.00	9,522,475
08 Mar 18	37.39000 +0.40	37.49	36.59	36.85	3,287,529
07 Mar 18	36.99000 -0.44	38.08	36.75	37.50	5,142,692
06 Mar 18	37.43000 +0.47	37.64	36.80	37.12	4,122,206
05 Mar 18	36.96000 -0.54	37.88	36.78	37.50	3,580,367
02 Mar 18	37.50000 -0.75	38.22	37.39	37.68	3,128,880
01 Mar 18	38.25000 +0.12	38.47	37.51	37.76	3,386,758
28 Feb 18	38.13000 +0.00	38.16	36.70	37.81	4,420,148
27 Feb 18	38.13000 -0.90	38.99	37.70	38.94	4,103,654
26 Feb 18	39.03000 +0.40	39.23	38.25	38.74	3,721,965
23 Feb 18	38.63000 +0.20	38.68	38.06	38.45	2,664,284
22 Feb 18	38.43000 +0.61	38.77	38.04	38.37	4,764,176
14 Feb 18	37.82000 +0.50	37.95	37.09	37.34	1,732,576
13 Feb 18	37.32000 +0.57	38.10	37.03	37.03	3,505,706
12 Feb 18	36.75000 +1.01	36.97	35.86	35.99	3,295,634
09 Feb 18	35.74000 -1.74	36.64	35.08	36.39	6,105,094
08 Feb 18	37.48000 +0.07	37.80	36.64	37.00	4,438,518
07 Feb 18	37.41000 -0.61	38.80	37.33	38.66	5,781,486
06 Feb 18	38.02000 -1.61	38.88	37.00	38.52	7,764,072
05 Feb 18	39.63000 -0.53	39.75	38.30	39.15	8,759,720
02 Feb 18	40.16000 +1.86	40.47	37.65	38.28	6,104,380
01 Feb 18	38.30000 -1.59	39.85	37.50	39.55	7,053,444
31 Jan 18	39.89000 +0.95	40.10	38.94	39.02	6,446,493
30 Jan 18	38.94000 -0.32	39.37	38.60	38.95	5,073,292
29 Jan 18	39.26000 -1.82	41.44	38.83	41.11	8,992,349
26 Jan 18	41.08000 +0.28	41.97	40.66	40.89	9,653,237
25 Jan 18	40.80000 -0.27	41.27	40.30	40.90	6,171,401
24 Jan 18	41.07000 +0.07	41.60	40.56	40.89	8,579,907
23 Jan 18	41.00000 -0.49	41.88	40.50	41.53	10,143,433
22 Jan 18	41.49000 -0.16	41.64	40.87	41.25	9,848,055
19 Jan 18	41.65000 -1.43	42.97	40.45	42.63	13,077,192
18 Jan 18	43.08000 -0.11	43.65	42.30	42.97	7,122,958
17 Jan 18	43.19000 -1.04	44.10	42.30	44.00	8,361,139
16 Jan 18	44.23000 +1.43	46.22	43.20	43.20	13,801,039
15 Jan 18	42.80000 +0.58	43.80	42.12	42.12	8,598,716
12 Jan 18	42.22000 -0.31	42.39	41.53	42.39	4,747,525
11 Jan 18	42.53000 -0.28	43.18	41.85	42.40	5,226,086
10 Jan 18	42.81000 +0.24	43.50	41.40	42.20	8,491,406
09 Jan 18	42.57000 +0.55	43.50	41.61	41.99	10,786,210
08 Jan 18	42.02000 -1.82	43.20	41.50	42.75	14,288,611
05 Jan 18	43.84000 +3.99	43.84	42.35	42.35	22,175,696
04 Jan 18	39.85000 +0.46	40.05	38.90	39.24	11,635,894
03 Jan 18	39.39000 -0.25	39.75	38.65	39.72	9,427,267
02 Jan 18	39.64000 +0.31	39.90	38.94	39.50	6,256,685
29 Dec 17	39.33000 -0.42	40.17	39.06	39.78	6,628,172
28 Dec 17	39.75000 -0.06	40.50	39.40	39.57	7,996,384
27 Dec 17	39.81000 -1.19	40.90	39.41	40.51	8,843,266
26 Dec 17	41.00000 +0.22	41.40	39.68	41.09	10,294,392
25 Dec 17	40.78000 +1.99	42.20	38.78	38.78	12,984,079
22 Dec 17	38.79000 +2.79	39.50	35.59	35.75	12,759,865
21 Dec 17	36.00000 -0.55	36.35	35.11	35.49	11,038,574
20 Dec 17	36.55000 +0.95	37.16	35.37	35.73	12,192,802
19 Dec 17	35.60000 +0.00	35.74	35.32	35.55	5,705,502
18 Dec 17	35.60000 -0.11	36.06	34.86	35.68	5,547,104
15 Dec 17	35.71000 +0.49	36.17	35.11	35.41	11,112,785
14 Dec 17	35.22000 +0.84	35.99	34.43	34.60	13,036,377
13 Dec 17	34.38000 +2.39	34.68	31.97	31.97	9,662,347
12 Dec 17	31.99000 -0.16	32.42	31.81	32.15	2,939,534
11 Dec 17	32.15000 +0.54	32.18	31.58	31.62	4,030,530
08 Dec 17	31.61000 +0.41	31.64	31.23	31.29	2,849,938
07 Dec 17	31.20000 -0.01	31.38	31.01	31.10	2,606,151
06 Dec 17	31.21000 +0.31	31.23	30.75	30.94	2,216,594
05 Dec 17	30.90000 -0.35	31.57	30.85	31.30	3,546,567
04 Dec 17	31.25000 +0.47	31.53	30.95	30.95	3,716,442
01 Dec 17	30.78000 +0.10	30.96	30.71	30.71	2,600,515
30 Nov 17	30.68000 -0.21	31.04	30.60	30.89	2,116,173
29 Nov 17	30.89000 -0.32	31.30	30.68	31.12	3,524,293
28 Nov 17	31.21000 +0.04	31.30	30.89	31.15	3,483,799
27 Nov 17	31.17000 -0.85	32.17	31.00	31.90	3,938,157
24 Nov 17	32.02000 -0.23	32.35	31.75	32.16	1,988,082
23 Nov 17	32.25000 -1.10	33.50	32.19	33.31	3,430,340
22 Nov 17	33.35000 -0.29	34.05	33.20	33.85	3,659,554
21 Nov 17	33.64000 +0.45	33.87	33.04	33.09	4,135,803
20 Nov 17	33.19000 +0.42	33.59	32.30	32.95	4,936,855
17 Nov 17	32.77000 -1.92	34.59	31.93	34.59	4,534,250
16 Nov 17	34.69000 +0.49	34.86	34.00	34.17	3,158,575
15 Nov 17	34.20000 -0.47	34.78	33.81	34.51	3,147,481
14 Nov 17	34.67000 -0.57	35.30	34.50	35.26	3,234,209
13 Nov 17	35.24000 -0.32	35.80	35.10	35.40	3,851,292
10 Nov 17	35.56000 +0.77	35.60	34.40	34.62	7,362,503
09 Nov 17	34.79000 +0.32	34.88	33.91	34.47	3,193,813
08 Nov 17	34.47000 -0.61	35.06	34.30	34.88	3,656,951
07 Nov 17	35.08000 +1.13	35.30	33.70	33.70	7,375,042
06 Nov 17	33.95000 +0.50	33.98	32.89	33.53	5,367,772
03 Nov 17	33.45000 -0.49	34.46	33.33	33.99	2,889,695
02 Nov 17	33.94000 -0.19	34.18	33.68	33.87	2,003,989
01 Nov 17	34.13000 -0.44	34.88	33.80	34.38	5,760,980
31 Oct 17	34.57000 +1.06	34.76	33.01	33.15	7,772,719
30 Oct 17	33.51000 +0.71	33.58	32.25	32.79	5,751,223
27 Oct 17	32.80000 +0.36	32.85	32.25	32.50	3,311,885
26 Oct 17	32.44000 +0.15	32.90	32.35	32.35	2,900,114
25 Oct 17	32.29000 -0.19	32.56	32.04	32.48	2,194,224
24 Oct 17	32.48000 +0.06	32.80	32.16	32.55	1,918,022
23 Oct 17	32.42000 +0.20	32.54	32.08	32.11	2,085,032
20 Oct 17	32.22000 -0.43	32.56	31.88	32.46	2,041,876
19 Oct 17	32.65000 +0.62	33.03	31.70	32.09	4,456,166
18 Oct 17	32.03000 -0.07	32.35	31.93	32.14	2,328,884
17 Oct 17	32.10000 -0.50	32.58	32.01	32.58	2,596,825
16 Oct 17	32.60000 -0.25	32.99	32.20	32.68	5,013,359
13 Oct 17	32.85000 +1.56	33.60	32.00	32.00	14,528,190
12 Oct 17	31.29000 -0.15	31.65	31.16	31.25	2,898,935
11 Oct 17	31.44000 +0.25	31.70	31.12	31.18	3,522,687
10 Oct 17	31.19000 +0.09	31.28	31.10	31.17	2,515,434
09 Oct 17	31.10000 +0.29	31.26	30.91	30.91	3,348,845
29 Sep 17	30.81000 +0.22	30.85	30.51	30.59	1,481,043
28 Sep 17	30.59000 +0.03	30.70	30.40	30.56	1,587,502
27 Sep 17	30.56000 +0.05	30.64	30.37	30.45	1,358,162
26 Sep 17	30.51000 -0.08	30.69	30.41	30.59	1,262,982
25 Sep 17	30.59000 -0.20	30.77	30.56	30.77	2,034,658
22 Sep 17	30.79000 -0.19	31.07	30.60	30.99	2,221,919
21 Sep 17	30.98000 -0.49	31.49	30.96	31.49	2,743,009
20 Sep 17	31.47000 +0.17	31.60	31.28	31.29	3,089,090
19 Sep 17	31.30000 -0.33	31.63	31.28	31.59	2,105,417
18 Sep 17	31.63000 +0.36	31.63	31.20	31.23	2,078,305
15 Sep 17	31.27000 -0.13	31.50	31.20	31.50	1,615,320
14 Sep 17	31.40000 -0.20	31.61	31.37	31.60	1,413,300
13 Sep 17	31.60000 +0.11	31.74	31.45	31.49	1,368,526
12 Sep 17	31.49000 -0.18	31.63	31.42	31.43	1,407,821
11 Sep 17	31.67000 -0.15	31.88	31.60	31.85	1,575,829
08 Sep 17	31.82000 -0.07	31.97	31.77	31.92	1,035,632
07 Sep 17	31.89000 -0.19	32.16	31.84	32.08	1,148,100
06 Sep 17	32.08000 +0.05	32.10	31.89	32.03	818,334
05 Sep 17	32.03000 +0.02	32.11	31.80	32.01	1,635,435
04 Sep 17	32.01000 -0.09	32.12	31.91	32.11	1,453,030
01 Sep 17	32.10000 +0.04	32.16	31.93	32.05	1,336,246
31 Aug 17	32.06000 -0.28	32.50	31.91	32.50	1,803,547
30 Aug 17	32.34000 +0.00	32.49	32.29	32.30	924,222
29 Aug 17	32.34000 -0.01	32.58	32.25	32.27	1,129,742
28 Aug 17	32.35000 +0.18	32.41	32.09	32.20	1,472,737
25 Aug 17	32.17000 +0.24	32.27	31.92	32.00	1,101,415
24 Aug 17	31.93000 -0.17	32.17	31.91	32.09	740,700
23 Aug 17	32.10000 -0.35	32.43	32.05	32.28	1,010,000
22 Aug 17	32.45000 +0.10	32.46	32.01	32.35	1,674,402
21 Aug 17	32.35000 -0.07	32.49	32.30	32.31	1,112,436
18 Aug 17	32.42000 +0.14	32.48	32.10	32.27	1,124,392
17 Aug 17	32.28000 +0.14	32.31	32.10	32.20	1,044,413
16 Aug 17	32.14000 +0.10	32.23	31.92	31.92	923,300
15 Aug 17	32.04000 -0.04	32.40	31.95	32.29	1,171,230
14 Aug 17	32.08000 +0.21	32.32	31.85	31.86	1,327,629
11 Aug 17	31.87000 -0.78	32.55	31.84	32.55	2,270,274
10 Aug 17	32.65000 -0.37	33.58	32.57	33.00	3,803,986
09 Aug 17	33.02000 +0.45	33.08	32.41	32.58	2,225,781
08 Aug 17	32.57000 -0.19	32.79	32.49	32.73	1,075,805
07 Aug 17	32.76000 +0.23	32.76	32.26	32.55	1,154,432
04 Aug 17	32.53000 -0.03	32.82	32.51	32.58	816,055
03 Aug 17	32.56000 -0.21	32.93	32.45	32.71	1,074,974
02 Aug 17	32.77000 -0.50	33.33	32.76	33.30	2,204,365
01 Aug 17	33.27000 -0.12	33.35	33.02	33.35	2,329,121
31 Jul 17	33.39000 +0.28	33.44	32.77	33.15	3,197,825
28 Jul 17	33.11000 -0.41	33.42	32.90	33.00	1,614,947
27 Jul 17	33.52000 +0.21	33.57	33.18	33.25	1,985,369
26 Jul 17	33.31000 +0.21	33.35	33.02	33.19	2,597,804
25 Jul 17	33.10000 +0.01	33.50	32.96	33.50	2,271,932
24 Jul 17	33.09000 +0.25	33.35	32.71	32.71	2,370,828
21 Jul 17	32.84000 -0.10	32.93	32.66	32.88	1,641,752
20 Jul 17	32.94000 -0.15	33.19	32.80	32.99	2,450,740
19 Jul 17	33.09000 +0.75	33.14	32.36	32.40	4,063,087
18 Jul 17	32.34000 +0.22	32.40	32.00	32.10	2,229,770
17 Jul 17	32.12000 -1.25	33.34	32.11	33.27	3,267,344
14 Jul 17	33.37000 +0.10	33.58	33.15	33.31	2,345,301
13 Jul 17	33.27000 -0.11	33.49	33.20	33.38	1,909,642
12 Jul 17	33.38000 -0.37	33.87	33.11	33.87	2,447,921
11 Jul 17	33.75000 +0.07	34.09	33.58	33.68	2,689,266
10 Jul 17	33.68000 +0.08	33.74	33.38	33.67	1,793,381
07 Jul 17	33.60000 +0.04	33.68	33.34	33.55	1,686,501
06 Jul 17	33.56000 -0.40	34.01	33.30	33.98	3,320,618
05 Jul 17	33.96000 +0.00	34.07	33.63	33.73	2,450,876
04 Jul 17	33.96000 -0.83	34.72	33.91	34.72	3,590,356
03 Jul 17	34.79000 -0.31	35.14	34.55	35.12	3,056,909
30 Jun 17	35.10000 +0.11	35.29	34.51	34.92	3,404,457
29 Jun 17	34.99000 +0.57	35.15	34.40	34.42	3,463,458
28 Jun 17	34.42000 -0.47	34.88	34.27	34.80	2,131,211
27 Jun 17	34.89000 +0.14	34.95	34.48	34.69	4,023,090
26 Jun 17	34.75000 +0.55	35.18	34.20	34.20	5,298,730
23 Jun 17	34.20000 +0.26	34.30	33.48	33.97	2,939,429
22 Jun 17	33.94000 -0.72	34.55	33.86	34.51	3,574,666
21 Jun 17	34.66000 +0.70	34.68	33.58	34.10	3,397,266
20 Jun 17	33.96000 +0.05	34.13	33.79	33.98	1,859,604
19 Jun 17	33.91000 -0.07	34.18	33.72	34.00	2,900,156
16 Jun 17	33.98000 -0.62	34.65	33.80	34.60	2,052,223
15 Jun 17	34.60000 +0.29	34.63	34.16	34.16	1,538,011
14 Jun 17	34.31000 -0.28	34.89	34.18	34.61	2,646,832
13 Jun 17	34.59000 -0.21	34.95	34.35	34.69	3,609,158
12 Jun 17	34.80000 -0.37	35.80	34.67	34.98	5,779,440
09 Jun 17	35.17000 +0.89	35.29	34.01	34.12	8,096,156
08 Jun 17	34.28000 +0.84	34.30	33.23	33.45	4,041,297
07 Jun 17	33.44000 +0.30	33.45	32.98	33.02	2,264,266
06 Jun 17	33.14000 -0.51	33.55	32.76	33.50	1,878,216
05 Jun 17	33.65000 +0.69	33.81	32.91	32.96	2,502,349
02 Jun 17	32.96000 -0.18	33.39	32.75	32.91	2,192,554
01 Jun 17	33.14000 -0.03	33.49	32.75	33.00	2,274,194
31 May 17	33.17000 -0.41	33.86	32.68	33.86	3,389,658
26 May 17	33.58000 -0.80	34.31	33.52	34.30	3,073,808
25 May 17	34.38000 +2.49	34.40	31.72	31.74	4,294,436
24 May 17	31.89000 -0.54	32.39	31.32	32.30	1,027,450
23 May 17	32.43000 -0.25	32.90	32.40	32.80	1,828,925
22 May 17	32.68000 +0.46	33.13	32.01	32.15	2,192,258
19 May 17	32.22000 +0.15	32.33	31.86	31.86	770,455
18 May 17	32.07000 +0.19	32.40	31.51	31.79	1,043,991
17 May 17	31.88000 +0.02	32.06	31.65	31.89	819,360
16 May 17	31.86000 +0.00	31.95	31.58	31.86	1,281,941
15 May 17	31.86000 +0.36	31.92	31.40	31.53	920,998
12 May 17	31.50000 +0.09	31.55	31.15	31.40	565,936
11 May 17	31.41000 +0.14	31.46	30.95	31.26	1,172,654
10 May 17	31.27000 +0.08	31.56	31.16	31.25	756,436
09 May 17	31.19000 -0.22	31.57	30.90	31.41	591,993
08 May 17	31.41000 -0.04	31.65	31.28	31.45	803,814
05 May 17	31.45000 +0.08	31.75	31.33	31.33	1,451,965
04 May 17	31.37000 +0.20	31.75	31.09	31.24	2,119,259
03 May 17	31.17000 -0.85	32.00	31.13	31.91	1,930,942
02 May 17	32.02000 +0.03	32.20	31.80	32.03	1,009,920
28 Apr 17	31.99000 -0.23	32.32	31.75	32.09	2,049,288
27 Apr 17	32.22000 -0.53	32.61	31.71	32.52	2,421,131
26 Apr 17	32.75000 -0.71	33.60	32.50	33.35	2,101,917
25 Apr 17	33.46000 +0.47	33.49	32.42	32.79	2,241,134
24 Apr 17	32.99000 -0.55	33.58	32.22	33.54	1,919,415
21 Apr 17	33.54000 +0.38	33.55	32.71	33.10	2,782,061
20 Apr 17	33.16000 +0.46	33.33	32.50	32.60	2,489,891
19 Apr 17	32.70000 -0.30	33.00	31.90	32.97	1,293,776
18 Apr 17	33.00000 +0.37	33.12	32.51	32.73	1,799,422
17 Apr 17	32.63000 -0.09	32.97	32.42	32.72	745,145
14 Apr 17	32.72000 -0.13	32.90	32.43	32.86	1,012,597
13 Apr 17	32.85000 +0.65	32.92	32.11	32.20	2,029,870
12 Apr 17	32.20000 +0.11	32.25	31.64	32.00	1,633,561
11 Apr 17	32.09000 +0.12	32.20	31.51	31.97	1,553,966
10 Apr 17	31.97000 -0.59	32.58	31.96	32.58	1,671,612
07 Apr 17	32.56000 +0.06	32.69	32.31	32.45	1,961,714
06 Apr 17	32.50000 -0.39	32.89	32.44	32.70	1,611,319
05 Apr 17	32.89000 +0.13	33.11	32.53	32.75	1,730,932
31 Mar 17	32.76000 -0.07	33.16	32.70	32.70	1,298,170
30 Mar 17	32.83000 -0.73	33.70	32.64	33.59	1,594,427
29 Mar 17	33.56000 -0.43	34.02	33.50	33.94	1,260,471
28 Mar 17	33.99000 -0.31	34.30	33.85	34.20	1,537,834
27 Mar 17	34.30000 +0.26	34.66	33.81	34.01	5,262,708
24 Mar 17	34.04000 +0.75	34.12	32.95	33.36	3,894,738
23 Mar 17	33.29000 -0.17	33.45	33.08	33.28	2,097,738
22 Mar 17	33.46000 -0.24	33.49	32.80	32.80	3,503,325
21 Mar 17	33.70000 +0.97	33.86	32.66	32.74	3,572,722
20 Mar 17	32.73000 +0.16	32.88	32.50	32.52	1,780,816
17 Mar 17	32.57000 -0.09	32.82	32.51	32.75	2,147,212
16 Mar 17	32.66000 -0.14	33.00	32.59	32.82	2,351,989
15 Mar 17	32.80000 -0.21	33.08	32.40	33.00	2,675,309
14 Mar 17	33.01000 -0.43	33.59	32.78	33.41	1,708,839
13 Mar 17	33.44000 +0.25	33.65	33.17	33.35	2,608,645
10 Mar 17	33.19000 +0.44	33.35	32.56	32.68	1,457,465
09 Mar 17	32.75000 -0.29	32.99	32.51	32.99	1,509,249
08 Mar 17	33.04000 +0.17	33.08	32.63	32.85	1,302,746
07 Mar 17	32.87000 -0.02	32.97	32.54	32.80	1,248,279
06 Mar 17	32.89000 -0.05	33.70	32.68	32.93	2,092,345
03 Mar 17	32.94000 +0.04	33.14	32.70	32.89	1,093,577
02 Mar 17	32.90000 -0.38	33.35	32.82	33.31	914,188
01 Mar 17	33.28000 +0.19	33.54	32.93	32.93	2,938,480
28 Feb 17	33.09000 +0.18	33.19	32.80	32.91	1,025,300
27 Feb 17	32.91000 -0.17	33.24	32.80	33.10	1,194,500
24 Feb 17	33.08000 -0.50	33.57	32.87	33.48	1,889,073
23 Feb 17	33.58000 -0.01	33.79	33.42	33.65	983,971
22 Feb 17	33.59000 +0.17	33.65	32.99	33.44	2,607,805
21 Feb 17	33.42000 -0.02	33.85	33.36	33.45	1,992,561
20 Feb 17	33.44000 +0.55	33.60	32.78	32.89	3,401,416
17 Feb 17	32.89000 +0.15	32.94	32.31	32.74	1,599,493
16 Feb 17	32.74000 -0.03	32.88	32.44	32.65	1,279,133
15 Feb 17	32.77000 -0.21	33.09	32.40	32.81	2,995,533
14 Feb 17	32.98000 +0.10	33.20	32.75	32.83	1,596,414
13 Feb 17	32.88000 -0.40	33.48	32.75	33.18	4,213,432
10 Feb 17	33.28000 -0.37	33.54	32.98	33.31	2,618,430
09 Feb 17	33.65000 +0.42	34.26	32.97	33.33	6,876,512
08 Feb 17	33.23000 +0.72	33.28	32.12	32.35	2,748,799
07 Feb 17	32.51000 -0.20	32.71	31.79	32.71	4,032,078
06 Feb 17	32.71000 +0.44	33.05	32.10	32.23	4,977,191
03 Feb 17	32.27000 +0.28	32.75	31.39	31.91	3,731,708
26 Jan 17	31.99000 +1.01	32.10	30.99	30.99	4,113,424
25 Jan 17	30.98000 +0.34	31.18	30.46	30.70	2,605,899
24 Jan 17	30.64000 -0.03	30.87	30.42	30.70	1,542,426
23 Jan 17	30.67000 +0.38	30.70	30.12	30.16	1,823,917
20 Jan 17	30.29000 +0.62	30.36	29.80	29.80	2,328,611
19 Jan 17	29.67000 -0.23	29.90	29.63	29.80	1,095,268
18 Jan 17	29.90000 +0.04	30.15	29.66	29.85	2,087,836
17 Jan 17	29.86000 -0.54	30.15	29.68	30.08	2,588,302
16 Jan 17	30.40000 +0.56	30.47	29.38	29.68	8,032,022
13 Jan 17	29.84000 +0.49	29.98	29.06	29.30	2,760,422
12 Jan 17	29.35000 -0.13	29.57	29.32	29.57	728,409
11 Jan 17	29.48000 -0.06	29.68	29.42	29.50	746,190
10 Jan 17	29.54000 -0.21	29.85	29.46	29.85	1,219,484
09 Jan 17	29.75000 +0.32	29.79	29.47	29.47	1,890,527
06 Jan 17	29.43000 -0.17	29.69	29.40	29.62	1,541,846
05 Jan 17	29.60000 -0.08	29.83	29.55	29.68	2,588,437
04 Jan 17	29.68000 +0.02	29.77	29.50	29.65	1,693,037
03 Jan 17	29.66000 +0.22	29.80	29.28	29.50	2,537,523
30 Dec 16	29.44000 +0.20	29.62	29.25	29.30	1,655,151
29 Dec 16	29.24000 -0.04	29.45	29.09	29.28	1,143,929
28 Dec 16	29.28000 +0.07	29.34	29.13	29.25	906,229
27 Dec 16	29.21000 +0.04	29.29	29.10	29.18	1,006,818
26 Dec 16	29.17000 +0.20	29.22	28.81	29.00	1,281,562
23 Dec 16	28.97000 -0.31	29.36	28.95	29.28	1,030,967
22 Dec 16	29.28000 +0.20	29.28	29.05	29.13	1,345,573
21 Dec 16	29.08000 -0.02	29.34	29.00	29.10	2,341,412
20 Dec 16	29.10000 -0.60	29.69	28.80	29.69	3,097,807
19 Dec 16	29.70000 -0.12	29.93	29.58	29.90	1,869,816
16 Dec 16	29.82000 +0.09	29.92	29.52	29.60	1,059,026
15 Dec 16	29.73000 -0.05	29.95	29.50	29.71	2,090,134
14 Dec 16	29.78000 -0.08	30.88	29.75	29.85	2,251,360
13 Dec 16	29.86000 +0.15	30.00	29.36	29.74	2,457,777
12 Dec 16	29.71000 -0.80	30.72	29.64	30.57	3,477,116
09 Dec 16	30.51000 -0.13	30.89	30.45	30.60	2,802,290
08 Dec 16	30.64000 -0.25	30.99	30.62	30.85	1,695,185
07 Dec 16	30.89000 -0.24	31.11	30.56	31.10	2,782,506
06 Dec 16	31.13000 +0.07	31.24	30.88	31.20	1,829,396
05 Dec 16	31.06000 +0.05	31.30	30.80	30.80	2,348,701
02 Dec 16	31.01000 -0.35	31.39	30.97	31.31	3,132,835
01 Dec 16	31.36000 +0.48	31.38	30.88	30.88	3,853,390
30 Nov 16	30.88000 -0.43	31.38	30.84	31.32	2,689,015
29 Nov 16	31.31000 +0.03	31.93	31.02	31.26	6,137,051
28 Nov 16	31.28000 +0.18	31.38	30.96	31.12	2,499,938
25 Nov 16	31.10000 +0.00	31.14	30.82	31.04	2,202,976
24 Nov 16	31.10000 -0.03	31.15	30.89	31.15	3,415,728
23 Nov 16	31.13000 +0.22	31.26	30.80	30.96	4,276,119
22 Nov 16	30.91000 -0.08	31.14	30.80	30.99	4,517,449
21 Nov 16	30.99000 +0.15	31.11	30.76	30.86	1,455,403
18 Nov 16	30.84000 +0.04	30.97	30.76	30.80	1,184,845
17 Nov 16	30.80000 -0.29	31.15	30.75	31.08	1,754,850
16 Nov 16	31.09000 +0.00	31.22	31.01	31.08	1,436,617
15 Nov 16	31.09000 -0.05	31.25	31.00	31.12	1,326,541
14 Nov 16	31.14000 -0.11	31.48	31.07	31.25	1,892,804
11 Nov 16	31.25000 -0.32	31.61	30.97	31.58	4,384,573
10 Nov 16	31.57000 +0.14	31.99	31.45	31.46	2,150,083
09 Nov 16	31.43000 -0.04	31.66	31.35	31.50	1,738,486
08 Nov 16	31.47000 +0.03	31.64	31.40	31.52	1,237,532
07 Nov 16	31.44000 -0.22	31.81	31.21	31.66	1,979,546
04 Nov 16	31.66000 +0.04	31.70	31.40	31.42	1,429,029
03 Nov 16	31.62000 +0.28	31.75	31.31	31.39	1,521,195
02 Nov 16	31.34000 -0.18	31.60	31.26	31.54	989,302
01 Nov 16	31.52000 +0.38	31.69	31.12	31.12	1,638,491
31 Oct 16	31.14000 +0.08	31.28	30.92	31.20	1,212,444
28 Oct 16	31.06000 -0.14	31.45	31.04	31.29	1,287,100
27 Oct 16	31.20000 -0.49	31.85	31.14	31.85	2,024,979
26 Oct 16	31.69000 +0.01	32.05	31.68	31.68	1,353,585
25 Oct 16	31.68000 -0.03	31.99	31.66	31.99	551,830
24 Oct 16	31.71000 +0.12	32.10	31.50	31.56	1,003,015
21 Oct 16	31.59000 -0.23	31.91	31.39	31.91	969,074
20 Oct 16	31.82000 -0.39	32.25	31.73	32.15	761,959
19 Oct 16	32.21000 +0.37	32.49	31.50	31.88	1,312,490
18 Oct 16	31.84000 +0.20	32.00	31.40	31.64	1,184,816
17 Oct 16	31.64000 -0.77	32.46	31.59	32.44	1,468,662
14 Oct 16	32.41000 -0.15	32.75	32.17	32.51	1,245,538
13 Oct 16	32.56000 +0.31	33.00	32.00	32.20	2,164,560
12 Oct 16	32.25000 -0.01	32.60	32.13	32.20	979,866
11 Oct 16	32.26000 +0.10	32.62	31.95	32.02	1,685,821
10 Oct 16	32.16000 +0.35	32.28	31.78	31.86	1,200,867
30 Sep 16	31.81000 +0.07	32.28	31.77	31.77	1,338,118
29 Sep 16	31.74000 -0.33	32.39	31.55	31.97	1,850,775
28 Sep 16	32.07000 +0.53	32.16	31.55	31.85	1,626,901
27 Sep 16	31.54000 -0.27	31.78	31.23	31.78	1,414,761
26 Sep 16	31.81000 -0.05	32.18	31.41	31.90	1,550,080
23 Sep 16	31.86000 -0.29	32.33	31.81	32.13	1,033,234
22 Sep 16	32.15000 -0.08	32.45	32.03	32.06	1,542,581
21 Sep 16	32.23000 -0.18	32.89	32.05	32.41	3,433,671
20 Sep 16	32.41000 +0.55	32.98	31.52	31.80	4,832,509
19 Sep 16	31.86000 +0.83	31.96	31.03	31.03	3,758,839
14 Sep 16	31.03000 -0.18	31.30	30.62	31.13	2,665,028
13 Sep 16	31.21000 +0.76	31.24	30.50	30.52	3,668,789
12 Sep 16	30.45000 -0.29	30.60	30.06	30.27	2,899,975
09 Sep 16	30.74000 -0.21	31.24	30.73	31.20	2,922,783
08 Sep 16	30.95000 +0.19	31.09	30.61	30.95	2,683,716
07 Sep 16	30.76000 +0.01	30.91	30.43	30.70	4,153,228
06 Sep 16	30.75000 +0.88	30.77	29.85	29.88	7,335,543
05 Sep 16	29.87000 +0.41	29.89	29.50	29.57	2,684,433
02 Sep 16	29.46000 -0.15	29.61	29.41	29.59	1,201,481
01 Sep 16	29.61000 -0.04	29.73	29.40	29.64	2,073,384
31 Aug 16	29.65000 -0.08	29.75	29.50	29.67	1,276,790
30 Aug 16	29.73000 +0.03	29.77	29.62	29.69	852,551
29 Aug 16	29.70000 +0.07	29.73	29.51	29.62	1,179,933
26 Aug 16	29.63000 -0.07	29.85	29.57	29.76	1,340,429
25 Aug 16	29.70000 +0.01	29.81	29.45	29.60	2,037,382
24 Aug 16	29.69000 -0.12	30.00	29.62	29.86	1,227,511
23 Aug 16	29.81000 +0.12	29.95	29.68	29.77	1,602,439
22 Aug 16	29.69000 -0.23	30.04	29.57	29.91	2,395,245
19 Aug 16	29.92000 -0.26	30.31	29.47	30.25	2,392,113
18 Aug 16	30.18000 -0.18	30.49	30.17	30.36	2,301,898
17 Aug 16	30.36000 +0.15	30.50	30.22	30.35	2,366,762
16 Aug 16	30.21000 -0.12	30.52	30.13	30.33	2,743,362
15 Aug 16	30.33000 +0.54	30.45	29.76	29.84	5,851,001
12 Aug 16	29.79000 +0.30	30.20	29.30	29.41	2,473,512
11 Aug 16	29.49000 -0.17	29.77	29.47	29.60	1,393,512
10 Aug 16	29.66000 -0.15	29.82	29.61	29.81	1,345,687
09 Aug 16	29.81000 +0.11	29.90	29.58	29.78	2,028,998
08 Aug 16	29.70000 +0.03	29.85	29.28	29.58	1,726,245
05 Aug 16	29.67000 +0.20	29.90	29.41	29.41	3,840,358
04 Aug 16	29.47000 +0.21	29.48	29.02	29.30	1,805,994
03 Aug 16	29.26000 -0.02	29.38	29.10	29.20	2,068,447
02 Aug 16	29.28000 +0.05	29.38	29.05	29.18	2,503,040
01 Aug 16	29.23000 -0.93	30.13	29.00	30.00	3,891,124
29 Jul 16	30.16000 -0.40	30.95	30.08	30.42	5,612,511
28 Jul 16	30.56000 +0.83	30.65	29.70	29.75	6,634,169
27 Jul 16	29.73000 -0.36	30.27	29.51	30.11	7,037,462
26 Jul 16	30.09000 +0.32	30.10	29.70	29.80	2,794,584
25 Jul 16	29.77000 +0.12	29.89	29.62	29.80	1,392,709
22 Jul 16	29.65000 -0.42	30.07	29.62	30.07	2,172,260
21 Jul 16	30.07000 +0.25	30.35	29.74	29.82	3,146,624
20 Jul 16	29.82000 -0.01	29.92	29.72	29.72	2,022,842
19 Jul 16	29.83000 -0.11	29.99	29.63	29.94	2,723,777
18 Jul 16	29.94000 -0.30	30.26	29.90	30.26	3,058,245
15 Jul 16	30.24000 -0.07	30.40	30.10	30.24	3,826,682
14 Jul 16	30.31000 -0.20	30.51	30.20	30.41	4,475,253
13 Jul 16	30.51000 -0.03	30.84	30.11	30.65	7,508,546
12 Jul 16	30.54000 +0.27	30.58	29.74	30.11	10,944,795
11 Jul 16	30.27000 +0.58	30.89	29.64	29.69	12,583,861
08 Jul 16	29.69000 -0.07	29.96	29.51	29.72	3,462,837
07 Jul 16	29.76000 -0.28	30.10	29.70	30.04	5,299,007
06 Jul 16	30.04000 +0.44	30.07	29.45	29.60	6,380,423
05 Jul 16	29.60000 +0.30	29.82	29.20	29.36	5,550,845
04 Jul 16	29.30000 +0.39	29.50	28.72	28.81	3,465,045
01 Jul 16	28.91000 -0.16	29.17	28.87	29.10	1,990,566
30 Jun 16	29.07000 -0.02	29.31	28.92	29.09	3,118,736
29 Jun 16	29.09000 +0.16	29.12	28.83	29.00	4,116,103
28 Jun 16	28.93000 -0.04	28.96	28.59	28.80	6,040,205
27 Jun 16	28.97000 +0.72	29.10	28.01	28.08	3,867,198
24 Jun 16	28.25000 -0.55	28.97	27.70	28.82	3,897,408
23 Jun 16	28.80000 -0.10	28.95	28.70	28.95	2,267,881
22 Jun 16	28.90000 +0.15	28.91	28.55	28.77	2,869,487
21 Jun 16	28.75000 -0.33	29.20	28.68	29.13	3,590,676
20 Jun 16	29.08000 -0.11	29.26	28.80	29.20	3,741,785
17 Jun 16	29.19000 +0.05	29.50	29.06	29.07	4,766,120
16 Jun 16	29.14000 -0.35	29.57	29.03	29.57	4,032,000
15 Jun 16	29.49000 +0.28	29.59	28.68	28.80	6,500,179
14 Jun 16	29.21000 -0.48	29.48	28.70	29.48	6,459,065
13 Jun 16	29.69000 -0.02	30.69	29.48	29.63	9,785,684
08 Jun 16	29.71000 -0.26	30.00	29.52	29.99	4,070,937
07 Jun 16	29.97000 +0.17	30.19	29.72	29.72	6,354,579
06 Jun 16	29.80000 -0.09	29.95	29.57	29.86	5,830,362
03 Jun 16	29.89000 +0.44	30.20	29.27	29.39	9,645,972
02 Jun 16	29.45000 -0.03	29.59	29.21	29.48	3,413,245
01 Jun 16	29.48000 -0.15	29.81	29.35	29.60	6,227,651
31 May 16	29.63000 +1.26	29.79	28.37	28.37	8,016,138
30 May 16	28.37000 -0.36	28.71	28.25	28.55	2,717,114
27 May 16	28.73000 +0.10	28.90	28.30	28.51	3,543,022
26 May 16	28.63000 -0.52	29.25	28.18	29.10	5,668,443
25 May 16	29.15000 +0.29	29.25	28.72	28.96	2,878,079
24 May 16	28.86000 -0.35	29.20	28.71	29.20	2,425,987
23 May 16	29.21000 -0.02	29.36	29.00	29.30	4,510,688
20 May 16	29.23000 +0.08	29.33	28.66	29.00	3,014,855
19 May 16	29.15000 -0.22	29.55	28.98	29.28	3,880,011
18 May 16	29.37000 -0.34	29.87	28.85	29.50	4,038,308
17 May 16	29.71000 -0.58	30.29	29.68	30.25	4,260,732
16 May 16	30.29000 +0.13	30.31	29.02	29.85	5,442,142
13 May 16	30.16000 -0.27	31.12	29.82	30.23	6,884,601
12 May 16	30.43000 -0.19	30.47	29.50	30.14	8,431,418
11 May 16	30.62000 +1.09	32.36	29.35	29.68	23,024,056
10 May 16	29.53000 +0.64	29.85	28.67	29.28	5,727,878
09 May 16	28.89000 +0.20	29.30	28.15	28.65	5,032,502
06 May 16	28.69000 -1.01	29.83	28.65	29.70	4,714,249
05 May 16	29.70000 +0.01	29.80	29.55	29.63	2,967,057
04 May 16	29.69000 -0.46	30.07	29.55	29.95	5,410,543
03 May 16	30.15000 +1.10	30.30	28.75	29.04	11,774,549
29 Apr 16	29.05000 +0.77	29.72	28.20	28.40	5,365,136
28 Apr 16	28.28000 +0.19	28.36	27.90	28.10	1,233,762
27 Apr 16	28.09000 +0.00	28.32	28.00	28.03	1,501,512
26 Apr 16	28.09000 +0.39	28.10	27.71	27.71	1,387,171
25 Apr 16	27.70000 -0.18	27.88	27.44	27.88	929,770
22 Apr 16	27.88000 +0.17	27.89	27.55	27.71	1,215,802
21 Apr 16	27.71000 -0.06	28.03	27.55	27.79	1,206,130
20 Apr 16	27.77000 -0.77	28.65	27.21	28.65	2,875,593
19 Apr 16	28.54000 +0.09	28.66	28.40	28.55	1,755,286
18 Apr 16	28.45000 -0.46	28.88	28.41	28.88	1,798,388
15 Apr 16	28.91000 -0.09	29.20	28.70	28.97	2,636,216
14 Apr 16	29.00000 +0.05	29.19	28.88	29.03	1,801,633
13 Apr 16	28.95000 +0.11	29.22	28.78	28.92	2,757,088
12 Apr 16	28.84000 +0.07	28.96	28.56	28.80	1,516,769
11 Apr 16	28.77000 +0.62	28.92	28.21	28.21	2,852,598
08 Apr 16	28.15000 -0.40	28.53	28.10	28.45	1,806,236
07 Apr 16	28.55000 -0.60	29.26	28.51	29.19	3,074,965
06 Apr 16	29.15000 +0.04	29.16	28.85	29.04	1,942,483
05 Apr 16	29.11000 +0.37	29.31	28.49	28.64	4,954,860
01 Apr 16	28.74000 +0.04	28.75	28.30	28.70	2,219,239
31 Mar 16	28.70000 -0.04	28.79	28.55	28.70	2,767,779
30 Mar 16	28.74000 +0.66	28.80	28.15	28.15	3,796,000
29 Mar 16	28.08000 -0.67	28.58	27.99	28.58	4,366,583
28 Mar 16	28.75000 +0.41	29.17	28.35	28.35	5,362,708
25 Mar 16	28.34000 +0.07	28.44	28.15	28.22	1,521,374
24 Mar 16	28.27000 -0.26	28.50	28.20	28.41	2,334,379
23 Mar 16	28.53000 -0.18	28.76	28.31	28.69	2,719,045
22 Mar 16	28.71000 -0.16	28.82	28.57	28.67	3,775,928
21 Mar 16	28.87000 +0.33	28.89	28.38	28.65	6,650,050
18 Mar 16	28.54000 +0.55	28.66	27.91	28.08	6,206,958
17 Mar 16	27.99000 +0.42	28.04	27.52	27.52	3,437,927
16 Mar 16	27.57000 -0.37	28.09	27.42	27.83	2,220,616
15 Mar 16	27.94000 +0.31	27.99	27.28	27.63	3,551,890
14 Mar 16	27.63000 +0.50	27.92	27.25	27.30	2,675,111
11 Mar 16	27.13000 -0.13	27.35	26.82	26.99	1,521,937
10 Mar 16	27.26000 -0.07	27.66	27.21	27.30	2,692,967
09 Mar 16	27.33000 -0.48	27.50	27.12	27.38	1,793,525
08 Mar 16	27.81000 -0.23	27.99	27.07	27.99	3,271,526
07 Mar 16	28.04000 +0.48	28.13	27.58	27.58	5,115,792
04 Mar 16	27.56000 -0.20	27.76	26.88	27.76	3,368,039
03 Mar 16	27.76000 -0.03	27.86	27.46	27.86	4,301,720
02 Mar 16	27.79000 +1.11	27.93	26.71	27.00	3,634,828
01 Mar 16	26.68000 +0.14	26.83	26.02	26.40	2,322,431
29 Feb 16	26.54000 -0.18	27.66	26.04	27.36	3,356,561
26 Feb 16	26.72000 +0.17	26.90	26.11	26.70	2,211,021
25 Feb 16	26.55000 -1.46	27.99	26.40	27.90	3,018,975
24 Feb 16	28.01000 +0.06	28.14	27.60	27.86	2,478,692
23 Feb 16	27.95000 +0.12	28.26	27.60	27.84	3,599,338
22 Feb 16	27.83000 +0.56	27.96	27.41	27.45	3,689,490
19 Feb 16	27.27000 -0.06	27.42	27.06	27.30	1,988,605
18 Feb 16	27.33000 +0.03	27.56	27.24	27.36	2,810,666
17 Feb 16	27.30000 +0.04	27.36	27.13	27.20	2,653,386
16 Feb 16	27.26000 +0.67	27.47	26.63	26.63	2,779,393
15 Feb 16	26.59000 -0.30	26.70	26.04	26.15	1,401,514
05 Feb 16	26.89000 -0.16	27.17	26.79	27.05	1,208,546
04 Feb 16	27.05000 +0.28	27.20	26.80	26.86	2,208,156
03 Feb 16	26.77000 -0.48	27.11	26.38	27.11	3,157,962
02 Feb 16	27.25000 +0.31	27.68	26.85	26.94	2,594,480
01 Feb 16	26.94000 -0.55	27.60	26.90	27.50	1,095,930
29 Jan 16	27.49000 +0.49	27.77	26.83	27.01	2,052,103
28 Jan 16	27.00000 +0.41	27.40	26.35	26.50	3,650,959
27 Jan 16	26.59000 +0.10	26.85	25.89	26.40	2,851,488
26 Jan 16	26.49000 -1.71	28.13	26.45	27.91	2,754,101
25 Jan 16	28.20000 +0.02	28.44	28.01	28.33	1,513,587
22 Jan 16	28.18000 +0.43	28.38	27.81	27.97	2,541,354
21 Jan 16	27.75000 -0.33	28.40	27.70	27.72	2,410,072
20 Jan 16	28.08000 -0.62	28.70	27.91	28.50	2,662,228
19 Jan 16	28.70000 +0.76	28.77	27.88	27.89	3,621,515
18 Jan 16	27.94000 -0.07	28.15	27.51	27.77	2,330,599
15 Jan 16	28.01000 -1.03	29.00	27.90	28.94	3,869,390
14 Jan 16	29.04000 +0.16	29.16	28.03	28.48	4,015,740
13 Jan 16	28.88000 -0.45	29.67	28.85	29.50	2,822,510
12 Jan 16	29.33000 -0.36	29.97	29.00	29.46	4,027,360
11 Jan 16	29.69000 -0.79	30.44	29.56	30.06	4,474,513
08 Jan 16	30.48000 +0.71	30.76	29.80	30.20	4,890,701
07 Jan 16	29.77000 -1.68	31.20	29.51	31.20	825,300
06 Jan 16	31.45000 +0.61	31.48	30.84	30.99	3,128,692
05 Jan 16	30.84000 -0.19	31.59	30.02	30.51	4,667,944
04 Jan 16	31.03000 -2.17	33.35	31.00	33.12	3,820,266
31 Dec 15	33.20000 -0.19	33.70	33.03	33.30	4,671,014
30 Dec 15	33.39000 +0.46	33.41	32.67	32.91	3,736,087
29 Dec 15	32.93000 +0.19	33.23	32.40	32.74	3,608,677
28 Dec 15	32.74000 -1.01	33.99	32.72	33.99	4,299,205
25 Dec 15	33.75000 +0.19	33.76	33.30	33.57	3,383,371
24 Dec 15	33.56000 -0.34	34.12	33.20	33.72	3,931,064
23 Dec 15	33.90000 +0.04	34.95	33.71	33.95	8,145,185
22 Dec 15	33.86000 -0.63	34.75	33.60	34.74	7,360,758
21 Dec 15	34.49000 +2.29	35.20	32.06	32.17	17,008,348
18 Dec 15	32.20000 +0.27	32.23	31.73	31.91	4,157,359
17 Dec 15	31.93000 +0.42	32.05	31.61	31.61	4,468,112
16 Dec 15	31.51000 +0.01	31.69	31.43	31.52	1,965,329
15 Dec 15	31.50000 -0.03	31.70	31.33	31.55	3,447,040
14 Dec 15	31.53000 +0.28	31.57	30.93	31.02	4,186,251
11 Dec 15	31.25000 +0.23	31.31	30.91	31.02	2,231,513
10 Dec 15	31.02000 -0.12	31.31	30.98	31.20	3,131,497
09 Dec 15	31.14000 -0.49	31.78	31.11	31.50	3,363,761
08 Dec 15	31.63000 -0.70	32.23	31.53	32.23	2,204,197
07 Dec 15	32.33000 +0.32	32.43	31.90	31.98	2,933,993
04 Dec 15	32.01000 -0.53	32.38	31.90	32.28	3,840,928
03 Dec 15	32.54000 -0.01	32.57	32.19	32.50	4,238,807
02 Dec 15	32.55000 +0.53	32.62	31.61	32.01	4,631,315
01 Dec 15	32.02000 +0.39	32.04	31.41	31.55	4,156,269
30 Nov 15	31.63000 -0.29	32.10	30.70	31.95	4,655,707
27 Nov 15	31.92000 -1.76	33.68	31.87	33.66	4,013,185
26 Nov 15	33.68000 -0.16	33.92	33.64	33.91	2,703,326
25 Nov 15	33.84000 +0.32	33.93	33.55	33.55	3,854,053
24 Nov 15	33.52000 -0.11	33.65	33.49	33.65	2,878,629
23 Nov 15	33.63000 -0.12	33.83	33.58	33.76	3,106,381
20 Nov 15	33.75000 -0.03	33.90	33.65	33.90	3,486,910
19 Nov 15	33.78000 +0.12	33.85	33.48	33.72	4,379,892
18 Nov 15	33.66000 -0.27	34.07	33.64	33.97	2,754,527
17 Nov 15	33.93000 -0.06	34.40	33.88	34.15	5,143,742
16 Nov 15	33.99000 -0.21	34.08	33.68	33.89	4,738,636
13 Nov 15	34.20000 -0.55	34.57	34.10	34.55	2,794,419
12 Nov 15	34.75000 -0.12	34.82	34.35	34.69	4,422,830
11 Nov 15	34.87000 -0.13	34.99	34.48	34.98	4,242,561
10 Nov 15	35.00000 -0.30	35.35	34.80	35.02	3,596,481
09 Nov 15	35.30000 +0.08	35.56	34.84	35.00	5,636,956
06 Nov 15	35.22000 +0.48	35.29	34.51	34.60	6,719,224
05 Nov 15	34.74000 +0.10	35.09	34.08	34.65	9,541,711
04 Nov 15	34.64000 +1.08	34.69	33.38	33.56	5,085,768
03 Nov 15	33.56000 +0.06	33.89	33.30	33.61	1,499,502
02 Nov 15	33.50000 -0.39	34.26	33.40	33.60	1,927,182
30 Oct 15	33.89000 -0.02	34.80	33.70	33.79	4,045,158
29 Oct 15	33.91000 +0.06	34.10	33.75	33.95	1,916,616
28 Oct 15	33.85000 -0.67	34.42	33.80	34.31	3,435,016
27 Oct 15	34.52000 +0.01	34.63	33.66	34.38	4,049,477
26 Oct 15	34.51000 +0.56	34.54	33.72	34.45	5,589,745
23 Oct 15	33.95000 +0.85	34.28	33.12	33.41	4,105,064
22 Oct 15	33.10000 +0.29	33.14	32.35	32.59	2,560,081
21 Oct 15	32.81000 -1.24	34.25	32.62	34.10	4,315,145
20 Oct 15	34.05000 +0.01	34.10	33.48	33.69	3,362,534
19 Oct 15	34.04000 +0.39	34.50	33.66	34.06	5,637,844
16 Oct 15	33.65000 -0.17	34.23	33.56	33.99	2,665,533
15 Oct 15	33.82000 +0.31	33.91	33.23	33.44	4,711,366
14 Oct 15	33.51000 -0.09	33.78	33.15	33.58	4,700,859
13 Oct 15	33.60000 +0.04	33.94	33.10	33.27	4,452,322
12 Oct 15	33.56000 +1.12	33.75	32.59	32.60	8,250,379
09 Oct 15	32.44000 +0.02	32.79	32.24	32.33	2,874,058
08 Oct 15	32.42000 +0.28	33.00	32.31	32.91	3,647,185
30 Sep 15	32.14000 +0.20	32.30	31.76	31.88	1,502,834
29 Sep 15	31.94000 -0.03	32.36	31.60	31.76	1,765,082
28 Sep 15	31.97000 +0.51	32.05	31.35	31.50	1,451,511
25 Sep 15	31.46000 -0.42	32.04	31.26	31.83	1,945,791
24 Sep 15	31.88000 +0.11	32.05	31.70	31.80	1,979,404
23 Sep 15	31.77000 -0.51	32.19	31.53	31.90	2,526,379
22 Sep 15	32.28000 +0.01	32.48	32.10	32.31	3,006,487
21 Sep 15	32.27000 +0.05	32.62	31.59	31.89	2,606,884
18 Sep 15	32.22000 -0.53	32.90	31.94	32.70	2,482,135
17 Sep 15	32.75000 +0.41	34.26	31.50	32.00	7,444,762
16 Sep 15	32.34000 +1.62	33.27	30.31	30.74	5,487,944
15 Sep 15	30.72000 -0.47	31.11	30.08	31.01	4,072,602
14 Sep 15	31.19000 -1.02	32.38	30.70	32.38	3,531,510
11 Sep 15	32.21000 -0.50	32.97	32.00	32.60	2,382,074
10 Sep 15	32.71000 -0.77	33.32	32.60	33.00	2,241,349
09 Sep 15	33.48000 +0.55	33.70	32.70	33.00	3,864,322
08 Sep 15	32.93000 +0.10	33.27	31.88	32.25	3,137,621
07 Sep 15	32.83000 -1.25	35.00	32.70	33.67	2,509,506
02 Sep 15	34.08000 +0.52	34.19	32.10	32.50	10,166,265
01 Sep 15	33.56000 +0.01	33.57	31.80	33.05	8,316,937
31 Aug 15	33.55000 -0.57	33.58	32.07	33.46	6,488,114
28 Aug 15	34.12000 +1.00	34.55	32.45	33.50	8,677,607
27 Aug 15	33.12000 +2.98	33.15	30.70	30.98	8,661,352
26 Aug 15	30.14000 +0.60	31.40	29.61	30.08	6,235,335
25 Aug 15	29.54000 -1.61	31.88	29.00	29.98	10,115,177
24 Aug 15	31.15000 -3.46	33.89	31.15	33.82	10,509,872
21 Aug 15	34.61000 -1.50	36.48	34.51	35.79	6,057,352
20 Aug 15	36.11000 -0.85	36.80	36.01	36.24	3,781,957
19 Aug 15	36.96000 +0.38	37.08	35.22	36.10	6,507,088
18 Aug 15	36.58000 -2.05	38.87	36.04	38.60	9,132,001
17 Aug 15	38.63000 -0.56	39.07	38.00	39.07	6,380,505
14 Aug 15	39.19000 -0.35	39.73	39.00	39.63	6,881,198
13 Aug 15	39.54000 +0.92	39.70	38.28	38.39	9,727,748
12 Aug 15	38.62000 -0.36	39.40	38.00	38.44	8,938,088
11 Aug 15	38.98000 -0.07	39.75	38.32	38.80	9,794,405
10 Aug 15	39.05000 +1.44	39.25	37.51	37.79	12,555,386
07 Aug 15	37.61000 +0.43	37.95	37.18	37.18	6,451,825
06 Aug 15	37.18000 -0.62	37.62	37.01	37.20	3,385,786
05 Aug 15	37.80000 -1.06	38.68	37.47	38.50	6,482,149
04 Aug 15	38.86000 +0.79	38.97	37.10	38.05	7,563,321
03 Aug 15	38.07000 +0.91	38.08	36.51	36.80	17,460,456
31 Jul 15	37.16000 +0.20	37.22	35.80	36.22	8,288,249
30 Jul 15	36.96000 -1.51	37.99	36.89	37.95	15,540,247
29 Jul 15	38.47000 +0.54	38.55	36.60	37.68	18,555,576
28 Jul 15	37.93000 +1.43	38.49	34.94	35.95	17,468,708
27 Jul 15	36.50000 -4.04	40.44	36.49	39.89	11,283,658
24 Jul 15	40.54000 -0.84	41.97	40.40	41.36	11,589,289
23 Jul 15	41.38000 +1.32	41.66	39.80	40.10	10,811,575
22 Jul 15	40.06000 -0.43	40.96	39.60	40.50	7,832,457
21 Jul 15	40.49000 -0.29	40.89	39.81	40.02	6,697,959
20 Jul 15	40.78000 -0.42	41.78	39.89	41.00	8,493,632
17 Jul 15	41.20000 +1.60	41.77	39.65	39.88	11,588,238
16 Jul 15	39.60000 +0.62	40.18	37.42	38.98	8,926,957
15 Jul 15	38.98000 -2.85	41.07	38.13	41.06	11,349,690
14 Jul 15	41.83000 -3.24	44.38	41.65	43.23	18,224,596
13 Jul 15	45.07000 +1.93	46.66	42.50	43.20	25,371,796
10 Jul 15	43.14000 +3.92	43.14	39.54	39.64	20,816,690
09 Jul 15	39.22000 +3.57	39.22	35.60	35.65	17,608,528
08 Jul 15	35.65000 -3.96	38.38	35.65	36.50	26,610,898
07 Jul 15	39.61000 +0.57	40.70	37.04	37.15	23,291,526
06 Jul 15	39.04000 +0.22	42.30	37.00	42.30	16,044,493
03 Jul 15	38.82000 -2.93	42.70	37.58	41.46	15,983,302
02 Jul 15	41.75000 -3.33	45.49	40.80	44.31	12,973,028
01 Jul 15	45.08000 -1.51	47.96	44.55	45.10	12,725,430
30 Jun 15	46.59000 +2.36	46.60	41.20	43.88	14,315,911
29 Jun 15	44.23000 -0.20	45.90	40.01	45.68	15,444,376
26 Jun 15	44.43000 -4.94	48.36	44.43	48.32	18,045,336
25 Jun 15	49.37000 -2.43	51.97	49.02	51.82	9,768,209
24 Jun 15	51.80000 +0.83	52.35	50.39	51.40	10,793,692
23 Jun 15	50.97000 +3.22	51.41	46.98	48.08	12,233,481
19 Jun 15	47.75000 -2.92	50.94	47.40	49.87	9,769,617
18 Jun 15	50.67000 -1.41	52.75	50.17	52.00	6,599,218
17 Jun 15	52.08000 +0.88	52.50	49.90	51.50	8,540,130
16 Jun 15	51.20000 -2.34	53.59	50.90	53.00	10,226,351
15 Jun 15	53.54000 -1.72	55.66	53.50	55.44	12,210,086
12 Jun 15	55.26000 -0.60	56.50	54.90	56.00	12,156,396
11 Jun 15	55.86000 +0.87	57.01	54.40	54.99	13,469,702
10 Jun 15	54.99000 -0.52	56.00	53.70	55.37	10,522,935
09 Jun 15	55.51000 -1.31	56.56	54.81	56.00	10,216,266
08 Jun 15	56.82000 +0.50	57.08	54.60	56.30	15,750,253
05 Jun 15	56.32000 -1.06	59.26	55.60	57.76	21,913,652
04 Jun 15	57.38000 +0.33	59.19	51.87	57.00	17,016,260
03 Jun 15	57.05000 -0.16	60.21	55.60	57.71	23,482,024
02 Jun 15	57.21000 +5.20	57.21	51.50	52.49	21,462,038
01 Jun 15	52.01000 +2.71	52.45	49.50	49.50	15,954,807
29 May 15	49.30000 -0.86	51.58	48.26	50.00	14,562,463
28 May 15	50.16000 -3.29	53.56	50.00	53.00	16,412,731
27 May 15	53.45000 +1.32	53.70	51.41	52.88	23,918,072
26 May 15	52.13000 +4.74	52.13	47.40	47.70	37,156,856
25 May 15	47.39000 +1.37	48.50	45.57	45.60	17,888,420
22 May 15	46.02000 +0.83	46.10	45.32	45.32	10,870,628
21 May 15	45.19000 +0.23	45.42	44.76	45.22	5,670,343
20 May 15	44.96000 -0.07	45.79	44.81	45.03	8,440,919
19 May 15	45.03000 +0.51	45.25	44.06	44.29	5,963,455
18 May 15	44.52000 -0.14	44.66	44.03	44.40	4,892,980
15 May 15	44.66000 -0.22	44.86	43.90	44.79	6,616,414
14 May 15	44.88000 -0.26	45.30	44.43	45.15	5,898,888
13 May 15	45.14000 +0.81	45.47	44.13	44.25	9,797,895
12 May 15	44.33000 +0.01	44.40	43.88	44.35	6,856,809
11 May 15	44.32000 +0.23	44.44	43.80	44.38	9,811,236
08 May 15	44.09000 +0.56	44.17	43.28	43.58	5,244,694
07 May 15	43.53000 +0.39	43.72	42.99	43.29	6,512,914
06 May 15	43.14000 -0.27	43.95	42.80	43.66	6,000,803
05 May 15	43.41000 -1.18	44.55	43.04	44.50	7,701,650
04 May 15	44.59000 +0.60	44.70	43.91	43.99	5,934,144
30 Apr 15	43.99000 -0.46	44.52	43.90	44.44	7,524,545
29 Apr 15	44.45000 +0.34	44.69	43.95	44.01	6,943,078
28 Apr 15	44.11000 -2.07	46.17	44.00	46.17	11,536,956
27 Apr 15	46.18000 +0.16	46.48	45.48	46.05	8,988,935
24 Apr 15	46.02000 -0.37	46.54	45.75	46.01	9,013,115
23 Apr 15	46.39000 -0.59	47.30	46.00	46.99	9,849,166
22 Apr 15	46.98000 +0.24	47.10	46.47	46.75	11,151,138
21 Apr 15	46.74000 +0.26	47.20	45.80	46.25	16,993,664
20 Apr 15	46.48000 -1.12	48.08	46.45	47.00	8,828,509
17 Apr 15	47.60000 +1.03	48.18	45.77	46.41	8,700,854
16 Apr 15	46.57000 +1.18	47.60	44.56	45.30	7,684,703
15 Apr 15	45.39000 -0.70	46.69	45.18	46.10	8,968,962
14 Apr 15	46.09000 -0.89	46.97	45.88	46.60	8,357,770
13 Apr 15	46.98000 +0.67	47.30	45.66	46.05	8,902,115
10 Apr 15	46.31000 -0.31	46.67	45.08	46.00	11,243,037
09 Apr 15	46.62000 +2.39	46.90	43.80	44.00	18,412,720
08 Apr 15	44.23000 -0.37	44.84	43.64	44.58	9,452,349
07 Apr 15	44.60000 +1.28	44.82	43.00	43.32	12,709,935
03 Apr 15	43.32000 +0.33	43.44	42.81	43.00	6,948,651
02 Apr 15	42.99000 +0.08	43.88	42.37	42.88	10,061,633
01 Apr 15	42.91000 +0.37	43.31	42.54	42.54	7,446,701
31 Mar 15	42.54000 -1.06	43.58	42.40	43.30	10,136,940
30 Mar 15	43.60000 +0.80	44.17	42.81	42.81	9,057,898
27 Mar 15	42.80000 -0.23	43.08	42.50	42.99	4,954,266
26 Mar 15	43.03000 +0.91	43.47	41.83	42.00	10,582,200
25 Mar 15	42.12000 +0.43	42.41	41.38	41.60	10,633,276
24 Mar 15	41.69000 -0.38	42.22	41.41	42.16	8,280,991
23 Mar 15	42.07000 +0.75	42.13	41.50	41.50	8,387,652
20 Mar 15	41.32000 -0.11	41.40	40.99	41.20	9,844,838
19 Mar 15	41.43000 -0.47	42.09	41.00	41.80	12,868,414
18 Mar 15	41.90000 +0.93	41.95	40.95	41.05	9,156,549
17 Mar 15	40.97000 -0.08	41.48	40.80	41.08	8,229,388
16 Mar 15	41.05000 +0.76	41.17	40.03	40.26	6,929,018
13 Mar 15	40.29000 +0.61	40.40	39.62	39.70	5,015,788
12 Mar 15	39.68000 -0.10	39.99	39.40	39.95	4,079,299
11 Mar 15	39.78000 -0.21	40.28	39.70	39.99	4,055,248
10 Mar 15	39.99000 -0.09	40.14	39.80	39.94	2,787,946
09 Mar 15	40.08000 -0.02	40.12	39.30	39.97	4,365,896
06 Mar 15	40.10000 -0.16	40.25	39.84	40.25	4,359,625
05 Mar 15	40.26000 -0.53	40.59	40.03	40.50	4,325,181
04 Mar 15	40.79000 +0.53	40.81	40.21	40.26	5,427,002
03 Mar 15	40.26000 +0.12	40.49	40.05	40.14	6,526,638
02 Mar 15	40.14000 +0.08	40.29	39.79	40.11	5,960,612
27 Feb 15	40.06000 -0.24	40.44	40.01	40.31	3,656,301
26 Feb 15	40.30000 +0.00	40.32	39.87	40.25	2,486,202
25 Feb 15	40.30000 +0.33	40.32	39.60	39.84	4,209,475
17 Feb 15	39.97000 -0.12	40.32	39.93	40.12	2,749,965
16 Feb 15	40.09000 +0.08	40.31	40.00	40.01	3,118,819
13 Feb 15	40.01000 +0.18	40.36	39.89	39.89	3,525,392
12 Feb 15	39.83000 -0.33	40.16	39.70	40.15	2,295,165
11 Feb 15	40.16000 +0.06	40.27	39.94	40.09	1,758,528
10 Feb 15	40.10000 +0.51	40.27	39.59	39.68	2,620,164
09 Feb 15	39.59000 +0.06	39.89	39.30	39.66	2,207,119
06 Feb 15	39.53000 -0.27	40.00	39.14	39.67	2,822,256
05 Feb 15	39.80000 -0.36	40.45	39.70	40.36	4,653,620
04 Feb 15	40.16000 -0.71	41.02	40.02	40.86	3,860,020
03 Feb 15	40.87000 -0.18	41.45	40.55	41.19	4,316,205
02 Feb 15	41.05000 -0.22	41.26	40.82	41.00	2,523,516
30 Jan 15	41.27000 +0.13	41.68	41.11	41.25	3,813,904
29 Jan 15	41.14000 -0.75	41.58	41.00	41.40	3,344,157
28 Jan 15	41.89000 -0.52	42.43	41.70	42.43	3,535,195
27 Jan 15	42.41000 +1.21	42.60	41.25	41.44	9,760,137
26 Jan 15	41.20000 +0.32	41.33	40.72	40.99	3,677,410
23 Jan 15	40.88000 -0.44	41.55	40.71	41.33	3,852,941
22 Jan 15	41.32000 +0.14	41.45	41.07	41.19	4,717,261
21 Jan 15	41.18000 +0.47	41.24	40.53	40.95	5,292,947
20 Jan 15	40.71000 +0.33	41.27	40.25	40.25	4,439,667
19 Jan 15	40.38000 -1.33	41.79	39.99	40.93	3,537,050
16 Jan 15	41.71000 +0.16	41.85	41.17	41.56	2,860,868
15 Jan 15	41.55000 +0.06	41.85	41.10	41.50	2,175,721
14 Jan 15	41.49000 +0.53	41.99	40.81	40.97	3,703,588
13 Jan 15	40.96000 -0.09	41.58	40.62	41.10	3,693,848
12 Jan 15	41.05000 -0.48	41.50	40.62	41.50	3,051,286
09 Jan 15	41.53000 -0.41	42.96	41.50	41.82	5,178,216
08 Jan 15	41.94000 -0.20	42.28	41.54	42.10	2,783,322
07 Jan 15	42.14000 -0.60	42.57	41.81	42.57	3,104,111
06 Jan 15	42.74000 +0.28	43.00	41.75	42.02	6,777,491
05 Jan 15	42.46000 +0.68	43.20	41.10	41.72	8,006,046
31 Dec 14	41.78000 +1.21	42.00	40.16	40.30	7,914,542
30 Dec 14	40.57000 -0.01	40.81	39.78	40.61	4,202,948
29 Dec 14	40.58000 -0.41	41.36	40.30	40.99	4,936,726
26 Dec 14	40.99000 +0.37	41.06	40.02	40.61	2,785,584
25 Dec 14	40.62000 +0.00	40.93	40.25	40.39	4,089,848
24 Dec 14	40.62000 +0.45	40.85	39.74	40.17	3,610,620
23 Dec 14	40.17000 +0.19	40.67	39.76	39.94	4,620,329
22 Dec 14	39.98000 -0.68	40.60	39.66	40.55	4,298,559
19 Dec 14	40.66000 -0.34	41.16	40.32	41.10	3,535,291
18 Dec 14	41.00000 +0.08	41.49	40.88	40.92	3,732,696
17 Dec 14	40.92000 -0.73	41.59	40.81	41.50	7,458,746
16 Dec 14	41.65000 -0.55	42.00	41.21	41.80	4,625,356
15 Dec 14	42.20000 -0.52	42.70	41.97	42.33	5,571,794
12 Dec 14	42.72000 +0.67	43.00	41.60	42.29	5,999,742
11 Dec 14	42.05000 -1.39	42.81	41.85	42.81	4,732,393
10 Dec 14	43.44000 +1.64	43.93	39.58	41.80	10,449,457
09 Dec 14	41.80000 +0.00	42.78	41.32	41.70	9,916,271
08 Dec 14	41.80000 +0.50	41.92	40.45	41.27	5,316,704
05 Dec 14	41.30000 -0.51	42.61	40.67	41.91	5,885,825
04 Dec 14	41.81000 +0.31	41.98	41.20	41.40	5,046,974
03 Dec 14	41.50000 +1.25	41.70	40.10	40.25	11,296,891
02 Dec 14	40.25000 +0.89	40.54	39.30	39.38	8,031,764
01 Dec 14	39.36000 +0.21	39.49	38.99	39.03	3,968,422
28 Nov 14	39.15000 -0.24	39.33	38.81	39.30	3,800,457
27 Nov 14	39.39000 -0.19	39.72	39.10	39.70	4,476,888
26 Nov 14	39.58000 +0.20	39.70	39.28	39.44	4,151,523
25 Nov 14	39.38000 +0.52	39.44	38.71	38.81	5,275,955
24 Nov 14	38.86000 +0.31	39.00	38.41	38.70	4,180,788
21 Nov 14	38.55000 +0.02	38.68	38.20	38.53	2,301,996
20 Nov 14	38.53000 -0.01	38.63	38.21	38.45	1,500,527
19 Nov 14	38.54000 -0.31	39.02	38.46	38.92	2,161,726
18 Nov 14	38.85000 -0.49	39.23	38.50	39.23	3,797,503
17 Nov 14	39.34000 -0.33	40.90	39.32	40.89	5,549,057
14 Nov 14	39.67000 +0.57	39.70	39.11	39.11	4,998,238
13 Nov 14	39.10000 -0.01	39.21	38.85	39.18	3,087,053
12 Nov 14	39.11000 +0.23	39.18	38.55	38.76	3,720,208
11 Nov 14	38.88000 +0.10	39.30	38.41	38.79	5,512,799
10 Nov 14	38.78000 +0.46	38.86	38.21	38.50	4,151,070
07 Nov 14	38.32000 +0.08	38.61	38.17	38.17	3,746,947
06 Nov 14	38.24000 +0.33	38.51	37.63	38.05	2,576,646
05 Nov 14	37.91000 -0.23	38.20	37.80	38.14	2,471,155
04 Nov 14	38.14000 -0.29	38.37	37.93	38.37	5,475,539
03 Nov 14	38.43000 -0.49	38.93	38.10	38.93	5,400,797
31 Oct 14	38.92000 -0.03	39.25	38.45	38.79	3,559,285
30 Oct 14	38.95000 +0.41	39.04	38.18	38.48	5,557,554
29 Oct 14	38.54000 +0.55	38.56	37.83	38.09	3,639,830
28 Oct 14	37.99000 +0.60	38.03	37.42	37.51	2,481,055
27 Oct 14	37.39000 -0.79	38.05	37.28	38.02	3,036,137
24 Oct 14	38.18000 -0.06	38.35	38.00	38.28	1,559,289
23 Oct 14	38.24000 -0.56	38.94	38.07	38.75	2,796,003
22 Oct 14	38.80000 -0.15	39.07	38.80	38.89	1,608,752
21 Oct 14	38.95000 -0.36	39.39	38.83	39.39	2,009,735
20 Oct 14	39.31000 +0.20	39.44	39.10	39.13	2,584,873
17 Oct 14	39.11000 +0.23	39.20	38.71	38.88	3,284,183
16 Oct 14	38.88000 -0.09	39.12	38.73	38.82	2,477,406
15 Oct 14	38.97000 +0.20	38.99	38.61	38.75	1,682,830
14 Oct 14	38.77000 -0.16	39.02	38.70	38.85	3,081,090
13 Oct 14	38.93000 -0.38	39.25	38.60	39.25	3,937,021
10 Oct 14	39.31000 -0.52	39.81	39.06	39.70	5,030,894
09 Oct 14	39.83000 +0.28	40.06	39.50	39.61	4,089,630
08 Oct 14	39.55000 +0.43	39.65	39.01	39.19	5,634,522
30 Sep 14	39.12000 +0.05	39.13	38.90	39.08	3,177,510
29 Sep 14	39.07000 +0.07	39.29	38.85	39.16	3,229,564
26 Sep 14	39.00000 -0.32	39.39	38.90	39.27	3,248,077
25 Sep 14	39.32000 -0.20	39.70	39.20	39.52	3,041,230
24 Sep 14	39.52000 +0.34	39.56	38.95	39.09	2,873,125
23 Sep 14	39.18000 +0.15	39.29	39.00	39.04	1,448,875
22 Sep 14	39.03000 -0.45	39.36	38.92	39.35	2,253,912
19 Sep 14	39.48000 +0.00	39.54	39.06	39.48	2,880,795
18 Sep 14	39.48000 -0.06	39.68	39.23	39.40	2,573,624
17 Sep 14	39.54000 +0.14	39.60	39.07	39.58	2,587,338
16 Sep 14	39.40000 -0.24	39.66	39.35	39.50	3,594,788
15 Sep 14	39.64000 -0.40	40.09	39.40	39.89	4,553,048
12 Sep 14	40.04000 +0.14	40.05	39.73	39.82	1,987,078
11 Sep 14	39.90000 -0.43	40.50	39.84	40.30	2,899,772
10 Sep 14	40.33000 -0.23	40.56	40.10	40.56	1,644,612
09 Sep 14	40.56000 -0.14	40.83	40.50	40.80	1,940,941
05 Sep 14	40.70000 +0.31	40.78	40.55	40.55	2,722,035
04 Sep 14	40.39000 +0.13	40.55	40.17	40.38	3,040,189
03 Sep 14	40.26000 +0.24	40.34	39.93	40.04	3,979,299
02 Sep 14	40.02000 +0.22	40.05	39.53	39.85	2,247,358
01 Sep 14	39.80000 +0.13	40.06	39.50	39.90	2,207,195
29 Aug 14	39.67000 +1.00	39.99	39.00	39.00	3,501,621
28 Aug 14	38.67000 -0.26	38.93	38.55	38.87	2,333,480
27 Aug 14	38.93000 -0.03	39.26	38.80	38.82	2,140,774
26 Aug 14	38.96000 -0.62	39.68	38.72	39.61	2,792,311
25 Aug 14	39.58000 -0.26	39.88	39.55	39.85	1,532,863
22 Aug 14	39.84000 -0.08	39.92	39.48	39.90	5,650,778
21 Aug 14	39.92000 -0.09	40.05	39.65	40.01	1,727,351
20 Aug 14	40.01000 +0.16	40.05	39.65	39.79	2,616,358
19 Aug 14	39.85000 -0.32	40.21	39.70	40.17	4,866,732
18 Aug 14	40.17000 +0.06	40.36	40.00	40.12	4,195,494
15 Aug 14	40.11000 +0.06	40.20	39.88	40.00	3,128,589
14 Aug 14	40.05000 +0.01	40.09	39.81	40.06	2,428,845
13 Aug 14	40.04000 -0.28	40.29	39.87	40.29	3,145,935
12 Aug 14	40.32000 -0.41	40.74	40.09	40.73	2,682,915
11 Aug 14	40.73000 +0.42	40.84	40.42	40.44	2,158,725
08 Aug 14	40.31000 +0.14	40.33	40.01	40.30	2,032,177
07 Aug 14	40.17000 -1.70	41.88	39.99	41.80	6,698,101
06 Aug 14	41.87000 +0.08	41.88	41.30	41.50	2,469,009
05 Aug 14	41.79000 -0.50	42.36	41.69	42.30	2,464,046
04 Aug 14	42.29000 +0.44	42.41	41.65	41.75	2,106,174
01 Aug 14	41.85000 -0.35	42.03	41.47	41.80	2,865,910
31 Jul 14	42.20000 -0.02	42.39	41.49	42.39	2,014,223
30 Jul 14	42.22000 +0.14	42.30	41.75	41.96	2,095,840
29 Jul 14	42.08000 +0.17	42.15	41.61	41.96	3,060,743
28 Jul 14	41.91000 +0.97	42.15	40.99	41.00	4,942,685
25 Jul 14	40.94000 +0.03	41.17	40.28	40.93	2,803,072
24 Jul 14	40.91000 +0.72	41.04	40.19	40.19	2,896,720
23 Jul 14	40.19000 -0.12	40.49	40.10	40.31	1,265,024
22 Jul 14	40.31000 +0.34	40.43	39.80	39.90	2,317,183
21 Jul 14	39.97000 -0.17	40.25	39.80	40.11	1,478,123
18 Jul 14	40.14000 +0.33	40.15	39.55	39.76	2,369,436
17 Jul 14	39.81000 +0.06	39.84	39.31	39.67	1,942,936
16 Jul 14	39.75000 -0.02	40.04	39.35	39.80	2,642,941
15 Jul 14	39.77000 +0.50	39.99	39.01	39.20	3,544,859
14 Jul 14	39.27000 +0.32	39.28	38.55	38.97	2,067,164
11 Jul 14	38.95000 +0.34	39.04	38.36	38.65	2,114,081
10 Jul 14	38.61000 -0.39	38.94	38.45	38.82	3,340,794
09 Jul 14	39.00000 -0.99	40.08	38.62	40.00	4,421,485
08 Jul 14	39.99000 +0.18	40.03	39.52	39.71	1,394,425
07 Jul 14	39.81000 +0.06	39.87	39.49	39.76	1,790,284
04 Jul 14	39.75000 +0.00	39.76	39.50	39.72	3,126,931
03 Jul 14	39.75000 -0.21	40.09	39.59	39.90	2,498,937
02 Jul 14	39.96000 +0.22	40.03	39.62	39.75	2,259,196
01 Jul 14	39.74000 -0.32	40.21	39.60	40.07	2,607,557
30 Jun 14	40.06000 +0.06	40.20	39.81	40.02	2,980,445
27 Jun 14	40.00000 -0.09	40.14	39.61	40.00	1,848,099
26 Jun 14	40.09000 +0.09	40.20	39.87	40.01	1,156,747
25 Jun 14	40.00000 +0.31	40.20	39.40	39.60	2,380,920
24 Jun 14	39.69000 -0.32	40.10	39.49	39.91	2,078,800
23 Jun 14	40.01000 -0.11	40.50	39.87	40.15	2,056,019
20 Jun 14	40.12000 -0.18	40.34	39.82	40.11	3,171,806
19 Jun 14	40.30000 -0.52	40.78	40.06	40.78	1,879,800
18 Jun 14	40.82000 +0.32	40.89	40.44	40.49	2,505,723
17 Jun 14	40.50000 -0.40	40.99	40.41	40.60	2,316,159
16 Jun 14	40.90000 +0.08	41.08	40.46	40.80	4,227,577
13 Jun 14	40.82000 -0.60	41.59	40.48	41.33	7,374,640
12 Jun 14	41.42000 -0.56	42.17	41.31	42.00	2,192,883
11 Jun 14	41.98000 +0.37	42.03	41.31	41.60	3,230,733
10 Jun 14	41.61000 -0.03	41.88	41.11	41.79	2,391,764
09 Jun 14	41.64000 +0.16	42.22	41.35	41.58	2,676,548
06 Jun 14	41.48000 -0.12	41.60	40.80	41.60	1,300,914
05 Jun 14	41.60000 +0.02	41.66	41.00	41.31	1,835,382
04 Jun 14	41.58000 -0.47	42.00	41.03	41.79	2,863,280
03 Jun 14	42.05000 -0.45	42.87	41.80	42.40	2,582,742
30 May 14	42.50000 +0.38	43.00	42.12	42.48	2,146,809
29 May 14	42.12000 -0.74	43.18	42.10	42.98	1,461,988
28 May 14	42.86000 +0.74	42.88	42.08	42.15	2,411,688
27 May 14	42.12000 -0.74	42.95	41.94	42.92	2,443,773
26 May 14	42.86000 -0.32	43.85	42.60	43.60	2,302,432
23 May 14	43.18000 +0.39	43.25	42.50	42.54	2,068,022
22 May 14	42.79000 +0.09	43.59	42.58	42.66	3,119,699
21 May 14	42.70000 +1.08	42.77	41.23	41.50	4,163,220
20 May 14	41.62000 +0.33	42.10	41.32	41.65	2,903,117
19 May 14	41.29000 +0.57	41.65	40.10	41.00	3,499,493
16 May 14	40.72000 +0.82	40.74	39.80	39.99	1,469,476
15 May 14	39.90000 -1.15	41.09	39.58	41.06	1,823,255
14 May 14	41.05000 +0.34	41.25	40.41	40.71	2,872,164
13 May 14	40.71000 +0.03	40.98	40.51	40.69	1,590,049
12 May 14	40.68000 +1.08	40.72	39.64	39.65	1,865,931
09 May 14	39.60000 -0.35	40.19	39.22	40.18	955,058
08 May 14	39.95000 +0.42	40.00	39.35	39.35	1,606,537
07 May 14	39.53000 -0.18	39.89	39.21	39.50	1,122,537
06 May 14	39.71000 -0.58	40.45	39.38	40.28	2,512,886
05 May 14	40.29000 +0.17	40.31	39.20	39.80	2,429,540
30 Apr 14	40.12000 +0.68	40.45	39.50	39.62	3,532,202
29 Apr 14	39.44000 +1.13	39.84	38.28	38.55	973,994
28 Apr 14	38.31000 -0.57	39.28	38.10	39.28	1,352,725
25 Apr 14	38.88000 -0.75	39.94	38.75	39.94	1,547,676
24 Apr 14	39.63000 -0.50	40.21	39.35	40.21	1,585,361
23 Apr 14	40.13000 -0.07	40.34	39.99	40.08	1,317,419
22 Apr 14	40.20000 +0.12	40.43	39.95	40.05	1,221,332
21 Apr 14	40.08000 -1.08	41.12	40.01	40.73	1,210,907
18 Apr 14	41.16000 +0.71	41.38	40.03	40.12	2,383,395
17 Apr 14	40.45000 +0.07	40.92	40.02	40.40	1,766,883
16 Apr 14	40.38000 -0.13	40.80	40.01	40.29	1,768,632
15 Apr 14	40.51000 +0.02	40.55	39.77	39.99	2,258,959
14 Apr 14	40.49000 -0.45	41.19	39.91	40.96	2,651,542
11 Apr 14	40.94000 -0.86	43.08	40.62	41.70	6,291,589
10 Apr 14	41.80000 +2.35	42.39	38.99	39.50	8,276,155
09 Apr 14	39.45000 +0.29	39.99	39.15	39.16	1,720,031
08 Apr 14	39.16000 +0.57	39.22	38.42	38.50	2,570,470
04 Apr 14	38.59000 +0.63	38.60	37.88	37.94	2,962,484
03 Apr 14	37.96000 -0.74	39.10	37.80	38.82	3,480,481
02 Apr 14	38.70000 +0.40	38.80	38.29	38.50	2,534,572
01 Apr 14	38.30000 +0.09	38.58	38.00	38.21	1,779,589
31 Mar 14	38.21000 +0.03	38.58	38.03	38.34	1,378,317
28 Mar 14	38.18000 +0.20	38.39	37.74	37.84	2,137,637
27 Mar 14	37.98000 -0.65	38.58	37.90	38.56	2,976,724
26 Mar 14	38.63000 -0.99	39.40	38.45	39.40	4,567,427
25 Mar 14	39.62000 +0.09	39.74	39.20	39.49	1,185,142
24 Mar 14	39.53000 +0.35	39.68	39.00	39.00	2,697,824
21 Mar 14	39.18000 +0.39	39.28	38.32	38.35	2,954,017
20 Mar 14	38.79000 +0.01	39.15	38.30	38.84	2,884,334
19 Mar 14	38.78000 -0.62	39.29	38.31	39.29	4,079,953
18 Mar 14	39.40000 -0.14	39.88	39.28	39.68	5,356,580
17 Mar 14	39.54000 -0.09	39.82	39.10	39.70	4,883,557
14 Mar 14	39.63000 -2.20	41.79	39.20	41.51	5,444,829
13 Mar 14	41.83000 -0.24	42.27	41.48	41.96	2,175,861
12 Mar 14	42.07000 +0.08	42.19	41.60	41.91	2,433,608
11 Mar 14	41.99000 +1.26	42.30	40.50	40.98	3,547,694
10 Mar 14	40.73000 +0.00	41.60	40.05	40.46	2,521,191
07 Mar 14	40.73000 +1.03	41.18	39.60	39.60	2,897,718
06 Mar 14	39.70000 -0.10	40.08	39.13	39.50	2,372,571
05 Mar 14	39.80000 -0.77	40.56	39.16	40.54	2,312,289
04 Mar 14	40.57000 -0.44	41.00	39.98	41.00	1,611,578
03 Mar 14	41.01000 +0.19	41.20	40.23	40.82	2,363,626
28 Feb 14	40.82000 +1.21	41.03	39.10	39.61	3,257,242
27 Feb 14	39.61000 -0.40	40.10	39.18	40.02	1,885,413
26 Feb 14	40.01000 +0.02	40.03	39.26	39.50	1,583,522
25 Feb 14	39.99000 +0.32	40.08	39.00	39.69	3,185,371
24 Feb 14	39.67000 -1.12	40.51	38.90	40.51	5,633,910
21 Feb 14	40.79000 -0.58	41.69	40.64	41.35	2,990,511
20 Feb 14	41.37000 +0.84	41.76	40.63	40.63	7,545,164
19 Feb 14	40.53000 -0.01	40.83	40.26	40.70	4,922,533
18 Feb 14	40.54000 -0.97	41.20	40.40	41.10	5,049,812
17 Feb 14	41.51000 -0.31	42.35	40.39	42.35	8,543,835
14 Feb 14	41.82000 -0.13	42.19	41.47	41.90	2,087,109
13 Feb 14	41.95000 -0.43	43.26	41.77	42.48	2,062,120
12 Feb 14	42.38000 -1.03	43.70	42.14	43.38	2,071,131
11 Feb 14	43.41000 +0.86	43.51	42.12	42.45	1,925,556
10 Feb 14	42.55000 +0.63	42.77	41.80	42.77	1,748,003
07 Feb 14	41.92000 -0.06	42.36	41.18	41.50	1,422,484
30 Jan 14	41.98000 +1.62	42.55	40.40	40.40	4,024,078
29 Jan 14	40.36000 -0.60	41.97	40.25	40.70	4,211,690
28 Jan 14	40.96000 -1.04	42.30	40.65	41.90	3,777,133
27 Jan 14	42.00000 -1.05	42.99	41.20	42.90	3,715,611
24 Jan 14	43.05000 -0.49	43.79	42.68	43.55	2,325,644
23 Jan 14	43.54000 -0.20	43.90	43.50	43.59	2,370,889
22 Jan 14	43.74000 +0.63	43.78	43.01	43.11	2,126,299
21 Jan 14	43.11000 +0.08	43.70	42.75	43.19	1,867,852
20 Jan 14	43.03000 -0.90	44.20	42.50	44.17	1,861,409
17 Jan 14	43.93000 -1.22	44.99	43.47	44.99	2,192,639
16 Jan 14	45.15000 +1.17	45.35	43.70	43.90	3,260,049
15 Jan 14	43.98000 -0.08	44.70	43.56	43.99	2,974,737
14 Jan 14	44.06000 -0.43	44.60	43.50	44.00	5,494,041
13 Jan 14	44.49000 -0.44	45.68	44.00	45.04	3,995,546
10 Jan 14	44.93000 -0.51	45.92	44.79	45.30	2,071,843
09 Jan 14	45.44000 -1.07	47.07	45.38	46.30	3,760,966
08 Jan 14	46.51000 +0.00	46.88	46.00	46.46	1,800,400
07 Jan 14	46.51000 -0.19	47.15	45.48	46.48	2,934,457
06 Jan 14	46.70000 -0.89	47.79	46.62	47.63	1,860,941
03 Jan 14	47.59000 -0.22	48.38	47.01	47.60	1,560,755
02 Jan 14	47.81000 -1.14	48.98	46.90	48.80	2,592,821
31 Dec 13	48.95000 -0.82	49.58	48.58	49.27	2,283,288
30 Dec 13	49.77000 +2.38	49.90	47.19	47.20	3,309,187
27 Dec 13	47.39000 +0.93	47.88	46.32	46.46	1,076,589
26 Dec 13	46.46000 -0.93	48.00	46.42	47.00	1,613,319
25 Dec 13	47.39000 +1.94	47.50	45.25	45.69	2,046,540
24 Dec 13	45.45000 +0.47	45.88	44.72	44.98	1,602,553
23 Dec 13	44.98000 +0.02	45.25	44.01	45.25	939,862
20 Dec 13	44.96000 -0.21	45.58	44.61	45.02	2,242,911
19 Dec 13	45.17000 +0.32	45.85	44.60	45.02	2,046,061
18 Dec 13	44.85000 -0.69	45.78	44.75	45.25	1,259,457
17 Dec 13	45.54000 -0.97	46.65	45.12	46.45	1,884,028
16 Dec 13	46.51000 +0.87	47.25	45.50	45.52	2,878,273
13 Dec 13	45.64000 +0.66	45.87	44.62	44.62	1,108,162
12 Dec 13	44.98000 -0.27	45.49	44.88	45.39	730,817
11 Dec 13	45.25000 -1.19	46.20	45.16	45.84	784,581
10 Dec 13	46.44000 +0.01	46.70	46.01	46.25	814,528
09 Dec 13	46.43000 +0.22	46.50	46.02	46.20	1,336,914
06 Dec 13	46.21000 -0.17	46.50	45.76	46.16	559,386
05 Dec 13	46.38000 +1.26	46.82	44.99	45.00	1,069,636
04 Dec 13	45.12000 -0.22	45.84	44.60	45.05	2,118,913
03 Dec 13	45.34000 +1.56	45.60	43.67	43.78	1,328,919
02 Dec 13	43.78000 -1.59	45.45	43.43	45.31	1,632,032
29 Nov 13	45.37000 -0.01	45.45	45.00	45.45	726,721
28 Nov 13	45.38000 +0.62	45.85	44.76	44.78	1,259,093
27 Nov 13	44.76000 +0.34	45.04	44.21	44.21	1,081,062
26 Nov 13	44.42000 -0.17	44.70	44.05	44.33	1,213,200
25 Nov 13	44.59000 -1.62	46.20	43.00	45.51	1,768,226
22 Nov 13	46.21000 -0.17	46.80	45.53	46.53	1,174,647
21 Nov 13	46.38000 -0.04	46.50	45.82	46.30	1,185,782
20 Nov 13	46.42000 +1.36	46.45	45.00	45.60	1,312,461
19 Nov 13	45.06000 -0.62	46.17	44.66	45.68	1,389,912
18 Nov 13	45.68000 +0.91	46.50	44.80	44.80	2,250,915
15 Nov 13	44.77000 +1.19	45.45	43.50	43.50	3,761,678
14 Nov 13	43.58000 +0.80	44.30	42.70	42.76	2,988,316
13 Nov 13	42.78000 -0.70	43.36	42.42	42.58	2,202,254
12 Nov 13	43.48000 +0.42	44.02	43.00	43.06	2,355,003
11 Nov 13	43.06000 +0.17	43.74	42.51	42.51	1,554,446
08 Nov 13	42.89000 -0.12	43.13	42.61	42.75	554,785
07 Nov 13	43.01000 -0.13	43.49	42.20	43.26	2,457,550
06 Nov 13	43.14000 -1.18	44.32	42.92	44.00	2,753,729
05 Nov 13	44.32000 -1.27	45.45	43.80	45.08	2,572,114
04 Nov 13	45.59000 -0.60	46.46	44.78	46.20	1,304,966
01 Nov 13	46.19000 +0.70	46.76	44.25	45.35	1,955,894
31 Oct 13	45.49000 -0.79	46.17	45.00	46.00	3,223,686
30 Oct 13	46.28000 -0.85	47.47	45.76	47.00	1,572,702
29 Oct 13	47.13000 -0.25	48.09	45.52	47.38	2,420,762
28 Oct 13	47.38000 +1.86	48.00	45.03	45.52	1,949,724
25 Oct 13	45.52000 -0.68	46.45	45.00	45.92	924,537
24 Oct 13	46.20000 -0.32	47.12	45.56	46.49	1,199,881
23 Oct 13	46.52000 -1.05	48.67	45.90	47.99	1,732,122
22 Oct 13	47.57000 -1.32	49.10	47.34	48.86	2,050,681
21 Oct 13	48.89000 +1.97	49.22	46.50	46.54	2,253,651
18 Oct 13	46.92000 +0.48	48.11	45.64	46.28	2,505,949
17 Oct 13	46.44000 -0.45	47.47	45.70	46.88	1,844,266
16 Oct 13	46.89000 -0.05	48.19	46.00	46.81	4,330,380
15 Oct 13	46.94000 +0.07	48.38	45.98	46.95	5,183,741
14 Oct 13	46.87000 +3.41	47.81	43.68	43.68	11,444,340
11 Oct 13	43.46000 +1.56	44.50	42.06	42.06	6,261,863
10 Oct 13	41.90000 -0.42	43.00	41.89	42.17	3,128,296
09 Oct 13	42.32000 -0.33	42.75	42.10	42.56	1,346,098
08 Oct 13	42.65000 -0.20	43.00	42.30	42.60	1,467,413
30 Sep 13	42.85000 -0.58	43.50	42.71	43.21	1,094,945
27 Sep 13	43.43000 +1.46	44.06	41.60	41.60	4,065,120
26 Sep 13	41.97000 -0.13	42.75	41.71	41.71	2,504,738
25 Sep 13	42.10000 +0.64	42.40	41.20	41.30	2,677,483
24 Sep 13	41.46000 +0.80	42.19	40.01	40.66	2,705,257
23 Sep 13	40.66000 -0.07	41.44	40.30	40.64	1,872,520
18 Sep 13	40.73000 -0.04	41.27	40.55	40.70	1,146,301
17 Sep 13	40.77000 +0.13	40.98	40.30	40.64	1,523,946
16 Sep 13	40.64000 -0.99	42.09	40.60	41.63	3,546,922
13 Sep 13	41.63000 -0.03	42.19	41.30	42.00	1,699,158
12 Sep 13	41.66000 -0.29	42.45	41.40	41.40	1,318,107
11 Sep 13	41.95000 -0.40	42.92	41.78	42.77	1,968,736
10 Sep 13	42.35000 +0.19	42.98	41.61	42.16	1,824,726
09 Sep 13	42.16000 +0.64	42.35	40.70	41.39	1,639,132
06 Sep 13	41.52000 -0.38	42.35	41.50	41.63	2,356,857
05 Sep 13	41.90000 +0.39	42.02	40.66	41.60	2,435,713
04 Sep 13	41.51000 +0.01	41.93	40.96	41.41	1,774,961
03 Sep 13	41.50000 +0.00	42.00	41.42	41.97	1,518,634
02 Sep 13	41.50000 +1.35	42.50	40.11	40.25	3,008,673
30 Aug 13	40.15000 +0.52	41.05	39.80	40.41	3,105,294
29 Aug 13	39.63000 -0.51	40.47	39.51	40.14	1,325,863
28 Aug 13	40.14000 -0.33	40.56	39.26	40.25	1,748,263
27 Aug 13	40.47000 -0.38	40.84	40.00	40.82	1,886,481
26 Aug 13	40.85000 +0.65	40.99	39.73	40.20	1,510,388
23 Aug 13	40.20000 -0.84	41.18	39.20	41.17	2,089,454
22 Aug 13	41.04000 -0.36	41.80	40.51	41.40	2,066,462
21 Aug 13	41.40000 +0.40	41.50	41.00	41.50	1,179,002
20 Aug 13	41.00000 -0.29	41.95	40.80	41.32	2,684,261
19 Aug 13	41.29000 +0.22	41.90	40.78	41.55	1,692,860
16 Aug 13	41.07000 -1.34	44.98	41.02	42.65	2,556,653
15 Aug 13	42.41000 -0.66	43.44	42.32	43.20	1,978,051
14 Aug 13	43.07000 -0.50	44.15	42.97	43.80	2,239,344
13 Aug 13	43.57000 -0.57	44.30	43.30	44.15	2,338,818
12 Aug 13	44.14000 +0.94	44.18	43.21	43.63	3,586,485
09 Aug 13	43.20000 +0.56	43.46	42.58	42.77	3,329,562
08 Aug 13	42.64000 +0.94	43.00	41.72	41.92	1,929,895
07 Aug 13	41.70000 -0.88	42.58	41.50	42.32	3,184,499
06 Aug 13	42.58000 -0.30	43.15	42.30	42.88	2,326,135
05 Aug 13	42.88000 +0.93	43.99	41.80	41.98	2,359,455
02 Aug 13	41.95000 +0.40	42.06	41.26	41.80	1,686,569
01 Aug 13	41.55000 +0.75	42.00	40.21	41.25	2,416,014
31 Jul 13	40.80000 -0.60	42.09	40.70	41.41	1,833,468
30 Jul 13	41.40000 -0.40	42.44	41.20	41.80	2,122,661
29 Jul 13	41.80000 +0.52	42.16	40.45	41.18	2,045,635
26 Jul 13	41.28000 -0.93	42.26	41.02	42.10	2,225,487
25 Jul 13	42.21000 +2.09	44.13	39.99	39.99	5,278,101
24 Jul 13	40.12000 -0.08	40.50	39.38	40.20	1,616,112
23 Jul 13	40.20000 +0.76	40.39	39.16	39.55	1,421,014
22 Jul 13	39.44000 +0.73	39.50	38.38	38.53	749,467
19 Jul 13	38.71000 -0.45	39.45	38.51	39.10	1,444,595
18 Jul 13	39.16000 +0.36	39.38	38.12	38.66	1,422,469
17 Jul 13	38.80000 -1.35	40.39	38.64	40.39	2,006,072
16 Jul 13	40.15000 -0.26	40.52	40.05	40.26	1,484,848
15 Jul 13	40.41000 +0.65	40.68	39.62	39.62	2,700,500
12 Jul 13	39.76000 -0.22	40.55	39.52	39.90	2,887,543
11 Jul 13	39.98000 +0.42	40.29	39.36	39.56	2,428,039
10 Jul 13	39.56000 +0.02	39.80	39.10	39.28	1,194,765
09 Jul 13	39.54000 +0.12	39.99	38.86	39.08	1,631,705
08 Jul 13	39.42000 +0.32	39.66	38.25	39.00	1,727,810
05 Jul 13	39.10000 -0.23	39.77	39.02	39.38	896,318
04 Jul 13	39.33000 +0.46	39.58	38.55	38.90	1,744,810
03 Jul 13	38.87000 +0.11	39.25	38.25	38.60	2,081,331
02 Jul 13	38.76000 -0.19	39.63	38.60	38.90	3,320,477
01 Jul 13	38.95000 +0.97	39.08	37.50	37.95	2,302,931
28 Jun 13	37.98000 +1.40	38.50	36.21	36.58	2,931,735
27 Jun 13	36.58000 +0.17	36.93	36.08	36.60	2,057,855
26 Jun 13	36.41000 -0.10	36.78	35.80	36.22	3,149,430
25 Jun 13	36.51000 +0.27	36.59	34.51	35.00	3,290,611
24 Jun 13	36.24000 -1.75	37.88	35.30	37.40	2,693,810
21 Jun 13	37.99000 -0.36	38.10	37.33	38.10	2,196,059
20 Jun 13	38.35000 -0.25	39.00	38.00	38.33	2,304,457
19 Jun 13	38.60000 +1.05	38.92	36.79	37.55	2,227,622
18 Jun 13	37.55000 -0.18	38.08	37.10	37.95	1,346,153
17 Jun 13	37.73000 -0.39	38.45	37.65	38.21	1,072,609
14 Jun 13	38.12000 +0.48	38.20	37.05	37.65	1,748,911
13 Jun 13	37.64000 -0.64	38.00	36.81	37.81	2,192,992
07 Jun 13	38.28000 -0.46	39.30	38.03	38.74	1,689,241
06 Jun 13	38.74000 -0.10	39.51	38.48	38.84	1,249,285
05 Jun 13	38.84000 +0.12	38.94	38.51	38.66	1,179,414
04 Jun 13	38.72000 -0.11	39.01	38.26	38.60	1,532,720
03 Jun 13	38.83000 -0.08	39.58	38.40	39.05	1,968,529
31 May 13	38.91000 -0.80	39.98	38.80	39.77	1,100,788
30 May 13	39.71000 -0.15	40.50	39.30	39.75	2,054,354
29 May 13	39.86000 +0.93	39.95	38.85	38.98	4,097,042
28 May 13	38.93000 +0.52	39.06	37.99	38.20	1,574,645
27 May 13	38.41000 +0.15	38.50	37.85	38.06	1,346,034
24 May 13	38.26000 -0.05	38.67	37.70	38.57	1,202,098
23 May 13	38.31000 -0.48	38.94	37.78	38.31	1,793,859
22 May 13	38.79000 +0.13	39.15	37.77	38.66	2,763,615
21 May 13	38.66000 +0.00	39.01	38.46	38.68	2,601,064
20 May 13	38.66000 +0.72	38.88	37.58	37.94	2,636,678
17 May 13	37.94000 +1.34	38.08	36.36	36.50	3,183,107
16 May 13	36.60000 +0.06	36.89	36.11	36.51	952,702
15 May 13	36.54000 +0.33	36.60	36.04	36.23	1,217,126
14 May 13	36.21000 -1.19	37.50	36.06	37.10	2,176,588
13 May 13	37.40000 +0.14	37.80	36.92	37.29	1,055,035
10 May 13	37.26000 +0.10	37.61	36.80	36.80	790,822
09 May 13	37.16000 -0.40	37.88	36.90	37.40	1,459,562
08 May 13	37.56000 -0.01	38.00	37.38	37.87	1,869,986
07 May 13	37.57000 +0.14	37.80	37.13	37.13	1,280,840
06 May 13	37.43000 +0.06	37.68	37.30	37.43	1,549,681
03 May 13	37.37000 +0.38	37.69	36.90	36.95	1,749,094
02 May 13	36.99000 -0.79	37.66	36.58	37.11	2,723,493
26 Apr 13	37.78000 -0.03	38.38	37.00	38.37	2,264,961
25 Apr 13	37.81000 -0.38	38.55	37.50	37.98	2,801,192
24 Apr 13	38.19000 +0.42	38.57	37.77	37.79	1,812,851
23 Apr 13	37.77000 -0.99	38.75	37.71	38.75	1,585,646
22 Apr 13	38.76000 +0.26	38.94	37.91	38.58	1,556,613
19 Apr 13	38.50000 +0.40	38.83	37.82	37.96	1,956,610
18 Apr 13	38.10000 +0.36	38.44	37.35	37.60	2,156,826
17 Apr 13	37.74000 +0.42	37.80	36.88	37.24	2,136,184
16 Apr 13	37.32000 -0.27	38.50	37.11	37.67	4,066,167
15 Apr 13	37.59000 +0.80	37.66	36.77	36.92	3,553,762
12 Apr 13	36.79000 -0.51	37.26	36.42	37.09	2,625,303
11 Apr 13	37.30000 -0.04	37.72	37.22	37.55	2,344,110
10 Apr 13	37.34000 +0.61	37.88	36.39	36.39	4,110,166
09 Apr 13	36.73000 -0.76	37.65	36.15	37.59	3,672,760
08 Apr 13	37.49000 +0.96	37.75	36.03	36.30	2,943,063
03 Apr 13	36.53000 -1.06	37.80	36.46	37.59	1,575,155
02 Apr 13	37.59000 -0.44	38.00	36.72	37.88	3,180,591
01 Apr 13	38.03000 +1.16	38.40	36.01	36.14	3,284,081
29 Mar 13	36.87000 -0.34	37.43	36.60	37.00	2,630,873
28 Mar 13	37.21000 +0.94	37.60	35.55	35.82	7,485,422
27 Mar 13	36.27000 +0.92	36.29	35.03	35.30	2,396,620
26 Mar 13	35.35000 -0.66	36.34	34.83	36.01	2,602,090
25 Mar 13	36.01000 +0.26	36.45	35.68	35.91	2,719,753
22 Mar 13	35.75000 -0.04	36.14	35.49	35.82	1,335,197
21 Mar 13	35.79000 +0.57	36.13	35.18	35.30	3,489,222
20 Mar 13	35.22000 -0.03	35.73	34.88	35.15	1,452,419
19 Mar 13	35.25000 +0.08	35.49	35.01	35.17	1,133,620
18 Mar 13	35.17000 -0.77	36.29	35.00	35.85	1,549,284
15 Mar 13	35.94000 +0.13	36.70	35.56	35.70	1,269,817
14 Mar 13	35.81000 -0.16	36.18	35.30	35.55	792,206
13 Mar 13	35.97000 -0.08	36.38	35.35	35.88	1,362,969
12 Mar 13	36.05000 -0.34	37.35	35.90	36.23	2,125,337
11 Mar 13	36.39000 -0.63	36.81	36.16	36.81	436,575
08 Mar 13	37.02000 -0.17	37.26	36.61	37.19	883,168
07 Mar 13	37.19000 +0.07	38.10	36.42	36.43	3,186,994
06 Mar 13	37.12000 +0.32	37.30	36.33	36.80	3,169,037
05 Mar 13	36.80000 +1.64	37.20	35.80	36.01	9,438,187
04 Mar 13	35.16000 +0.10	36.15	34.76	35.02	2,789,270
01 Mar 13	35.06000 +0.11	35.20	34.00	34.99	1,679,367
28 Feb 13	34.95000 +0.92	35.00	33.65	34.00	2,827,235
27 Feb 13	34.03000 -0.78	35.11	33.60	34.77	2,106,781
26 Feb 13	34.81000 -0.84	35.54	34.30	35.38	2,069,521
25 Feb 13	35.65000 +0.00	36.20	34.85	35.91	1,967,811
22 Feb 13	35.65000 +0.21	35.99	35.25	35.50	2,473,975
21 Feb 13	35.44000 -0.86	36.28	34.77	35.81	2,483,341
20 Feb 13	36.30000 +0.52	36.40	35.51	35.85	2,108,906
19 Feb 13	35.78000 +0.59	36.04	34.99	35.15	4,328,411
18 Feb 13	35.19000 +0.18	35.69	34.44	35.02	3,103,947
08 Feb 13	35.01000 +0.99	35.35	33.82	34.01	3,076,699
07 Feb 13	34.02000 +0.42	34.17	33.63	33.79	1,877,702
06 Feb 13	33.60000 -0.98	34.76	33.50	34.74	2,198,165
05 Feb 13	34.58000 +0.84	35.19	33.50	33.52	7,149,371
04 Feb 13	33.74000 +0.92	33.99	32.19	32.75	5,422,514
01 Feb 13	32.82000 +0.30	32.99	31.93	32.35	4,278,851
31 Jan 13	32.52000 +0.05	32.60	32.20	32.51	1,167,406
30 Jan 13	32.47000 +0.47	32.59	31.70	32.01	3,990,775
29 Jan 13	32.00000 -1.25	33.11	31.97	33.10	5,406,115
28 Jan 13	33.25000 -0.17	33.51	32.71	33.43	3,484,068
25 Jan 13	33.42000 +0.10	33.53	32.91	33.45	2,207,423
24 Jan 13	33.32000 -0.13	33.59	32.80	33.34	2,488,303
23 Jan 13	33.45000 -0.08	33.52	33.00	33.40	1,301,585
22 Jan 13	33.53000 -0.40	33.75	33.28	33.75	1,662,694
21 Jan 13	33.93000 -0.31	34.19	33.56	34.19	1,870,427
18 Jan 13	34.24000 +0.72	34.35	33.10	33.49	3,019,570
17 Jan 13	33.52000 -0.01	33.80	32.99	33.25	4,364,576
16 Jan 13	33.53000 +0.08	33.71	32.94	33.49	2,048,206
15 Jan 13	33.45000 -0.45	33.87	33.29	33.87	2,435,851
14 Jan 13	33.90000 +0.61	33.99	33.20	33.29	1,640,738
11 Jan 13	33.29000 -0.01	33.73	32.80	33.30	1,150,432
10 Jan 13	33.30000 -0.51	33.95	33.20	33.60	1,916,307
09 Jan 13	33.81000 +0.51	33.85	33.30	33.34	1,807,986
08 Jan 13	33.30000 +0.51	33.50	32.60	32.79	1,892,452
07 Jan 13	32.79000 -0.39	33.30	32.52	33.00	1,358,325
04 Jan 13	33.18000 +0.12	33.36	32.81	33.07	1,932,775
31 Dec 12	33.06000 +0.35	33.25	32.48	32.81	3,707,660
28 Dec 12	32.71000 -0.05	33.19	32.52	32.75	2,049,529
27 Dec 12	32.76000 -0.15	33.18	32.56	33.12	1,764,729
26 Dec 12	32.91000 +0.27	32.99	32.33	32.55	3,095,187
25 Dec 12	32.64000 +1.05	32.71	31.50	31.60	3,783,605
24 Dec 12	31.59000 -0.15	31.99	31.50	31.91	2,463,877
21 Dec 12	31.74000 +0.01	31.99	31.39	31.58	2,656,537
20 Dec 12	31.73000 -0.29	32.25	31.24	32.00	2,148,455
19 Dec 12	32.02000 +0.09	32.21	31.75	31.95	1,852,154
18 Dec 12	31.93000 -0.06	32.20	31.71	32.00	1,551,876
17 Dec 12	31.99000 +0.16	32.17	31.28	31.68	1,801,655
14 Dec 12	31.83000 +0.97	31.95	30.62	30.84	2,774,783
13 Dec 12	30.86000 +0.34	31.06	30.20	30.46	2,346,662
12 Dec 12	30.52000 +0.22	30.54	30.21	30.39	1,444,267
11 Dec 12	30.30000 -0.09	30.45	29.95	30.10	1,165,989
10 Dec 12	30.39000 +0.04	30.56	30.05	30.35	2,378,170
07 Dec 12	30.35000 +0.14	30.44	29.95	30.03	1,984,795
06 Dec 12	30.21000 -0.10	30.43	29.90	30.31	1,689,817
05 Dec 12	30.31000 +0.56	30.39	29.23	29.73	3,752,947
04 Dec 12	29.75000 +0.12	29.95	28.75	29.65	2,691,664
03 Dec 12	29.63000 -0.28	29.91	29.43	29.86	1,210,294
30 Nov 12	29.91000 +0.48	29.95	29.27	29.56	1,899,026
29 Nov 12	29.43000 +0.14	29.59	29.20	29.27	1,435,887
28 Nov 12	29.29000 -0.98	30.44	28.63	30.27	2,090,066
27 Nov 12	30.27000 -0.14	30.41	30.17	30.33	678,800
26 Nov 12	30.41000 -0.18	30.80	30.38	30.59	560,132
23 Nov 12	30.59000 +0.59	30.60	30.10	30.17	829,576
22 Nov 12	30.00000 -0.20	30.29	29.78	30.10	1,274,314
21 Nov 12	30.20000 +0.01	30.54	29.80	30.19	1,442,357
20 Nov 12	30.19000 +0.12	30.30	29.88	29.90	1,002,441
19 Nov 12	30.07000 -0.33	30.40	29.78	30.40	1,447,643
16 Nov 12	30.40000 -0.15	30.55	30.00	30.55	1,281,132
15 Nov 12	30.55000 -0.07	30.80	30.34	30.44	480,647
14 Nov 12	30.62000 -0.04	30.80	30.37	30.63	765,607
13 Nov 12	30.66000 -0.24	30.98	30.31	30.98	970,684
12 Nov 12	30.90000 -0.02	31.17	30.85	30.92	728,125
09 Nov 12	30.92000 +0.05	31.23	30.72	30.98	700,599
08 Nov 12	30.87000 -0.60	31.40	30.50	31.20	759,387
07 Nov 12	31.47000 +0.11	31.57	31.06	31.36	754,594
06 Nov 12	31.36000 -0.39	31.80	31.21	31.75	960,686
05 Nov 12	31.75000 +0.07	31.94	31.39	31.40	1,352,448
02 Nov 12	31.68000 -0.33	32.05	31.46	31.89	2,459,578
01 Nov 12	32.01000 +0.72	32.06	31.05	31.29	2,152,879
31 Oct 12	31.29000 +0.61	31.44	30.50	30.50	2,938,904
30 Oct 12	30.68000 -0.30	31.18	30.33	30.98	2,126,162
29 Oct 12	30.98000 -0.21	31.28	30.67	31.19	1,411,338
26 Oct 12	31.19000 -0.38	31.67	31.17	31.50	814,693
25 Oct 12	31.57000 -0.02	31.82	31.29	31.58	1,138,633
24 Oct 12	31.59000 -0.22	31.95	31.57	31.87	1,387,197
23 Oct 12	31.81000 -0.30	32.30	31.74	32.17	1,430,369
22 Oct 12	32.11000 +0.21	32.12	31.61	31.84	1,724,001
19 Oct 12	31.90000 -0.24	32.26	31.78	32.18	1,809,894
18 Oct 12	32.14000 -0.24	32.67	32.00	32.65	2,169,401
17 Oct 12	32.38000 -0.41	32.90	32.36	32.90	1,236,721
16 Oct 12	32.79000 -0.32	33.17	32.69	33.11	1,161,036
15 Oct 12	33.11000 -0.01	33.26	32.66	33.16	1,198,856
12 Oct 12	33.12000 +0.17	33.19	32.64	32.91	1,226,368
11 Oct 12	32.95000 +0.34	33.12	32.27	32.50	1,818,189
10 Oct 12	32.61000 -0.38	32.97	32.56	32.97	1,513,624
09 Oct 12	32.99000 +0.33	33.39	32.80	32.92	2,613,972
08 Oct 12	32.66000 +0.16	32.89	32.02	32.40	1,752,130
28 Sep 12	32.50000 +0.77	32.68	31.57	31.58	2,742,205
27 Sep 12	31.73000 +0.29	32.32	31.20	31.44	2,337,376
26 Sep 12	31.44000 -0.35	31.90	31.25	31.89	1,696,519
25 Sep 12	31.79000 -0.32	32.08	31.58	32.06	1,517,671
24 Sep 12	32.11000 +0.17	32.17	31.56	31.62	1,268,363
21 Sep 12	31.94000 +0.05	32.26	31.56	31.73	933,744
20 Sep 12	31.89000 +0.10	31.99	31.50	31.51	1,162,428
19 Sep 12	31.79000 -0.01	31.90	31.50	31.88	1,780,172
18 Sep 12	31.80000 -0.79	32.50	31.73	32.49	2,823,108
17 Sep 12	32.59000 -0.56	33.23	32.37	33.23	1,526,024
14 Sep 12	33.15000 +0.29	33.24	32.80	32.97	1,299,132
13 Sep 12	32.86000 -0.78	33.65	32.85	33.64	1,716,651
12 Sep 12	33.64000 +0.10	34.10	33.50	33.79	807,556
11 Sep 12	33.54000 -0.31	33.84	33.31	33.72	1,227,607
10 Sep 12	33.85000 -0.26	34.34	33.80	34.10	1,056,700
07 Sep 12	34.11000 +0.76	34.56	33.21	33.37	2,140,133
06 Sep 12	33.35000 +0.03	33.50	32.98	33.49	599,786
05 Sep 12	33.32000 +0.31	33.46	33.00	33.03	1,404,340
04 Sep 12	33.01000 -0.17	33.20	32.86	33.08	909,734
03 Sep 12	33.18000 +0.59	33.49	32.45	32.58	1,363,559
31 Aug 12	32.59000 -0.04	32.95	32.40	32.50	687,897
30 Aug 12	32.63000 -0.12	33.31	32.53	32.88	996,699
29 Aug 12	32.75000 +0.11	32.90	32.50	32.50	610,240
28 Aug 12	32.64000 -0.16	32.94	32.50	32.60	708,214
27 Aug 12	32.80000 -0.03	32.87	32.37	32.80	863,404
24 Aug 12	32.83000 -0.05	32.97	32.50	32.70	613,196
23 Aug 12	32.88000 -0.02	33.00	32.71	33.00	701,504
22 Aug 12	32.90000 -0.41	33.55	32.49	33.31	1,209,604
21 Aug 12	33.31000 +0.02	33.55	32.85	33.25	928,800
20 Aug 12	33.29000 +0.35	33.38	32.27	32.67	1,275,225
17 Aug 12	32.94000 -0.16	33.40	32.40	33.12	2,191,412
16 Aug 12	33.10000 -1.38	34.00	32.91	34.00	5,726,480
15 Aug 12	34.48000 -0.20	34.78	34.43	34.60	602,464
14 Aug 12	34.68000 -0.27	35.08	34.30	35.08	1,586,164
13 Aug 12	34.95000 +0.04	35.31	34.47	34.78	2,171,014
10 Aug 12	34.91000 +0.24	35.33	34.34	34.68	2,143,361
09 Aug 12	34.67000 +0.67	34.69	33.63	33.96	2,491,877
08 Aug 12	34.00000 -0.22	34.48	33.96	34.22	1,885,857
07 Aug 12	34.22000 +0.07	34.30	33.80	34.13	2,951,355
06 Aug 12	34.15000 +0.12	34.30	33.11	33.75	6,484,377
03 Aug 12	34.03000 -0.57	34.47	33.40	34.46	7,978,756
02 Aug 12	34.60000 -1.42	35.90	33.80	35.80	6,765,961
01 Aug 12	36.02000 -0.26	36.50	36.00	36.28	1,338,120
31 Jul 12	36.28000 +0.37	36.40	35.91	35.91	1,449,397
30 Jul 12	35.91000 -0.04	36.05	35.62	35.81	952,124
27 Jul 12	35.95000 -0.01	36.24	35.11	35.86	2,013,450
26 Jul 12	35.96000 -0.02	36.20	35.70	35.93	1,046,898
25 Jul 12	35.98000 -0.34	36.47	35.85	36.45	1,410,717
24 Jul 12	36.32000 -0.02	36.50	36.20	36.47	1,734,068
23 Jul 12	36.34000 -0.21	36.54	35.98	36.43	1,400,462
20 Jul 12	36.55000 -0.03	37.12	36.20	36.56	1,381,270
19 Jul 12	36.58000 -0.21	37.20	36.40	36.60	1,041,973
18 Jul 12	36.79000 -0.65	37.44	36.03	37.44	2,567,285
17 Jul 12	37.44000 -0.27	38.01	36.93	37.68	1,349,452
16 Jul 12	37.71000 -0.70	38.43	37.31	38.30	1,888,005
13 Jul 12	38.41000 -0.51	38.89	37.96	38.60	3,014,889
12 Jul 12	38.92000 -0.02	39.10	38.22	38.91	2,841,880
11 Jul 12	38.94000 +0.21	39.35	38.02	38.53	1,686,118
10 Jul 12	38.73000 -0.18	39.20	38.60	38.72	1,321,823
09 Jul 12	38.91000 -0.52	39.34	38.15	39.34	2,303,033
06 Jul 12	39.43000 +0.70	39.64	38.52	38.55	2,351,473
05 Jul 12	38.73000 +0.03	39.50	38.39	38.41	1,719,412
04 Jul 12	38.70000 +0.47	38.98	38.08	38.08	2,271,547
03 Jul 12	38.23000 +0.23	38.90	37.52	37.67	3,679,759
02 Jul 12	38.00000 -0.19	38.30	37.20	38.30	5,307,162
29 Jun 12	38.19000 +1.24	38.50	36.30	36.36	6,230,721
26 Jun 12	36.95000 -0.98	38.29	36.94	37.70	1,762,456
25 Jun 12	37.93000 -0.87	38.88	37.91	38.47	2,805,401
21 Jun 12	38.80000 -0.10	38.85	38.10	38.81	3,144,201
20 Jun 12	38.90000 -0.05	39.20	38.41	38.67	2,387,299
19 Jun 12	38.95000 -0.91	39.35	37.77	39.20	10,371,599
18 Jun 12	39.86000 -0.37	40.70	39.82	39.98	2,404,443
15 Jun 12	40.23000 +0.28	40.30	39.44	39.95	5,169,261
14 Jun 12	39.95000 -0.55	40.60	39.89	40.60	2,532,614
13 Jun 12	40.50000 +1.24	40.70	38.97	39.20	8,757,595
12 Jun 12	39.26000 +0.67	39.40	38.32	38.60	3,283,459
11 Jun 12	38.59000 +0.50	38.60	37.71	37.98	3,225,758
08 Jun 12	38.09000 -0.50	38.65	37.88	38.58	4,081,558
07 Jun 12	38.59000 +0.65	38.84	37.54	38.13	4,115,665
06 Jun 12	37.94000 -0.38	38.82	37.49	38.60	2,093,049
05 Jun 12	38.32000 +0.55	38.92	37.69	37.69	2,501,116
04 Jun 12	37.77000 +0.40	37.95	36.85	37.10	2,626,019
01 Jun 12	37.37000 -0.22	37.80	37.11	37.48	1,479,388
31 May 12	37.59000 +0.15	37.70	37.00	37.11	2,764,671
30 May 12	37.44000 -0.12	37.56	37.06	37.45	1,478,933
29 May 12	37.56000 +0.73	37.59	36.43	36.88	3,391,204
28 May 12	36.83000 +0.19	37.07	36.35	36.59	852,073
25 May 12	36.64000 -0.25	37.08	36.60	36.81	924,401
24 May 12	36.89000 -0.11	37.18	36.60	37.18	1,324,668
23 May 12	37.00000 -0.14	37.26	36.60	36.89	2,290,985
22 May 12	37.14000 +0.38	37.14	36.02	36.75	3,124,990
21 May 12	36.76000 +0.66	37.18	36.01	36.01	1,131,292
18 May 12	36.10000 -0.66	36.80	35.50	36.80	3,137,788
17 May 12	36.76000 -0.09	37.32	36.26	36.91	1,984,603
16 May 12	36.85000 -0.36	37.23	36.55	37.00	1,826,712
15 May 12	37.21000 +1.22	37.25	35.80	35.80	2,497,439
14 May 12	35.99000 -0.33	36.42	35.70	36.12	2,730,542
11 May 12	36.32000 -0.41	36.90	35.99	36.79	1,373,503
10 May 12	36.73000 +0.94	36.89	35.66	35.95	2,298,349
09 May 12	35.79000 -0.32	36.18	35.40	35.90	1,932,969
08 May 12	36.11000 +0.07	36.36	35.70	36.03	2,513,497
07 May 12	36.04000 +0.05	36.40	35.57	35.57	2,207,203
04 May 12	35.99000 +0.93	36.02	34.92	35.10	2,688,427
03 May 12	35.06000 -0.20	35.50	34.92	35.23	1,462,671
02 May 12	35.26000 +0.49	35.33	34.82	35.00	2,413,014
27 Apr 12	34.77000 +0.87	34.80	33.91	34.00	3,022,520
26 Apr 12	33.90000 -0.14	34.18	33.85	34.05	1,998,656
25 Apr 12	34.04000 +0.02	34.22	33.78	34.00	1,511,940
24 Apr 12	34.02000 +0.02	34.80	33.70	34.25	3,141,091
23 Apr 12	34.00000 -0.41	34.56	33.95	34.39	1,252,922
20 Apr 12	34.41000 +0.35	34.45	33.88	34.06	2,493,717
19 Apr 12	34.06000 -0.53	34.64	33.94	34.53	2,167,745
18 Apr 12	34.59000 +0.14	34.79	34.40	34.65	3,412,918
17 Apr 12	34.45000 -0.24	34.77	34.20	34.63	3,355,771
16 Apr 12	34.69000 +0.30	34.85	34.18	34.40	5,976,296
13 Apr 12	34.39000 -0.30	34.87	34.33	34.69	2,306,350
12 Apr 12	34.69000 +0.49	34.80	34.06	34.19	1,187,829
11 Apr 12	34.20000 -0.02	34.75	33.81	33.89	1,839,332
10 Apr 12	34.22000 +0.63	34.30	33.32	33.59	1,788,544
09 Apr 12	33.59000 +0.27	33.71	33.14	33.34	1,048,265
06 Apr 12	33.32000 -0.06	33.49	33.10	33.18	1,239,879
05 Apr 12	33.38000 +0.81	33.53	32.40	32.58	2,346,033
30 Mar 12	32.57000 -0.50	33.15	32.40	32.80	808,443
29 Mar 12	33.07000 +0.19	33.25	32.70	32.90	1,948,386
28 Mar 12	32.88000 -1.20	34.20	32.80	33.95	1,207,842
27 Mar 12	34.08000 +0.15	34.34	33.93	33.97	1,768,324
26 Mar 12	33.93000 +0.15	34.08	33.36	33.78	1,020,298
23 Mar 12	33.78000 -0.21	33.98	33.53	33.93	1,097,457
22 Mar 12	33.99000 -1.00	35.19	33.90	35.00	1,719,600
21 Mar 12	34.99000 +0.03	35.30	34.76	35.03	2,308,556
20 Mar 12	34.96000 -0.16	35.40	34.38	34.90	2,114,271
19 Mar 12	35.12000 -0.25	36.03	34.83	35.28	3,417,903
16 Mar 12	35.37000 +1.33	35.43	33.90	34.03	3,932,230
15 Mar 12	34.04000 +0.01	34.99	34.03	34.08	3,167,984
14 Mar 12	34.03000 -0.72	35.19	33.80	34.81	4,211,632
13 Mar 12	34.75000 +0.73	34.79	34.00	34.00	2,195,307
12 Mar 12	34.02000 +0.05	34.46	33.70	34.15	1,936,926
09 Mar 12	33.97000 +0.57	34.25	33.39	33.40	2,834,391
08 Mar 12	33.40000 +0.26	33.46	33.00	33.25	2,419,765
07 Mar 12	33.14000 -0.48	33.77	33.01	33.39	2,609,392
06 Mar 12	33.62000 -0.38	34.17	33.29	34.00	1,736,700
05 Mar 12	34.00000 -0.20	34.30	33.79	34.30	1,996,673
02 Mar 12	34.20000 +0.41	34.35	33.88	33.88	1,144,497
01 Mar 12	33.79000 -0.11	34.03	33.73	33.73	1,105,171
29 Feb 12	33.90000 -0.16	34.52	33.88	34.18	1,832,947
28 Feb 12	34.06000 +0.12	34.42	33.65	33.93	3,796,805
27 Feb 12	33.94000 +0.79	34.50	33.20	33.20	6,915,216
24 Feb 12	33.15000 -0.02	33.23	32.77	33.10	3,608,565
23 Feb 12	33.17000 +0.00	33.20	32.70	33.11	2,270,156
22 Feb 12	33.17000 +0.13	33.18	32.67	32.95	3,630,278
21 Feb 12	33.04000 +0.17	33.14	32.56	33.00	1,114,286
20 Feb 12	32.87000 -0.58	33.59	32.75	33.59	2,711,203
17 Feb 12	33.45000 +0.31	33.51	32.85	33.03	3,289,031
16 Feb 12	33.14000 +1.05	33.21	32.10	32.13	7,106,773
15 Feb 12	32.09000 +0.03	32.33	31.70	31.90	4,205,661
14 Feb 12	32.06000 -0.22	32.48	31.72	32.27	2,103,912
13 Feb 12	32.28000 +0.82	32.32	31.23	31.33	3,819,295
10 Feb 12	31.46000 -0.13	31.52	31.16	31.36	3,825,803
09 Feb 12	31.59000 +0.13	31.67	30.90	31.25	3,641,161
08 Feb 12	31.46000 +0.27	31.72	30.50	31.19	2,709,222
07 Feb 12	31.19000 -0.48	31.82	30.98	31.65	1,565,759
06 Feb 12	31.67000 -0.21	32.07	31.59	32.00	1,900,517
03 Feb 12	31.88000 +0.24	31.98	31.37	31.40	1,211,694
02 Feb 12	31.64000 +0.22	31.82	31.15	31.66	687,976
01 Feb 12	31.42000 -0.28	32.06	31.30	31.70	636,746
31 Jan 12	31.70000 -0.68	32.49	31.60	32.49	949,610
30 Jan 12	32.38000 +0.18	32.75	31.90	31.90	1,953,072
20 Jan 12	32.20000 +0.12	32.46	31.81	32.20	1,328,052
19 Jan 12	32.08000 +0.48	32.40	31.33	31.84	1,513,240
18 Jan 12	31.60000 -0.43	32.23	31.20	31.98	1,330,113
17 Jan 12	32.03000 +1.10	32.43	30.50	30.81	2,308,595
16 Jan 12	30.93000 -0.69	31.50	30.50	31.15	1,856,938
13 Jan 12	31.62000 -0.33	32.29	31.20	32.27	1,031,213
12 Jan 12	31.95000 -0.44	32.49	31.91	32.30	1,285,584
11 Jan 12	32.39000 -0.04	32.65	32.13	32.40	1,004,841
10 Jan 12	32.43000 +0.85	32.70	30.95	31.58	3,217,244
09 Jan 12	31.58000 +0.67	31.60	29.80	31.00	3,356,058
06 Jan 12	30.91000 +0.01	31.34	29.90	30.79	2,088,303
05 Jan 12	30.90000 -0.78	31.99	30.60	31.71	2,401,805
04 Jan 12	31.68000 -1.80	33.62	31.40	33.52	3,916,414
30 Dec 11	33.48000 +0.82	33.68	32.65	32.65	3,597,479
29 Dec 11	32.66000 +0.24	32.89	32.03	32.03	857,039
28 Dec 11	32.42000 -0.16	32.56	31.91	32.49	1,321,207
27 Dec 11	32.58000 -0.41	33.15	32.00	33.15	1,825,093
26 Dec 11	32.99000 -0.65	33.42	32.24	33.22	1,968,126
23 Dec 11	33.64000 +0.48	33.90	32.93	33.02	1,812,275
22 Dec 11	33.16000 -0.21	33.45	33.00	33.17	892,313
21 Dec 11	33.37000 -0.31	33.99	32.83	33.95	1,472,373
20 Dec 11	33.68000 +0.07	33.94	33.30	33.44	1,132,648
19 Dec 11	33.61000 +0.44	33.91	32.00	32.70	1,489,588
16 Dec 11	33.17000 -0.01	33.49	32.70	33.10	1,176,164
15 Dec 11	33.18000 +0.56	33.44	32.13	32.13	1,059,933
14 Dec 11	32.62000 +0.69	32.97	31.19	31.19	1,516,501
13 Dec 11	31.93000 -1.06	32.94	31.90	32.80	2,501,419
12 Dec 11	32.99000 -1.14	33.63	32.82	33.60	2,639,508
09 Dec 11	34.13000 -0.73	34.95	32.30	34.85	6,442,319
08 Dec 11	34.86000 -0.14	35.34	34.57	34.80	1,257,307
07 Dec 11	35.00000 +0.00	35.18	34.48	34.92	1,466,042
06 Dec 11	35.00000 -0.85	36.00	34.61	35.81	1,752,988
05 Dec 11	35.85000 +0.28	36.09	35.15	35.80	2,389,578
02 Dec 11	35.57000 +0.05	35.83	35.01	35.20	1,107,629
01 Dec 11	35.52000 -0.06	36.27	34.58	36.00	2,894,410
30 Nov 11	35.58000 -0.41	36.08	34.87	35.84	1,757,566
29 Nov 11	35.99000 -0.37	36.80	35.80	36.38	1,765,075
28 Nov 11	36.36000 +0.86	36.46	35.15	35.60	1,135,896
25 Nov 11	35.50000 -0.86	36.68	35.48	36.11	1,643,705
24 Nov 11	36.36000 +0.10	37.00	35.90	35.90	1,356,456
23 Nov 11	36.26000 -0.16	36.78	35.70	36.42	1,105,424
22 Nov 11	36.42000 +0.33	36.46	35.79	35.99	1,699,390
21 Nov 11	36.09000 +1.07	36.38	35.05	35.05	1,401,280
18 Nov 11	35.02000 -0.13	35.46	34.46	34.90	1,400,525
17 Nov 11	35.15000 +0.04	35.46	35.10	35.20	753,278
16 Nov 11	35.11000 -0.62	35.97	34.80	35.66	2,528,401
15 Nov 11	35.73000 -0.26	36.13	35.71	35.85	1,052,109
14 Nov 11	35.99000 +0.12	36.50	35.78	36.00	1,409,985
11 Nov 11	35.87000 +0.43	36.12	35.18	35.60	1,898,765
10 Nov 11	35.44000 -0.20	36.29	35.15	35.18	3,395,756
09 Nov 11	35.64000 +0.46	35.71	35.01	35.38	2,629,855
08 Nov 11	35.18000 +0.41	35.49	34.41	34.71	2,407,640
07 Nov 11	34.77000 +0.65	35.09	34.00	34.10	3,337,844
04 Nov 11	34.12000 +0.07	34.75	33.95	34.28	3,804,707
03 Nov 11	34.05000 -0.20	34.39	33.83	34.20	2,684,712
02 Nov 11	34.25000 +0.86	34.27	33.00	33.20	2,256,353
01 Nov 11	33.39000 -0.30	33.83	33.33	33.36	2,434,604
31 Oct 11	33.69000 +0.14	34.00	33.20	33.50	2,932,114
28 Oct 11	33.55000 -0.64	34.48	33.16	34.00	7,149,077
27 Oct 11	34.19000 -0.03	34.60	34.15	34.25	1,146,894
26 Oct 11	34.22000 +0.02	34.48	34.00	34.18	752,530
25 Oct 11	34.20000 +1.32	34.50	32.67	32.67	2,633,048
24 Oct 11	32.88000 +0.05	33.43	32.45	32.99	1,421,315
21 Oct 11	32.83000 +0.21	33.10	32.30	32.30	1,507,802
20 Oct 11	32.62000 -0.33	32.97	32.00	32.52	955,436
19 Oct 11	32.95000 +0.04	33.30	32.60	32.82	1,194,420
18 Oct 11	32.91000 -0.59	34.10	32.82	33.50	2,721,715
17 Oct 11	33.50000 -0.31	34.39	33.44	33.93	1,672,763
14 Oct 11	33.81000 +0.27	33.90	33.11	33.54	1,934,508
13 Oct 11	33.54000 +0.79	33.60	32.30	32.64	3,018,437
12 Oct 11	32.75000 +0.58	32.86	31.61	32.16	2,189,897
11 Oct 11	32.17000 -1.12	33.80	31.66	33.58	2,951,640
10 Oct 11	33.29000 +0.23	33.57	32.45	32.80	1,851,968
30 Sep 11	33.06000 +0.75	33.09	32.03	32.25	2,454,740
29 Sep 11	32.31000 +0.01	32.60	31.90	31.90	866,440
28 Sep 11	32.30000 -0.19	32.57	32.00	32.39	786,469
27 Sep 11	32.49000 +0.64	32.55	31.71	32.11	2,052,857
26 Sep 11	31.85000 -0.24	32.09	31.68	31.97	1,452,936
23 Sep 11	32.09000 -0.92	32.84	31.66	32.50	4,060,022
22 Sep 11	33.01000 -1.19	34.10	32.98	34.10	2,749,165
21 Sep 11	34.20000 +0.30	34.51	33.68	33.71	1,199,031
20 Sep 11	33.90000 -0.20	34.20	33.75	33.94	801,387
19 Sep 11	34.10000 -0.24	34.56	33.60	34.35	583,115
16 Sep 11	34.34000 +0.07	34.57	34.20	34.40	610,763
15 Sep 11	34.27000 -0.05	34.48	34.15	34.48	589,502
14 Sep 11	34.32000 +0.33	34.42	33.85	34.15	1,558,655
13 Sep 11	33.99000 -0.41	34.99	33.41	34.20	1,283,395
09 Sep 11	34.40000 -0.19	35.19	34.30	35.00	1,841,230
08 Sep 11	34.59000 -0.08	35.00	34.51	34.67	1,786,971
07 Sep 11	34.67000 +0.48	34.77	34.00	34.30	2,330,968
06 Sep 11	34.19000 -0.01	34.51	33.92	33.95	2,295,538
05 Sep 11	34.20000 +0.03	34.35	33.60	33.90	1,638,846
02 Sep 11	34.17000 -0.69	34.95	33.95	34.86	1,842,112
01 Sep 11	34.86000 -0.90	35.76	34.55	35.76	3,040,467
31 Aug 11	35.76000 -0.19	36.36	35.43	35.99	2,108,828
30 Aug 11	35.95000 -0.31	37.05	35.92	36.29	2,063,663
29 Aug 11	36.26000 +0.06	36.36	35.58	36.20	1,791,027
26 Aug 11	36.20000 +0.10	36.40	35.80	36.05	1,928,804
25 Aug 11	36.10000 +0.03	36.60	35.37	35.94	3,028,463
24 Aug 11	36.07000 -0.19	36.50	35.88	36.28	3,166,220
23 Aug 11	36.26000 +0.32	36.30	35.90	35.94	1,776,821
22 Aug 11	35.94000 -1.02	36.90	35.50	36.66	2,964,805
19 Aug 11	36.96000 -0.19	37.00	35.92	36.90	4,222,627
18 Aug 11	37.15000 +0.09	37.45	36.87	36.99	2,058,816
17 Aug 11	37.06000 -0.50	37.77	36.91	37.45	4,512,478
16 Aug 11	37.56000 -1.09	38.70	37.14	38.65	6,315,675
15 Aug 11	38.65000 -0.11	39.57	38.30	38.30	5,669,004
12 Aug 11	38.76000 -0.08	39.35	38.48	38.99	4,634,058
11 Aug 11	38.84000 +0.70	39.10	37.60	37.79	5,601,071
10 Aug 11	38.14000 +0.84	38.51	37.07	37.50	5,950,027
09 Aug 11	37.30000 +0.87	38.00	35.40	36.00	5,367,203
08 Aug 11	36.43000 -0.52	36.78	35.33	36.00	4,163,251
05 Aug 11	36.95000 -0.26	37.05	35.60	36.21	1,951,393
04 Aug 11	37.21000 +0.01	37.43	36.61	37.18	1,357,176
03 Aug 11	37.20000 +0.34	37.35	36.31	36.40	2,302,672
02 Aug 11	36.86000 -0.49	37.15	36.28	37.15	2,428,953
01 Aug 11	37.35000 -0.66	38.07	37.32	38.00	2,067,381
29 Jul 11	38.01000 +0.14	38.15	37.50	37.88	3,571,788
28 Jul 11	37.87000 -0.59	38.40	37.63	38.02	3,364,238
27 Jul 11	38.46000 +1.88	38.50	36.00	36.59	4,325,041
26 Jul 11	36.58000 -0.60	37.08	36.17	36.95	2,983,265
25 Jul 11	37.18000 -0.58	37.72	36.50	37.30	4,786,398
22 Jul 11	37.76000 +0.67	38.30	36.71	37.30	4,175,922
21 Jul 11	37.09000 -0.70	38.65	36.01	37.82	6,961,448
20 Jul 11	37.79000 +0.22	38.80	37.50	37.55	7,233,129
19 Jul 11	37.57000 +0.38	37.80	36.90	37.05	3,729,281
18 Jul 11	37.19000 +0.44	37.63	36.55	36.70	6,151,969
15 Jul 11	36.75000 +0.11	37.00	36.16	36.55	2,710,448
14 Jul 11	36.64000 +0.53	36.90	35.80	35.96	4,974,928
13 Jul 11	36.11000 +1.08	36.28	34.89	35.01	5,702,200
12 Jul 11	35.03000 -0.61	35.73	34.96	35.14	2,630,682
11 Jul 11	35.64000 +0.27	35.68	34.88	35.37	2,424,469
08 Jul 11	35.37000 -0.02	35.69	35.00	35.40	1,986,773
07 Jul 11	35.39000 +0.05	35.74	34.97	35.28	3,390,578
06 Jul 11	35.34000 +0.05	35.36	34.90	35.29	2,323,172
05 Jul 11	35.29000 +0.26	35.50	35.00	35.10	2,592,725
04 Jul 11	35.03000 +1.02	35.21	34.00	34.12	3,383,421
01 Jul 11	34.01000 -0.13	34.34	33.68	34.34	4,861,709
30 Jun 11	34.14000 +0.35	34.35	33.41	33.41	2,072,820
29 Jun 11	33.79000 -0.60	34.49	33.56	34.36	2,143,078
28 Jun 11	34.39000 -0.07	34.66	34.21	34.40	1,393,881
27 Jun 11	34.46000 -0.03	34.76	34.25	34.51	1,316,986
24 Jun 11	34.49000 +0.80	34.65	33.38	33.70	2,448,616
23 Jun 11	33.69000 +0.04	33.80	33.00	33.50	1,356,067
22 Jun 11	33.65000 +0.21	34.00	33.19	33.47	1,402,388
21 Jun 11	33.44000 +0.38	33.50	32.60	33.24	1,766,780
20 Jun 11	33.06000 +0.03	33.33	32.46	32.96	3,055,473
17 Jun 11	33.03000 -1.04	33.65	32.90	33.65	2,931,142
15 Jun 11	34.07000 -0.36	34.49	33.92	34.44	2,191,787
14 Jun 11	34.43000 +0.18	34.48	33.96	33.96	2,926,652
13 Jun 11	34.25000 -1.19	35.18	33.91	35.18	3,347,154
10 Jun 11	35.44000 +0.43	35.70	34.82	34.97	5,962,705
09 Jun 11	35.01000 -0.41	35.53	34.90	35.41	2,771,092
08 Jun 11	35.42000 +0.42	35.56	34.82	35.03	3,696,132
07 Jun 11	35.00000 +0.18	35.15	34.47	34.58	2,482,313
03 Jun 11	34.82000 +0.53	34.85	33.86	34.30	2,631,502
02 Jun 11	34.29000 -0.16	34.50	33.80	34.08	4,381,432
01 Jun 11	34.45000 -0.17	34.99	34.10	34.71	3,083,852
31 May 11	34.62000 +0.02	35.53	34.45	34.59	3,734,013
30 May 11	34.60000 +0.64	34.88	33.70	33.89	3,090,051
27 May 11	33.96000 +0.14	34.30	33.61	33.96	2,101,845
26 May 11	33.82000 +0.12	34.05	33.65	34.00	1,461,809
25 May 11	33.70000 -0.44	34.20	33.50	34.10	2,513,582
24 May 11	34.14000 +0.05	34.31	33.50	33.98	4,925,862
23 May 11	34.09000 -1.44	36.06	33.94	35.70	6,371,294
20 May 11	35.53000 -0.11	36.18	35.30	35.55	3,971,515
19 May 11	35.64000 +0.64	36.05	35.10	35.15	6,399,054
18 May 11	35.00000 +0.30	35.63	34.57	34.71	4,359,654
17 May 11	34.70000 -0.82	35.78	34.58	35.25	4,594,240
16 May 11	35.52000 +0.52	35.58	34.79	35.00	3,140,867
13 May 11	35.00000 +0.04	35.29	34.41	34.98	1,833,104
12 May 11	34.96000 +0.24	35.45	34.18	34.50	4,760,736
11 May 11	34.72000 -0.48	35.13	34.54	35.13	3,493,564
10 May 11	35.20000 -0.07	35.36	34.51	35.11	3,857,181
09 May 11	35.27000 -0.10	35.45	34.91	35.30	5,182,239
06 May 11	35.37000 +0.33	35.69	34.67	34.77	8,023,012
05 May 11	35.04000 +0.65	35.05	34.11	34.21	6,138,402
04 May 11	34.39000 +0.05	35.21	34.10	34.45	10,476,999
03 May 11	34.34000 +0.59	34.49	33.65	33.94	6,619,945
29 Apr 11	33.75000 +0.78	34.25	33.15	33.15	5,112,394
28 Apr 11	32.97000 -1.04	34.01	32.95	34.01	3,012,392
27 Apr 11	34.01000 +0.02	34.12	33.33	33.90	4,860,148
26 Apr 11	33.99000 +0.75	34.43	33.56	33.56	15,165,800
25 Apr 11	33.24000 +0.55	33.30	32.38	32.50	8,136,490
22 Apr 11	32.69000 +0.35	32.77	32.30	32.41	2,956,699
21 Apr 11	32.34000 +0.26	32.55	32.05	32.05	2,167,053
20 Apr 11	32.08000 -0.08	32.35	32.01	32.10	2,193,964
19 Apr 11	32.16000 +0.01	32.34	31.78	32.10	2,550,382
18 Apr 11	32.15000 -0.35	32.40	31.77	32.40	3,654,922
15 Apr 11	32.50000 -0.51	33.01	32.09	32.90	4,327,183
14 Apr 11	33.01000 +0.05	33.15	32.80	32.98	4,826,585
13 Apr 11	32.96000 +0.18	32.98	32.58	32.76	3,235,399
12 Apr 11	32.78000 +0.02	33.06	32.52	32.79	4,043,136
11 Apr 11	32.76000 +0.17	33.19	32.38	32.80	7,007,484
08 Apr 11	32.59000 +0.52	32.64	31.85	32.12	6,645,578
07 Apr 11	32.07000 +0.45	32.10	31.51	31.67	4,616,456
06 Apr 11	31.62000 +0.39	31.70	31.10	31.18	5,350,250
01 Apr 11	31.23000 -0.09	31.55	30.95	31.35	6,438,089
31 Mar 11	31.32000 -0.61	32.00	31.20	31.95	6,114,747
30 Mar 11	31.93000 -0.06	32.15	31.49	32.00	5,472,013
29 Mar 11	31.99000 -0.29	32.20	31.68	32.20	6,644,257
28 Mar 11	32.28000 -0.55	33.00	32.10	33.00	6,708,178
25 Mar 11	32.83000 +0.04	32.99	32.58	32.95	4,700,281
24 Mar 11	32.79000 -0.21	33.15	32.76	33.15	2,873,840
23 Mar 11	33.00000 +0.15	33.04	32.60	32.88	3,861,384
22 Mar 11	32.85000 -0.65	33.70	32.78	33.50	3,593,146
21 Mar 11	33.50000 -0.81	34.59	33.46	34.44	4,294,592
18 Mar 11	34.31000 +0.31	34.80	33.59	34.00	4,690,931
17 Mar 11	34.00000 +0.22	34.03	33.18	33.51	3,601,673
16 Mar 11	33.78000 -0.10	33.94	33.40	33.92	5,312,627
15 Mar 11	33.88000 -0.52	34.39	33.00	34.39	4,748,845
14 Mar 11	34.40000 +0.14	34.55	33.80	34.00	3,846,171
11 Mar 11	34.26000 +0.48	34.77	33.50	33.59	6,916,159
10 Mar 11	33.78000 +0.49	34.04	33.01	33.26	6,413,625
09 Mar 11	33.29000 -0.10	33.55	33.10	33.50	3,821,818
08 Mar 11	33.39000 +0.48	33.49	32.81	33.00	6,322,775
07 Mar 11	32.91000 +0.34	32.96	32.54	32.56	4,630,119
04 Mar 11	32.57000 +0.10	32.58	31.98	32.43	5,475,731
03 Mar 11	32.47000 -0.40	33.18	32.45	32.99	4,696,701
02 Mar 11	32.87000 +0.04	33.00	32.50	32.83	5,102,977
01 Mar 11	32.83000 +0.21	33.12	32.52	32.62	4,425,355
28 Feb 11	32.62000 +0.55	32.69	31.93	32.19	4,974,204
25 Feb 11	32.07000 +0.04	32.24	31.78	32.18	5,740,694
24 Feb 11	32.03000 -0.19	32.22	31.90	32.22	3,854,180
23 Feb 11	32.22000 +0.19	32.46	31.99	32.00	2,770,788
22 Feb 11	32.03000 -0.72	32.75	32.01	32.75	5,869,568
21 Feb 11	32.75000 +0.42	32.78	31.97	32.56	6,546,939
17 Feb 11	32.33000 -0.35	32.88	31.98	32.69	3,611,787
16 Feb 11	32.68000 -0.18	32.91	32.35	32.89	3,163,534
15 Feb 11	32.86000 -0.20	33.37	32.80	33.18	2,999,741
14 Feb 11	33.06000 +0.78	33.17	32.27	32.34	3,071,877
11 Feb 11	32.28000 -0.01	32.47	32.00	32.28	2,424,269
10 Feb 11	32.29000 +0.19	32.31	31.69	32.10	2,601,687
09 Feb 11	32.10000 -0.69	33.00	32.00	32.30	1,882,373
01 Feb 11	32.79000 +0.29	33.05	32.00	32.24	3,564,378
31 Jan 11	32.50000 +1.32	33.13	30.70	31.20	5,548,288
28 Jan 11	31.18000 -0.03	31.40	31.00	31.21	1,536,627
27 Jan 11	31.21000 +0.00	31.45	30.80	31.00	1,263,871
26 Jan 11	31.21000 +0.49	31.30	30.75	30.75	2,232,494
25 Jan 11	30.72000 +0.15	30.80	30.60	30.64	840,176
24 Jan 11	30.57000 -0.03	30.90	30.25	30.55	1,252,187
21 Jan 11	30.60000 -0.25	31.39	30.48	30.75	2,620,873
20 Jan 11	30.85000 -1.49	32.47	30.78	32.47	3,745,575
19 Jan 11	32.34000 +0.13	32.58	32.00	32.26	1,953,789
18 Jan 11	32.21000 +0.20	32.50	31.68	31.99	1,088,678
17 Jan 11	32.01000 -1.15	33.16	31.78	33.00	1,603,111
14 Jan 11	33.16000 -0.47	33.58	32.65	33.58	2,316,697
13 Jan 11	33.63000 +0.24	33.69	33.11	33.50	2,738,982
12 Jan 11	33.39000 -0.46	34.10	33.01	33.85	2,102,425
11 Jan 11	33.85000 -0.14	34.15	33.30	33.80	1,927,058
10 Jan 11	33.99000 -1.07	35.26	33.96	35.08	3,405,748
07 Jan 11	35.06000 +0.59	35.21	34.50	34.70	4,482,403
06 Jan 11	34.47000 +0.08	34.90	34.30	34.32	2,392,069
05 Jan 11	34.39000 -0.64	35.00	34.11	35.00	5,837,224
04 Jan 11	35.03000 +0.35	35.18	34.11	34.80	4,335,044
31 Dec 10	34.68000 +0.89	34.81	33.79	33.79	2,683,083
30 Dec 10	33.79000 +0.11	34.25	33.60	33.76	1,939,363
29 Dec 10	33.68000 -0.07	33.78	33.30	33.41	2,328,782
28 Dec 10	33.75000 -0.52	34.31	33.50	34.10	3,261,171
27 Dec 10	34.27000 -0.22	34.97	33.80	34.55	3,006,454
24 Dec 10	34.49000 -0.30	35.20	34.30	34.80	2,404,111
23 Dec 10	34.79000 -1.00	35.75	34.70	35.75	4,814,910
22 Dec 10	35.79000 -0.71	36.60	35.70	36.50	2,692,395
21 Dec 10	36.50000 +0.88	36.67	35.55	35.55	3,183,619
20 Dec 10	35.62000 -0.33	36.55	35.20	36.05	2,648,080
17 Dec 10	35.95000 -0.08	36.20	35.86	35.90	2,029,490
16 Dec 10	36.03000 -0.54	36.88	36.00	36.55	3,337,129
15 Dec 10	36.57000 -0.31	37.65	36.46	36.87	4,782,558
14 Dec 10	36.88000 +0.36	37.50	36.40	36.60	5,435,104
13 Dec 10	36.52000 +0.58	36.71	35.78	35.83	6,107,110
10 Dec 10	35.94000 +0.31	36.00	35.30	35.33	3,014,654
09 Dec 10	35.63000 -0.38	36.30	35.28	35.85	5,112,207
08 Dec 10	36.01000 +1.95	36.50	35.28	36.00	13,780,347
06 Dec 10	34.06000 -0.57	34.90	33.85	34.73	2,446,205
03 Dec 10	34.63000 -0.23	34.98	34.40	34.85	2,020,445
02 Dec 10	34.86000 -0.22	35.68	34.70	35.20	2,809,682
01 Dec 10	35.08000 -0.23	35.15	34.59	35.03	1,812,175
30 Nov 10	35.31000 -0.78	36.25	34.30	36.10	6,214,151
29 Nov 10	36.09000 -0.29	36.60	35.90	36.38	5,264,193
26 Nov 10	36.38000 +0.26	36.52	35.70	36.20	4,751,111
25 Nov 10	36.12000 -0.03	36.77	35.80	36.27	4,782,696
24 Nov 10	36.15000 +1.32	36.22	34.50	34.73	5,119,691
23 Nov 10	34.83000 -0.56	35.44	34.28	35.39	3,313,393
22 Nov 10	35.39000 +0.21	35.70	34.71	34.89	3,729,045
19 Nov 10	35.18000 +0.31	35.18	34.20	34.96	3,133,804
18 Nov 10	34.87000 -0.09	35.20	34.00	34.79	3,874,276
17 Nov 10	34.96000 -0.41	36.28	34.69	35.08	6,699,397
16 Nov 10	35.37000 -0.67	36.26	34.80	36.18	4,926,832
15 Nov 10	36.04000 +1.14	36.05	35.01	35.01	4,492,690
12 Nov 10	34.90000 -2.25	37.27	34.70	37.07	7,862,600
11 Nov 10	37.15000 -0.89	38.23	37.11	37.92	10,385,814
10 Nov 10	38.04000 +0.20	39.22	37.30	37.85	14,155,560
09 Nov 10	37.84000 +0.84	37.98	37.18	37.20	11,291,138
08 Nov 10	37.00000 +0.29	37.28	36.70	36.94	7,706,006
05 Nov 10	36.71000 +0.13	36.90	36.48	36.83	6,442,879
04 Nov 10	36.58000 -0.15	36.98	36.23	36.82	7,727,756
03 Nov 10	36.73000 +0.93	37.12	35.60	35.83	10,098,977
02 Nov 10	35.80000 -0.81	36.62	35.76	36.62	7,660,508
01 Nov 10	36.61000 +0.54	36.69	36.02	36.15	6,816,359
29 Oct 10	36.07000 +0.30	36.09	35.21	36.00	5,619,388
28 Oct 10	35.77000 -0.57	36.64	35.61	36.30	4,501,133
27 Oct 10	36.34000 -0.42	37.08	36.25	36.77	4,972,074
26 Oct 10	36.76000 -0.30	37.28	36.58	37.28	5,195,384
25 Oct 10	37.06000 +0.77	37.40	36.60	36.75	10,615,163
22 Oct 10	36.29000 +0.26	36.95	36.06	36.16	5,486,547
21 Oct 10	36.03000 -0.96	37.40	35.86	37.25	8,653,180
20 Oct 10	36.99000 +0.44	37.84	35.90	36.30	11,010,976
19 Oct 10	36.55000 +0.30	36.88	35.63	35.98	5,862,350
18 Oct 10	36.25000 +0.58	36.38	34.40	35.70	11,023,004
15 Oct 10	35.67000 -0.42	36.70	35.50	36.20	8,103,777
14 Oct 10	36.09000 -0.88	37.10	36.02	36.93	9,738,507
13 Oct 10	36.97000 -1.53	38.11	36.60	38.11	12,116,768
12 Oct 10	38.50000 +0.48	38.60	37.00	37.69	14,282,863
11 Oct 10	38.02000 -1.52	39.49	37.28	39.49	23,747,204
08 Oct 10	39.54000 -0.25	39.86	39.00	39.61	7,135,229
30 Sep 10	39.79000 -0.14	39.90	38.40	39.60	9,650,103
29 Sep 10	39.93000 -0.58	41.30	39.90	40.36	3,194,535
28 Sep 10	40.51000 -0.16	40.85	40.11	40.56	3,488,447
27 Sep 10	40.67000 +1.41	40.69	38.88	39.26	2,940,862
21 Sep 10	39.26000 -0.74	39.99	38.80	39.96	2,645,258
20 Sep 10	40.00000 +1.96	40.40	38.08	38.08	8,346,580
17 Sep 10	38.04000 +1.99	38.29	36.00	36.00	4,658,902
16 Sep 10	36.05000 -0.78	37.00	35.80	36.90	1,937,021
15 Sep 10	36.83000 -1.08	37.80	36.76	37.80	2,344,342
14 Sep 10	37.91000 +0.00	37.97	37.45	37.91	2,847,496
13 Sep 10	37.91000 +0.89	37.98	37.10	37.10	3,432,883
10 Sep 10	37.02000 +0.26	37.10	36.30	36.78	3,573,511
09 Sep 10	36.76000 +0.46	37.15	35.88	36.28	4,781,048
08 Sep 10	36.30000 +0.00	36.75	35.92	36.11	1,862,565
07 Sep 10	36.30000 -0.06	36.93	36.00	36.70	2,685,514
06 Sep 10	36.36000 -0.89	37.50	36.30	37.38	3,785,875
03 Sep 10	37.25000 +0.23	37.30	36.60	37.20	2,307,440
02 Sep 10	37.02000 +0.25	37.49	36.22	36.75	2,807,442
01 Sep 10	36.77000 -0.03	37.13	35.97	36.70	3,744,077
31 Aug 10	36.80000 +0.14	36.83	36.26	36.60	2,823,637
30 Aug 10	36.66000 +1.46	36.72	35.25	35.25	6,035,284
27 Aug 10	35.20000 +0.12	35.28	34.80	35.10	1,185,927
26 Aug 10	35.08000 -0.02	35.45	34.88	35.03	1,702,318
25 Aug 10	35.10000 +0.08	36.20	34.78	34.86	3,134,952
24 Aug 10	35.02000 +0.32	35.05	34.10	34.69	2,510,741
23 Aug 10	34.70000 +0.07	35.15	34.48	34.64	2,599,736
20 Aug 10	34.63000 -0.77	35.30	34.52	35.30	2,128,336
19 Aug 10	35.40000 -0.37	36.49	35.24	35.64	3,490,477
18 Aug 10	35.77000 -0.17	36.20	35.70	35.94	3,121,363
17 Aug 10	35.94000 -0.09	36.46	35.45	36.05	3,141,704
16 Aug 10	36.03000 +0.21	36.05	35.33	35.81	3,594,494
13 Aug 10	35.82000 +1.31	36.05	34.51	34.53	4,990,325
12 Aug 10	34.51000 +0.11	34.55	33.97	34.16	2,955,073
11 Aug 10	34.40000 +0.16	34.53	33.90	34.36	2,486,477
10 Aug 10	34.24000 -1.42	35.83	33.97	35.78	4,060,643
09 Aug 10	35.66000 +0.15	35.90	35.30	35.51	4,501,102
06 Aug 10	35.51000 +0.48	35.56	34.81	34.88	4,616,007
05 Aug 10	35.03000 +0.83	35.38	34.00	34.16	5,468,362
04 Aug 10	34.20000 +0.00	34.65	33.78	34.20	2,194,969
03 Aug 10	34.20000 -0.96	35.30	34.16	35.00	2,296,501
02 Aug 10	35.16000 +0.50	35.47	34.50	34.80	2,645,946
30 Jul 10	34.66000 +0.16	34.69	34.16	34.50	1,274,942
29 Jul 10	34.50000 -0.30	34.80	34.03	34.80	2,525,704
28 Jul 10	34.80000 +0.17	35.10	34.60	34.96	5,211,383
27 Jul 10	34.63000 +1.39	35.02	33.32	33.40	7,672,377
26 Jul 10	33.24000 +0.58	33.68	32.71	32.71	2,969,753
23 Jul 10	32.66000 +0.05	32.85	32.51	32.58	3,997,524
22 Jul 10	32.61000 +0.41	32.86	32.21	32.21	4,726,814
21 Jul 10	32.20000 -0.23	33.10	32.00	32.43	5,905,257
20 Jul 10	32.43000 +0.70	32.45	31.75	31.76	4,597,684
19 Jul 10	31.73000 +0.56	31.79	30.81	31.14	1,711,554
16 Jul 10	31.17000 -0.23	31.35	30.76	31.35	2,542,943
15 Jul 10	31.40000 -0.58	32.17	31.20	32.00	2,536,921
14 Jul 10	31.98000 +0.02	32.50	31.79	31.91	2,629,468
13 Jul 10	31.96000 -0.75	32.71	31.84	32.71	3,373,634
12 Jul 10	32.71000 +0.03	33.00	32.22	32.68	4,065,540
09 Jul 10	32.68000 +0.87	33.22	31.67	31.67	8,715,965
08 Jul 10	31.81000 +0.12	31.99	31.45	31.82	2,613,048
07 Jul 10	31.69000 -0.21	32.45	31.50	31.84	6,960,387
06 Jul 10	31.90000 +1.40	32.19	30.28	30.28	3,436,837
05 Jul 10	30.50000 -0.72	31.12	29.86	31.00	2,963,524
02 Jul 10	31.22000 -0.76	32.28	30.81	32.10	2,678,074
01 Jul 10	31.98000 -1.04	33.10	31.82	33.05	2,576,027
30 Jun 10	33.02000 +0.53	33.20	31.80	32.17	2,718,155
29 Jun 10	32.49000 -1.11	33.70	32.25	33.65	4,027,518
28 Jun 10	33.60000 -0.48	34.40	33.33	34.00	2,633,242
25 Jun 10	34.08000 -0.48	34.71	33.80	34.71	3,271,533
24 Jun 10	34.56000 -0.28	34.94	34.31	34.65	2,542,480
23 Jun 10	34.84000 -0.26	35.46	34.59	35.10	2,119,488
22 Jun 10	35.10000 +0.27	35.62	34.50	34.50	2,411,630
21 Jun 10	34.83000 +0.04	34.85	33.70	34.50	2,428,021
18 Jun 10	34.79000 -1.53	35.80	33.80	35.00	3,777,309
11 Jun 10	36.32000 -0.04	37.80	36.12	36.98	5,356,277
10 Jun 10	36.36000 +0.01	37.10	36.17	36.25	4,295,411
09 Jun 10	36.35000 +0.35	36.35	35.75	36.14	5,959,098
08 Jun 10	36.00000 +0.42	36.08	35.25	35.65	3,935,688
07 Jun 10	35.58000 +0.69	35.80	34.10	34.25	6,076,546
04 Jun 10	34.89000 +0.28	35.15	34.40	34.60	3,651,045
03 Jun 10	34.61000 +0.01	35.00	34.30	34.90	2,339,691
02 Jun 10	34.60000 -0.31	35.12	33.82	34.94	1,849,904
01 Jun 10	34.91000 +0.36	35.10	34.02	34.30	2,380,811
31 May 10	34.55000 -0.01	35.18	34.25	34.40	1,889,267
28 May 10	34.56000 +0.23	35.08	34.34	34.35	2,552,137
27 May 10	34.33000 +1.31	34.48	32.90	33.06	3,622,653
26 May 10	33.02000 -0.56	33.55	32.80	33.55	2,675,115
25 May 10	33.58000 -0.76	34.34	33.18	34.34	2,068,753
24 May 10	34.34000 +0.82	34.60	33.70	33.70	2,112,386
21 May 10	33.52000 -0.64	33.90	32.55	33.00	2,347,551
20 May 10	34.16000 -0.97	35.60	33.60	34.99	2,177,574
19 May 10	35.13000 +0.96	35.35	33.98	34.00	1,635,985
18 May 10	34.17000 -0.01	34.88	33.93	33.97	1,335,564
17 May 10	34.18000 -1.30	35.15	34.00	35.10	1,294,888
14 May 10	35.48000 +0.63	35.50	34.40	34.70	2,447,555
13 May 10	34.85000 -0.15	35.35	33.91	34.61	1,828,789
12 May 10	35.00000 -1.00	35.78	33.65	35.78	3,870,421
11 May 10	36.00000 -0.13	37.28	35.68	36.19	3,105,946
10 May 10	36.13000 +0.14	36.20	34.99	35.53	1,712,584
07 May 10	35.99000 +0.25	36.65	35.02	35.30	3,772,185
06 May 10	35.74000 -1.08	36.99	35.67	36.80	2,322,368
05 May 10	36.82000 +0.31	37.33	36.20	36.20	5,806,751
04 May 10	36.51000 +0.83	37.18	35.00	35.38	3,887,528
30 Apr 10	35.68000 +0.29	35.77	35.00	35.30	2,890,749
29 Apr 10	35.39000 -0.65	36.52	34.70	36.10	1,741,444
28 Apr 10	36.04000 -0.15	36.50	34.90	36.13	2,179,623
27 Apr 10	36.19000 -1.17	37.25	35.58	36.82	3,205,283
26 Apr 10	37.36000 -0.81	38.81	37.21	38.13	3,502,992
23 Apr 10	38.17000 +0.34	38.38	37.21	37.92	4,502,226
22 Apr 10	37.83000 -0.01	38.06	37.39	37.50	3,558,167
21 Apr 10	37.84000 +0.99	38.59	36.88	36.90	8,026,380
20 Apr 10	36.85000 +1.49	37.10	34.18	35.06	7,106,327
19 Apr 10	35.36000 -0.38	35.73	34.97	35.70	4,450,116
16 Apr 10	35.74000 +0.01	36.00	35.10	35.73	2,147,597
15 Apr 10	35.73000 +0.03	36.15	35.35	35.71	3,492,026
14 Apr 10	35.70000 +0.84	35.90	34.75	34.86	4,750,446
13 Apr 10	34.86000 +0.35	35.06	34.10	34.52	2,948,630
12 Apr 10	34.51000 -0.57	35.35	34.41	35.18	4,019,018
09 Apr 10	35.08000 +0.63	35.30	34.00	34.30	4,965,187
08 Apr 10	34.45000 -0.02	34.78	34.26	34.46	1,914,031
07 Apr 10	34.47000 +0.48	34.48	33.83	34.12	2,620,056
06 Apr 10	33.99000 -0.19	34.35	33.80	34.31	1,821,384
02 Apr 10	34.18000 -0.25	34.80	34.00	34.51	3,146,645
01 Apr 10	34.43000 +0.35	34.56	33.78	34.07	3,015,611
31 Mar 10	34.08000 -0.11	34.54	33.82	34.54	1,325,157
30 Mar 10	34.19000 +0.58	34.33	33.75	33.75	4,078,044
29 Mar 10	33.61000 +0.25	33.83	33.19	33.34	6,077,845
26 Mar 10	33.36000 +0.38	33.53	32.68	33.22	1,740,271
25 Mar 10	32.98000 -0.31	33.34	32.70	33.34	1,103,046
24 Mar 10	33.29000 +0.17	33.62	32.96	33.11	2,053,096
23 Mar 10	33.12000 -0.26	33.47	33.00	33.40	1,842,554
22 Mar 10	33.38000 -0.14	33.63	32.95	33.56	2,644,300
19 Mar 10	33.52000 -0.08	33.75	33.30	33.61	914,352
18 Mar 10	33.60000 -0.14	33.85	33.40	33.75	1,779,279
17 Mar 10	33.74000 +0.86	33.88	32.90	32.90	1,448,521
16 Mar 10	32.88000 -0.18	33.21	32.70	33.00	1,328,160
15 Mar 10	33.06000 -0.94	34.18	32.80	34.00	1,521,413
12 Mar 10	34.00000 -0.46	34.58	33.68	34.50	1,429,019
11 Mar 10	34.46000 -0.37	34.82	34.38	34.61	1,586,438
10 Mar 10	34.83000 -0.01	34.89	34.48	34.85	1,219,460
09 Mar 10	34.84000 +0.22	34.86	34.20	34.70	1,196,165
08 Mar 10	34.62000 +0.33	34.65	34.12	34.30	1,313,973
05 Mar 10	34.29000 +0.12	34.50	33.90	34.18	584,768
04 Mar 10	34.17000 -0.77	35.20	33.96	34.96	1,420,591
03 Mar 10	34.94000 +0.21	35.18	34.56	34.73	919,476
02 Mar 10	34.73000 -0.14	35.00	34.70	34.90	1,034,088
01 Mar 10	34.87000 -0.41	35.38	34.66	35.28	2,753,280
26 Feb 10	35.28000 +0.00	35.75	35.00	35.28	1,521,841
25 Feb 10	35.28000 +0.42	35.32	34.73	34.73	1,412,914
24 Feb 10	34.86000 +0.55	35.10	34.16	34.30	1,716,496
23 Feb 10	34.31000 -0.43	34.74	33.99	34.74	1,825,333
22 Feb 10	34.74000 -0.57	35.18	34.63	34.90	974,927
12 Feb 10	35.31000 +0.77	35.32	34.30	34.49	1,497,752
11 Feb 10	34.54000 +0.53	34.56	33.88	34.05	2,629,325
10 Feb 10	34.01000 +0.79	34.10	33.39	33.39	1,514,717
09 Feb 10	33.22000 -0.25	33.69	32.85	33.42	1,450,458
08 Feb 10	33.47000 -0.44	34.10	33.40	33.48	789,838
05 Feb 10	33.91000 -0.31	33.98	33.10	33.96	2,412,525
04 Feb 10	34.22000 +0.10	34.57	34.00	34.15	1,273,908
03 Feb 10	34.12000 -0.03	34.60	33.45	34.00	1,871,291
02 Feb 10	34.15000 -0.49	35.11	33.90	34.65	1,389,124
01 Feb 10	34.64000 -0.30	35.50	34.00	34.99	1,427,814
29 Jan 10	34.94000 +0.57	36.05	34.56	34.60	3,662,144
28 Jan 10	34.37000 +0.86	34.80	33.50	33.51	2,518,279
27 Jan 10	33.51000 -0.64	34.49	33.50	34.18	2,699,968
26 Jan 10	34.15000 -1.37	35.83	33.93	35.75	2,341,047
25 Jan 10	35.52000 -0.34	35.99	35.02	35.66	1,742,939
22 Jan 10	35.86000 -1.60	37.34	35.00	37.34	4,319,228
21 Jan 10	37.46000 +0.41	37.95	37.08	37.08	2,345,977
20 Jan 10	37.05000 -1.54	38.89	37.00	38.80	2,659,055
19 Jan 10	38.59000 +0.16	38.98	38.20	38.80	3,217,922
18 Jan 10	38.43000 +1.06	39.00	37.35	37.35	3,137,968
15 Jan 10	37.37000 -0.02	37.56	36.80	37.45	2,115,404
14 Jan 10	37.39000 +0.67	37.62	36.60	36.72	3,509,462
13 Jan 10	36.72000 +0.70	37.00	35.02	35.20	3,855,378
12 Jan 10	36.02000 +0.49	36.10	34.93	35.09	2,354,346
11 Jan 10	35.53000 -0.20	36.00	34.89	36.00	2,180,799
08 Jan 10	35.73000 +0.29	35.77	34.78	35.44	2,509,121
07 Jan 10	35.44000 -0.80	36.30	34.97	36.30	3,234,308
06 Jan 10	36.24000 -0.71	37.00	36.10	36.70	1,996,479
05 Jan 10	36.95000 +0.04	37.20	36.00	36.85	2,734,529
04 Jan 10	36.91000 -0.70	37.79	36.47	37.60	2,738,285
31 Dec 09	37.61000 +1.01	37.76	36.17	36.68	4,038,927
30 Dec 09	36.60000 +0.15	36.87	35.70	36.35	3,909,574
29 Dec 09	36.45000 +0.48	36.47	35.50	36.00	3,154,271
28 Dec 09	35.97000 +0.00	36.16	35.51	35.94	2,304,743

Tsingtao Brewery Co Ltd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	51.57000 -0.94	52.67	51.32	52.47	4,780,832
19 Oct 26	52.51000 +0.04	52.90	52.00	52.47	4,154,908
16 Oct 26	52.47000 +0.25	52.77	51.89	52.22	5,608,765
15 Oct 26	52.22000 +0.03	52.48	51.69	51.99	5,117,422
14 Oct 26	52.19000 +0.94	52.25	51.11	51.15	5,907,196
13 Oct 26	51.25000 -0.31	51.67	51.14	51.60	3,518,884
12 Oct 26	51.56000 +0.35	51.68	51.05	51.21	4,122,959
09 Oct 26	51.21000 +0.79	51.30	50.47	50.48	5,733,824
08 Oct 26	50.42000 +0.40	50.47	49.76	50.02	3,692,145
30 Sep 26	50.02000 +0.50	50.18	49.53	49.54	2,537,811
29 Sep 26	49.52000 -0.18	49.85	49.48	49.78	2,326,665
28 Sep 26	49.70000 -0.19	50.10	49.70	49.89	2,296,132
24 Sep 26	49.89000 -0.57	50.60	49.88	50.30	3,374,360
23 Sep 26	50.46000 +0.31	51.00	49.97	50.12	4,215,246
22 Sep 26	50.15000 -0.06	50.39	50.08	50.20	2,690,886
21 Sep 26	50.21000 +0.15	50.30	49.87	50.06	3,130,391
18 Sep 26	50.06000 -0.05	50.38	50.06	50.11	3,305,448
17 Sep 26	50.11000 -0.29	50.36	50.08	50.32	2,190,318
16 Sep 26	50.40000 -0.36	50.75	50.13	50.70	2,549,020
15 Sep 26	50.76000 -0.04	50.99	50.59	50.90	1,841,409
14 Sep 26	50.80000 +0.29	50.94	50.50	50.51	2,417,192
11 Sep 26	50.51000 -0.39	50.90	50.26	50.83	3,523,096
10 Sep 26	50.90000 -0.48	51.32	50.90	51.17	3,072,598
09 Sep 26	51.38000 -0.09	51.49	51.03	51.20	3,483,818
08 Sep 26	51.47000 +0.00	51.58	51.20	51.45	2,669,900
07 Sep 26	51.47000 -0.02	51.74	51.08	51.48	3,286,483
04 Sep 26	51.49000 +0.75	51.64	50.74	50.74	5,324,482
03 Sep 26	50.74000 +0.18	51.07	50.61	50.61	2,725,462
02 Sep 26	50.56000 -0.35	51.10	50.52	50.80	3,078,813
01 Sep 26	50.91000 +0.21	51.19	50.50	50.50	4,065,751
31 Aug 26	50.70000 -0.44	51.21	50.65	51.02	4,066,390
28 Aug 26	51.14000 +0.15	51.37	50.79	50.93	3,833,166
27 Aug 26	50.99000 -0.55	51.30	50.43	51.03	6,084,715
26 Aug 26	51.54000 +0.30	51.69	51.24	51.30	3,585,300
25 Aug 26	51.24000 +0.52	51.26	50.77	50.77	2,997,622
24 Aug 26	50.72000 -0.10	51.00	50.60	50.77	3,691,743
21 Aug 26	50.82000 -0.62	51.52	50.64	51.45	4,629,694
20 Aug 26	51.44000 +0.07	51.75	51.27	51.38	3,760,160
19 Aug 26	51.37000 -0.26	52.01	51.32	51.68	4,327,566
18 Aug 26	51.63000 -0.48	52.16	51.40	51.88	5,488,336
17 Aug 26	52.11000 -0.44	52.50	51.82	52.42	5,373,953
14 Aug 26	52.55000 -0.52	53.14	52.48	53.06	4,469,366
13 Aug 26	53.07000 -0.38	53.62	53.05	53.40	4,577,660
12 Aug 26	53.45000 +0.10	53.72	53.03	53.40	5,146,443
11 Aug 26	53.35000 -0.51	53.84	53.31	53.80	4,697,545
10 Aug 26	53.86000 +0.26	54.23	53.45	53.58	6,220,571
07 Aug 26	53.60000 +0.04	53.75	53.03	53.60	5,237,216
06 Aug 26	53.56000 -0.46	54.10	53.31	54.02	5,894,044
05 Aug 26	54.02000 -0.66	54.79	53.50	54.50	8,402,015
04 Aug 26	54.68000 -1.51	56.20	54.57	56.01	8,530,584
03 Aug 26	56.19000 +0.19	57.27	56.00	56.01	7,681,985
31 Jul 26	56.00000 -1.45	57.20	55.85	56.35	14,316,029
30 Jul 26	57.45000 +1.89	57.75	55.47	55.72	14,620,165
29 Jul 26	55.56000 +1.12	56.15	54.20	54.43	11,044,834
28 Jul 26	54.44000 +1.36	54.44	52.80	52.98	9,182,584
27 Jul 26	53.08000 +0.26	53.73	52.78	53.19	4,833,562
24 Jul 26	52.82000 -1.03	53.98	52.77	53.63	3,832,056
23 Jul 26	53.85000 +0.01	54.04	53.05	53.58	4,561,440
22 Jul 26	53.84000 +0.28	53.95	52.52	53.21	8,034,395
21 Jul 26	53.56000 -0.49	55.22	53.33	54.00	11,691,017
20 Jul 26	54.05000 +1.54	54.11	52.53	52.53	10,653,837
17 Jul 26	52.51000 -0.35	53.36	52.37	52.75	6,984,108
16 Jul 26	52.86000 -2.08	53.07	52.00	52.17	8,484,569
15 Jul 26	54.94000 +1.11	55.22	53.40	53.73	10,273,145
14 Jul 26	53.83000 +0.17	53.99	53.25	53.68	5,747,516
13 Jul 26	53.66000 +0.16	53.88	52.90	53.29	4,874,853
10 Jul 26	53.50000 +0.62	53.67	52.38	52.80	5,911,118
09 Jul 26	52.88000 -0.43	53.30	52.65	53.15	3,958,907
08 Jul 26	53.31000 -0.14	53.82	52.72	53.33	3,599,904
07 Jul 26	53.45000 -0.99	54.40	53.08	54.40	5,026,275
06 Jul 26	54.44000 +1.06	54.50	53.02	53.18	6,807,781
03 Jul 26	53.38000 +0.47	53.58	52.72	52.93	5,715,367
02 Jul 26	52.91000 +0.02	53.50	52.43	52.80	5,451,003
01 Jul 26	52.89000 +0.66	53.47	51.70	52.08	7,076,844
30 Jun 26	52.23000 -0.77	52.93	51.78	52.93	5,265,059
29 Jun 26	53.00000 +1.41	53.09	50.47	51.59	8,857,027
26 Jun 26	51.59000 -0.89	52.98	51.55	52.51	5,900,648
25 Jun 26	52.48000 +0.29	52.92	51.59	51.90	8,097,150
24 Jun 26	52.19000 -1.02	53.47	52.00	53.39	6,991,626
23 Jun 26	53.21000 -0.71	54.28	53.13	53.77	6,566,502
22 Jun 26	53.92000 +0.02	54.54	52.65	53.67	7,800,344
18 Jun 26	53.90000 -2.20	56.13	53.65	56.11	10,816,916
17 Jun 26	56.10000 -1.70	57.78	55.75	57.78	9,523,799
16 Jun 26	57.80000 -1.70	59.41	57.76	59.30	9,883,594
15 Jun 26	59.50000 -1.06	60.31	59.36	60.30	9,356,639
12 Jun 26	60.56000 -0.13	60.80	59.60	60.00	7,803,230
11 Jun 26	60.69000 -0.34	60.71	59.60	60.50	8,008,304
10 Jun 26	61.03000 +1.44	61.03	59.53	59.62	10,102,453
09 Jun 26	59.59000 -0.55	59.81	59.22	59.80	4,909,685
08 Jun 26	60.14000 +0.44	60.75	59.40	59.60	7,373,387
05 Jun 26	59.70000 +0.27	59.99	59.50	59.90	4,616,084
04 Jun 26	59.43000 -0.39	60.12	59.30	59.70	4,518,905
03 Jun 26	59.82000 -1.19	60.83	59.65	60.80	7,777,495
02 Jun 26	61.01000 -0.46	61.63	60.80	61.37	6,263,132
01 Jun 26	61.47000 +0.33	61.59	60.88	61.30	7,951,387
29 May 26	61.14000 +1.24	61.65	59.51	59.90	11,145,508
28 May 26	59.90000 -0.70	60.75	59.80	60.60	4,745,790
27 May 26	60.60000 +0.17	60.84	59.20	59.82	7,803,690
26 May 26	60.43000 +0.17	60.51	59.02	60.12	7,240,923
25 May 26	60.26000 -0.57	61.00	60.00	60.84	6,831,212
22 May 26	60.83000 -0.38	61.23	60.68	61.21	4,130,095
21 May 26	61.21000 -0.60	61.82	61.18	61.72	5,573,250
20 May 26	61.81000 +0.12	62.10	61.62	61.70	4,924,608
19 May 26	61.69000 -0.01	61.92	61.51	61.66	3,527,390
18 May 26	61.70000 -0.06	62.36	61.59	62.10	5,184,232
15 May 26	61.76000 -0.39	62.19	61.41	62.15	6,242,324
14 May 26	62.15000 +0.00	63.19	61.81	62.10	7,028,579
13 May 26	62.15000 -0.61	62.81	62.06	62.75	5,539,302
12 May 26	62.76000 -0.02	63.15	62.46	62.78	5,937,701
11 May 26	62.78000 +0.32	63.26	62.19	62.47	8,208,969
08 May 26	62.46000 +0.01	62.64	62.20	62.32	5,179,770
07 May 26	62.45000 -0.44	63.00	62.35	62.87	6,457,535
06 May 26	62.89000 -0.52	63.64	62.65	63.59	9,067,634
30 Apr 26	63.41000 +0.20	63.83	62.93	63.21	7,865,025
29 Apr 26	63.21000 +0.06	63.38	62.88	63.20	6,546,097
28 Apr 26	63.15000 +1.25	63.30	62.15	62.42	8,835,441
27 Apr 26	61.90000 +0.22	62.20	61.75	61.80	4,006,556
24 Apr 26	61.68000 -0.31	61.98	61.56	61.92	3,193,919
23 Apr 26	61.99000 +0.13	62.30	61.80	61.89	4,339,155
22 Apr 26	61.86000 -0.16	62.11	61.76	62.02	3,043,833
21 Apr 26	62.02000 +0.07	62.22	61.61	61.99	3,177,120
17 Apr 26	61.95000 -0.11	62.05	61.75	61.88	3,015,493
16 Apr 26	62.06000 +0.06	62.25	61.83	62.01	4,024,247
15 Apr 26	62.00000 +0.08	62.22	61.86	61.90	3,163,670
14 Apr 26	61.92000 -0.34	62.45	61.75	62.35	4,840,205
13 Apr 26	62.26000 -0.12	62.29	61.85	62.13	3,398,190
10 Apr 26	62.38000 -0.16	62.70	62.30	62.70	5,691,740
09 Apr 26	62.54000 -0.91	63.30	62.50	63.03	4,788,289
08 Apr 26	63.45000 +0.44	63.66	63.00	63.50	6,427,663
07 Apr 26	63.01000 -0.10	63.45	62.51	63.07	4,659,502
03 Apr 26	63.11000 -0.88	64.56	63.00	64.16	5,338,632
02 Apr 26	63.99000 +0.69	64.10	63.00	63.02	8,361,537
01 Apr 26	63.30000 +1.44	63.30	62.11	62.15	7,417,020
31 Mar 26	61.86000 -0.32	62.94	61.85	62.57	4,982,346
30 Mar 26	62.18000 -0.29	62.76	61.78	62.00	4,409,737
27 Mar 26	62.47000 +0.27	62.62	61.37	61.50	5,017,844
26 Mar 26	62.20000 -0.47	62.88	62.12	62.58	4,312,746
25 Mar 26	62.67000 +0.37	62.70	61.87	62.20	5,860,866
24 Mar 26	62.30000 +1.51	62.30	60.20	61.20	6,541,200
23 Mar 26	60.79000 -1.77	62.10	60.58	62.07	9,388,660
20 Mar 26	62.56000 -0.32	63.31	62.52	62.87	4,870,561
19 Mar 26	62.88000 -0.29	63.40	62.78	62.83	4,014,300
18 Mar 26	63.17000 -0.63	63.80	62.78	63.57	5,606,024
17 Mar 26	63.80000 -0.03	64.52	63.53	63.82	7,882,461
16 Mar 26	63.83000 +0.41	64.23	63.46	63.46	7,331,885
13 Mar 26	63.42000 +0.21	63.89	62.96	62.96	6,374,216
12 Mar 26	63.21000 +0.12	63.30	62.79	63.08	4,979,918
11 Mar 26	63.09000 +0.14	63.16	62.48	62.92	4,732,725
10 Mar 26	62.95000 +0.69	63.08	62.30	62.32	5,107,971
09 Mar 26	62.26000 -0.20	62.80	61.73	61.99	5,444,706
06 Mar 26	62.46000 +1.06	62.48	61.10	61.20	5,047,764
05 Mar 26	61.40000 -0.02	62.17	61.31	61.49	3,537,396
04 Mar 26	61.42000 -0.68	62.10	61.01	61.85	5,409,320
03 Mar 26	62.10000 +0.13	62.99	61.70	61.81	6,767,245
02 Mar 26	61.97000 -0.50	62.31	61.36	61.61	6,120,813
27 Feb 26	62.47000 -0.05	62.78	62.30	62.53	4,371,602
26 Feb 26	62.52000 +0.66	62.60	61.80	62.00	4,470,629
25 Feb 26	61.86000 +0.21	62.29	61.69	61.77	4,250,363
24 Feb 26	61.65000 +0.11	62.28	61.51	61.83	2,865,701
13 Feb 26	61.54000 -0.10	62.03	61.51	61.68	2,911,510
12 Feb 26	61.64000 -0.69	62.33	61.59	62.33	4,371,431
11 Feb 26	62.33000 -0.24	62.74	62.28	62.70	3,308,138
10 Feb 26	62.57000 -0.33	62.89	62.30	62.83	3,424,585
09 Feb 26	62.90000 -0.15	63.31	62.70	63.10	4,304,289
06 Feb 26	63.05000 -0.28	63.60	62.61	63.10	6,250,679
05 Feb 26	63.33000 +0.98	63.57	62.22	62.50	10,496,852
04 Feb 26	62.35000 +0.49	62.50	61.44	61.74	6,877,998
03 Feb 26	61.86000 +0.33	62.17	61.20	61.20	5,179,226
02 Feb 26	61.53000 +1.45	62.85	60.50	60.50	7,961,920
30 Jan 26	60.08000 -3.49	63.30	60.08	63.30	10,017,771
29 Jan 26	63.57000 +3.31	63.57	60.15	60.21	15,550,022
28 Jan 26	60.26000 -0.92	61.19	60.00	61.05	7,994,124
27 Jan 26	61.18000 -0.71	61.95	61.18	61.90	5,322,619
26 Jan 26	61.89000 +0.10	62.10	61.30	61.80	6,801,013
23 Jan 26	61.79000 -0.16	62.14	61.71	61.97	4,798,062
22 Jan 26	61.95000 +0.10	62.10	61.67	61.96	3,654,840
21 Jan 26	61.85000 -0.69	62.54	61.70	62.54	5,366,901
20 Jan 26	62.54000 +0.30	62.61	62.00	62.25	4,391,272
19 Jan 26	62.24000 +0.79	62.36	61.26	61.30	5,046,167
16 Jan 26	61.45000 -0.40	62.00	61.24	61.88	4,946,774
15 Jan 26	61.85000 -0.53	62.50	61.81	62.30	4,161,977
14 Jan 26	62.38000 -0.28	62.86	62.06	62.63	4,763,368
13 Jan 26	62.66000 -0.43	63.47	62.38	63.15	5,001,311
12 Jan 26	63.09000 +0.91	63.15	62.10	62.20	6,192,723
09 Jan 26	62.18000 +0.28	62.25	61.88	61.94	3,727,902
08 Jan 26	61.90000 +0.08	61.95	61.66	61.81	2,968,897
07 Jan 26	61.82000 -0.34	62.28	61.72	62.23	3,450,892
06 Jan 26	62.16000 +0.41	62.19	61.62	61.78	4,496,003
05 Jan 26	61.75000 +0.55	61.84	61.23	61.24	4,401,649
31 Dec 25	61.20000 -0.07	61.34	61.12	61.26	2,098,994
30 Dec 25	61.27000 -0.09	61.38	61.12	61.28	2,329,128
29 Dec 25	61.36000 -0.53	61.87	61.27	61.82	3,435,374
26 Dec 25	61.89000 -0.14	62.08	61.80	62.00	2,135,430
25 Dec 25	62.03000 +0.14	62.17	61.83	61.96	2,136,236
24 Dec 25	61.89000 -0.21	62.05	61.73	61.96	2,168,816
23 Dec 25	62.10000 -0.19	62.39	61.92	62.34	2,577,198
22 Dec 25	62.29000 -0.19	62.58	62.17	62.48	3,007,110
19 Dec 25	62.48000 +0.16	62.62	62.19	62.31	3,119,816
18 Dec 25	62.32000 +0.08	62.45	62.13	62.15	1,912,615
17 Dec 25	62.24000 +0.04	62.40	61.80	62.30	3,191,743
16 Dec 25	62.20000 -0.01	62.48	62.00	62.00	2,573,195
15 Dec 25	62.21000 +0.12	62.51	62.10	62.10	3,524,554
12 Dec 25	62.09000 +0.39	62.26	61.63	61.80	3,426,877
11 Dec 25	61.70000 -0.32	62.05	61.60	62.03	2,753,220
10 Dec 25	62.02000 +0.43	62.09	61.18	61.50	3,961,631
09 Dec 25	61.59000 -0.99	62.61	61.48	62.58	6,769,679
08 Dec 25	62.58000 -0.54	63.19	62.57	63.12	5,630,644
05 Dec 25	63.12000 -0.50	63.72	62.67	63.58	5,528,410
04 Dec 25	63.62000 -0.48	64.09	63.58	64.09	2,014,484
03 Dec 25	64.10000 -0.10	64.19	63.84	64.01	2,207,678
02 Dec 25	64.20000 +0.15	64.47	63.85	63.88	2,621,409
01 Dec 25	64.05000 +0.50	64.22	63.47	63.50	4,297,324
28 Nov 25	63.55000 -0.69	64.21	63.44	64.21	5,763,136
27 Nov 25	64.24000 -0.16	64.46	64.19	64.38	2,707,232
26 Nov 25	64.40000 +0.05	64.55	64.22	64.28	2,417,500
25 Nov 25	64.35000 -0.08	64.82	64.25	64.66	3,916,499
24 Nov 25	64.43000 -0.06	64.88	64.27	64.50	3,400,404
21 Nov 25	64.49000 -0.78	65.49	64.20	65.12	4,767,351
20 Nov 25	65.27000 +0.08	65.80	65.06	65.19	3,202,896
19 Nov 25	65.19000 -0.30	65.57	65.13	65.32	2,384,496
18 Nov 25	65.49000 -0.23	66.30	65.34	65.72	3,996,883
17 Nov 25	65.72000 -0.52	66.26	65.46	66.24	3,501,573
14 Nov 25	66.24000 -0.43	67.15	66.23	66.46	3,660,200
13 Nov 25	66.67000 +0.19	67.10	66.01	66.49	6,102,717
12 Nov 25	66.48000 +0.32	66.59	65.97	66.05	5,193,355
11 Nov 25	66.16000 +0.00	66.25	65.68	66.06	4,734,560
10 Nov 25	66.16000 +1.23	66.18	64.86	64.93	8,340,425
07 Nov 25	64.93000 -0.22	65.27	64.84	65.15	3,951,034
06 Nov 25	65.15000 -0.10	65.15	64.84	65.01	3,106,108
05 Nov 25	65.25000 +0.01	65.25	64.75	65.04	3,830,680
04 Nov 25	65.24000 -0.37	65.70	65.10	65.70	3,540,392
03 Nov 25	65.61000 -0.10	65.84	65.42	65.72	3,151,158
31 Oct 25	65.71000 +0.01	65.95	65.51	65.72	3,969,273
30 Oct 25	65.70000 +0.13	65.96	65.38	65.52	4,757,660
29 Oct 25	65.57000 +0.29	65.57	65.10	65.32	3,552,511
28 Oct 25	65.28000 -0.68	65.87	65.18	65.80	7,403,752
27 Oct 25	65.96000 -0.13	66.10	65.70	66.09	5,612,425
24 Oct 25	66.09000 -0.35	66.58	66.04	66.45	4,311,267
23 Oct 25	66.44000 -0.33	66.96	66.02	66.67	4,026,985
22 Oct 25	66.77000 -0.41	67.31	66.75	67.01	2,545,968
21 Oct 25	67.18000 -0.53	67.70	67.14	67.70	3,877,733
20 Oct 25	67.71000 +0.11	67.88	67.15	67.38	3,516,325
17 Oct 25	67.60000 -0.54	68.50	67.50	68.14	5,292,277
16 Oct 25	68.14000 +0.02	68.55	67.92	68.12	5,030,697
15 Oct 25	68.12000 +0.41	68.60	67.30	67.71	7,734,356
14 Oct 25	67.71000 +0.51	67.85	66.93	67.55	6,431,301
13 Oct 25	67.20000 -0.23	67.40	66.19	66.20	4,926,647
10 Oct 25	67.43000 +0.85	67.77	66.32	66.38	7,924,937
09 Oct 25	66.58000 +0.66	66.58	65.31	65.92	5,844,658
30 Sep 25	65.92000 -0.64	66.50	65.91	66.46	5,121,746
29 Sep 25	66.56000 +0.00	66.70	65.85	66.60	4,084,542
26 Sep 25	66.56000 +0.56	66.61	65.80	65.93	4,116,947
25 Sep 25	66.00000 -0.47	66.39	65.85	66.28	4,105,756
24 Sep 25	66.47000 +0.48	66.55	65.65	65.70	3,221,039
23 Sep 25	65.99000 -0.89	66.82	65.80	66.80	5,473,089
22 Sep 25	66.88000 -0.57	67.39	66.80	67.39	3,845,458
19 Sep 25	67.45000 +0.30	67.45	66.80	67.10	4,587,059
18 Sep 25	67.15000 -0.44	67.59	67.07	67.59	6,417,770
17 Sep 25	67.59000 -0.13	67.97	67.45	67.80	4,924,068
16 Sep 25	67.72000 +0.11	68.16	67.66	67.90	5,132,426
15 Sep 25	67.61000 -0.29	67.82	67.40	67.71	5,231,820
12 Sep 25	67.90000 -0.35	68.48	67.88	68.26	5,239,133
11 Sep 25	68.25000 +0.07	68.26	67.82	68.02	4,898,218
10 Sep 25	68.18000 -0.21	68.46	68.01	68.30	3,370,925
09 Sep 25	68.39000 +0.09	68.44	67.86	68.25	5,059,379
08 Sep 25	68.30000 +0.37	68.38	67.51	67.92	6,575,615
05 Sep 25	67.93000 +0.23	67.96	67.34	67.71	5,998,660
04 Sep 25	67.70000 -0.37	67.96	67.07	67.93	8,131,465
03 Sep 25	68.07000 -0.97	69.83	67.74	69.20	10,695,165
02 Sep 25	69.04000 -0.40	70.10	68.93	69.44	9,835,621
01 Sep 25	69.44000 -0.06	69.98	69.04	69.53	8,490,014
29 Aug 25	69.50000 +1.09	70.20	68.50	68.51	13,129,675
28 Aug 25	68.41000 -0.57	69.14	67.70	68.93	10,891,429
27 Aug 25	68.98000 -0.80	70.10	68.87	70.10	11,491,255
26 Aug 25	69.78000 +0.09	70.23	69.25	69.72	12,132,435
25 Aug 25	69.69000 +1.12	69.92	68.60	68.81	15,345,367
22 Aug 25	68.57000 +0.00	68.65	68.21	68.55	8,191,047
21 Aug 25	68.57000 -0.24	69.00	68.37	68.73	9,241,401
20 Aug 25	68.81000 +0.87	68.93	67.56	67.93	12,590,215
19 Aug 25	67.94000 +0.04	68.25	67.85	67.91	7,407,526
18 Aug 25	67.90000 +0.30	68.01	67.59	67.61	7,346,088
15 Aug 25	67.60000 -0.17	67.77	67.35	67.68	6,530,182
14 Aug 25	67.77000 -0.10	68.15	67.68	67.92	6,256,174
13 Aug 25	67.87000 -0.08	68.10	67.78	68.02	5,210,031
12 Aug 25	67.95000 -0.02	68.26	67.82	67.88	5,124,634
11 Aug 25	67.97000 +0.21	68.10	67.49	67.70	4,768,290
08 Aug 25	67.76000 -0.34	68.08	67.73	68.02	4,521,622
07 Aug 25	68.10000 +0.20	68.23	67.76	67.87	4,445,421
06 Aug 25	67.90000 +0.00	68.10	67.76	68.00	3,976,236
05 Aug 25	67.90000 +0.05	67.97	67.73	67.85	4,629,779
04 Aug 25	67.85000 -0.20	68.14	67.71	67.81	4,454,889
01 Aug 25	68.05000 +0.13	68.09	67.82	67.86	3,235,059
31 Jul 25	67.92000 -1.22	68.99	67.80	68.99	10,187,159
30 Jul 25	69.14000 +0.46	69.64	68.51	68.52	7,542,487
29 Jul 25	68.68000 -0.32	69.13	68.40	69.00	5,208,031
28 Jul 25	69.00000 -0.50	69.50	68.69	69.50	5,326,070
25 Jul 25	69.50000 -0.20	70.30	69.40	69.72	7,349,170
24 Jul 25	69.70000 +0.37	69.79	69.17	69.60	6,804,054
23 Jul 25	69.33000 -0.48	70.08	69.21	69.90	7,521,770
22 Jul 25	69.81000 +0.96	69.85	68.68	68.85	10,959,420
21 Jul 25	68.85000 +0.13	68.89	68.60	68.73	5,315,944
18 Jul 25	68.72000 +0.42	68.74	68.31	68.31	5,976,547
17 Jul 25	68.30000 +0.06	68.58	68.14	68.32	5,881,348
16 Jul 25	68.24000 -0.09	68.32	67.97	68.10	4,868,620
15 Jul 25	68.33000 -0.48	68.96	68.19	68.81	6,129,210
14 Jul 25	68.81000 +0.00	68.96	68.56	68.88	5,038,442
11 Jul 25	68.81000 +0.18	69.29	68.63	68.63	5,927,180
10 Jul 25	68.63000 -0.29	68.99	68.43	68.70	4,647,055
09 Jul 25	68.92000 +0.13	69.29	68.76	68.90	5,564,066
08 Jul 25	68.79000 +0.52	68.96	68.28	68.47	5,267,604
07 Jul 25	68.27000 -0.08	68.46	68.08	68.34	2,940,200
04 Jul 25	68.35000 +0.01	68.49	68.00	68.45	5,103,532
03 Jul 25	68.34000 -0.08	68.62	68.21	68.44	4,639,025
02 Jul 25	68.42000 -0.97	69.41	68.25	69.38	7,299,150
01 Jul 25	69.39000 -0.07	69.45	69.16	69.16	3,125,722
30 Jun 25	69.46000 +0.19	69.50	69.05	69.27	4,508,502
27 Jun 25	69.27000 -2.30	69.71	68.74	69.69	4,464,743
26 Jun 25	71.57000 +0.28	71.71	70.99	71.15	5,112,583
25 Jun 25	71.29000 +0.52	71.32	70.48	70.82	6,686,121
24 Jun 25	70.77000 +0.36	70.96	70.26	70.42	5,427,642
23 Jun 25	70.41000 -0.70	70.79	69.93	70.79	4,289,064
20 Jun 25	71.11000 +0.77	71.88	70.45	70.47	6,795,497
19 Jun 25	70.34000 -0.72	71.09	69.81	71.02	5,313,014
18 Jun 25	71.06000 +1.01	72.05	70.60	70.60	6,392,701
17 Jun 25	70.05000 -0.14	70.49	69.96	70.20	3,884,209
16 Jun 25	70.19000 +0.51	70.19	69.00	69.38	6,217,613
13 Jun 25	69.68000 -1.62	70.90	69.09	70.90	12,516,027
12 Jun 25	71.30000 -1.84	72.96	71.00	72.88	14,295,751
11 Jun 25	73.14000 +0.11	73.20	72.77	72.88	5,197,894
10 Jun 25	73.03000 -0.16	73.56	72.68	73.20	5,732,693
09 Jun 25	73.19000 -0.58	73.77	72.96	73.77	7,233,497
06 Jun 25	73.77000 -1.18	74.99	73.62	74.50	7,783,536
05 Jun 25	74.95000 -2.02	77.00	74.93	76.85	8,680,063
04 Jun 25	76.97000 +0.13	77.92	75.81	76.55	9,107,969
03 Jun 25	76.84000 +2.67	76.96	74.30	74.30	11,022,782
30 May 25	74.17000 -1.02	75.98	74.17	75.00	5,983,085
29 May 25	75.19000 -0.81	75.99	74.85	75.78	6,685,756
28 May 25	76.00000 +2.25	76.30	73.02	73.75	16,538,700
27 May 25	73.75000 +1.55	73.97	72.10	72.14	10,195,533
26 May 25	72.20000 +0.23	72.28	71.30	71.98	4,712,860
23 May 25	71.97000 -0.43	72.98	71.94	72.50	4,449,493
22 May 25	72.40000 -0.86	73.12	72.36	73.01	4,117,665
21 May 25	73.26000 +0.40	73.59	72.94	73.04	4,625,313
20 May 25	72.86000 +0.53	73.19	72.33	72.33	6,894,165
19 May 25	72.33000 -0.20	72.69	71.93	72.60	5,564,735
16 May 25	72.53000 -0.54	73.23	72.11	73.11	5,977,981
15 May 25	73.07000 -1.34	74.50	73.05	74.40	7,424,716
14 May 25	74.41000 +0.46	74.80	73.33	73.91	7,302,709
13 May 25	73.95000 -0.30	74.77	73.75	74.77	4,603,161
12 May 25	74.25000 +0.08	74.39	73.72	74.20	4,244,547
09 May 25	74.17000 -0.21	74.83	73.80	74.37	4,277,024
08 May 25	74.38000 -0.19	74.98	73.72	74.98	4,500,223
07 May 25	74.57000 -0.30	75.56	74.11	75.50	5,874,387
06 May 25	74.87000 +0.47	75.11	74.40	74.40	6,144,974
30 Apr 25	74.40000 -0.51	75.24	74.21	74.90	5,159,253
29 Apr 25	74.91000 -2.35	77.71	74.02	77.28	8,569,786
28 Apr 25	77.26000 -0.15	78.83	77.09	77.43	3,255,428
25 Apr 25	77.41000 -0.24	78.43	77.31	77.62	2,754,463
24 Apr 25	77.65000 +0.44	77.91	77.11	77.11	2,985,750
23 Apr 25	77.21000 -0.54	78.25	77.04	78.12	3,810,186
22 Apr 25	77.75000 -0.50	78.60	77.61	77.92	3,563,236
21 Apr 25	78.25000 -1.35	79.28	78.09	78.82	3,005,400
18 Apr 25	79.60000 -0.29	79.66	78.28	79.66	2,944,500
17 Apr 25	79.89000 +0.59	79.95	78.56	79.00	4,311,721
16 Apr 25	79.30000 +0.82	79.45	77.61	78.45	4,836,337
15 Apr 25	78.48000 +0.36	79.61	77.36	78.12	5,877,162
14 Apr 25	78.12000 -1.51	79.63	77.70	79.63	7,653,610
11 Apr 25	79.63000 -0.67	80.40	78.68	80.37	7,137,415
10 Apr 25	80.30000 -1.37	81.80	79.60	81.80	10,738,314
09 Apr 25	81.67000 +2.37	81.88	77.66	78.48	10,577,133
08 Apr 25	79.30000 +1.11	79.50	77.00	78.52	12,484,210
07 Apr 25	78.19000 -1.53	79.98	75.37	78.32	14,700,491
03 Apr 25	79.72000 +1.21	79.99	78.01	78.06	5,939,352
02 Apr 25	78.51000 +0.01	79.15	78.10	78.67	3,487,088
01 Apr 25	78.50000 +2.24	78.93	76.50	76.50	7,621,879
31 Mar 25	76.26000 -0.27	77.80	75.58	75.90	5,698,589
28 Mar 25	76.53000 -1.04	77.57	76.02	77.57	4,868,967
27 Mar 25	77.57000 +1.79	77.75	75.50	75.50	6,932,567
26 Mar 25	75.78000 -0.52	76.66	75.15	75.97	5,393,812
25 Mar 25	76.30000 +2.26	77.46	74.45	74.50	9,347,806
24 Mar 25	74.04000 +1.37	74.25	72.40	72.70	5,710,144
21 Mar 25	72.67000 -0.18	74.00	72.51	72.84	4,884,964
20 Mar 25	72.85000 -1.65	74.75	72.79	74.75	5,149,980
19 Mar 25	74.50000 +0.62	74.99	73.60	74.00	4,949,633
18 Mar 25	73.88000 -0.40	74.31	73.11	74.29	4,708,807
17 Mar 25	74.28000 +0.08	75.30	73.68	74.75	8,213,345
14 Mar 25	74.20000 +2.20	74.90	72.11	72.11	10,889,150
13 Mar 25	72.00000 +0.00	72.76	71.65	72.00	4,526,528
12 Mar 25	72.00000 -0.96	75.00	72.00	73.06	6,206,866
11 Mar 25	72.96000 +2.94	72.99	69.42	69.50	11,367,565
10 Mar 25	70.02000 -0.45	70.73	69.81	70.40	4,021,396
07 Mar 25	70.47000 -0.18	70.78	69.70	70.40	4,581,342
06 Mar 25	70.65000 +0.79	70.87	69.50	70.00	5,719,571
05 Mar 25	69.86000 -0.33	70.40	69.58	70.16	3,230,494
04 Mar 25	70.19000 +0.48	70.34	68.73	69.37	4,645,468
03 Mar 25	69.71000 +0.03	71.19	69.32	69.99	6,623,279
28 Feb 25	69.68000 +0.21	71.59	69.30	69.45	9,430,270
27 Feb 25	69.47000 +0.87	70.15	68.40	68.40	8,330,672
26 Feb 25	68.60000 +1.30	68.62	67.20	67.25	7,245,389
25 Feb 25	67.30000 -1.37	68.45	67.18	68.35	6,282,586
24 Feb 25	68.67000 +0.75	68.78	67.45	67.85	7,077,403
21 Feb 25	67.92000 -0.93	69.09	67.50	68.97	9,112,177
20 Feb 25	68.85000 -0.35	69.48	68.68	68.88	3,061,626
19 Feb 25	69.20000 -0.47	69.75	68.80	69.44	4,936,009
18 Feb 25	69.67000 -0.32	70.47	69.37	70.00	3,526,723
17 Feb 25	69.99000 -0.51	70.77	69.70	70.55	3,800,952
14 Feb 25	70.50000 -0.25	70.86	70.00	70.52	3,768,161
13 Feb 25	70.75000 +1.45	71.20	69.13	69.50	7,259,123
12 Feb 25	69.30000 +0.71	69.38	68.21	68.32	3,066,675
11 Feb 25	68.59000 -0.77	69.64	68.20	69.64	4,238,573
10 Feb 25	69.36000 +0.51	70.15	68.40	68.98	4,418,205
07 Feb 25	68.85000 +0.68	68.98	67.70	68.12	7,543,594
06 Feb 25	68.17000 +0.67	68.18	67.01	67.50	4,200,363
05 Feb 25	67.50000 -2.02	70.00	67.16	69.54	6,327,383
27 Jan 25	69.52000 -0.33	70.20	69.50	69.85	2,641,639
24 Jan 25	69.85000 +0.28	70.17	69.10	69.38	4,200,509
23 Jan 25	69.57000 -0.14	70.80	69.45	70.27	4,416,465
22 Jan 25	69.71000 -0.51	70.58	69.37	70.28	4,622,696
21 Jan 25	70.22000 -3.74	74.30	70.10	73.96	12,338,095
20 Jan 25	73.96000 -1.03	75.75	73.90	75.43	4,375,133
17 Jan 25	74.99000 +0.29	75.38	74.21	74.50	2,029,532
16 Jan 25	74.70000 -0.12	76.40	74.05	75.03	3,184,117
15 Jan 25	74.82000 -1.15	75.93	74.50	75.68	2,450,820
14 Jan 25	75.97000 +1.47	76.20	74.14	74.60	3,323,566
13 Jan 25	74.50000 +0.28	75.06	73.82	73.95	2,349,812
10 Jan 25	74.22000 -1.44	75.86	74.19	75.38	2,648,142
09 Jan 25	75.66000 -0.74	77.30	75.47	75.94	2,850,357
08 Jan 25	76.40000 -0.14	77.31	75.53	76.43	3,114,383
07 Jan 25	76.54000 +0.94	77.14	75.87	76.60	2,984,429
06 Jan 25	75.60000 -2.49	78.18	75.07	77.35	5,787,095
03 Jan 25	78.09000 -1.61	80.01	77.50	79.70	6,081,401
02 Jan 25	79.70000 -1.22	81.90	79.10	81.00	6,587,504
31 Dec 24	80.92000 +1.92	82.50	79.02	79.03	8,083,863
30 Dec 24	79.00000 -0.75	80.80	79.00	79.24	3,176,088
27 Dec 24	79.75000 -0.13	80.40	78.87	79.86	3,979,029
26 Dec 24	79.88000 +1.65	80.11	78.15	78.28	4,250,873
25 Dec 24	78.23000 -1.01	79.34	78.07	79.34	3,284,306
24 Dec 24	79.24000 +1.08	79.49	77.80	77.80	3,835,767
23 Dec 24	78.16000 +0.21	78.84	77.59	77.77	4,774,962
20 Dec 24	77.95000 +1.25	78.70	76.33	76.38	4,603,078
19 Dec 24	76.70000 -0.30	77.26	76.21	76.50	2,990,120
18 Dec 24	77.00000 -1.01	78.67	76.84	78.08	4,627,216
17 Dec 24	78.01000 +0.01	79.61	77.70	78.24	6,390,528
16 Dec 24	78.00000 -1.00	80.62	77.61	79.00	8,575,310
13 Dec 24	79.00000 -0.91	80.50	77.89	79.00	12,241,197
12 Dec 24	79.91000 +2.95	80.00	76.61	77.00	11,822,981
11 Dec 24	76.96000 +2.76	77.65	74.00	74.20	11,582,118
10 Dec 24	74.20000 +0.72	77.19	74.08	76.35	9,779,753
09 Dec 24	73.48000 -0.36	74.37	72.85	73.94	3,549,525
06 Dec 24	73.84000 +1.93	74.10	72.37	72.37	5,911,389
05 Dec 24	71.91000 -0.37	72.29	71.50	71.81	2,252,544
04 Dec 24	72.28000 -1.11	73.43	71.93	73.01	4,246,982
03 Dec 24	73.39000 +0.35	73.81	72.61	73.04	3,491,073
02 Dec 24	73.04000 +0.06	74.40	72.30	72.30	5,393,975
29 Nov 24	72.98000 +2.70	73.30	70.56	70.68	7,032,808
28 Nov 24	70.28000 -1.33	72.10	70.26	71.61	3,831,448
27 Nov 24	71.61000 +1.20	72.10	69.93	70.03	4,375,054
26 Nov 24	70.41000 +0.46	71.80	69.83	69.94	4,198,907
25 Nov 24	69.95000 +0.12	70.75	69.15	69.84	4,042,922
22 Nov 24	69.83000 -2.15	72.32	69.79	71.99	4,378,607
21 Nov 24	71.98000 -0.52	72.78	71.41	72.52	3,404,273
20 Nov 24	72.50000 +0.40	72.74	71.70	71.82	3,319,937
19 Nov 24	72.10000 +0.24	72.38	70.80	71.89	4,525,234
18 Nov 24	71.86000 -1.49	73.93	71.60	73.34	4,395,611
15 Nov 24	73.35000 +0.35	75.28	72.14	73.00	5,889,121
14 Nov 24	73.00000 -0.92	75.62	73.00	73.50	4,992,396
13 Nov 24	73.92000 -0.20	74.67	73.30	73.61	3,868,853
12 Nov 24	74.12000 -0.98	76.50	73.76	74.93	8,088,613
11 Nov 24	75.10000 +1.56	75.36	71.58	72.51	9,733,625
08 Nov 24	73.54000 -2.04	76.35	73.28	75.75	11,425,393
07 Nov 24	75.58000 +5.99	76.01	69.05	69.30	17,763,638
06 Nov 24	69.59000 +0.11	70.76	69.00	69.90	6,519,987
05 Nov 24	69.48000 +1.68	69.54	67.02	67.58	7,357,860
04 Nov 24	67.80000 +0.80	68.15	67.05	67.11	4,394,715
01 Nov 24	67.00000 -0.13	67.95	66.66	66.97	4,454,586
31 Oct 24	67.13000 +0.10	67.77	66.35	66.95	4,858,053
30 Oct 24	67.03000 -1.48	68.90	66.26	68.49	7,950,299
29 Oct 24	68.51000 -2.05	71.18	68.40	70.56	6,888,713
28 Oct 24	70.56000 +1.23	70.75	68.81	69.57	6,009,410
25 Oct 24	69.33000 +0.61	69.60	68.56	68.72	4,198,172
24 Oct 24	68.72000 -1.28	69.98	68.43	69.51	4,253,828
23 Oct 24	70.00000 +0.58	70.89	68.87	69.40	7,238,319
22 Oct 24	69.42000 +0.71	69.85	68.10	68.10	6,361,190
21 Oct 24	68.71000 +0.21	69.30	67.62	68.50	8,115,959
18 Oct 24	68.50000 +1.48	70.00	66.13	66.95	9,029,700
17 Oct 24	67.02000 -1.04	68.84	67.02	68.16	5,198,651
16 Oct 24	68.06000 -0.94	69.57	67.70	68.50	6,818,575
15 Oct 24	69.00000 -3.04	72.46	69.00	72.40	6,977,114
14 Oct 24	72.04000 +1.39	72.05	69.84	70.51	8,155,871
11 Oct 24	70.65000 -2.45	73.25	69.75	73.10	6,435,483
10 Oct 24	73.10000 +2.09	74.49	70.64	70.64	10,864,041
09 Oct 24	71.01000 -6.49	77.50	70.24	77.50	15,893,633
08 Oct 24	77.50000 -0.85	86.18	74.79	86.18	27,892,612
30 Sep 24	78.35000 +7.12	78.35	74.00	75.00	22,507,212
27 Sep 24	71.23000 +5.70	71.25	67.94	68.50	15,322,251
26 Sep 24	65.53000 +5.96	65.53	59.40	59.58	19,069,592
25 Sep 24	59.57000 +0.11	61.50	59.48	60.20	9,108,656
24 Sep 24	59.46000 +2.55	59.46	56.94	57.81	8,554,197
23 Sep 24	56.91000 -0.62	58.54	56.89	57.45	4,381,527
20 Sep 24	57.53000 +1.12	57.73	55.85	56.51	7,329,708
19 Sep 24	56.41000 +1.95	56.85	54.13	54.46	9,427,014
18 Sep 24	54.46000 +0.50	54.54	53.20	53.80	5,123,619
13 Sep 24	53.96000 -1.52	55.70	53.94	55.40	5,746,670
12 Sep 24	55.48000 -1.14	56.98	55.40	56.62	3,524,627
11 Sep 24	56.62000 +0.55	56.82	55.53	55.80	3,362,379
10 Sep 24	56.07000 +0.10	56.69	55.53	55.98	4,230,423
09 Sep 24	55.97000 -0.89	56.70	55.80	56.27	3,582,259
06 Sep 24	56.86000 -0.70	57.58	56.85	57.56	3,038,899
05 Sep 24	57.56000 +0.40	57.63	57.01	57.01	2,813,507
04 Sep 24	57.16000 -0.67	58.18	57.10	57.44	3,200,400
03 Sep 24	57.83000 +0.78	58.35	56.89	57.08	4,342,309
02 Sep 24	57.05000 -2.40	58.85	56.93	58.85	6,098,636
30 Aug 24	59.45000 +1.55	59.66	56.61	57.60	9,936,318
29 Aug 24	57.90000 +0.52	58.05	56.88	57.18	4,581,541
28 Aug 24	57.38000 -0.16	57.53	56.52	57.44	3,896,598
27 Aug 24	57.54000 -0.26	57.72	56.36	57.30	5,827,209
26 Aug 24	57.80000 -0.25	59.02	57.55	58.25	4,508,063
23 Aug 24	58.05000 +0.14	58.30	57.40	57.91	5,148,991
22 Aug 24	57.91000 -1.28	59.45	57.16	59.28	9,402,287
21 Aug 24	59.19000 -1.51	60.78	59.03	60.60	7,829,776
20 Aug 24	60.70000 -3.15	63.80	60.51	63.60	11,304,155
19 Aug 24	63.85000 -0.43	64.52	63.56	64.10	4,862,480
16 Aug 24	64.28000 -0.53	65.00	64.00	64.86	4,281,038
15 Aug 24	64.81000 +0.14	65.25	63.84	64.58	3,979,262
14 Aug 24	64.67000 -0.68	65.54	64.66	65.30	3,105,441
13 Aug 24	65.35000 -1.36	67.02	65.01	66.71	5,087,116
12 Aug 24	66.71000 -1.00	67.65	66.66	67.31	3,336,283
09 Aug 24	67.71000 -0.58	69.48	67.70	68.90	3,597,090
08 Aug 24	68.29000 +1.24	69.79	66.64	66.95	8,748,213
07 Aug 24	67.05000 -0.25	67.76	66.83	67.24	2,710,252
06 Aug 24	67.30000 +0.80	67.44	66.51	66.99	3,676,341
05 Aug 24	66.50000 -0.17	68.10	66.33	66.66	6,034,316
02 Aug 24	66.67000 -0.53	67.60	66.61	66.98	3,207,234
01 Aug 24	67.20000 -1.49	68.67	67.20	68.67	4,776,596
31 Jul 24	68.69000 +2.16	68.96	65.80	66.00	8,041,648
30 Jul 24	66.53000 +0.40	66.55	64.66	65.66	5,220,926
29 Jul 24	66.13000 +1.20	67.38	63.50	64.88	9,027,082
26 Jul 24	64.93000 +0.21	65.86	64.38	64.73	4,808,011
25 Jul 24	64.72000 -0.96	66.13	64.51	65.28	5,701,187
24 Jul 24	65.68000 -2.01	67.67	65.41	67.00	6,182,856
23 Jul 24	67.69000 -2.01	69.60	67.67	69.60	5,390,291
22 Jul 24	69.70000 -0.76	70.66	68.98	70.16	5,052,245
19 Jul 24	70.46000 +0.86	70.49	69.10	69.61	5,419,418
18 Jul 24	69.60000 +0.38	69.87	68.65	69.18	5,699,455
17 Jul 24	69.22000 +1.34	69.50	67.38	67.88	6,440,018
16 Jul 24	67.88000 -1.90	68.02	67.00	67.79	4,332,277
15 Jul 24	69.78000 -0.61	70.54	69.14	69.88	5,058,780
12 Jul 24	70.39000 +1.07	70.87	68.80	69.75	10,717,345
11 Jul 24	69.32000 +2.66	69.66	67.07	67.50	8,771,392
10 Jul 24	66.66000 +0.10	67.95	66.08	66.36	5,970,031
09 Jul 24	66.56000 +0.44	66.70	65.28	66.38	6,659,619
08 Jul 24	66.12000 -1.87	67.95	66.00	67.90	6,395,296
05 Jul 24	67.99000 -0.70	68.90	67.70	68.69	4,864,614
04 Jul 24	68.69000 -1.39	70.29	68.05	69.83	7,003,329
03 Jul 24	70.08000 -0.87	70.90	69.81	70.62	4,659,650
02 Jul 24	70.95000 +0.28	71.96	69.61	70.37	6,873,213
01 Jul 24	70.67000 -2.10	72.96	69.61	72.80	8,017,060
28 Jun 24	72.77000 +0.19	73.25	71.91	72.57	5,560,375
27 Jun 24	72.58000 -1.16	73.68	72.51	73.68	3,095,171
26 Jun 24	73.74000 +0.09	73.88	73.01	73.20	3,163,199
25 Jun 24	73.65000 +0.05	74.20	73.17	73.40	4,157,676
24 Jun 24	73.60000 +0.39	74.18	71.22	72.41	6,248,603
21 Jun 24	73.21000 -1.69	74.78	72.02	74.78	9,053,066
20 Jun 24	74.90000 -1.32	76.48	74.70	76.22	6,504,225
19 Jun 24	76.22000 -0.24	77.29	75.88	76.31	4,340,613
18 Jun 24	76.46000 -1.75	78.67	76.00	78.00	9,001,436
17 Jun 24	78.21000 +0.73	78.51	76.35	76.35	7,804,975
14 Jun 24	77.48000 -0.55	78.02	75.85	77.86	7,957,334
13 Jun 24	78.03000 -1.17	79.09	77.51	79.09	4,872,705
12 Jun 24	79.20000 +0.61	79.50	78.30	78.39	4,023,070
11 Jun 24	78.59000 -0.91	79.47	78.16	79.47	4,246,340
07 Jun 24	79.50000 -0.38	80.27	78.21	79.73	5,726,485
06 Jun 24	79.88000 +0.49	80.26	78.95	79.27	5,922,420
05 Jun 24	79.39000 -0.51	80.30	79.28	79.55	4,055,730
04 Jun 24	79.90000 +1.18	80.17	78.25	78.68	7,289,142
03 Jun 24	78.72000 +1.09	79.05	76.59	77.50	7,665,998
31 May 24	77.63000 +0.27	78.10	77.12	77.45	8,001,069
30 May 24	77.36000 -3.25	80.49	77.15	80.49	13,209,809
29 May 24	80.61000 -0.98	82.05	80.28	81.55	5,850,525
28 May 24	81.59000 -1.82	83.65	81.30	83.57	6,624,719
27 May 24	83.41000 +0.28	83.76	82.41	83.66	4,565,062
24 May 24	83.13000 -1.56	84.80	83.00	84.54	3,846,603
23 May 24	84.69000 -1.27	86.35	84.37	85.60	3,063,683
22 May 24	85.96000 -0.45	86.65	85.68	86.45	2,940,198
21 May 24	86.41000 -0.04	86.70	85.60	86.15	2,830,700
20 May 24	86.45000 +0.41	87.63	85.80	86.61	4,892,879
17 May 24	86.04000 +0.07	86.72	85.26	85.50	3,178,352
16 May 24	85.97000 -0.20	86.58	84.76	86.17	4,248,442
15 May 24	86.17000 +0.55	86.96	85.15	85.39	3,527,112
14 May 24	85.62000 +0.37	86.29	85.15	85.22	3,713,443
13 May 24	85.25000 -1.25	85.92	84.60	85.92	7,302,627
10 May 24	86.50000 -0.31	88.02	86.15	87.19	3,933,438
09 May 24	86.81000 +0.01	87.40	86.33	86.74	4,310,369
08 May 24	86.80000 +0.09	87.71	86.40	86.66	4,848,724
07 May 24	86.71000 -0.41	87.61	86.42	87.10	6,211,345
06 May 24	87.12000 +5.16	87.24	82.76	82.76	15,334,493
30 Apr 24	81.96000 +2.65	82.88	80.52	81.00	11,309,881
29 Apr 24	79.31000 +0.31	80.00	78.73	78.77	7,918,631
26 Apr 24	79.00000 +0.38	80.20	78.30	78.52	6,696,110
25 Apr 24	78.62000 -0.20	79.08	77.80	78.66	3,109,526
24 Apr 24	78.82000 -0.04	79.05	77.80	79.00	3,459,855
23 Apr 24	78.86000 -0.01	79.65	78.35	78.87	4,867,887
22 Apr 24	78.87000 +2.05	79.80	76.60	76.61	7,444,365
19 Apr 24	76.82000 -1.51	78.25	76.60	78.00	4,187,412
18 Apr 24	78.33000 +0.33	79.21	77.43	77.90	4,788,146
17 Apr 24	78.00000 +0.98	78.57	76.12	76.90	5,995,039
16 Apr 24	77.02000 -0.10	77.62	75.95	76.60	5,665,925
15 Apr 24	77.12000 +2.74	77.28	74.07	74.25	8,245,822
12 Apr 24	74.38000 -1.74	76.56	74.26	75.90	5,318,406
11 Apr 24	76.12000 -0.58	76.46	74.71	76.29	6,654,838
10 Apr 24	76.70000 -1.75	78.29	76.30	78.28	5,607,167
09 Apr 24	78.45000 +0.50	78.50	77.22	78.07	4,949,254
08 Apr 24	77.95000 -2.85	80.80	77.45	80.80	10,052,863
03 Apr 24	80.80000 -0.21	81.79	80.30	81.10	3,771,481
02 Apr 24	81.01000 -1.96	82.80	80.75	82.55	7,333,070
01 Apr 24	82.97000 -0.40	84.49	82.01	83.37	6,791,928
29 Mar 24	83.37000 -0.77	84.44	82.50	84.44	4,375,183
28 Mar 24	84.14000 +0.38	85.30	83.00	83.76	3,192,694
27 Mar 24	83.76000 -1.32	85.16	83.12	84.00	4,882,627
26 Mar 24	85.08000 +2.29	85.08	82.59	82.92	5,259,120
25 Mar 24	82.79000 -1.26	84.00	82.28	84.00	5,162,995
22 Mar 24	84.05000 -1.74	85.77	83.50	85.77	3,002,948
21 Mar 24	85.79000 +0.48	86.00	85.10	85.28	2,600,284
20 Mar 24	85.31000 +0.75	85.80	83.88	84.55	3,405,726
19 Mar 24	84.56000 +0.47	85.66	83.16	84.08	4,179,415
18 Mar 24	84.09000 +0.30	84.70	82.77	83.80	3,668,506
15 Mar 24	83.79000 -0.47	84.99	83.10	84.00	2,985,146
14 Mar 24	84.26000 -1.02	86.15	84.04	85.09	3,603,586
13 Mar 24	85.28000 +1.38	85.85	83.41	83.91	7,691,137
12 Mar 24	83.90000 +2.99	84.50	80.99	81.09	10,746,147
11 Mar 24	80.91000 +2.50	81.05	78.38	78.39	6,190,164
08 Mar 24	78.41000 -1.55	80.08	77.88	79.94	4,785,044
07 Mar 24	79.96000 -0.52	80.88	79.55	80.49	2,938,204
06 Mar 24	80.48000 -0.79	81.66	79.91	81.27	3,223,661
05 Mar 24	81.27000 +1.55	81.76	79.21	79.70	6,322,905
04 Mar 24	79.72000 -0.68	80.86	79.51	80.64	3,317,316
01 Mar 24	80.40000 +0.16	81.07	79.48	80.00	4,788,381
29 Feb 24	80.24000 +0.56	80.27	78.75	78.99	4,856,362
28 Feb 24	79.68000 -2.10	81.30	78.88	81.08	8,852,355
27 Feb 24	81.78000 +0.35	81.89	79.91	81.00	4,913,640
26 Feb 24	81.43000 -1.57	83.50	81.20	82.98	3,968,132
23 Feb 24	83.00000 +1.30	84.88	80.81	81.50	6,946,702
22 Feb 24	81.70000 +2.38	82.00	78.38	78.66	7,243,945
21 Feb 24	79.32000 +3.18	80.48	75.40	76.00	8,444,264
20 Feb 24	76.14000 -0.46	77.17	75.66	76.59	5,026,874
19 Feb 24	76.60000 -1.52	78.89	76.20	78.56	5,864,131
08 Feb 24	78.12000 +1.34	78.60	75.22	77.00	7,184,682
07 Feb 24	76.78000 +0.29	76.89	75.00	76.49	7,068,760
06 Feb 24	76.49000 +3.29	76.68	72.57	73.10	9,561,884
05 Feb 24	73.20000 +1.13	74.10	70.01	71.11	6,433,662
02 Feb 24	72.07000 +1.56	72.70	69.80	70.77	7,473,793
01 Feb 24	70.51000 +0.85	71.65	68.75	69.63	4,670,941
31 Jan 24	69.66000 -2.35	72.13	69.66	71.60	5,131,478
30 Jan 24	72.01000 -2.08	73.63	72.01	73.63	5,117,314
29 Jan 24	74.09000 +1.88	75.20	71.90	72.21	7,888,666
26 Jan 24	72.21000 -0.50	73.05	71.35	72.41	4,055,107
25 Jan 24	72.71000 +3.52	72.80	68.85	69.00	7,149,740
24 Jan 24	69.19000 +0.12	69.50	67.56	69.26	3,851,721
23 Jan 24	69.07000 -0.24	69.66	67.60	68.93	4,949,758
22 Jan 24	69.31000 -1.64	71.19	68.68	71.19	4,285,192
19 Jan 24	70.95000 -0.25	71.68	70.17	70.63	3,291,734
18 Jan 24	71.20000 +1.44	71.40	68.80	69.12	4,403,461
17 Jan 24	69.76000 -2.27	71.99	69.76	71.71	3,237,574
16 Jan 24	72.03000 +0.85	72.44	70.68	71.05	3,850,799
15 Jan 24	71.18000 -0.99	72.16	70.87	71.50	2,481,093
12 Jan 24	72.17000 -0.18	72.86	71.46	72.35	3,088,429
11 Jan 24	72.35000 +2.65	72.55	69.40	69.71	5,871,804
10 Jan 24	69.70000 +0.79	70.80	68.02	68.70	3,804,599
09 Jan 24	68.91000 +0.28	69.55	67.94	68.81	3,581,523
08 Jan 24	68.63000 -1.37	70.09	68.31	70.07	3,462,824
05 Jan 24	70.00000 -0.60	71.02	69.50	70.14	3,131,056
04 Jan 24	70.60000 -1.28	71.88	70.15	71.87	3,644,600
03 Jan 24	71.88000 -0.07	72.54	71.55	71.95	3,198,078
02 Jan 24	71.95000 -2.80	74.70	71.79	74.70	5,589,846
29 Dec 23	74.75000 -0.58	75.96	74.26	75.32	4,454,692
28 Dec 23	75.33000 +3.13	75.70	71.81	72.00	6,896,023
27 Dec 23	72.20000 -0.17	72.59	71.60	72.40	3,234,738
26 Dec 23	72.37000 -0.38	72.50	71.33	72.50	2,725,576
25 Dec 23	72.75000 +1.68	73.09	71.23	71.51	4,496,627
22 Dec 23	71.07000 +0.00	71.98	70.58	70.90	4,406,203
21 Dec 23	71.07000 +2.72	71.53	68.01	68.20	6,365,667
20 Dec 23	68.35000 -0.75	69.11	68.20	69.11	2,892,800
19 Dec 23	69.10000 -0.14	69.60	68.50	69.24	2,843,517
18 Dec 23	69.24000 -0.57	69.79	68.88	69.29	2,064,310
15 Dec 23	69.81000 +0.16	70.89	69.67	69.76	3,344,393
14 Dec 23	69.65000 -0.85	71.28	69.28	70.99	4,154,191
13 Dec 23	70.50000 -2.35	72.66	70.48	72.48	4,842,572
12 Dec 23	72.85000 +1.37	73.00	70.91	71.48	3,995,171
11 Dec 23	71.48000 -0.17	71.82	69.48	71.28	4,836,574
08 Dec 23	71.65000 +0.05	72.58	71.31	71.57	3,951,046
07 Dec 23	71.60000 -0.20	71.76	70.11	71.69	5,081,716
06 Dec 23	71.80000 +0.66	72.51	70.90	71.15	3,861,735
05 Dec 23	71.14000 -1.11	72.67	71.08	71.80	3,826,787
04 Dec 23	72.25000 -1.84	73.90	72.20	73.88	5,156,514
01 Dec 23	74.09000 -0.47	74.46	73.05	74.45	3,969,845
30 Nov 23	74.56000 -0.02	74.91	73.76	74.18	3,430,281
29 Nov 23	74.58000 -0.69	75.10	73.77	75.01	4,256,856
28 Nov 23	75.27000 -0.29	75.80	75.01	75.56	2,814,805
27 Nov 23	75.56000 -0.94	76.39	75.11	76.20	3,301,200
24 Nov 23	76.50000 -0.39	77.35	76.36	76.88	2,944,505
23 Nov 23	76.89000 -0.67	77.68	76.15	77.56	4,350,446
22 Nov 23	77.56000 -0.62	78.18	77.37	77.96	2,699,716
21 Nov 23	78.18000 +0.17	78.89	77.94	77.94	4,693,389
20 Nov 23	78.01000 -0.45	78.76	77.70	78.41	4,271,752
17 Nov 23	78.46000 -0.42	78.89	78.22	78.67	2,575,100
16 Nov 23	78.88000 -0.97	79.82	78.66	79.77	3,249,415
15 Nov 23	79.85000 +0.88	80.34	79.29	79.29	4,589,935
14 Nov 23	78.97000 -0.99	80.43	78.58	80.00	5,103,948
13 Nov 23	79.96000 -0.79	81.46	79.73	80.74	2,664,981
10 Nov 23	80.75000 -0.16	81.28	79.31	80.50	5,006,810
09 Nov 23	80.91000 +1.14	81.02	79.50	79.75	4,477,752
08 Nov 23	79.77000 -0.12	80.36	79.31	79.89	3,253,184
07 Nov 23	79.89000 -0.76	80.60	79.80	80.60	2,781,730
06 Nov 23	80.65000 +0.64	80.66	79.55	80.55	5,504,903
03 Nov 23	80.01000 -0.81	80.98	79.53	80.72	5,457,862
02 Nov 23	80.82000 -1.86	82.48	80.60	82.30	4,247,776
01 Nov 23	82.68000 -0.89	84.78	82.58	84.50	3,386,400
31 Oct 23	83.57000 -0.23	84.00	82.10	83.80	4,107,601
30 Oct 23	83.80000 -0.60	85.98	83.62	83.80	8,488,171
27 Oct 23	84.40000 +2.50	84.75	81.21	81.50	6,204,675
26 Oct 23	81.90000 +1.67	81.99	79.40	79.43	4,217,582
25 Oct 23	80.23000 +1.73	80.70	78.70	78.70	6,263,561
24 Oct 23	78.50000 -2.29	79.47	77.21	79.18	10,440,663
23 Oct 23	80.79000 -0.30	81.50	75.00	75.60	15,375,922
20 Oct 23	81.09000 +0.01	81.87	80.76	80.91	2,600,884
19 Oct 23	81.08000 -1.11	82.10	80.64	81.86	3,201,821
18 Oct 23	82.19000 -0.51	83.10	81.90	82.69	2,284,418
17 Oct 23	82.70000 -0.55	83.23	82.27	83.03	2,321,756
16 Oct 23	83.25000 -0.54	84.28	83.03	83.79	2,935,917
13 Oct 23	83.79000 -1.93	85.33	83.23	85.10	5,045,998
12 Oct 23	85.72000 -0.67	87.10	85.51	86.79	3,827,849
11 Oct 23	86.39000 -0.36	87.10	85.83	87.10	3,252,069
10 Oct 23	86.75000 -0.74	89.44	86.51	87.48	2,937,249
09 Oct 23	87.49000 +0.03	87.86	85.59	87.46	3,628,198
28 Sep 23	87.46000 -1.17	89.15	87.26	88.90	3,411,336
27 Sep 23	88.63000 -1.88	90.62	88.22	90.34	3,751,213
26 Sep 23	90.51000 +1.07	91.30	89.02	89.44	3,716,060
25 Sep 23	89.44000 +0.36	89.88	88.62	89.00	2,662,102
22 Sep 23	89.08000 +1.67	89.33	87.01	87.01	3,377,034
21 Sep 23	87.41000 -1.16	88.56	87.11	88.29	3,534,054
20 Sep 23	88.57000 -1.09	89.65	88.27	89.65	2,558,920
19 Sep 23	89.66000 -0.45	89.90	88.51	89.80	2,390,609
18 Sep 23	90.11000 +0.76	90.71	89.02	89.35	3,918,821
15 Sep 23	89.35000 -0.77	90.32	89.20	90.12	3,006,741
14 Sep 23	90.12000 -1.15	91.25	89.32	91.00	3,875,605
13 Sep 23	91.27000 -0.61	92.50	90.82	92.00	2,565,146
12 Sep 23	91.88000 -0.03	92.12	91.00	91.90	1,976,717
11 Sep 23	91.91000 +0.70	92.40	90.63	91.00	2,788,226
08 Sep 23	91.21000 -0.75	91.96	90.74	91.96	2,806,198
07 Sep 23	91.96000 -0.63	92.66	91.81	92.50	2,844,942
06 Sep 23	92.59000 -1.87	94.45	92.20	94.45	3,705,502
05 Sep 23	94.46000 +0.16	95.46	93.70	94.28	3,777,650
04 Sep 23	94.30000 +2.12	95.10	92.53	92.53	6,650,164
01 Sep 23	92.18000 +1.08	93.45	91.95	92.06	3,902,772
31 Aug 23	91.10000 -2.90	93.59	90.50	93.00	6,713,380
30 Aug 23	94.00000 -0.67	95.07	93.70	94.67	3,649,441
29 Aug 23	94.67000 +0.21	95.44	93.45	94.49	4,636,541
28 Aug 23	94.46000 -1.24	99.99	94.00	99.59	7,985,778
25 Aug 23	95.70000 -1.29	96.50	94.50	96.49	4,150,137
24 Aug 23	96.99000 +5.29	97.86	91.77	91.77	8,905,360
23 Aug 23	91.70000 -1.38	92.87	91.64	92.87	2,610,947
22 Aug 23	93.08000 +0.00	93.60	91.70	93.15	3,758,691
21 Aug 23	93.08000 -1.20	94.88	92.75	93.81	3,007,809
18 Aug 23	94.28000 -2.31	96.78	94.28	96.59	3,440,530
17 Aug 23	96.59000 +4.11	96.67	91.78	92.01	10,332,469
16 Aug 23	92.48000 -1.56	93.99	92.40	93.39	4,686,940
15 Aug 23	94.04000 -0.96	95.35	93.51	95.03	3,148,755
14 Aug 23	95.00000 -0.55	95.35	93.20	95.00	4,552,721
11 Aug 23	95.55000 -1.31	97.17	95.46	97.09	3,104,812
10 Aug 23	96.86000 -1.34	98.31	96.18	98.31	4,449,228
09 Aug 23	98.20000 -0.08	98.35	97.50	97.70	2,478,343
08 Aug 23	98.28000 -0.30	98.88	97.01	98.30	2,786,761
07 Aug 23	98.58000 -0.47	99.69	98.05	98.57	4,109,451
04 Aug 23	99.05000 +2.60	100.00	96.80	96.90	9,939,000
03 Aug 23	96.45000 +1.12	96.59	94.80	95.17	4,479,389
02 Aug 23	95.33000 -1.31	96.86	95.00	96.49	6,355,890
01 Aug 23	96.64000 -2.02	97.50	94.83	96.00	7,809,716
31 Jul 23	98.66000 -1.48	103.25	98.10	101.30	8,761,113
28 Jul 23	100.14000 +1.66	100.30	97.79	97.97	3,780,277
27 Jul 23	98.48000 -0.33	99.69	98.19	98.72	3,292,177
26 Jul 23	98.81000 -0.14	99.10	98.08	98.90	2,700,412
25 Jul 23	98.95000 +3.28	100.20	96.78	96.78	8,129,974
24 Jul 23	95.67000 -1.27	96.95	95.20	96.94	4,649,837
21 Jul 23	96.94000 +0.94	98.30	96.00	96.49	5,855,358
20 Jul 23	96.00000 +1.58	98.00	94.01	94.20	8,319,591
19 Jul 23	94.42000 -5.76	100.19	93.40	100.19	12,632,678
18 Jul 23	100.18000 +0.16	100.30	99.02	100.18	1,684,758
17 Jul 23	100.02000 -1.36	101.38	99.22	101.38	2,554,925
14 Jul 23	101.38000 -3.13	103.02	100.60	103.02	3,604,406
13 Jul 23	104.51000 +2.82	104.74	101.72	101.72	4,833,653
12 Jul 23	101.69000 -0.31	102.87	101.50	101.90	2,078,552
11 Jul 23	102.00000 +0.16	102.32	100.55	101.83	2,560,281
10 Jul 23	101.84000 +1.50	102.86	100.48	101.50	2,709,980
07 Jul 23	100.34000 -0.62	101.42	100.00	100.71	2,517,345
06 Jul 23	100.96000 -3.31	104.09	100.70	103.50	5,213,647
05 Jul 23	104.27000 -1.58	105.60	103.38	105.60	3,184,010
04 Jul 23	105.85000 +0.25	106.35	104.59	106.00	3,135,000
03 Jul 23	105.60000 +1.97	106.15	103.31	104.18	5,556,157
30 Jun 23	103.63000 +1.98	103.84	101.34	101.67	5,134,876
29 Jun 23	101.65000 -0.81	102.88	101.23	102.46	3,044,055
28 Jun 23	102.46000 +0.45	104.01	101.44	102.19	4,038,622
27 Jun 23	102.01000 -0.29	103.03	101.00	102.01	3,697,388
26 Jun 23	102.30000 -0.39	102.93	100.51	102.02	3,791,388
21 Jun 23	102.69000 -1.35	104.00	102.30	102.85	3,692,045
20 Jun 23	104.04000 -0.04	104.90	102.50	103.51	4,371,202
19 Jun 23	104.08000 -1.84	106.38	103.10	105.66	6,815,246
16 Jun 23	105.92000 +0.96	106.38	104.57	105.50	5,657,670
15 Jun 23	104.96000 +1.98	105.33	101.57	103.20	9,051,718
14 Jun 23	102.98000 +0.23	104.71	102.80	103.19	6,531,921
13 Jun 23	102.75000 -0.61	104.02	101.05	102.70	5,048,864
12 Jun 23	103.36000 +4.54	104.00	98.68	98.82	10,162,488
09 Jun 23	98.82000 +0.98	99.10	97.38	98.13	3,747,750
08 Jun 23	97.84000 -0.16	99.00	96.80	97.57	3,726,871
07 Jun 23	98.00000 -1.50	100.39	97.67	99.50	4,863,122
06 Jun 23	99.50000 +0.44	101.00	98.20	98.50	5,170,381
05 Jun 23	99.06000 +0.07	99.71	97.58	98.90	4,741,632
02 Jun 23	98.99000 +2.98	99.98	96.03	96.03	8,563,690
01 Jun 23	96.01000 +0.80	97.47	94.99	95.56	6,142,303
31 May 23	95.21000 -1.74	97.90	94.80	97.65	4,844,090
30 May 23	96.95000 -2.80	99.40	95.77	99.21	8,845,639
29 May 23	99.75000 -0.08	100.29	98.18	99.84	6,121,321
26 May 23	99.83000 -1.37	101.71	99.29	100.89	4,509,919
25 May 23	101.20000 -0.96	102.55	100.25	101.60	5,696,156
24 May 23	102.16000 -3.03	104.50	102.12	104.43	5,315,500
23 May 23	105.19000 -2.61	107.78	104.74	107.36	4,708,209
22 May 23	107.80000 +0.36	109.44	105.03	106.46	6,846,034
19 May 23	107.44000 +3.74	109.80	102.29	103.40	7,758,788
18 May 23	103.70000 +0.65	103.79	102.30	103.00	3,914,634
17 May 23	103.05000 -2.17	105.00	101.61	105.00	6,520,650
16 May 23	105.22000 -1.37	107.50	104.45	106.00	6,018,163
15 May 23	106.59000 +2.93	106.85	102.50	103.84	6,912,515
12 May 23	103.66000 -1.28	105.80	103.09	104.99	4,585,107
11 May 23	104.94000 -0.84	106.37	104.30	105.76	3,333,464
10 May 23	105.78000 -1.51	107.48	104.59	107.08	4,571,361
09 May 23	107.29000 -0.83	109.20	106.05	108.13	5,587,949
08 May 23	108.12000 -4.03	112.15	107.38	111.60	8,479,528
05 May 23	112.15000 +0.39	112.79	108.69	111.10	6,278,265
04 May 23	111.76000 -5.04	117.63	111.00	116.80	9,080,808
28 Apr 23	116.80000 +0.19	117.09	115.11	116.60	5,191,906
27 Apr 23	116.61000 -2.33	118.00	114.40	118.00	5,769,195
26 Apr 23	118.94000 +1.90	119.62	114.11	116.39	6,791,836
25 Apr 23	117.04000 +3.54	118.27	114.68	116.19	8,920,622
24 Apr 23	113.50000 -0.85	114.50	112.10	113.90	4,525,962
21 Apr 23	114.35000 +0.32	116.32	113.56	114.77	3,992,018
20 Apr 23	114.03000 -2.57	117.45	112.93	116.60	7,270,786
19 Apr 23	116.60000 -1.08	117.90	115.90	117.90	3,308,994
18 Apr 23	117.68000 +1.23	118.30	115.78	117.00	3,982,272
17 Apr 23	116.45000 +0.57	118.45	115.78	116.30	3,687,777
14 Apr 23	115.88000 -1.47	119.80	115.15	118.01	4,165,852
13 Apr 23	117.35000 +1.48	118.60	115.88	115.99	4,537,125
12 Apr 23	115.87000 -4.02	120.50	115.13	119.96	6,723,478
11 Apr 23	119.89000 -4.44	123.03	118.72	122.26	5,963,452
10 Apr 23	124.33000 +2.23	125.65	118.55	121.50	4,605,597
07 Apr 23	122.10000 +0.05	124.59	120.76	122.05	3,274,670
06 Apr 23	122.05000 +0.02	123.00	120.30	122.02	3,090,476
04 Apr 23	122.03000 +3.24	123.18	118.18	118.78	6,627,759
03 Apr 23	118.79000 -1.81	120.25	117.65	119.98	5,629,869
31 Mar 23	120.60000 +0.80	122.44	119.51	120.08	5,853,529
30 Mar 23	119.80000 +3.81	120.68	115.11	115.29	7,296,042
29 Mar 23	115.99000 +3.30	116.55	112.01	112.98	5,952,091
28 Mar 23	112.69000 +1.88	112.88	110.76	111.34	4,541,411
27 Mar 23	110.81000 -1.50	112.82	109.63	112.31	3,204,225
24 Mar 23	112.31000 +2.29	113.70	109.40	111.11	6,308,113
23 Mar 23	110.02000 +1.33	111.30	106.72	110.98	5,616,547
22 Mar 23	108.69000 +1.21	111.26	107.46	107.72	3,848,487
21 Mar 23	107.48000 +1.48	108.67	106.07	106.73	4,763,817
20 Mar 23	106.00000 -2.29	108.80	104.50	108.79	5,992,717
17 Mar 23	108.29000 -2.67	111.80	108.10	111.59	3,691,163
16 Mar 23	110.96000 -1.46	112.65	110.14	112.10	3,466,855
15 Mar 23	112.42000 -1.02	114.57	111.88	114.13	4,614,390
14 Mar 23	113.44000 +0.01	114.95	113.10	113.80	4,113,900
13 Mar 23	113.43000 +2.91	114.20	110.01	110.76	4,007,015
10 Mar 23	110.52000 -1.48	112.50	110.18	111.45	3,127,879
09 Mar 23	112.00000 -1.70	114.53	110.60	113.70	5,476,746
08 Mar 23	113.70000 -1.20	114.59	111.98	114.19	3,896,825
07 Mar 23	114.90000 +0.81	116.68	113.80	114.00	7,064,690
06 Mar 23	114.09000 +0.89	115.00	111.60	113.79	4,290,447
03 Mar 23	113.20000 +0.32	115.48	112.00	113.00	4,890,401
02 Mar 23	112.88000 +0.58	114.44	112.03	112.84	5,063,326
01 Mar 23	112.30000 +0.82	113.65	110.13	113.14	7,078,852
28 Feb 23	111.48000 +3.29	112.22	106.78	107.87	9,902,212
27 Feb 23	108.19000 +4.88	108.90	102.00	103.41	7,647,492
24 Feb 23	103.31000 -2.37	105.18	102.50	105.03	4,322,922
23 Feb 23	105.68000 -1.05	107.60	104.86	106.81	3,078,885
22 Feb 23	106.73000 +0.18	107.90	105.35	106.30	3,017,032
21 Feb 23	106.55000 -1.15	108.40	105.55	108.00	3,675,815
20 Feb 23	107.70000 +0.47	108.49	105.00	106.41	4,588,165
17 Feb 23	107.23000 -1.32	109.50	106.80	107.68	3,694,263
16 Feb 23	108.55000 +2.77	110.94	105.30	106.00	8,428,858
15 Feb 23	105.78000 +0.34	108.60	105.04	105.44	5,234,999
14 Feb 23	105.44000 +0.84	106.46	103.67	104.59	3,818,035
13 Feb 23	104.60000 +2.32	106.86	101.33	101.80	9,054,855
10 Feb 23	102.28000 +0.46	102.86	100.85	101.90	3,384,894
09 Feb 23	101.82000 +1.09	103.43	100.77	100.77	4,640,946
08 Feb 23	100.73000 -1.48	103.14	100.08	102.72	3,424,892
07 Feb 23	102.21000 +0.28	103.50	101.68	102.50	2,578,396
06 Feb 23	101.93000 -2.16	103.71	101.85	102.85	4,289,562
03 Feb 23	104.09000 -1.09	105.28	102.02	104.58	3,229,174
02 Feb 23	105.18000 +1.19	105.89	103.60	104.00	4,281,247
01 Feb 23	103.99000 +2.95	104.50	101.04	101.04	5,064,869
31 Jan 23	101.04000 -3.24	104.67	101.00	104.67	4,814,718
30 Jan 23	104.28000 -0.88	106.62	103.80	105.90	5,684,824
20 Jan 23	105.16000 -0.14	106.28	104.36	105.30	2,923,225
19 Jan 23	105.30000 -0.86	106.15	104.50	105.76	3,068,708
18 Jan 23	106.16000 -3.17	109.70	105.86	109.22	4,107,253
17 Jan 23	109.33000 -0.46	110.29	107.55	109.22	3,467,781
16 Jan 23	109.79000 +0.57	112.14	109.01	109.89	5,698,851
13 Jan 23	109.22000 +5.29	110.11	104.07	104.72	5,715,755
12 Jan 23	103.93000 -2.02	106.53	103.60	105.37	3,175,077
11 Jan 23	105.95000 -0.94	107.87	104.39	107.27	4,210,109
10 Jan 23	106.89000 +0.52	107.50	105.19	106.58	3,618,971
09 Jan 23	106.37000 +0.07	107.29	105.01	106.70	4,827,185
06 Jan 23	106.30000 -1.69	108.05	104.66	108.00	4,058,719
05 Jan 23	107.99000 +2.49	108.62	105.00	105.82	3,470,850
04 Jan 23	105.50000 +0.33	107.31	104.40	105.69	3,974,362
03 Jan 23	105.17000 -2.33	107.99	102.99	107.99	4,976,161
30 Dec 22	107.50000 +0.35	108.49	105.40	108.24	3,856,559
29 Dec 22	107.15000 -1.61	108.20	106.39	107.85	3,113,875
28 Dec 22	108.76000 -0.07	109.88	107.70	108.63	2,162,453
27 Dec 22	108.83000 +2.45	111.11	106.65	107.50	3,514,170
26 Dec 22	106.38000 -3.23	108.98	106.20	107.90	3,656,636
23 Dec 22	109.61000 +2.95	109.61	104.50	105.66	3,759,268
22 Dec 22	106.66000 +1.21	107.69	104.17	105.95	2,937,191
21 Dec 22	105.45000 +1.54	107.00	104.01	104.97	3,009,456
20 Dec 22	103.91000 -3.00	106.80	103.20	105.95	3,754,546
19 Dec 22	106.91000 -1.11	108.88	105.55	107.84	2,474,092
16 Dec 22	108.02000 +1.54	108.30	105.81	105.94	3,725,121
15 Dec 22	106.48000 -2.02	109.58	106.00	108.68	4,198,861
14 Dec 22	108.50000 +0.10	110.02	106.90	109.10	4,170,174
13 Dec 22	108.40000 +0.07	109.56	107.45	108.80	3,978,360
12 Dec 22	108.33000 -2.63	110.66	107.96	108.66	3,720,028
09 Dec 22	110.96000 +1.77	111.30	108.28	109.24	5,443,209
08 Dec 22	109.19000 +0.54	109.99	105.73	108.65	4,443,040
07 Dec 22	108.65000 -2.69	110.98	107.51	110.57	6,343,333
06 Dec 22	111.34000 +6.70	112.59	104.01	104.01	8,945,580
05 Dec 22	104.64000 +1.64	106.00	103.20	103.97	5,303,652
02 Dec 22	103.00000 -1.60	105.57	102.20	104.03	4,773,353
01 Dec 22	104.60000 +3.30	109.00	103.78	104.06	9,043,670
30 Nov 22	101.30000 +0.69	103.00	99.58	99.58	6,189,096
29 Nov 22	100.61000 +5.40	101.08	95.85	96.21	9,517,074
28 Nov 22	95.21000 +1.81	96.00	89.61	91.20	5,814,777
25 Nov 22	93.40000 -0.68	94.39	92.67	94.14	3,035,562
24 Nov 22	94.08000 +0.05	94.97	92.03	93.98	3,738,613
23 Nov 22	94.03000 -2.11	95.80	93.21	95.69	5,508,139
22 Nov 22	96.14000 +0.33	96.96	94.79	95.58	3,705,487
21 Nov 22	95.81000 -2.99	98.38	94.00	98.38	5,205,618
18 Nov 22	98.80000 +0.04	100.26	98.10	98.76	4,403,267
17 Nov 22	98.76000 -2.35	101.50	97.88	100.76	4,656,258
16 Nov 22	101.11000 +1.89	102.48	98.88	99.80	4,148,876
15 Nov 22	99.22000 +1.62	100.04	97.24	97.82	3,863,617
14 Nov 22	97.60000 -3.74	103.49	96.90	101.99	6,878,689
11 Nov 22	101.34000 +2.99	103.75	99.00	102.00	8,043,677
10 Nov 22	98.35000 +1.55	99.28	96.18	96.85	4,364,935
09 Nov 22	96.80000 -2.27	99.50	96.57	98.53	4,139,286
08 Nov 22	99.07000 -0.94	101.81	98.00	99.60	4,117,537
07 Nov 22	100.01000 +0.81	101.00	97.41	98.67	6,722,838
04 Nov 22	99.20000 +7.09	101.20	91.66	92.11	10,425,227
03 Nov 22	92.11000 -1.30	92.75	90.70	92.08	5,529,066
02 Nov 22	93.41000 +5.58	95.38	86.97	87.55	12,160,638
01 Nov 22	87.83000 +6.03	87.84	82.03	82.03	10,664,114
31 Oct 22	81.80000 -2.60	84.03	80.88	84.03	9,634,623
28 Oct 22	84.40000 -2.10	86.76	83.73	86.00	7,767,599
27 Oct 22	86.50000 -8.29	92.80	86.00	92.80	13,194,279
26 Oct 22	94.79000 +1.49	96.00	92.70	94.09	5,104,691
25 Oct 22	93.30000 +0.90	93.88	90.38	91.01	4,573,495
24 Oct 22	92.40000 -4.27	96.36	92.20	96.36	4,475,932
21 Oct 22	96.67000 -0.29	97.30	94.70	96.98	4,209,033
20 Oct 22	96.96000 -0.42	99.00	95.28	97.40	4,438,705
19 Oct 22	97.38000 -2.06	99.70	96.67	99.70	6,004,569
18 Oct 22	99.44000 -1.76	102.48	98.90	101.56	4,688,994
17 Oct 22	101.20000 -2.06	103.29	100.30	102.50	3,953,506
14 Oct 22	103.26000 +2.74	104.44	100.40	101.05	4,903,283
13 Oct 22	100.52000 -3.25	103.76	100.00	103.76	4,727,985
12 Oct 22	103.77000 -0.29	104.50	100.30	104.00	5,165,617
11 Oct 22	104.06000 +1.60	104.98	101.89	102.56	4,133,202
10 Oct 22	102.46000 -3.74	106.00	102.00	106.00	5,906,760
30 Sep 22	106.20000 +0.95	108.30	105.25	105.56	5,336,277
29 Sep 22	105.25000 -0.83	107.97	104.21	106.97	4,933,346
28 Sep 22	106.08000 -0.87	107.80	105.40	106.22	3,940,863
27 Sep 22	106.95000 +3.10	107.04	102.22	104.14	6,767,430
26 Sep 22	103.85000 +1.55	105.50	101.00	101.00	4,912,261
23 Sep 22	102.30000 +2.36	103.78	100.08	100.37	5,939,175
22 Sep 22	99.94000 -1.94	101.44	98.63	101.44	4,628,998
21 Sep 22	101.88000 -0.52	103.92	101.16	102.06	3,787,298
20 Sep 22	102.40000 +0.50	103.20	100.13	102.39	3,066,330
19 Sep 22	101.90000 +0.78	102.50	98.50	101.57	5,637,806
16 Sep 22	101.12000 -1.17	104.00	100.25	101.58	4,368,757
15 Sep 22	102.29000 +2.04	104.55	99.79	99.79	5,771,272
14 Sep 22	100.25000 +0.20	101.00	98.30	98.52	4,083,546
13 Sep 22	100.05000 +3.38	101.15	96.85	97.27	7,573,559
09 Sep 22	96.67000 -0.53	97.53	96.00	97.22	4,480,626
08 Sep 22	97.20000 -0.09	98.87	97.00	97.99	4,216,761
07 Sep 22	97.29000 -1.38	98.60	96.82	98.51	4,779,950
06 Sep 22	98.67000 -0.33	100.33	96.89	99.09	5,632,275
05 Sep 22	99.00000 -3.00	101.80	97.00	101.80	7,968,259
02 Sep 22	102.00000 -3.97	106.50	101.05	105.70	6,860,480
01 Sep 22	105.97000 -2.03	107.99	105.60	107.35	4,641,432
31 Aug 22	108.00000 -0.48	109.65	107.33	107.69	4,133,416
30 Aug 22	108.48000 -0.02	110.32	107.00	108.39	5,231,097
29 Aug 22	108.50000 +0.50	109.50	105.43	107.96	6,687,955
26 Aug 22	108.00000 +7.48	110.20	104.00	104.00	14,481,965
25 Aug 22	100.52000 +1.55	102.00	98.98	99.00	3,751,488
24 Aug 22	98.97000 -1.60	100.49	98.50	100.13	3,617,746
23 Aug 22	100.57000 -2.40	102.79	99.99	102.19	4,981,921
22 Aug 22	102.97000 -0.55	104.47	101.80	103.36	2,848,300
19 Aug 22	103.52000 -1.45	106.60	103.10	104.96	2,638,184
18 Aug 22	104.97000 +0.25	106.60	103.72	104.44	4,900,450
17 Aug 22	104.72000 +1.76	106.00	100.20	102.50	4,982,503
16 Aug 22	102.96000 -0.70	104.00	101.88	103.67	3,198,302
15 Aug 22	103.66000 -0.84	105.13	103.00	103.66	2,775,499
12 Aug 22	104.50000 -1.98	106.88	103.67	105.99	2,993,242
11 Aug 22	106.48000 +1.44	106.96	102.77	105.10	4,280,106
10 Aug 22	105.04000 -4.46	109.30	103.53	109.30	6,939,572
09 Aug 22	109.50000 +5.51	110.00	103.12	104.02	6,666,168
08 Aug 22	103.99000 +0.95	105.85	100.12	101.02	6,492,645
05 Aug 22	103.04000 -0.54	105.18	102.80	103.50	4,407,684
04 Aug 22	103.58000 +0.61	104.13	101.76	103.88	4,347,621
03 Aug 22	102.97000 -3.31	106.99	102.50	106.18	5,449,307
02 Aug 22	106.28000 -1.78	108.92	105.80	107.43	7,244,319
01 Aug 22	108.06000 +9.55	108.36	99.25	100.00	15,706,285
29 Jul 22	98.51000 -1.97	100.48	98.02	100.09	7,087,947
28 Jul 22	100.48000 +0.48	102.99	98.66	100.10	4,782,936
27 Jul 22	100.00000 -0.49	103.87	99.90	101.52	4,218,233
26 Jul 22	100.49000 +0.30	102.50	99.52	99.97	4,657,965
25 Jul 22	100.19000 +3.98	101.00	94.00	95.30	8,279,054
22 Jul 22	96.21000 -0.80	97.49	95.70	97.01	3,599,721
21 Jul 22	97.01000 +1.45	97.76	94.50	94.50	6,047,531
20 Jul 22	95.56000 +0.45	97.20	94.58	95.20	4,287,280
19 Jul 22	95.11000 -1.21	95.98	93.26	94.71	4,410,948
18 Jul 22	96.32000 -0.52	97.50	92.66	96.84	6,604,781
15 Jul 22	96.84000 +0.84	99.98	95.40	95.85	5,629,272
14 Jul 22	96.00000 -0.89	96.82	94.40	96.42	5,133,153
13 Jul 22	96.89000 +1.22	98.88	95.80	95.98	5,780,368
12 Jul 22	95.67000 -1.02	97.25	95.11	96.50	2,779,060
11 Jul 22	96.69000 -2.03	98.00	95.61	97.00	4,357,324
08 Jul 22	98.72000 -0.21	99.86	98.00	98.92	3,151,035
07 Jul 22	98.93000 +0.75	99.80	95.04	98.00	6,090,591
06 Jul 22	98.18000 -3.34	101.20	97.00	100.68	7,292,147
05 Jul 22	101.52000 -2.65	104.49	99.00	104.17	6,982,890
04 Jul 22	104.17000 +1.59	104.88	101.35	101.58	4,783,159
01 Jul 22	102.58000 -1.34	104.49	101.00	103.38	4,483,004
30 Jun 22	103.92000 +1.63	107.37	103.00	103.00	8,977,393
29 Jun 22	102.29000 +2.29	103.98	99.70	99.88	8,978,008
28 Jun 22	100.00000 +0.35	101.06	97.00	98.80	6,045,206
27 Jun 22	99.65000 +4.06	101.90	97.00	97.00	10,207,043
24 Jun 22	95.59000 +2.32	97.00	93.00	93.30	7,470,383
23 Jun 22	93.27000 +0.40	93.50	92.26	92.87	4,685,044
22 Jun 22	92.87000 -0.93	94.90	92.83	93.80	4,303,411
21 Jun 22	93.80000 -0.18	95.21	92.38	94.00	5,795,046
20 Jun 22	93.98000 +2.42	95.00	92.14	92.14	8,496,334
17 Jun 22	91.56000 +1.41	91.95	89.07	89.19	6,568,122
16 Jun 22	90.15000 -1.39	92.65	89.01	91.60	7,347,602
15 Jun 22	91.54000 -0.41	92.88	90.41	91.82	8,003,450
14 Jun 22	91.95000 +1.40	93.00	88.88	89.00	6,461,031
13 Jun 22	90.55000 -1.55	91.50	88.31	91.00	8,521,560
10 Jun 22	92.10000 +0.10	92.10	90.03	91.50	5,176,928
09 Jun 22	92.00000 -2.46	94.50	91.46	94.00	5,050,274
08 Jun 22	94.46000 +1.40	95.80	92.06	92.50	7,188,317
07 Jun 22	93.06000 +0.06	94.50	91.23	92.90	6,443,620
06 Jun 22	93.00000 +3.05	93.65	88.77	90.55	7,751,811
02 Jun 22	89.95000 -1.67	91.30	89.49	90.12	5,560,207
01 Jun 22	91.62000 -1.13	93.30	90.86	91.90	6,922,160
31 May 22	92.75000 +1.85	93.50	90.37	91.00	10,955,621
30 May 22	90.90000 +5.72	93.70	88.60	88.60	16,027,256
27 May 22	85.18000 -0.84	87.10	84.70	86.38	5,097,054
26 May 22	86.02000 +1.99	87.10	83.38	84.60	7,485,618
25 May 22	84.03000 -0.01	84.74	83.60	83.86	4,115,154
24 May 22	84.04000 -1.33	85.72	83.81	85.40	4,207,746
23 May 22	85.37000 -0.60	86.24	84.39	86.22	4,979,545
20 May 22	85.97000 +2.07	86.89	83.96	84.46	6,828,209
19 May 22	83.90000 -0.95	85.36	83.00	83.40	3,701,814
18 May 22	84.85000 -1.14	86.18	84.50	85.99	4,040,019
17 May 22	85.99000 +0.23	86.50	85.03	85.97	3,343,490
16 May 22	85.76000 +0.65	88.50	84.50	86.30	6,233,111
13 May 22	85.11000 -0.49	86.50	84.60	85.59	3,555,191
12 May 22	85.60000 +0.70	87.11	84.10	84.10	5,687,491
11 May 22	84.90000 +2.47	86.92	82.43	82.44	11,031,328
10 May 22	82.43000 +2.73	82.85	77.50	78.00	7,630,177
09 May 22	79.70000 -1.30	80.85	76.60	78.68	5,611,740
06 May 22	81.00000 -5.24	84.60	80.50	84.60	9,931,112
05 May 22	86.24000 -0.06	87.86	85.28	87.00	7,802,448
29 Apr 22	86.30000 +3.40	87.50	83.48	83.48	13,548,995
28 Apr 22	82.90000 -0.79	85.15	82.21	82.50	6,224,969
27 Apr 22	83.69000 +1.12	84.10	80.75	82.00	7,086,534
26 Apr 22	82.57000 +1.17	84.40	81.52	81.61	7,715,483
25 Apr 22	81.40000 -3.28	84.26	79.99	82.80	8,335,393
22 Apr 22	84.68000 +0.70	84.95	82.10	83.28	4,833,658
21 Apr 22	83.98000 -1.80	85.90	82.98	85.06	6,010,566
20 Apr 22	85.78000 +1.23	88.00	82.50	84.00	8,441,202
19 Apr 22	84.55000 +0.11	85.95	83.81	84.54	4,574,458
18 Apr 22	84.44000 +0.37	84.72	82.00	83.30	5,441,438
15 Apr 22	84.07000 -0.86	86.30	83.01	83.49	8,190,196
14 Apr 22	84.93000 +3.15	86.36	82.30	82.30	12,364,439
13 Apr 22	81.78000 +1.10	83.68	77.75	79.30	16,052,089
12 Apr 22	80.68000 +7.02	81.03	73.21	73.60	13,222,272
11 Apr 22	73.66000 -4.14	77.31	73.00	77.29	9,949,659
08 Apr 22	77.80000 -0.91	79.10	77.26	78.26	4,663,127
07 Apr 22	78.71000 -1.02	80.95	78.30	80.01	5,755,933
06 Apr 22	79.73000 -1.97	80.90	79.13	80.90	8,409,432
01 Apr 22	81.70000 +2.69	82.40	78.06	78.37	10,047,416
31 Mar 22	79.01000 -0.57	79.70	78.20	78.93	5,105,145
30 Mar 22	79.58000 +3.18	80.36	76.70	76.80	11,586,682
29 Mar 22	76.40000 -1.60	79.23	76.05	78.35	7,773,330
28 Mar 22	78.00000 -2.09	79.33	76.40	78.80	7,948,183
25 Mar 22	80.09000 -2.25	82.20	79.37	82.09	7,554,880
24 Mar 22	82.34000 -2.18	83.90	81.81	83.90	6,546,471
23 Mar 22	84.52000 +0.47	85.01	82.81	84.12	5,318,806
22 Mar 22	84.05000 -1.95	85.60	83.50	85.07	5,900,370
21 Mar 22	86.00000 +0.11	86.21	84.18	85.25	5,157,753
18 Mar 22	85.89000 -0.83	86.68	84.80	86.07	6,465,835
17 Mar 22	86.72000 +0.30	88.59	85.13	87.82	6,599,339
16 Mar 22	86.42000 +4.03	87.00	82.70	84.30	6,634,004
15 Mar 22	82.39000 -3.61	85.00	81.00	85.00	7,064,458
14 Mar 22	86.00000 -6.96	91.00	85.85	90.00	9,302,784
11 Mar 22	92.96000 -1.34	94.25	90.45	92.80	5,056,915
10 Mar 22	94.30000 +5.46	94.88	89.26	90.50	9,616,479
09 Mar 22	88.84000 -1.67	91.20	84.80	90.57	7,861,668
08 Mar 22	90.51000 -0.79	93.50	89.59	91.30	5,853,497
07 Mar 22	91.30000 -6.72	96.75	90.91	96.75	8,831,387
04 Mar 22	98.02000 -1.27	99.89	97.35	98.13	5,040,463
03 Mar 22	99.29000 -0.20	101.19	98.01	99.50	5,581,765
02 Mar 22	99.49000 -2.09	101.20	97.81	100.58	7,454,001
01 Mar 22	101.58000 +7.79	103.17	96.60	96.96	13,020,752
28 Feb 22	93.79000 +0.20	93.97	92.57	92.71	3,183,472
25 Feb 22	93.59000 +0.39	93.88	92.54	93.12	2,796,925
24 Feb 22	93.20000 -1.40	94.89	92.06	94.09	3,518,247
23 Feb 22	94.60000 -0.40	95.50	92.70	94.65	2,701,178
22 Feb 22	95.00000 -0.22	95.43	93.46	95.00	2,323,801
21 Feb 22	95.22000 -1.08	97.20	94.55	97.01	2,366,397
18 Feb 22	96.30000 -0.09	97.52	94.60	95.88	2,974,703
17 Feb 22	96.39000 -0.22	97.50	95.26	97.50	3,195,923
16 Feb 22	96.61000 +0.98	97.49	94.74	95.63	3,980,971
15 Feb 22	95.63000 +0.74	96.95	94.28	94.30	4,885,716
14 Feb 22	94.89000 +4.88	95.11	90.01	90.09	8,656,740
11 Feb 22	90.01000 +0.51	91.68	88.78	89.00	4,201,012
10 Feb 22	89.50000 -1.77	91.20	88.21	91.20	7,107,572
09 Feb 22	91.27000 +1.69	92.84	89.13	89.20	6,054,319
08 Feb 22	89.58000 -2.06	91.75	88.36	91.64	4,780,381
07 Feb 22	91.64000 -0.57	95.50	90.88	92.93	4,443,387
28 Jan 22	92.21000 -0.76	95.66	91.50	93.18	3,234,033
27 Jan 22	92.97000 -1.01	94.30	92.33	93.84	2,361,620
26 Jan 22	93.98000 -0.02	95.15	92.47	93.66	3,358,935
25 Jan 22	94.00000 -1.36	96.12	93.51	95.36	3,746,135
24 Jan 22	95.36000 +2.23	96.38	92.07	92.75	6,833,522
21 Jan 22	93.13000 +2.19	95.63	90.18	91.22	8,015,134
20 Jan 22	90.94000 +2.23	91.53	88.72	89.25	6,090,779
19 Jan 22	88.71000 -0.74	89.80	87.03	89.00	4,261,636
18 Jan 22	89.45000 +0.27	90.31	88.48	89.13	4,812,954
17 Jan 22	89.18000 -1.05	91.00	88.63	91.00	4,671,463
14 Jan 22	90.23000 +1.00	91.80	88.20	88.20	7,694,371
13 Jan 22	89.23000 -1.51	91.38	88.77	90.11	4,369,640
12 Jan 22	90.74000 +0.82	91.27	88.08	89.92	8,357,131
11 Jan 22	89.92000 -5.22	94.81	89.50	94.81	10,472,001
10 Jan 22	95.14000 -1.56	95.88	91.37	95.66	11,660,921
07 Jan 22	96.70000 -1.17	98.66	96.50	97.29	3,060,971
06 Jan 22	97.87000 -3.13	101.59	96.50	100.58	5,385,287
05 Jan 22	101.00000 +1.34	103.00	98.51	99.04	5,484,453
04 Jan 22	99.66000 +0.66	100.06	96.32	99.00	5,200,069
31 Dec 21	99.00000 -1.51	101.50	98.18	100.67	5,077,933
30 Dec 21	100.51000 +0.01	100.90	99.40	100.00	4,737,085
29 Dec 21	100.50000 -3.50	105.40	99.81	104.60	5,064,219
28 Dec 21	104.00000 +1.85	104.83	101.27	102.00	3,141,756
27 Dec 21	102.15000 -2.94	106.50	101.00	104.88	4,123,385
24 Dec 21	105.09000 +3.65	105.95	101.31	102.43	4,503,099
23 Dec 21	101.44000 -0.61	104.20	99.80	102.00	3,565,783
22 Dec 21	102.05000 -0.22	103.59	101.32	102.27	2,222,692
21 Dec 21	102.27000 +3.22	103.26	99.00	99.30	4,266,396
20 Dec 21	99.05000 -0.65	100.88	98.72	99.70	2,503,213
17 Dec 21	99.70000 -2.07	101.72	98.00	101.40	4,522,530
16 Dec 21	101.77000 -0.10	102.33	99.20	101.90	4,293,376
15 Dec 21	101.87000 -1.90	105.25	100.88	104.00	5,017,607
14 Dec 21	103.77000 -1.43	105.60	102.99	104.48	4,509,315
13 Dec 21	105.20000 -0.74	108.50	104.50	105.00	5,024,526
10 Dec 21	105.94000 +0.07	107.00	104.01	104.74	3,993,599
09 Dec 21	105.87000 +0.17	108.33	105.00	107.70	6,516,379
08 Dec 21	105.70000 +3.29	106.45	101.65	102.35	5,909,449
07 Dec 21	102.41000 +1.31	105.38	101.02	102.68	5,351,462
06 Dec 21	101.10000 +0.31	104.33	98.51	100.68	6,160,865
03 Dec 21	100.79000 +3.52	102.57	96.70	97.51	5,784,551
02 Dec 21	97.27000 -1.33	98.80	96.23	98.60	2,400,994
01 Dec 21	98.60000 -0.17	100.22	97.00	100.00	2,555,905
30 Nov 21	98.77000 -2.13	101.10	97.70	100.80	3,405,774
29 Nov 21	100.90000 -1.40	102.25	99.21	100.00	2,989,791
26 Nov 21	102.30000 -1.50	103.79	100.80	102.53	3,083,067
25 Nov 21	103.80000 +1.30	104.94	99.60	103.00	5,528,462
24 Nov 21	102.50000 +2.56	104.88	98.43	99.60	7,181,836
23 Nov 21	99.94000 +3.14	100.67	96.00	96.05	6,050,456
22 Nov 21	96.80000 -1.72	99.50	96.58	98.37	5,716,840
19 Nov 21	98.52000 +0.09	99.50	96.80	99.50	3,053,651
18 Nov 21	98.43000 +0.82	98.88	96.40	97.64	2,928,472
17 Nov 21	97.61000 -0.27	98.23	95.70	96.71	3,601,081
16 Nov 21	97.88000 +0.29	99.84	96.38	98.56	3,924,929
15 Nov 21	97.59000 +3.88	100.58	94.00	94.25	8,161,830
12 Nov 21	93.71000 +0.90	95.17	91.10	92.76	6,736,199
11 Nov 21	92.81000 -0.89	94.71	91.54	93.70	4,790,196
10 Nov 21	93.70000 -1.96	97.00	92.88	97.00	3,813,799
09 Nov 21	95.66000 -0.86	97.91	94.20	97.19	5,087,208
08 Nov 21	96.52000 -1.14	98.99	95.40	97.67	3,661,866
05 Nov 21	97.66000 -1.53	99.85	97.16	97.30	5,399,569
04 Nov 21	99.19000 +1.84	100.25	95.07	98.22	7,838,344
03 Nov 21	97.35000 -0.72	100.02	96.01	97.68	5,144,730
02 Nov 21	98.07000 +3.44	99.70	93.33	95.03	11,536,975
01 Nov 21	94.63000 -9.65	103.96	94.33	103.96	15,291,617
29 Oct 21	104.28000 +9.48	104.28	94.80	94.80	19,296,068
28 Oct 21	94.80000 +2.80	95.21	91.66	92.00	14,025,524
27 Oct 21	92.00000 +0.14	92.68	89.52	91.30	15,843,207
26 Oct 21	91.86000 +8.35	91.86	85.60	85.60	23,899,980
25 Oct 21	83.51000 +3.46	84.10	78.80	79.95	11,946,236
22 Oct 21	80.05000 +1.66	80.66	77.52	78.40	7,252,368
21 Oct 21	78.39000 -0.93	79.64	77.76	79.32	5,997,256
20 Oct 21	79.32000 -1.44	81.37	79.14	81.00	5,122,720
19 Oct 21	80.76000 +0.46	81.12	79.79	80.30	5,029,041
18 Oct 21	80.30000 -3.80	83.96	79.75	83.58	7,611,919
15 Oct 21	84.10000 -0.90	85.81	82.97	84.70	4,642,168
14 Oct 21	85.00000 -1.99	87.99	84.51	86.87	6,273,638
13 Oct 21	86.99000 +4.14	88.04	83.00	83.00	9,612,552
12 Oct 21	82.85000 -0.45	83.78	81.60	83.00	4,569,112
11 Oct 21	83.30000 -0.50	86.00	82.93	83.79	5,791,245
08 Oct 21	83.80000 +3.27	84.76	80.00	81.00	8,889,974
30 Sep 21	80.53000 +0.33	81.80	79.66	79.99	4,692,874
29 Sep 21	80.20000 -1.70	82.50	79.91	81.01	4,613,418
28 Sep 21	81.90000 -1.33	83.12	79.00	82.09	7,893,788
27 Sep 21	83.23000 +4.18	84.95	79.53	79.58	12,569,434
24 Sep 21	79.05000 +0.07	80.22	78.08	78.90	8,387,473
23 Sep 21	78.98000 -0.22	80.22	78.39	79.30	7,390,730
22 Sep 21	79.20000 -2.74	80.36	78.22	80.36	7,017,547
17 Sep 21	81.94000 +1.44	82.66	78.30	80.60	6,831,165
16 Sep 21	80.50000 -1.90	83.50	79.20	82.40	8,686,160
15 Sep 21	82.40000 -3.37	85.23	81.80	85.00	7,881,825
14 Sep 21	85.77000 -0.74	87.39	85.39	87.05	4,708,057
13 Sep 21	86.51000 -1.09	89.00	86.10	87.00	4,639,499
10 Sep 21	87.60000 -0.40	89.55	87.01	87.89	5,023,070
09 Sep 21	88.00000 -0.50	88.80	87.40	87.99	3,509,743
08 Sep 21	88.50000 -1.19	90.00	87.88	90.00	4,710,689
07 Sep 21	89.69000 -0.51	90.58	88.24	89.79	5,278,823
06 Sep 21	90.20000 +4.04	92.20	85.00	85.97	10,354,418
03 Sep 21	86.16000 +0.13	86.97	83.75	85.23	6,335,788
02 Sep 21	86.03000 -1.06	89.83	85.21	86.66	7,446,356
01 Sep 21	87.09000 +0.77	89.02	83.51	86.35	9,443,358
31 Aug 21	86.32000 +1.77	88.26	84.56	85.42	8,160,982
30 Aug 21	84.55000 -3.40	88.88	83.34	88.88	9,175,400
27 Aug 21	87.95000 -1.74	92.55	87.71	89.73	8,197,286
26 Aug 21	89.69000 +0.57	92.87	88.88	90.28	6,547,382
25 Aug 21	89.12000 -0.58	91.15	87.80	89.09	6,312,155
24 Aug 21	89.70000 +3.00	91.40	86.01	86.64	7,504,843
23 Aug 21	86.70000 +1.22	87.89	85.04	85.40	6,072,559
20 Aug 21	85.48000 -4.82	89.88	84.17	88.98	8,457,292
19 Aug 21	90.30000 -5.27	96.50	88.58	93.60	14,550,218
18 Aug 21	95.57000 +8.69	95.57	86.65	86.86	16,520,299
17 Aug 21	86.88000 -1.79	89.38	86.60	88.90	5,614,317
16 Aug 21	88.67000 +1.69	89.56	86.29	86.50	5,638,457
13 Aug 21	86.98000 +0.43	87.59	85.80	86.50	4,106,391
12 Aug 21	86.55000 -0.64	88.12	85.70	86.68	5,094,625
11 Aug 21	87.19000 -2.50	90.08	86.72	89.86	7,850,878
10 Aug 21	89.69000 +2.49	90.29	86.03	86.50	14,343,404
09 Aug 21	87.20000 +5.12	88.69	82.95	82.95	12,886,860
06 Aug 21	82.08000 -1.88	83.79	81.60	83.71	6,286,666
05 Aug 21	83.96000 -0.57	86.00	82.28	82.94	7,457,990
04 Aug 21	84.53000 -2.37	88.30	83.98	86.90	9,867,354
03 Aug 21	86.90000 +3.22	88.88	81.05	83.64	17,428,594
02 Aug 21	83.68000 +3.40	84.64	77.31	79.00	17,470,220
30 Jul 21	80.28000 -7.72	86.50	80.00	86.50	15,413,975
29 Jul 21	88.00000 -2.44	92.50	86.74	92.02	10,042,726
28 Jul 21	90.44000 +0.37	90.69	86.38	86.86	8,379,578
27 Jul 21	90.07000 -2.65	95.79	90.03	92.23	7,872,035
26 Jul 21	92.72000 -4.36	96.00	90.69	96.00	11,200,887
23 Jul 21	97.08000 -2.26	99.34	96.38	98.88	5,909,336
22 Jul 21	99.34000 -2.44	101.60	99.20	101.30	7,547,199
21 Jul 21	101.78000 -0.02	103.01	100.50	101.40	7,461,376
20 Jul 21	101.80000 +2.05	102.92	98.31	98.31	7,849,859
19 Jul 21	99.75000 +1.34	100.40	96.36	98.00	8,651,909
16 Jul 21	98.41000 -3.20	101.61	97.40	101.08	10,546,558
15 Jul 21	101.61000 +3.47	103.55	97.08	98.18	10,273,064
14 Jul 21	98.14000 -1.85	99.34	96.42	99.34	7,185,914
13 Jul 21	99.99000 +2.65	101.37	96.67	97.34	9,797,907
12 Jul 21	97.34000 +0.69	97.63	92.69	96.65	14,584,649
09 Jul 21	96.65000 -2.83	99.95	94.64	99.49	12,120,465
08 Jul 21	99.48000 -7.00	106.27	98.14	106.27	13,326,859
07 Jul 21	106.48000 +0.37	107.00	103.00	105.21	5,914,791
06 Jul 21	106.11000 -2.98	108.99	101.99	108.99	9,134,054
05 Jul 21	109.09000 +0.39	109.88	105.19	108.50	6,602,661
02 Jul 21	108.70000 -6.30	114.34	107.83	114.34	6,331,636
01 Jul 21	115.00000 -0.65	117.59	112.28	117.59	3,470,935
30 Jun 21	115.65000 -0.16	118.11	113.16	115.81	4,936,385
29 Jun 21	115.81000 +3.56	116.68	111.51	112.68	7,529,517
28 Jun 21	112.25000 +1.57	113.88	108.69	109.83	6,853,740
25 Jun 21	110.68000 +5.38	110.85	104.48	105.19	7,720,907
24 Jun 21	105.30000 -2.39	107.68	104.32	107.00	4,894,396
23 Jun 21	107.69000 -0.61	109.33	106.02	108.24	5,449,441
22 Jun 21	108.30000 +2.00	108.55	104.50	105.88	6,590,752
21 Jun 21	106.30000 -2.73	107.90	104.09	107.00	8,484,367
18 Jun 21	109.03000 +1.15	112.54	107.00	108.22	10,415,699
17 Jun 21	107.88000 +2.88	110.00	105.11	105.11	8,930,430
16 Jun 21	105.00000 -3.17	108.17	103.01	108.00	6,991,834
15 Jun 21	108.17000 +0.59	110.00	107.09	107.69	5,933,940
11 Jun 21	107.58000 -1.99	110.19	105.12	109.96	6,458,520
10 Jun 21	109.57000 -1.28	112.88	108.85	110.63	7,691,993
09 Jun 21	110.85000 +0.66	113.50	107.47	113.16	9,094,458
08 Jun 21	110.19000 -0.91	117.58	108.97	111.15	17,149,602
07 Jun 21	111.10000 +8.25	113.14	103.51	103.51	20,771,224
04 Jun 21	102.85000 +2.45	103.66	99.80	100.00	8,138,755
03 Jun 21	100.40000 -1.64	102.58	99.90	102.18	7,837,796
02 Jun 21	102.04000 +0.28	102.88	100.80	101.60	7,421,106
01 Jun 21	101.76000 -3.18	104.90	99.68	104.90	12,097,527
31 May 21	104.94000 +0.07	106.20	101.80	105.00	7,237,184
28 May 21	104.87000 +1.17	105.55	102.72	103.93	5,446,252
27 May 21	103.70000 -0.56	104.80	102.40	104.00	6,224,423
26 May 21	104.26000 -0.74	105.50	102.25	104.51	6,167,196
25 May 21	105.00000 +0.47	105.59	102.22	103.58	7,982,134
24 May 21	104.53000 +2.72	104.53	100.55	101.88	10,767,494
21 May 21	101.81000 +0.40	102.97	99.62	100.99	7,059,331
20 May 21	101.41000 +1.32	102.06	100.00	100.00	6,372,541
19 May 21	100.09000 -2.91	103.00	99.34	101.00	6,815,939
18 May 21	103.00000 +1.10	105.44	101.36	101.88	6,787,749
17 May 21	101.90000 +0.01	103.50	100.05	101.89	8,836,345
14 May 21	101.89000 +2.53	104.86	97.19	99.34	15,406,511
13 May 21	99.36000 +4.76	99.36	93.81	94.50	11,845,353
12 May 21	94.60000 +0.20	95.41	93.17	94.12	4,866,950
11 May 21	94.40000 +1.41	95.85	92.61	92.99	7,107,713
10 May 21	92.99000 +1.79	96.60	90.71	91.00	12,569,041
07 May 21	91.20000 +0.75	92.61	88.88	89.30	7,036,518
06 May 21	90.45000 -0.56	91.38	89.02	90.00	5,534,145
30 Apr 21	91.01000 -1.50	91.89	88.88	91.58	9,705,977
29 Apr 21	92.51000 -0.40	93.69	90.32	92.65	5,892,357
28 Apr 21	92.91000 +0.09	93.97	92.03	93.19	5,760,554
27 Apr 21	92.82000 +0.82	93.13	90.15	90.27	8,463,843
26 Apr 21	92.00000 -0.60	95.51	91.71	93.50	10,748,963
23 Apr 21	92.60000 -1.70	98.39	91.70	96.30	14,012,239
22 Apr 21	94.30000 +1.02	94.38	91.50	92.90	6,731,174
21 Apr 21	93.28000 +3.28	93.30	89.20	89.50	9,831,265
20 Apr 21	90.00000 +1.91	90.80	86.50	86.50	7,884,051
19 Apr 21	88.09000 +0.19	90.00	86.50	87.89	6,314,188
16 Apr 21	87.90000 +0.95	88.42	86.18	86.96	4,456,205
15 Apr 21	86.95000 -1.41	88.59	86.05	87.86	4,463,399
14 Apr 21	88.36000 +1.35	90.04	86.60	87.24	5,425,876
13 Apr 21	87.01000 +1.50	88.08	85.30	85.51	5,410,945
12 Apr 21	85.51000 -0.49	88.08	84.60	86.00	5,546,550
09 Apr 21	86.00000 +0.33	87.00	84.38	85.45	4,676,363
08 Apr 21	85.67000 +3.03	86.51	81.51	82.41	9,780,548
07 Apr 21	82.64000 -1.31	84.37	80.94	83.83	5,734,920
06 Apr 21	83.95000 -0.48	85.13	82.65	84.65	4,506,130
02 Apr 21	84.43000 +0.00	85.58	83.90	84.90	3,889,543
01 Apr 21	84.43000 -0.21	84.86	83.37	84.64	3,439,557
31 Mar 21	84.64000 +0.84	84.77	82.01	83.40	5,682,311
30 Mar 21	83.80000 +0.00	85.67	82.89	83.70	6,324,783
29 Mar 21	83.80000 +2.30	85.51	81.00	81.80	10,473,265
26 Mar 21	81.50000 +1.55	82.88	79.69	80.00	8,545,686
25 Mar 21	79.95000 +1.00	80.75	76.68	77.95	5,056,748
24 Mar 21	78.95000 -0.85	81.08	78.47	79.50	6,768,964
23 Mar 21	79.80000 +0.99	80.78	77.67	78.56	6,207,585
22 Mar 21	78.81000 -0.91	81.00	77.76	79.68	5,127,130
19 Mar 21	79.72000 -1.03	81.80	79.04	79.19	5,902,755
18 Mar 21	80.75000 +2.55	82.00	77.60	77.88	10,598,569
17 Mar 21	78.20000 +3.04	78.47	74.10	75.10	9,058,324
16 Mar 21	75.16000 +1.04	75.69	73.68	74.33	6,363,072
15 Mar 21	74.12000 -2.88	76.74	73.28	76.66	7,361,922
12 Mar 21	77.00000 -1.46	78.90	75.00	78.60	6,671,168
11 Mar 21	78.46000 +3.71	78.98	73.50	74.47	10,092,273
10 Mar 21	74.75000 -0.27	77.60	74.04	77.51	7,892,723
09 Mar 21	75.02000 -1.12	77.28	72.46	76.20	9,383,538
08 Mar 21	76.14000 -0.76	80.16	76.00	78.48	12,870,801
05 Mar 21	76.90000 +0.93	77.76	73.00	74.75	7,025,857
04 Mar 21	75.97000 -2.73	78.00	75.48	78.00	9,596,383
03 Mar 21	78.70000 +0.63	78.85	77.10	77.96	9,760,110
02 Mar 21	78.07000 -1.12	81.40	77.70	79.99	11,546,444
01 Mar 21	79.19000 -0.44	80.30	77.80	79.98	10,770,510
26 Feb 21	79.63000 -2.25	80.78	77.40	80.78	10,286,125
25 Feb 21	81.88000 -2.40	84.84	81.78	83.90	9,094,710
24 Feb 21	84.28000 -2.92	87.87	82.10	87.60	13,900,698
23 Feb 21	87.20000 -2.00	88.28	85.37	88.00	10,842,772
22 Feb 21	89.20000 -1.80	91.20	88.11	91.10	9,806,420
19 Feb 21	91.00000 -0.93	92.88	88.06	92.02	8,199,051
18 Feb 21	91.93000 -3.85	96.78	91.30	96.78	9,324,369
10 Feb 21	95.78000 -1.28	97.86	94.98	97.33	10,214,324
09 Feb 21	97.06000 +2.88	98.42	92.35	93.00	7,683,823
08 Feb 21	94.18000 -3.56	98.25	92.69	97.70	11,509,785
05 Feb 21	97.74000 +2.71	99.80	93.20	95.33	9,840,068
04 Feb 21	95.03000 -1.97	98.39	93.68	95.60	7,478,619
03 Feb 21	97.00000 +0.10	99.71	96.11	96.40	6,349,398
02 Feb 21	96.90000 +2.39	97.35	93.50	94.88	6,947,293
01 Feb 21	94.51000 +5.72	94.60	89.23	89.23	8,648,686
29 Jan 21	88.79000 +0.27	91.78	88.00	89.07	7,809,773
28 Jan 21	88.52000 -4.31	92.01	88.17	90.98	9,046,846
27 Jan 21	92.83000 -3.33	95.39	90.40	94.77	9,243,184
26 Jan 21	96.16000 -0.84	97.45	93.65	97.01	6,611,922
25 Jan 21	97.00000 +3.56	97.56	93.00	93.44	8,684,473
22 Jan 21	93.44000 +2.76	95.40	90.66	90.68	10,272,634
21 Jan 21	90.68000 +0.01	91.36	88.33	90.67	13,486,059
20 Jan 21	90.67000 +2.67	92.00	86.50	88.00	14,667,711
19 Jan 21	88.00000 -3.95	92.95	87.68	91.94	12,086,451
18 Jan 21	91.95000 -1.18	94.47	90.81	93.00	8,105,412
15 Jan 21	93.13000 -3.84	95.55	91.00	95.51	10,616,243
14 Jan 21	96.97000 -3.53	101.49	95.80	101.34	7,909,675
13 Jan 21	100.50000 -3.98	106.50	99.98	106.47	8,328,958
12 Jan 21	104.48000 -0.02	107.64	103.71	103.93	6,345,229
11 Jan 21	104.50000 -2.00	106.55	101.90	106.10	6,782,876
08 Jan 21	106.50000 -3.11	110.30	103.90	109.03	8,237,799
07 Jan 21	109.61000 +0.66	110.70	107.01	108.96	6,623,496
06 Jan 21	108.95000 +0.95	109.06	104.80	107.60	7,223,313
05 Jan 21	108.00000 +5.52	108.79	101.81	102.48	7,857,777
04 Jan 21	102.48000 +3.08	104.87	98.70	99.37	8,366,918
31 Dec 20	99.40000 -0.26	100.71	98.50	98.61	7,050,407
30 Dec 20	99.66000 +0.54	100.38	97.98	98.50	6,458,485
29 Dec 20	99.12000 +1.02	99.58	95.10	98.40	6,747,758
28 Dec 20	98.10000 +0.10	100.00	96.28	98.90	6,589,093
25 Dec 20	98.00000 +0.08	99.31	94.90	97.00	5,055,119
24 Dec 20	97.92000 -1.88	100.30	96.00	98.85	5,834,298
23 Dec 20	99.80000 -0.80	103.31	97.32	100.60	9,883,691
22 Dec 20	100.60000 +0.78	103.00	98.82	98.83	7,731,220
21 Dec 20	99.82000 -1.18	102.36	98.47	100.90	8,641,384
18 Dec 20	101.00000 -2.90	104.83	99.50	103.96	9,144,270
17 Dec 20	103.90000 -3.15	107.00	102.30	106.00	7,034,557
16 Dec 20	107.05000 +0.28	108.85	105.45	106.07	3,920,735
15 Dec 20	106.77000 -0.75	108.00	103.37	105.55	5,083,099
14 Dec 20	107.52000 +6.38	107.74	97.60	101.79	7,425,187
11 Dec 20	101.14000 +2.46	104.50	98.10	98.50	9,533,057
10 Dec 20	98.68000 +0.59	98.97	96.46	97.99	4,066,098
09 Dec 20	98.09000 -0.11	99.43	97.55	97.57	4,878,031
08 Dec 20	98.20000 -0.32	99.36	95.02	98.18	4,933,668
07 Dec 20	98.52000 +2.29	99.45	95.86	96.00	6,135,673
04 Dec 20	96.23000 +3.02	97.04	92.44	93.32	5,512,825
03 Dec 20	93.21000 +2.23	94.33	90.08	90.61	3,647,532
02 Dec 20	90.98000 -0.12	91.98	89.88	90.63	3,579,754
01 Dec 20	91.10000 +0.10	91.24	88.51	89.00	6,111,194
30 Nov 20	91.00000 +1.81	91.10	87.33	90.00	5,978,267
27 Nov 20	89.19000 +1.26	90.38	86.11	88.32	4,504,309
26 Nov 20	87.93000 +0.14	89.40	83.95	87.25	7,326,593
25 Nov 20	87.79000 -6.21	96.80	86.15	96.50	11,109,308
24 Nov 20	94.00000 +0.90	95.00	90.80	93.05	4,953,663
23 Nov 20	93.10000 +1.95	95.00	89.30	90.09	8,806,883
20 Nov 20	91.15000 +4.12	92.93	86.77	86.95	9,807,916
19 Nov 20	87.03000 +2.26	88.50	83.01	83.81	7,248,126
18 Nov 20	84.77000 -0.90	86.00	84.02	84.69	4,630,572
17 Nov 20	85.67000 -0.95	87.00	84.83	86.71	4,952,009
16 Nov 20	86.62000 +1.67	86.64	83.40	84.89	5,817,531
13 Nov 20	84.95000 -1.60	86.00	83.00	85.28	5,450,460
12 Nov 20	86.55000 +2.61	87.60	81.50	82.32	7,606,304
11 Nov 20	83.94000 +0.04	86.66	83.11	83.83	6,734,125
10 Nov 20	83.90000 +2.47	85.52	81.01	81.37	8,923,901
09 Nov 20	81.43000 +0.82	82.18	79.01	80.46	7,577,179
06 Nov 20	80.61000 -1.09	81.65	79.51	81.00	5,248,887
05 Nov 20	81.70000 +1.15	82.55	80.01	80.97	6,402,342
04 Nov 20	80.55000 +1.11	81.59	77.16	78.50	7,573,420
03 Nov 20	79.44000 -0.67	80.90	77.74	80.86	6,983,743
02 Nov 20	80.11000 +0.89	81.28	78.20	79.00	6,226,467
30 Oct 20	79.22000 -8.28	85.00	78.75	85.00	17,121,112
29 Oct 20	87.50000 +4.30	88.15	81.70	82.50	10,448,521
28 Oct 20	83.20000 +3.61	84.28	78.80	79.11	8,960,019
27 Oct 20	79.59000 +0.59	79.59	77.17	78.21	4,422,424
26 Oct 20	79.00000 -1.97	81.30	77.70	80.00	6,253,158
23 Oct 20	80.97000 +2.27	82.82	77.81	78.00	9,845,064
22 Oct 20	78.70000 +0.80	79.21	76.01	77.70	5,738,629
21 Oct 20	77.90000 +2.20	79.26	75.39	76.00	8,318,679
20 Oct 20	75.70000 +1.17	76.50	73.79	74.10	3,614,112
19 Oct 20	74.53000 -0.87	76.16	74.00	76.16	3,630,250
16 Oct 20	75.40000 -0.60	76.88	75.02	75.44	4,823,905
15 Oct 20	76.00000 +1.85	76.60	73.37	74.15	6,741,385
14 Oct 20	74.15000 -2.34	76.45	72.96	75.39	9,407,050
13 Oct 20	76.49000 +1.39	76.70	74.08	74.85	7,075,436
12 Oct 20	75.10000 +0.48	75.19	73.17	74.50	8,951,159
09 Oct 20	74.62000 -0.49	76.81	74.37	75.83	6,983,298
30 Sep 20	75.11000 +3.03	76.08	72.21	72.50	8,449,161
29 Sep 20	72.08000 +0.59	72.50	71.17	71.98	4,640,643
28 Sep 20	71.49000 -2.02	73.50	71.17	73.00	5,088,792
25 Sep 20	73.51000 +1.10	73.67	70.00	72.41	6,215,862
24 Sep 20	72.41000 -1.74	74.35	71.40	74.15	5,948,893
23 Sep 20	74.15000 -0.15	74.64	73.36	74.30	3,852,423
22 Sep 20	74.30000 -0.62	74.99	73.50	74.00	3,666,905
21 Sep 20	74.92000 -1.29	76.20	74.28	76.20	4,789,182
18 Sep 20	76.21000 +0.31	76.21	74.26	75.77	4,966,692
17 Sep 20	75.90000 -2.75	78.00	75.49	78.00	5,078,531
16 Sep 20	78.65000 -0.20	80.17	77.67	78.65	3,399,733
15 Sep 20	78.85000 +0.90	79.50	76.23	77.77	4,127,403
14 Sep 20	77.95000 +1.18	80.08	76.88	77.50	7,192,602
11 Sep 20	76.77000 +1.53	77.11	73.82	74.68	4,146,573
10 Sep 20	75.24000 +0.26	76.99	74.77	76.00	5,188,079
09 Sep 20	74.98000 -2.03	76.19	73.70	75.88	4,712,071
08 Sep 20	77.01000 -1.39	79.29	74.55	78.88	8,062,892
07 Sep 20	78.40000 -3.10	81.30	77.40	80.57	7,119,585
04 Sep 20	81.50000 -3.84	83.56	79.61	83.50	9,595,196
03 Sep 20	85.34000 +0.89	86.86	83.55	84.45	6,967,213
02 Sep 20	84.45000 -1.85	86.63	83.75	85.28	7,235,267
01 Sep 20	86.30000 -1.06	87.66	82.50	87.36	12,650,742
31 Aug 20	87.36000 -3.64	99.50	87.36	95.44	16,336,429
28 Aug 20	91.00000 +3.38	91.99	84.47	87.09	11,347,130
27 Aug 20	87.62000 +5.03	89.10	82.60	82.71	11,965,046
26 Aug 20	82.59000 +0.40	84.00	81.16	82.03	6,264,119
25 Aug 20	82.19000 +0.19	84.02	81.50	82.02	5,131,647
24 Aug 20	82.00000 +0.00	83.87	81.15	82.15	7,141,571
21 Aug 20	82.00000 +4.61	82.81	77.81	78.28	10,334,170
20 Aug 20	77.39000 -3.21	80.00	77.11	80.00	5,799,265
19 Aug 20	80.60000 +1.15	82.00	78.33	79.96	10,260,812
18 Aug 20	79.45000 +2.25	80.58	76.01	76.20	8,470,947
17 Aug 20	77.20000 +2.30	78.97	75.58	76.78	9,507,594
14 Aug 20	74.90000 +0.29	75.20	73.70	74.58	3,899,000
13 Aug 20	74.61000 -0.09	75.40	74.01	74.76	2,709,074
12 Aug 20	74.70000 -1.74	77.14	73.66	77.00	5,338,021
11 Aug 20	76.44000 -0.39	78.65	76.44	77.50	5,945,915
10 Aug 20	76.83000 -0.12	78.50	75.10	78.50	5,358,330
07 Aug 20	76.95000 -1.85	79.49	74.51	79.20	8,996,945
06 Aug 20	78.80000 -2.31	81.35	78.19	81.11	8,645,314
05 Aug 20	81.11000 +0.08	81.69	79.26	80.12	6,122,946
04 Aug 20	81.03000 -1.32	83.02	80.40	82.00	7,665,117
03 Aug 20	82.35000 -0.65	83.35	80.20	83.00	10,281,507
31 Jul 20	83.00000 -1.58	85.00	81.71	84.57	8,923,213
30 Jul 20	84.58000 +0.53	87.00	82.61	83.99	7,219,204
29 Jul 20	84.05000 +0.70	84.09	81.50	83.22	5,634,129
28 Jul 20	83.35000 +2.87	84.60	80.25	81.00	6,848,414
27 Jul 20	80.48000 +0.15	82.37	78.78	80.23	4,569,034
24 Jul 20	80.33000 -4.71	85.47	79.00	84.75	7,323,570
23 Jul 20	85.04000 +1.45	85.50	81.42	83.00	6,395,349
22 Jul 20	83.59000 +1.82	86.66	80.46	80.69	7,481,528
21 Jul 20	81.77000 +1.68	83.41	78.55	79.99	5,442,478
20 Jul 20	80.09000 -1.42	82.99	78.01	81.51	8,503,323
17 Jul 20	81.51000 +3.20	83.19	76.50	77.00	7,156,158
16 Jul 20	78.31000 -8.29	86.60	78.11	86.59	11,418,736
15 Jul 20	86.60000 +3.66	89.37	82.94	82.94	10,198,763
14 Jul 20	82.94000 +2.09	84.84	80.00	80.85	8,653,135
13 Jul 20	80.85000 +2.60	81.85	76.98	78.00	9,770,916
10 Jul 20	78.25000 +0.25	80.53	77.17	78.00	7,855,925
09 Jul 20	78.00000 -0.39	78.32	77.01	78.00	9,024,466
08 Jul 20	78.39000 -1.24	79.05	77.00	78.80	7,940,175
07 Jul 20	79.63000 +2.37	80.22	75.51	77.27	10,260,580
06 Jul 20	77.26000 -1.28	78.07	76.07	77.97	10,825,778
03 Jul 20	78.54000 -0.28	78.68	74.70	77.88	8,556,856
02 Jul 20	78.82000 -1.54	81.18	78.00	80.00	8,517,580
01 Jul 20	80.36000 +3.86	81.95	75.20	76.01	8,351,078
30 Jun 20	76.50000 +4.56	78.86	71.94	71.94	8,488,427
29 Jun 20	71.94000 -0.26	73.50	69.60	70.50	5,811,889
24 Jun 20	72.20000 -0.50	72.50	69.28	72.12	8,907,205
23 Jun 20	72.70000 +3.83	73.56	68.69	68.92	9,360,161
22 Jun 20	68.87000 -1.43	70.30	68.20	70.20	8,362,365
19 Jun 20	70.30000 +4.32	70.67	66.31	66.31	8,049,663
18 Jun 20	65.98000 +1.48	67.30	63.90	64.14	5,950,327
17 Jun 20	64.50000 -0.28	64.95	63.90	64.76	3,782,767
16 Jun 20	64.78000 +1.03	65.50	63.90	64.74	5,397,702
15 Jun 20	63.75000 -0.60	66.00	63.73	64.35	6,480,173
12 Jun 20	64.35000 +1.60	65.06	60.99	61.20	6,846,300
11 Jun 20	62.75000 -2.24	64.97	62.51	64.94	7,755,030
10 Jun 20	64.99000 +0.54	65.25	64.10	64.24	4,565,383
09 Jun 20	64.45000 -0.04	64.85	63.98	64.49	4,345,758
08 Jun 20	64.49000 -1.05	65.14	63.03	64.97	7,802,160
05 Jun 20	65.54000 -1.76	67.40	63.58	67.40	13,608,013
04 Jun 20	67.30000 +4.00	67.30	63.53	63.53	12,506,294
03 Jun 20	63.30000 +1.54	63.50	60.77	62.29	6,558,092
02 Jun 20	61.76000 -2.60	64.10	61.20	64.10	9,191,940
01 Jun 20	64.36000 +1.07	65.00	62.89	63.50	7,531,539
29 May 20	63.29000 +1.39	63.68	61.28	61.90	5,011,419
28 May 20	61.90000 +0.85	62.11	60.18	60.82	4,752,861
27 May 20	61.05000 +0.00	63.27	60.63	61.05	5,195,202
26 May 20	61.05000 +1.47	61.97	60.17	60.17	6,039,971
25 May 20	59.58000 +1.00	60.30	56.56	58.68	7,043,245
22 May 20	58.58000 -1.30	60.36	58.20	60.36	7,607,673
21 May 20	59.88000 -0.93	61.18	59.41	60.80	7,775,540
20 May 20	60.81000 +0.11	61.30	59.20	60.00	6,411,724
19 May 20	60.70000 -0.55	61.09	58.51	61.00	8,074,509
18 May 20	61.25000 +0.57	61.67	59.60	60.30	5,442,372
15 May 20	60.68000 +0.36	61.50	60.02	60.99	5,904,217
14 May 20	60.32000 +0.86	62.37	58.45	59.20	13,773,045
13 May 20	59.46000 +3.53	59.97	55.55	55.92	10,129,365
12 May 20	55.93000 +1.14	56.77	54.62	55.33	6,516,078
11 May 20	54.79000 -0.57	55.66	54.65	54.80	6,948,794
08 May 20	55.36000 -0.14	57.00	54.70	55.38	11,177,269
07 May 20	55.50000 +0.24	55.87	54.12	55.36	8,661,669
06 May 20	55.26000 +2.51	55.26	53.18	53.18	14,577,926
30 Apr 20	52.75000 +1.70	54.50	51.28	52.60	14,110,123
29 Apr 20	51.05000 +1.05	51.08	48.88	49.90	10,153,422
28 Apr 20	50.00000 +0.36	51.00	48.88	49.53	8,273,175
27 Apr 20	49.64000 +0.82	50.10	48.35	48.83	7,940,910
24 Apr 20	48.82000 +1.54	49.47	46.90	47.34	12,280,425
23 Apr 20	47.28000 +0.49	47.76	46.72	46.79	4,920,640
22 Apr 20	46.79000 +1.12	46.93	45.12	45.37	5,184,194
21 Apr 20	45.67000 -1.22	46.85	45.30	46.67	4,125,287
20 Apr 20	46.89000 +0.34	47.01	45.92	46.83	5,155,496
17 Apr 20	46.55000 +0.00	47.30	45.92	46.79	5,541,683
16 Apr 20	46.55000 +0.42	46.75	45.00	45.98	5,787,289
15 Apr 20	46.13000 -1.12	47.66	46.11	47.24	5,609,171
14 Apr 20	47.25000 -0.65	47.84	46.80	47.80	6,535,753
13 Apr 20	47.90000 +0.85	48.80	46.20	46.93	8,330,847
10 Apr 20	47.05000 +0.33	48.63	46.50	46.74	10,053,722
09 Apr 20	46.72000 +0.91	46.89	45.41	46.11	6,292,124
08 Apr 20	45.81000 -0.73	46.78	45.62	46.26	4,028,261
07 Apr 20	46.54000 +1.17	46.95	45.50	45.50	7,303,716
03 Apr 20	45.37000 +0.36	46.18	44.78	44.81	7,231,079
02 Apr 20	45.01000 -0.34	45.01	43.96	44.84	6,805,330
01 Apr 20	45.35000 -0.36	46.20	44.57	45.72	6,064,829
31 Mar 20	45.71000 -0.39	46.48	45.36	46.05	7,356,151
30 Mar 20	46.10000 +1.65	46.66	43.75	44.34	13,679,442
27 Mar 20	44.45000 +0.34	45.70	44.25	44.50	8,652,543
26 Mar 20	44.11000 -0.77	45.38	43.90	44.48	8,824,933
25 Mar 20	44.88000 +1.61	45.28	43.20	44.48	15,631,882
24 Mar 20	43.27000 +3.93	43.27	41.01	41.30	20,531,020
23 Mar 20	39.34000 +0.14	39.95	38.00	38.16	7,367,814
20 Mar 20	39.20000 +1.52	39.20	37.68	37.68	6,940,303
19 Mar 20	37.68000 -0.43	38.24	36.40	38.11	8,921,342
18 Mar 20	38.11000 -0.14	39.22	38.11	38.60	8,697,309
17 Mar 20	38.25000 -1.85	40.74	37.93	39.88	10,884,024
16 Mar 20	40.10000 -2.90	43.27	39.99	43.06	8,023,935
13 Mar 20	43.00000 -0.68	43.30	41.01	41.02	5,306,768
12 Mar 20	43.68000 -1.04	44.65	43.31	44.65	5,864,813
11 Mar 20	44.72000 +0.26	45.50	44.30	44.45	8,081,172
10 Mar 20	44.46000 +0.79	44.70	43.00	43.01	7,836,904
09 Mar 20	43.67000 -1.63	44.63	43.00	44.62	9,955,498
06 Mar 20	45.30000 -0.49	46.05	44.80	45.00	7,775,242
05 Mar 20	45.79000 +1.54	46.02	44.33	44.35	15,243,810
04 Mar 20	44.25000 +1.05	44.25	42.73	43.16	8,726,793
03 Mar 20	43.20000 -0.10	43.93	43.06	43.88	9,062,126
02 Mar 20	43.30000 +0.60	43.95	42.60	42.60	11,000,908
28 Feb 20	42.70000 -1.04	43.38	42.06	43.04	14,327,244
27 Feb 20	43.74000 +0.72	44.15	43.25	43.37	7,186,009
26 Feb 20	43.02000 -1.22	44.79	43.00	43.86	12,963,410
25 Feb 20	44.24000 -0.96	44.79	43.88	44.48	9,245,599
24 Feb 20	45.20000 -1.02	46.00	45.10	46.00	10,226,995
21 Feb 20	46.22000 -0.28	46.70	46.09	46.50	8,056,730
20 Feb 20	46.50000 +0.96	47.06	45.51	45.52	13,290,326
19 Feb 20	45.54000 +0.04	46.18	45.40	45.55	8,723,353
18 Feb 20	45.50000 +0.00	45.60	45.03	45.48	5,413,033
17 Feb 20	45.50000 +0.50	45.56	44.90	45.00	6,091,517
14 Feb 20	45.00000 +0.02	45.34	44.82	44.96	3,901,331
13 Feb 20	44.98000 -0.75	45.88	44.98	45.72	4,348,342
12 Feb 20	45.73000 +0.18	46.05	45.31	45.50	4,598,723
11 Feb 20	45.55000 +0.44	45.98	44.99	45.18	7,487,211
10 Feb 20	45.11000 -0.50	45.50	44.80	45.30	6,472,994
07 Feb 20	45.61000 +0.53	46.47	44.62	44.70	6,752,182
06 Feb 20	45.08000 +0.27	45.20	44.20	44.82	4,797,751
05 Feb 20	44.81000 -0.24	45.57	44.56	45.05	6,169,770
04 Feb 20	45.05000 +1.55	45.37	42.50	42.70	9,519,635
03 Feb 20	43.50000 -4.83	43.97	43.50	43.50	6,580,826
23 Jan 20	48.33000 -1.40	49.18	47.85	48.40	6,416,079
22 Jan 20	49.73000 -0.07	49.85	47.80	49.10	8,020,483
21 Jan 20	49.80000 -2.10	51.93	49.35	51.93	10,284,747
20 Jan 20	51.90000 +0.65	52.46	51.02	51.17	7,398,451
17 Jan 20	51.25000 +0.55	51.27	50.70	50.93	5,037,928
16 Jan 20	50.70000 +0.20	50.96	50.30	50.58	4,491,350
15 Jan 20	50.50000 +0.14	50.69	49.99	50.11	4,296,515
14 Jan 20	50.36000 -0.59	51.02	50.10	51.02	7,995,660
13 Jan 20	50.95000 -0.37	51.62	50.70	51.62	6,851,688
10 Jan 20	51.32000 +0.47	51.61	50.33	50.94	6,447,369
09 Jan 20	50.85000 +0.83	51.02	50.10	50.27	5,766,115
08 Jan 20	50.02000 -0.28	50.32	49.79	50.04	2,907,607
07 Jan 20	50.30000 +0.29	50.40	49.50	50.20	4,081,070
06 Jan 20	50.01000 -1.24	50.85	49.83	50.83	5,969,399
03 Jan 20	51.25000 +0.14	51.39	51.03	51.32	4,111,222
02 Jan 20	51.11000 +0.11	51.55	50.83	51.50	5,194,119
31 Dec 19	51.00000 -0.09	51.40	50.77	51.09	3,756,177
30 Dec 19	51.09000 +0.64	51.17	50.11	50.52	4,976,722
27 Dec 19	50.45000 +0.08	51.19	50.26	50.26	4,625,746
26 Dec 19	50.37000 +0.53	50.45	49.68	49.98	2,572,523
25 Dec 19	49.84000 -0.46	50.23	49.60	50.18	2,775,352
24 Dec 19	50.30000 +0.13	50.46	49.30	50.29	4,683,254
23 Dec 19	50.17000 -0.77	50.94	50.04	50.90	3,927,713
20 Dec 19	50.94000 +0.04	51.38	50.60	50.85	3,750,513
19 Dec 19	50.90000 -0.32	51.31	50.60	51.22	3,910,277
18 Dec 19	51.22000 -0.46	51.65	51.10	51.52	3,999,464
17 Dec 19	51.68000 -0.32	52.00	50.88	52.00	8,360,736
16 Dec 19	52.00000 -1.12	53.54	51.35	53.15	8,605,861
13 Dec 19	53.12000 +1.38	53.39	51.65	52.40	6,613,072
12 Dec 19	51.74000 +1.20	51.95	50.20	50.55	5,756,335
11 Dec 19	50.54000 -0.24	51.39	50.33	50.85	3,624,872
10 Dec 19	50.78000 -0.58	51.35	50.61	51.35	3,725,105
09 Dec 19	51.36000 -0.74	52.57	51.35	51.99	3,924,687
06 Dec 19	52.10000 +0.24	52.28	51.50	51.88	4,105,715
05 Dec 19	51.86000 +0.93	51.98	50.60	51.06	4,217,503
04 Dec 19	50.93000 +0.00	51.21	50.50	51.10	2,652,156
03 Dec 19	50.93000 +0.33	51.25	49.93	50.68	3,501,072
02 Dec 19	50.60000 -0.09	51.01	50.20	50.60	2,727,628
29 Nov 19	50.69000 -0.66	51.20	49.96	51.20	4,393,549
28 Nov 19	51.35000 +0.24	51.78	50.91	51.18	4,159,792
27 Nov 19	51.11000 -1.29	51.80	50.66	51.80	5,739,234
26 Nov 19	52.40000 +0.45	52.46	51.32	52.00	4,249,802
25 Nov 19	51.95000 +0.00	52.15	51.00	52.00	4,856,174
22 Nov 19	51.95000 -0.91	53.20	51.28	53.16	7,106,291
21 Nov 19	52.86000 -0.21	53.39	52.55	53.37	4,693,694
20 Nov 19	53.07000 -0.77	54.47	52.95	54.01	6,583,575
19 Nov 19	53.84000 -0.66	55.23	53.00	55.10	10,157,909
18 Nov 19	54.50000 -0.52	55.50	53.65	55.12	7,602,063
15 Nov 19	55.02000 -0.17	56.30	54.36	54.36	8,474,000
14 Nov 19	55.19000 +0.14	56.40	53.86	54.91	9,833,893
13 Nov 19	55.05000 +3.77	55.51	52.50	53.00	20,068,724
12 Nov 19	51.28000 +2.08	51.49	49.36	49.36	14,330,116
11 Nov 19	49.20000 +0.28	50.50	48.15	49.20	8,080,354
08 Nov 19	48.92000 +1.45	49.79	47.77	47.86	12,040,936
07 Nov 19	47.47000 -0.30	48.00	47.22	47.82	5,264,099
06 Nov 19	47.77000 -0.63	49.20	47.52	48.69	4,444,692
05 Nov 19	48.40000 +0.08	48.90	47.81	48.50	5,100,289
04 Nov 19	48.32000 +0.49	48.87	47.80	47.87	4,787,668
01 Nov 19	47.83000 +0.83	48.31	46.63	46.95	4,847,970
31 Oct 19	47.00000 -0.70	47.80	46.55	47.79	4,723,763
30 Oct 19	47.70000 -1.10	48.61	47.50	48.39	5,582,241
29 Oct 19	48.80000 +0.90	49.63	47.51	48.15	9,194,420
28 Oct 19	47.90000 +1.05	48.00	46.51	46.69	5,113,770
25 Oct 19	46.85000 +0.78	47.10	45.73	46.01	3,628,619
24 Oct 19	46.07000 -0.43	46.57	46.01	46.29	2,959,650
23 Oct 19	46.50000 -0.40	47.14	46.10	46.80	3,786,737
22 Oct 19	46.90000 -0.24	47.38	46.74	47.38	4,017,005
21 Oct 19	47.14000 -0.24	47.55	46.71	47.12	3,288,244
18 Oct 19	47.38000 -0.12	47.95	47.00	47.60	2,944,902
17 Oct 19	47.50000 -0.30	47.82	47.31	47.82	2,815,464
16 Oct 19	47.80000 +0.08	47.92	47.19	47.90	3,665,820
15 Oct 19	47.72000 -0.60	48.49	47.66	48.18	4,885,764
14 Oct 19	48.32000 -1.19	49.84	48.10	49.84	10,699,663
11 Oct 19	49.51000 -0.74	51.40	49.35	50.37	6,049,909
10 Oct 19	50.25000 +0.82	50.62	48.85	49.05	5,292,706
09 Oct 19	49.43000 +0.06	49.55	48.40	49.41	3,117,873
08 Oct 19	49.37000 +0.87	49.91	48.21	48.62	4,490,702
30 Sep 19	48.50000 -0.25	49.00	48.02	49.00	2,352,745
27 Sep 19	48.75000 -0.11	49.23	47.00	49.03	4,584,313
26 Sep 19	48.86000 -0.27	50.33	48.36	49.44	5,468,577
25 Sep 19	49.13000 +0.03	49.49	48.75	49.45	4,778,806
24 Sep 19	49.10000 -0.48	49.97	48.90	49.88	5,303,613
23 Sep 19	49.58000 -0.46	50.18	48.88	50.04	4,587,718
20 Sep 19	50.04000 +0.25	50.50	49.50	49.90	6,451,864
19 Sep 19	49.79000 -0.59	50.64	49.33	50.50	5,359,717
18 Sep 19	50.38000 +1.41	51.20	49.00	49.00	9,950,622
17 Sep 19	48.97000 -1.42	50.30	48.85	50.30	7,825,905
16 Sep 19	50.39000 +0.69	50.77	49.31	49.66	10,562,653
12 Sep 19	49.70000 +0.24	50.08	49.02	49.47	7,347,056
11 Sep 19	49.46000 -0.51	49.97	48.30	49.90	9,391,850
10 Sep 19	49.97000 -0.04	50.49	49.72	50.40	8,969,909
09 Sep 19	50.01000 -0.70	51.30	49.66	50.99	10,417,936
06 Sep 19	50.71000 -0.40	51.45	50.30	51.26	7,197,988
05 Sep 19	51.11000 -0.89	52.45	51.00	52.30	8,527,347
04 Sep 19	52.00000 -0.21	52.70	51.18	52.10	7,526,004
03 Sep 19	52.21000 -0.67	53.20	51.80	52.86	5,564,245
02 Sep 19	52.88000 +0.06	53.50	52.10	52.79	5,842,673
30 Aug 19	52.82000 -1.48	54.31	52.55	54.30	8,646,939
29 Aug 19	54.30000 +2.10	54.54	51.91	52.42	10,337,832
28 Aug 19	52.20000 +0.12	52.85	51.55	52.11	4,758,132
27 Aug 19	52.08000 -0.02	52.88	51.80	52.39	5,746,955
26 Aug 19	52.10000 -0.60	52.50	51.02	52.10	5,953,193
23 Aug 19	52.70000 +0.12	52.90	52.20	52.60	4,980,820
22 Aug 19	52.58000 +1.00	53.63	51.82	51.82	10,678,382
21 Aug 19	51.58000 -0.12	52.38	51.20	51.82	5,625,308
20 Aug 19	51.70000 +0.05	52.38	51.10	51.10	9,645,438
19 Aug 19	51.65000 +0.99	52.71	51.00	51.00	21,091,778
16 Aug 19	50.66000 +4.61	50.66	48.35	48.52	19,481,856
15 Aug 19	46.05000 -0.21	46.50	45.21	45.74	6,236,138
14 Aug 19	46.26000 +0.16	46.63	46.11	46.60	4,935,741
13 Aug 19	46.10000 +0.40	46.17	45.10	45.32	6,044,013
12 Aug 19	45.70000 +1.09	45.80	44.50	44.50	6,906,814
09 Aug 19	44.61000 +0.35	45.00	43.80	44.45	6,268,191
08 Aug 19	44.26000 +2.02	44.42	42.40	42.42	8,895,133
07 Aug 19	42.24000 +0.15	42.97	42.09	42.12	3,776,965
06 Aug 19	42.09000 -0.31	42.29	40.54	41.90	8,648,172
05 Aug 19	42.40000 -1.13	43.10	42.09	43.00	4,585,610
02 Aug 19	43.53000 -0.98	43.77	43.25	43.40	5,280,431
01 Aug 19	44.51000 -0.80	45.45	44.01	45.45	7,800,320
31 Jul 19	45.31000 -0.80	46.30	45.20	46.05	6,687,083
30 Jul 19	46.11000 -0.29	46.58	45.92	46.54	5,682,543
29 Jul 19	46.40000 +0.30	46.48	46.09	46.37	6,414,891
26 Jul 19	46.10000 -0.51	46.60	45.92	46.58	6,469,652
25 Jul 19	46.61000 -0.64	47.25	46.25	47.08	6,222,841
24 Jul 19	47.25000 -0.26	48.03	47.11	47.59	4,953,140
23 Jul 19	47.51000 +0.93	47.56	46.34	46.50	5,334,899
22 Jul 19	46.58000 -0.52	47.00	45.90	47.00	3,580,235
19 Jul 19	47.10000 -0.14	47.58	46.90	47.30	3,448,933
18 Jul 19	47.24000 +0.18	47.65	46.54	46.98	4,994,065
17 Jul 19	47.06000 +0.82	47.13	45.90	46.24	6,137,843
16 Jul 19	46.24000 -0.75	47.05	46.00	46.89	5,042,883
15 Jul 19	46.99000 +0.05	47.20	45.79	46.94	5,569,035
12 Jul 19	46.94000 +0.18	47.07	46.30	46.90	5,467,832
11 Jul 19	46.76000 -0.78	47.96	46.23	47.87	7,516,982
10 Jul 19	47.54000 -0.29	48.07	47.40	47.72	2,964,798
09 Jul 19	47.83000 +0.25	48.10	47.00	47.84	5,096,451
08 Jul 19	47.58000 -0.73	48.52	47.03	48.29	5,875,808
05 Jul 19	48.31000 +0.42	48.46	47.60	48.05	6,377,600
04 Jul 19	47.89000 -1.45	49.44	47.60	49.19	9,747,800
03 Jul 19	49.34000 -1.11	51.00	48.50	50.40	12,934,376
02 Jul 19	50.45000 -0.33	51.32	50.00	51.02	7,480,694
01 Jul 19	50.78000 +0.85	51.98	50.04	50.38	11,974,556
28 Jun 19	49.93000 -0.12	49.95	48.88	49.95	7,282,171
27 Jun 19	50.05000 +2.24	50.34	47.78	47.90	13,966,233
26 Jun 19	47.81000 +0.03	48.00	47.32	47.32	3,906,127
25 Jun 19	47.78000 -0.33	48.35	47.11	48.08	5,729,982
24 Jun 19	48.11000 +0.41	48.74	47.37	47.72	8,371,475
21 Jun 19	47.70000 -0.95	48.99	47.42	48.58	12,426,567
20 Jun 19	48.65000 +1.46	48.78	46.89	47.19	9,475,673
19 Jun 19	47.19000 +1.18	47.59	46.75	47.48	9,167,598
18 Jun 19	46.01000 +0.51	46.25	44.75	45.44	8,247,538
17 Jun 19	45.50000 -1.70	46.98	44.87	46.98	9,805,083
14 Jun 19	47.20000 -0.22	47.88	46.29	47.54	7,471,203
13 Jun 19	47.42000 -0.40	48.09	47.05	47.82	5,167,900
12 Jun 19	47.82000 -0.99	48.59	47.40	48.48	7,514,691
11 Jun 19	48.81000 +2.51	48.89	46.48	46.48	10,362,317
10 Jun 19	46.30000 +1.20	46.79	44.80	45.42	8,432,418
06 Jun 19	45.10000 -0.04	46.50	44.90	45.54	9,557,421
05 Jun 19	45.14000 -0.76	46.72	44.70	46.70	9,766,281
04 Jun 19	45.90000 -1.42	47.53	45.56	47.45	8,255,835
03 Jun 19	47.32000 -1.29	48.95	46.80	48.78	8,348,762
31 May 19	48.61000 -0.28	49.20	48.11	48.88	4,966,803
30 May 19	48.89000 +0.24	49.01	48.20	48.20	4,924,731
29 May 19	48.65000 -0.85	49.65	48.38	48.78	8,161,006
28 May 19	49.50000 +0.10	49.68	48.17	49.30	10,158,655
27 May 19	49.40000 -0.10	49.68	48.18	49.20	6,999,172
24 May 19	49.50000 +0.56	49.99	48.20	49.24	5,599,733
23 May 19	48.94000 -1.91	50.90	48.83	50.60	5,754,430
22 May 19	50.85000 -0.80	52.35	50.33	51.66	4,345,451
21 May 19	51.65000 -0.34	52.18	50.00	51.40	5,022,808
20 May 19	51.99000 -0.29	52.28	49.73	52.00	7,651,941
17 May 19	52.28000 -2.02	54.94	51.83	54.50	9,175,286
16 May 19	54.30000 +0.38	54.47	53.00	53.35	7,268,310
15 May 19	53.92000 +1.73	54.01	51.65	52.35	8,812,772
14 May 19	52.19000 -0.47	52.80	51.36	51.60	5,667,847
13 May 19	52.66000 +1.55	53.63	50.21	51.00	10,139,575
10 May 19	51.11000 +3.23	51.12	48.34	48.34	9,350,148
09 May 19	47.88000 -2.83	49.70	47.12	49.69	10,519,113
08 May 19	50.71000 -1.44	53.25	50.30	50.80	9,021,058
07 May 19	52.15000 +2.15	52.53	50.40	50.40	11,157,443
06 May 19	50.00000 -1.00	52.55	49.00	50.00	14,915,054
30 Apr 19	51.00000 +3.90	51.41	48.31	48.31	10,976,403
29 Apr 19	47.10000 -1.49	48.40	46.50	48.15	6,779,516
26 Apr 19	48.59000 +0.50	48.74	47.68	48.09	4,469,597
25 Apr 19	48.09000 -1.21	49.48	48.09	49.20	4,189,177
24 Apr 19	49.30000 -0.07	49.85	48.33	49.49	5,934,229
23 Apr 19	49.37000 -0.08	50.51	48.66	49.50	5,856,347
22 Apr 19	49.45000 -0.55	50.80	49.05	50.00	4,458,910
19 Apr 19	50.00000 -0.80	50.67	49.20	50.20	6,264,432
18 Apr 19	50.80000 +2.95	51.96	47.60	47.85	13,387,274
17 Apr 19	47.85000 +0.06	48.31	47.30	48.10	4,696,670
16 Apr 19	47.79000 +0.61	47.92	46.80	47.18	5,652,769
15 Apr 19	47.18000 -1.62	50.00	47.01	49.48	9,979,407
12 Apr 19	48.80000 +1.00	50.68	47.60	47.60	9,656,892
11 Apr 19	47.80000 -0.76	48.94	47.40	48.88	7,428,645
10 Apr 19	48.56000 +0.16	49.24	47.51	48.46	7,682,525
09 Apr 19	48.40000 -0.10	48.77	46.72	48.30	7,261,999
08 Apr 19	48.50000 -0.60	50.50	47.91	49.15	9,016,188
04 Apr 19	49.10000 +0.50	50.19	48.17	49.14	10,294,498
03 Apr 19	48.60000 +2.44	50.46	46.25	46.50	12,668,527
02 Apr 19	46.16000 +0.01	47.25	45.13	46.15	9,179,787
01 Apr 19	46.15000 +2.98	46.50	43.01	43.01	16,149,715
29 Mar 19	43.17000 +2.04	44.20	40.30	40.38	18,443,560
28 Mar 19	41.13000 +0.58	41.39	40.16	40.50	9,762,907
27 Mar 19	40.55000 +2.33	41.29	38.30	38.30	17,153,444
26 Mar 19	38.22000 -0.93	39.43	37.88	39.26	8,348,762
25 Mar 19	39.15000 -1.04	39.99	38.78	39.20	7,605,420
22 Mar 19	40.19000 -0.11	40.85	39.80	40.34	8,479,924
21 Mar 19	40.30000 -0.51	41.06	40.05	40.90	8,157,032
20 Mar 19	40.81000 -0.17	41.80	40.40	40.99	8,124,307
19 Mar 19	40.98000 -0.57	42.19	40.76	41.69	9,660,080
18 Mar 19	41.55000 +2.61	42.28	39.00	39.31	17,480,448
15 Mar 19	38.94000 +0.01	39.80	38.52	38.99	9,920,701
14 Mar 19	38.93000 +1.35	38.95	37.50	37.60	8,514,560
13 Mar 19	37.58000 -0.61	38.38	37.51	38.00	4,625,254
12 Mar 19	38.19000 +0.25	38.58	37.81	38.15	5,594,394
11 Mar 19	37.94000 +0.43	38.09	37.50	37.51	5,023,421
08 Mar 19	37.51000 -1.77	38.94	37.40	38.89	8,072,114
07 Mar 19	39.28000 -0.49	40.49	38.95	39.74	7,290,536
06 Mar 19	39.77000 -0.18	40.15	39.17	40.00	7,332,867
05 Mar 19	39.95000 -0.34	40.80	39.55	40.50	7,731,621
04 Mar 19	40.29000 +1.06	40.58	38.65	39.30	9,415,014
01 Mar 19	39.23000 +0.95	39.29	38.37	38.37	8,174,414
28 Feb 19	38.28000 -0.66	38.75	38.02	38.40	4,823,934
27 Feb 19	38.94000 -0.76	40.85	38.48	39.50	9,633,296
26 Feb 19	39.70000 +0.60	40.74	38.39	39.00	8,844,006
25 Feb 19	39.10000 +1.19	39.18	37.78	37.99	8,145,494
22 Feb 19	37.91000 -0.09	37.99	37.30	37.81	5,863,946
21 Feb 19	38.00000 +0.09	38.48	37.62	38.20	4,059,383
20 Feb 19	37.91000 -0.29	38.57	37.71	38.21	3,501,712
19 Feb 19	38.20000 -0.86	39.37	37.55	39.14	5,970,855
18 Feb 19	39.06000 +0.73	39.51	38.35	38.38	3,449,336
15 Feb 19	38.33000 -1.13	39.39	38.20	39.39	3,445,361
14 Feb 19	39.46000 +0.91	40.24	38.38	38.48	4,301,795
13 Feb 19	38.55000 +0.10	38.70	38.25	38.40	3,804,185
12 Feb 19	38.45000 -0.25	38.70	38.10	38.67	4,249,343
11 Feb 19	38.70000 +0.60	39.00	37.50	38.10	4,417,674
01 Feb 19	38.10000 +0.37	38.20	37.50	37.77	3,193,602
31 Jan 19	37.73000 +0.54	38.12	37.05	37.05	2,556,359
30 Jan 19	37.19000 -0.94	38.68	37.16	37.54	3,985,083
29 Jan 19	38.13000 +1.17	38.38	36.10	36.80	4,956,990
28 Jan 19	36.96000 +0.13	37.94	36.60	37.00	4,363,808
25 Jan 19	36.83000 +0.25	37.56	36.16	36.57	3,176,591
24 Jan 19	36.58000 +0.28	36.81	36.04	36.22	2,333,696
23 Jan 19	36.30000 +0.13	36.68	35.81	36.00	2,863,203
22 Jan 19	36.17000 -0.61	36.74	35.80	36.50	2,824,918
21 Jan 19	36.78000 +0.59	38.76	36.09	36.17	7,439,315
18 Jan 19	36.19000 +0.39	36.47	35.76	36.00	4,685,634
17 Jan 19	35.80000 -0.30	36.50	35.80	36.50	4,330,457
16 Jan 19	36.10000 -0.30	36.87	35.86	36.00	6,596,757
15 Jan 19	36.40000 +3.31	36.40	32.83	32.98	10,810,126
14 Jan 19	33.09000 -0.12	33.28	32.65	33.26	2,502,931
11 Jan 19	33.21000 +0.03	33.60	32.90	33.20	3,027,414
10 Jan 19	33.18000 -0.57	33.73	32.87	33.73	4,342,328
09 Jan 19	33.75000 +0.26	34.68	33.28	33.51	4,591,794
08 Jan 19	33.49000 -1.37	34.72	33.20	34.72	4,465,646
07 Jan 19	34.86000 +1.46	35.18	33.10	33.49	4,165,242
04 Jan 19	33.40000 +0.10	33.93	32.19	32.19	2,816,908
03 Jan 19	33.30000 -1.20	34.89	32.93	34.80	3,137,838
02 Jan 19	34.50000 -0.36	35.68	34.12	34.91	2,866,826
28 Dec 18	34.86000 -0.19	35.36	34.50	35.05	2,662,070
27 Dec 18	35.05000 -0.06	35.66	35.00	35.44	2,947,050
26 Dec 18	35.11000 -1.02	36.10	34.82	36.06	3,045,001
25 Dec 18	36.13000 -0.77	36.36	35.00	36.18	4,963,945
24 Dec 18	36.90000 +1.80	36.96	34.65	35.20	4,653,272
21 Dec 18	35.10000 -0.52	36.18	34.55	35.84	3,981,289
20 Dec 18	35.62000 +0.28	35.95	34.20	35.10	4,946,919
19 Dec 18	35.34000 +0.07	36.40	34.88	35.57	5,607,625
18 Dec 18	35.27000 -0.09	35.85	34.81	35.19	4,952,980
17 Dec 18	35.36000 -0.63	36.10	34.85	36.00	5,346,569
14 Dec 18	35.99000 +0.36	36.68	35.31	35.50	7,609,409
13 Dec 18	35.63000 +0.39	36.48	35.00	35.26	6,868,180
12 Dec 18	35.24000 +1.91	35.32	33.45	33.50	9,328,249
11 Dec 18	33.33000 +1.16	33.50	31.72	32.00	6,555,798
10 Dec 18	32.17000 +0.29	32.40	31.56	31.68	4,471,347
07 Dec 18	31.88000 +0.79	32.09	31.18	31.18	4,157,724
06 Dec 18	31.09000 -0.69	31.77	31.05	31.70	2,486,919
05 Dec 18	31.78000 -0.14	32.07	31.31	31.31	2,963,349
04 Dec 18	31.92000 +0.22	31.98	31.39	31.57	3,050,186
03 Dec 18	31.70000 +0.87	32.17	31.15	31.60	5,577,650
30 Nov 18	30.83000 +0.48	30.83	30.23	30.35	1,668,029
29 Nov 18	30.35000 -0.30	31.05	30.27	30.72	2,137,186
28 Nov 18	30.65000 +0.47	30.70	30.07	30.10	1,868,441
27 Nov 18	30.18000 +0.03	30.37	30.03	30.28	1,247,137
26 Nov 18	30.15000 +0.18	30.39	30.00	30.00	1,906,955
23 Nov 18	29.97000 -0.88	30.90	29.77	30.88	3,245,533
22 Nov 18	30.85000 +0.00	31.25	30.58	30.88	2,236,592
21 Nov 18	30.85000 -0.18	30.99	30.35	30.35	2,133,963
20 Nov 18	31.03000 -1.32	32.26	30.87	32.26	4,746,164
19 Nov 18	32.35000 -0.52	32.85	32.20	32.85	4,060,597
16 Nov 18	32.87000 +0.48	32.90	31.98	32.48	3,086,096
15 Nov 18	32.39000 +0.11	32.61	32.13	32.30	2,171,833
14 Nov 18	32.28000 -0.67	32.90	32.17	32.80	2,721,614
13 Nov 18	32.95000 -0.02	33.16	32.22	32.42	3,000,539
12 Nov 18	32.97000 +0.28	33.28	32.46	32.69	2,504,973
09 Nov 18	32.69000 +0.02	32.90	32.04	32.90	2,585,297
08 Nov 18	32.67000 -0.28	33.37	32.52	33.25	2,594,273
07 Nov 18	32.95000 +0.07	33.35	32.80	33.04	2,558,853
06 Nov 18	32.88000 -0.04	33.15	32.29	32.92	1,929,287
05 Nov 18	32.92000 +0.17	33.21	32.48	32.55	3,655,392
02 Nov 18	32.75000 +1.52	32.97	31.62	31.67	5,453,332
01 Nov 18	31.23000 +1.03	31.67	30.40	30.76	6,084,201
31 Oct 18	30.20000 +1.11	30.35	29.07	29.07	6,334,521
30 Oct 18	29.09000 +0.40	29.48	28.40	28.79	6,166,807
29 Oct 18	28.69000 -1.51	29.93	28.52	29.93	6,115,239
26 Oct 18	30.20000 -0.50	31.36	30.02	30.99	3,165,029
25 Oct 18	30.70000 -0.68	30.79	30.10	30.60	3,529,472
24 Oct 18	31.38000 -0.52	32.08	30.91	31.90	3,038,703
23 Oct 18	31.90000 -1.10	33.29	31.69	33.29	4,151,980
22 Oct 18	33.00000 +1.10	34.00	32.28	32.35	6,659,185
19 Oct 18	31.90000 +1.27	31.99	30.05	30.18	3,683,275
18 Oct 18	30.63000 -0.72	31.31	30.05	31.31	4,232,393
17 Oct 18	31.35000 +0.00	31.90	30.52	31.62	2,601,362
16 Oct 18	31.35000 -0.70	32.35	31.20	31.60	2,920,533
15 Oct 18	32.05000 +0.00	32.96	31.52	32.05	3,756,224
12 Oct 18	32.05000 -0.71	32.90	31.30	32.60	4,285,162
11 Oct 18	32.76000 -0.93	34.27	32.30	32.50	6,060,984
10 Oct 18	33.69000 +0.71	33.75	33.08	33.08	4,220,299
09 Oct 18	32.98000 -0.84	33.95	32.46	33.65	4,174,341
08 Oct 18	33.82000 -0.95	34.40	33.66	33.90	4,021,229
28 Sep 18	34.77000 +0.07	35.27	34.46	34.73	4,190,926
27 Sep 18	34.70000 -0.65	35.30	34.60	35.30	3,633,532
26 Sep 18	35.35000 +0.96	35.80	34.20	34.28	6,734,621
25 Sep 18	34.39000 +0.14	34.40	33.60	33.72	3,199,853
21 Sep 18	34.25000 +0.80	34.45	33.46	33.65	6,032,426
20 Sep 18	33.45000 -0.41	33.96	33.21	33.79	4,484,014
19 Sep 18	33.86000 +1.57	34.16	32.02	32.20	8,754,166
18 Sep 18	32.29000 +1.14	32.51	30.88	31.08	5,650,948
17 Sep 18	31.15000 -1.08	31.79	31.08	31.62	4,757,157
14 Sep 18	32.23000 +0.23	32.40	31.50	32.18	4,493,944
13 Sep 18	32.00000 +0.10	32.48	31.32	32.20	3,475,310
12 Sep 18	31.90000 -0.22	32.40	31.83	32.02	3,592,272
11 Sep 18	32.12000 -0.94	33.09	32.01	33.07	4,641,436
10 Sep 18	33.06000 -0.12	33.29	32.59	33.24	2,035,601
07 Sep 18	33.18000 +0.08	33.50	32.66	32.94	3,503,671
06 Sep 18	33.10000 -0.97	33.99	32.60	33.77	4,628,677
05 Sep 18	34.07000 -0.34	34.41	33.92	34.40	2,604,733
04 Sep 18	34.41000 +0.04	34.49	33.67	34.28	2,856,364
03 Sep 18	34.37000 +0.17	34.45	33.86	34.20	2,709,089
31 Aug 18	34.20000 -0.79	34.88	34.01	34.88	3,642,794
30 Aug 18	34.99000 +0.00	35.21	34.76	35.04	4,047,071
29 Aug 18	34.99000 -1.32	35.85	34.60	35.85	7,156,866
28 Aug 18	36.31000 -0.19	36.68	36.02	36.58	3,825,296
27 Aug 18	36.50000 +0.81	36.79	35.41	36.10	6,319,670
24 Aug 18	35.69000 +0.49	36.00	35.05	35.47	3,799,864
23 Aug 18	35.20000 +0.54	35.66	34.70	34.79	4,137,981
22 Aug 18	34.66000 -0.84	35.80	34.58	35.50	3,931,747
21 Aug 18	35.50000 +0.43	35.84	35.04	35.29	6,605,707
20 Aug 18	35.07000 -1.06	36.10	34.34	35.98	5,227,620
17 Aug 18	36.13000 -0.10	36.65	35.80	36.45	3,469,263
16 Aug 18	36.23000 -0.88	36.96	35.84	36.35	5,499,637
15 Aug 18	37.11000 -1.56	38.90	37.00	38.80	4,364,289
14 Aug 18	38.67000 -0.03	39.49	38.48	38.71	2,668,030
13 Aug 18	38.70000 -0.45	38.90	37.80	38.90	3,838,494
10 Aug 18	39.15000 +0.41	39.70	38.70	38.70	2,992,295
09 Aug 18	38.74000 +1.15	39.26	37.31	37.31	5,200,876
08 Aug 18	37.59000 -1.25	38.88	37.57	38.80	5,206,636
07 Aug 18	38.84000 +0.84	38.89	37.47	38.08	6,721,447
06 Aug 18	38.00000 -1.21	39.30	37.20	39.19	7,089,512
03 Aug 18	39.21000 -3.32	42.70	39.01	42.60	6,738,678
02 Aug 18	42.53000 -0.67	43.20	40.86	43.20	4,435,255
01 Aug 18	43.20000 -1.16	44.90	42.88	44.36	4,152,025
31 Jul 18	44.36000 -0.80	45.37	44.10	45.30	2,604,634
30 Jul 18	45.16000 -0.03	45.75	44.40	45.51	2,768,806
27 Jul 18	45.19000 -0.93	46.55	44.70	46.45	3,161,046
26 Jul 18	46.12000 +0.10	46.89	45.84	45.85	3,854,223
25 Jul 18	46.02000 -0.48	46.69	45.80	46.69	2,990,916
24 Jul 18	46.50000 +0.08	46.90	45.52	46.42	4,992,088
23 Jul 18	46.42000 -1.12	47.44	46.02	47.43	3,892,210
20 Jul 18	47.54000 +0.77	48.05	46.40	46.61	5,040,703
19 Jul 18	46.77000 -0.88	47.80	46.51	47.76	3,654,828
18 Jul 18	47.65000 +2.05	48.00	45.41	45.66	8,806,972
17 Jul 18	45.60000 -0.22	45.95	44.39	45.95	3,509,795
16 Jul 18	45.82000 -0.70	47.09	45.00	46.67	3,989,130
13 Jul 18	46.52000 +0.33	46.80	45.60	46.42	3,854,754
12 Jul 18	46.19000 +1.68	46.22	44.21	44.21	5,825,924
11 Jul 18	44.51000 -0.15	44.87	43.08	43.89	3,897,723
10 Jul 18	44.66000 +0.31	45.00	43.80	44.46	4,193,611
09 Jul 18	44.35000 +2.16	44.48	41.80	41.83	7,045,195
06 Jul 18	42.19000 -1.47	43.79	40.70	43.79	7,600,319
05 Jul 18	43.66000 +0.11	44.35	42.52	43.28	5,033,343
04 Jul 18	43.55000 -0.83	44.30	43.00	44.20	3,931,644
03 Jul 18	44.38000 -0.03	44.99	43.35	44.40	4,683,394
02 Jul 18	44.41000 +0.58	45.49	43.76	44.25	6,904,990
29 Jun 18	43.83000 +1.81	44.55	42.20	42.59	8,867,560
28 Jun 18	42.02000 -2.17	44.02	41.56	43.60	6,472,038
27 Jun 18	44.19000 -1.21	45.94	43.50	45.40	7,506,266
26 Jun 18	45.40000 -1.34	46.65	44.98	46.10	6,539,039
25 Jun 18	46.74000 +0.76	47.32	46.02	46.40	7,600,301
22 Jun 18	45.98000 +1.01	46.16	44.33	44.50	5,854,394
21 Jun 18	44.97000 -0.50	46.64	44.75	45.78	7,432,960
20 Jun 18	45.47000 +1.17	45.84	44.00	44.30	8,390,958
19 Jun 18	44.30000 -2.18	46.48	43.00	46.00	9,209,108
15 Jun 18	46.48000 -2.08	48.77	45.80	48.55	11,288,307
14 Jun 18	48.56000 +0.96	49.53	47.86	47.86	10,970,350
13 Jun 18	47.60000 -1.13	48.96	47.56	48.94	7,888,425
12 Jun 18	48.73000 +0.84	48.97	47.50	47.97	11,477,247
11 Jun 18	47.89000 -1.30	49.70	46.94	49.17	12,544,250
08 Jun 18	49.19000 -0.73	50.44	48.08	49.88	10,202,578
07 Jun 18	49.92000 -1.09	50.91	49.56	50.90	9,299,749
06 Jun 18	51.01000 -0.24	51.51	50.00	51.00	11,546,968
05 Jun 18	51.25000 +0.52	51.32	50.22	50.86	8,395,586
04 Jun 18	50.73000 +0.27	51.61	49.88	50.46	9,648,338
01 Jun 18	50.46000 -2.51	53.59	49.10	52.88	13,035,885
31 May 18	52.97000 -0.25	54.95	52.63	53.59	13,495,269
30 May 18	53.22000 -0.63	54.37	50.50	53.01	9,429,891
29 May 18	53.85000 -2.54	56.88	53.53	54.00	13,388,921
28 May 18	56.39000 +3.99	56.98	52.45	52.45	13,658,175
25 May 18	52.40000 +1.90	53.18	50.75	51.26	11,594,015
24 May 18	50.50000 -0.82	51.60	50.01	51.31	7,002,508
23 May 18	51.32000 -1.19	52.75	51.15	52.32	5,415,591
22 May 18	52.51000 +0.09	53.22	51.64	52.00	5,033,446
21 May 18	52.42000 +0.56	52.48	50.80	51.87	6,647,509
18 May 18	51.86000 +0.47	52.19	50.37	51.01	6,555,830
17 May 18	51.39000 -0.74	52.00	50.76	52.00	6,519,211
16 May 18	52.13000 +0.62	53.58	50.45	50.95	13,835,067
15 May 18	51.51000 +2.01	51.88	48.55	49.30	9,808,144
14 May 18	49.50000 +0.51	50.73	48.40	48.94	8,025,044
11 May 18	48.99000 -0.14	49.50	48.14	48.94	6,325,094
10 May 18	49.13000 +0.12	50.80	48.20	49.10	9,485,431
09 May 18	49.01000 +0.27	49.27	48.18	48.70	8,354,584
08 May 18	48.74000 +1.49	49.02	47.51	47.98	12,844,845
07 May 18	47.25000 +4.30	47.25	42.88	42.90	15,191,093
04 May 18	42.95000 +0.98	43.18	41.40	41.40	7,161,568
03 May 18	41.97000 -0.08	42.33	41.27	41.95	4,560,889
02 May 18	42.05000 +1.36	42.09	40.62	40.99	6,526,435
27 Apr 18	40.69000 -0.23	41.60	39.46	40.92	6,487,003
26 Apr 18	40.92000 -2.27	43.17	40.52	42.87	8,625,025
25 Apr 18	43.19000 -0.15	43.99	42.66	43.99	5,308,998
24 Apr 18	43.34000 +0.60	44.19	42.70	42.99	6,721,515
23 Apr 18	42.74000 +0.98	43.50	41.50	41.76	6,193,319
20 Apr 18	41.76000 -1.17	43.65	41.71	42.93	4,962,446
19 Apr 18	42.93000 +1.03	43.18	41.37	41.88	6,616,466
18 Apr 18	41.90000 -0.83	43.24	41.00	42.82	6,657,916
17 Apr 18	42.73000 -0.98	43.95	42.29	43.74	5,010,235
16 Apr 18	43.71000 +1.17	44.70	42.59	42.80	8,193,151
13 Apr 18	42.54000 -1.07	44.25	42.28	43.61	5,205,826
12 Apr 18	43.61000 -0.13	44.65	43.38	43.72	4,930,294
11 Apr 18	43.74000 +0.65	44.45	42.75	43.04	8,591,649
10 Apr 18	43.09000 +1.11	43.24	41.26	41.98	6,696,156
09 Apr 18	41.98000 -0.51	43.00	41.08	41.70	6,182,906
04 Apr 18	42.49000 +0.42	43.47	41.69	42.52	8,214,281
03 Apr 18	42.07000 +1.24	42.22	40.25	40.35	7,831,465
02 Apr 18	40.83000 +0.40	41.99	40.20	40.20	5,955,601
30 Mar 18	40.43000 +0.44	40.85	39.76	40.00	5,469,584
29 Mar 18	39.99000 +0.83	40.09	38.03	39.17	5,758,640
28 Mar 18	39.16000 -1.48	39.88	38.72	39.80	6,572,036
27 Mar 18	40.64000 +0.43	40.79	39.74	40.35	6,288,552
26 Mar 18	40.21000 +2.17	40.34	37.50	37.69	5,862,439
23 Mar 18	38.04000 -1.39	38.81	37.05	37.67	6,938,919
22 Mar 18	39.43000 -0.25	40.35	39.04	39.68	4,975,029
21 Mar 18	39.68000 -0.58	41.19	39.46	40.35	5,039,598
20 Mar 18	40.26000 -0.23	40.49	39.73	40.00	3,733,838
19 Mar 18	40.49000 +0.23	40.86	39.59	40.25	4,513,009
16 Mar 18	40.26000 -0.96	41.71	40.02	41.23	6,851,504
15 Mar 18	41.22000 +0.39	42.21	40.50	40.68	7,975,698
14 Mar 18	40.83000 +0.05	41.07	40.31	40.56	4,479,442
13 Mar 18	40.78000 -0.13	41.46	40.21	40.80	7,782,228
12 Mar 18	40.91000 +2.00	41.15	39.70	39.70	11,200,954
09 Mar 18	38.91000 +1.52	39.39	38.00	38.00	9,522,475
08 Mar 18	37.39000 +0.40	37.49	36.59	36.85	3,287,529
07 Mar 18	36.99000 -0.44	38.08	36.75	37.50	5,142,692
06 Mar 18	37.43000 +0.47	37.64	36.80	37.12	4,122,206
05 Mar 18	36.96000 -0.54	37.88	36.78	37.50	3,580,367
02 Mar 18	37.50000 -0.75	38.22	37.39	37.68	3,128,880
01 Mar 18	38.25000 +0.12	38.47	37.51	37.76	3,386,758
28 Feb 18	38.13000 +0.00	38.16	36.70	37.81	4,420,148
27 Feb 18	38.13000 -0.90	38.99	37.70	38.94	4,103,654
26 Feb 18	39.03000 +0.40	39.23	38.25	38.74	3,721,965
23 Feb 18	38.63000 +0.20	38.68	38.06	38.45	2,664,284
22 Feb 18	38.43000 +0.61	38.77	38.04	38.37	4,764,176
14 Feb 18	37.82000 +0.50	37.95	37.09	37.34	1,732,576
13 Feb 18	37.32000 +0.57	38.10	37.03	37.03	3,505,706
12 Feb 18	36.75000 +1.01	36.97	35.86	35.99	3,295,634
09 Feb 18	35.74000 -1.74	36.64	35.08	36.39	6,105,094
08 Feb 18	37.48000 +0.07	37.80	36.64	37.00	4,438,518
07 Feb 18	37.41000 -0.61	38.80	37.33	38.66	5,781,486
06 Feb 18	38.02000 -1.61	38.88	37.00	38.52	7,764,072
05 Feb 18	39.63000 -0.53	39.75	38.30	39.15	8,759,720
02 Feb 18	40.16000 +1.86	40.47	37.65	38.28	6,104,380
01 Feb 18	38.30000 -1.59	39.85	37.50	39.55	7,053,444
31 Jan 18	39.89000 +0.95	40.10	38.94	39.02	6,446,493
30 Jan 18	38.94000 -0.32	39.37	38.60	38.95	5,073,292
29 Jan 18	39.26000 -1.82	41.44	38.83	41.11	8,992,349
26 Jan 18	41.08000 +0.28	41.97	40.66	40.89	9,653,237
25 Jan 18	40.80000 -0.27	41.27	40.30	40.90	6,171,401
24 Jan 18	41.07000 +0.07	41.60	40.56	40.89	8,579,907
23 Jan 18	41.00000 -0.49	41.88	40.50	41.53	10,143,433
22 Jan 18	41.49000 -0.16	41.64	40.87	41.25	9,848,055
19 Jan 18	41.65000 -1.43	42.97	40.45	42.63	13,077,192
18 Jan 18	43.08000 -0.11	43.65	42.30	42.97	7,122,958
17 Jan 18	43.19000 -1.04	44.10	42.30	44.00	8,361,139
16 Jan 18	44.23000 +1.43	46.22	43.20	43.20	13,801,039
15 Jan 18	42.80000 +0.58	43.80	42.12	42.12	8,598,716
12 Jan 18	42.22000 -0.31	42.39	41.53	42.39	4,747,525
11 Jan 18	42.53000 -0.28	43.18	41.85	42.40	5,226,086
10 Jan 18	42.81000 +0.24	43.50	41.40	42.20	8,491,406
09 Jan 18	42.57000 +0.55	43.50	41.61	41.99	10,786,210
08 Jan 18	42.02000 -1.82	43.20	41.50	42.75	14,288,611
05 Jan 18	43.84000 +3.99	43.84	42.35	42.35	22,175,696
04 Jan 18	39.85000 +0.46	40.05	38.90	39.24	11,635,894
03 Jan 18	39.39000 -0.25	39.75	38.65	39.72	9,427,267
02 Jan 18	39.64000 +0.31	39.90	38.94	39.50	6,256,685
29 Dec 17	39.33000 -0.42	40.17	39.06	39.78	6,628,172
28 Dec 17	39.75000 -0.06	40.50	39.40	39.57	7,996,384
27 Dec 17	39.81000 -1.19	40.90	39.41	40.51	8,843,266
26 Dec 17	41.00000 +0.22	41.40	39.68	41.09	10,294,392
25 Dec 17	40.78000 +1.99	42.20	38.78	38.78	12,984,079
22 Dec 17	38.79000 +2.79	39.50	35.59	35.75	12,759,865
21 Dec 17	36.00000 -0.55	36.35	35.11	35.49	11,038,574
20 Dec 17	36.55000 +0.95	37.16	35.37	35.73	12,192,802
19 Dec 17	35.60000 +0.00	35.74	35.32	35.55	5,705,502
18 Dec 17	35.60000 -0.11	36.06	34.86	35.68	5,547,104
15 Dec 17	35.71000 +0.49	36.17	35.11	35.41	11,112,785
14 Dec 17	35.22000 +0.84	35.99	34.43	34.60	13,036,377
13 Dec 17	34.38000 +2.39	34.68	31.97	31.97	9,662,347
12 Dec 17	31.99000 -0.16	32.42	31.81	32.15	2,939,534
11 Dec 17	32.15000 +0.54	32.18	31.58	31.62	4,030,530
08 Dec 17	31.61000 +0.41	31.64	31.23	31.29	2,849,938
07 Dec 17	31.20000 -0.01	31.38	31.01	31.10	2,606,151
06 Dec 17	31.21000 +0.31	31.23	30.75	30.94	2,216,594
05 Dec 17	30.90000 -0.35	31.57	30.85	31.30	3,546,567
04 Dec 17	31.25000 +0.47	31.53	30.95	30.95	3,716,442
01 Dec 17	30.78000 +0.10	30.96	30.71	30.71	2,600,515
30 Nov 17	30.68000 -0.21	31.04	30.60	30.89	2,116,173
29 Nov 17	30.89000 -0.32	31.30	30.68	31.12	3,524,293
28 Nov 17	31.21000 +0.04	31.30	30.89	31.15	3,483,799
27 Nov 17	31.17000 -0.85	32.17	31.00	31.90	3,938,157
24 Nov 17	32.02000 -0.23	32.35	31.75	32.16	1,988,082
23 Nov 17	32.25000 -1.10	33.50	32.19	33.31	3,430,340
22 Nov 17	33.35000 -0.29	34.05	33.20	33.85	3,659,554
21 Nov 17	33.64000 +0.45	33.87	33.04	33.09	4,135,803
20 Nov 17	33.19000 +0.42	33.59	32.30	32.95	4,936,855
17 Nov 17	32.77000 -1.92	34.59	31.93	34.59	4,534,250
16 Nov 17	34.69000 +0.49	34.86	34.00	34.17	3,158,575
15 Nov 17	34.20000 -0.47	34.78	33.81	34.51	3,147,481
14 Nov 17	34.67000 -0.57	35.30	34.50	35.26	3,234,209
13 Nov 17	35.24000 -0.32	35.80	35.10	35.40	3,851,292
10 Nov 17	35.56000 +0.77	35.60	34.40	34.62	7,362,503
09 Nov 17	34.79000 +0.32	34.88	33.91	34.47	3,193,813
08 Nov 17	34.47000 -0.61	35.06	34.30	34.88	3,656,951
07 Nov 17	35.08000 +1.13	35.30	33.70	33.70	7,375,042
06 Nov 17	33.95000 +0.50	33.98	32.89	33.53	5,367,772
03 Nov 17	33.45000 -0.49	34.46	33.33	33.99	2,889,695
02 Nov 17	33.94000 -0.19	34.18	33.68	33.87	2,003,989
01 Nov 17	34.13000 -0.44	34.88	33.80	34.38	5,760,980
31 Oct 17	34.57000 +1.06	34.76	33.01	33.15	7,772,719
30 Oct 17	33.51000 +0.71	33.58	32.25	32.79	5,751,223
27 Oct 17	32.80000 +0.36	32.85	32.25	32.50	3,311,885
26 Oct 17	32.44000 +0.15	32.90	32.35	32.35	2,900,114
25 Oct 17	32.29000 -0.19	32.56	32.04	32.48	2,194,224
24 Oct 17	32.48000 +0.06	32.80	32.16	32.55	1,918,022
23 Oct 17	32.42000 +0.20	32.54	32.08	32.11	2,085,032
20 Oct 17	32.22000 -0.43	32.56	31.88	32.46	2,041,876
19 Oct 17	32.65000 +0.62	33.03	31.70	32.09	4,456,166
18 Oct 17	32.03000 -0.07	32.35	31.93	32.14	2,328,884
17 Oct 17	32.10000 -0.50	32.58	32.01	32.58	2,596,825
16 Oct 17	32.60000 -0.25	32.99	32.20	32.68	5,013,359
13 Oct 17	32.85000 +1.56	33.60	32.00	32.00	14,528,190
12 Oct 17	31.29000 -0.15	31.65	31.16	31.25	2,898,935
11 Oct 17	31.44000 +0.25	31.70	31.12	31.18	3,522,687
10 Oct 17	31.19000 +0.09	31.28	31.10	31.17	2,515,434
09 Oct 17	31.10000 +0.29	31.26	30.91	30.91	3,348,845
29 Sep 17	30.81000 +0.22	30.85	30.51	30.59	1,481,043
28 Sep 17	30.59000 +0.03	30.70	30.40	30.56	1,587,502
27 Sep 17	30.56000 +0.05	30.64	30.37	30.45	1,358,162
26 Sep 17	30.51000 -0.08	30.69	30.41	30.59	1,262,982
25 Sep 17	30.59000 -0.20	30.77	30.56	30.77	2,034,658
22 Sep 17	30.79000 -0.19	31.07	30.60	30.99	2,221,919
21 Sep 17	30.98000 -0.49	31.49	30.96	31.49	2,743,009
20 Sep 17	31.47000 +0.17	31.60	31.28	31.29	3,089,090
19 Sep 17	31.30000 -0.33	31.63	31.28	31.59	2,105,417
18 Sep 17	31.63000 +0.36	31.63	31.20	31.23	2,078,305
15 Sep 17	31.27000 -0.13	31.50	31.20	31.50	1,615,320
14 Sep 17	31.40000 -0.20	31.61	31.37	31.60	1,413,300
13 Sep 17	31.60000 +0.11	31.74	31.45	31.49	1,368,526
12 Sep 17	31.49000 -0.18	31.63	31.42	31.43	1,407,821
11 Sep 17	31.67000 -0.15	31.88	31.60	31.85	1,575,829
08 Sep 17	31.82000 -0.07	31.97	31.77	31.92	1,035,632
07 Sep 17	31.89000 -0.19	32.16	31.84	32.08	1,148,100
06 Sep 17	32.08000 +0.05	32.10	31.89	32.03	818,334
05 Sep 17	32.03000 +0.02	32.11	31.80	32.01	1,635,435
04 Sep 17	32.01000 -0.09	32.12	31.91	32.11	1,453,030
01 Sep 17	32.10000 +0.04	32.16	31.93	32.05	1,336,246
31 Aug 17	32.06000 -0.28	32.50	31.91	32.50	1,803,547
30 Aug 17	32.34000 +0.00	32.49	32.29	32.30	924,222
29 Aug 17	32.34000 -0.01	32.58	32.25	32.27	1,129,742
28 Aug 17	32.35000 +0.18	32.41	32.09	32.20	1,472,737
25 Aug 17	32.17000 +0.24	32.27	31.92	32.00	1,101,415
24 Aug 17	31.93000 -0.17	32.17	31.91	32.09	740,700
23 Aug 17	32.10000 -0.35	32.43	32.05	32.28	1,010,000
22 Aug 17	32.45000 +0.10	32.46	32.01	32.35	1,674,402
21 Aug 17	32.35000 -0.07	32.49	32.30	32.31	1,112,436
18 Aug 17	32.42000 +0.14	32.48	32.10	32.27	1,124,392
17 Aug 17	32.28000 +0.14	32.31	32.10	32.20	1,044,413
16 Aug 17	32.14000 +0.10	32.23	31.92	31.92	923,300
15 Aug 17	32.04000 -0.04	32.40	31.95	32.29	1,171,230
14 Aug 17	32.08000 +0.21	32.32	31.85	31.86	1,327,629
11 Aug 17	31.87000 -0.78	32.55	31.84	32.55	2,270,274
10 Aug 17	32.65000 -0.37	33.58	32.57	33.00	3,803,986
09 Aug 17	33.02000 +0.45	33.08	32.41	32.58	2,225,781
08 Aug 17	32.57000 -0.19	32.79	32.49	32.73	1,075,805
07 Aug 17	32.76000 +0.23	32.76	32.26	32.55	1,154,432
04 Aug 17	32.53000 -0.03	32.82	32.51	32.58	816,055
03 Aug 17	32.56000 -0.21	32.93	32.45	32.71	1,074,974
02 Aug 17	32.77000 -0.50	33.33	32.76	33.30	2,204,365
01 Aug 17	33.27000 -0.12	33.35	33.02	33.35	2,329,121
31 Jul 17	33.39000 +0.28	33.44	32.77	33.15	3,197,825
28 Jul 17	33.11000 -0.41	33.42	32.90	33.00	1,614,947
27 Jul 17	33.52000 +0.21	33.57	33.18	33.25	1,985,369
26 Jul 17	33.31000 +0.21	33.35	33.02	33.19	2,597,804
25 Jul 17	33.10000 +0.01	33.50	32.96	33.50	2,271,932
24 Jul 17	33.09000 +0.25	33.35	32.71	32.71	2,370,828
21 Jul 17	32.84000 -0.10	32.93	32.66	32.88	1,641,752
20 Jul 17	32.94000 -0.15	33.19	32.80	32.99	2,450,740
19 Jul 17	33.09000 +0.75	33.14	32.36	32.40	4,063,087
18 Jul 17	32.34000 +0.22	32.40	32.00	32.10	2,229,770
17 Jul 17	32.12000 -1.25	33.34	32.11	33.27	3,267,344
14 Jul 17	33.37000 +0.10	33.58	33.15	33.31	2,345,301
13 Jul 17	33.27000 -0.11	33.49	33.20	33.38	1,909,642
12 Jul 17	33.38000 -0.37	33.87	33.11	33.87	2,447,921
11 Jul 17	33.75000 +0.07	34.09	33.58	33.68	2,689,266
10 Jul 17	33.68000 +0.08	33.74	33.38	33.67	1,793,381
07 Jul 17	33.60000 +0.04	33.68	33.34	33.55	1,686,501
06 Jul 17	33.56000 -0.40	34.01	33.30	33.98	3,320,618
05 Jul 17	33.96000 +0.00	34.07	33.63	33.73	2,450,876
04 Jul 17	33.96000 -0.83	34.72	33.91	34.72	3,590,356
03 Jul 17	34.79000 -0.31	35.14	34.55	35.12	3,056,909
30 Jun 17	35.10000 +0.11	35.29	34.51	34.92	3,404,457
29 Jun 17	34.99000 +0.57	35.15	34.40	34.42	3,463,458
28 Jun 17	34.42000 -0.47	34.88	34.27	34.80	2,131,211
27 Jun 17	34.89000 +0.14	34.95	34.48	34.69	4,023,090
26 Jun 17	34.75000 +0.55	35.18	34.20	34.20	5,298,730
23 Jun 17	34.20000 +0.26	34.30	33.48	33.97	2,939,429
22 Jun 17	33.94000 -0.72	34.55	33.86	34.51	3,574,666
21 Jun 17	34.66000 +0.70	34.68	33.58	34.10	3,397,266
20 Jun 17	33.96000 +0.05	34.13	33.79	33.98	1,859,604
19 Jun 17	33.91000 -0.07	34.18	33.72	34.00	2,900,156
16 Jun 17	33.98000 -0.62	34.65	33.80	34.60	2,052,223
15 Jun 17	34.60000 +0.29	34.63	34.16	34.16	1,538,011
14 Jun 17	34.31000 -0.28	34.89	34.18	34.61	2,646,832
13 Jun 17	34.59000 -0.21	34.95	34.35	34.69	3,609,158
12 Jun 17	34.80000 -0.37	35.80	34.67	34.98	5,779,440
09 Jun 17	35.17000 +0.89	35.29	34.01	34.12	8,096,156
08 Jun 17	34.28000 +0.84	34.30	33.23	33.45	4,041,297
07 Jun 17	33.44000 +0.30	33.45	32.98	33.02	2,264,266
06 Jun 17	33.14000 -0.51	33.55	32.76	33.50	1,878,216
05 Jun 17	33.65000 +0.69	33.81	32.91	32.96	2,502,349
02 Jun 17	32.96000 -0.18	33.39	32.75	32.91	2,192,554
01 Jun 17	33.14000 -0.03	33.49	32.75	33.00	2,274,194
31 May 17	33.17000 -0.41	33.86	32.68	33.86	3,389,658
26 May 17	33.58000 -0.80	34.31	33.52	34.30	3,073,808
25 May 17	34.38000 +2.49	34.40	31.72	31.74	4,294,436
24 May 17	31.89000 -0.54	32.39	31.32	32.30	1,027,450
23 May 17	32.43000 -0.25	32.90	32.40	32.80	1,828,925
22 May 17	32.68000 +0.46	33.13	32.01	32.15	2,192,258
19 May 17	32.22000 +0.15	32.33	31.86	31.86	770,455
18 May 17	32.07000 +0.19	32.40	31.51	31.79	1,043,991
17 May 17	31.88000 +0.02	32.06	31.65	31.89	819,360
16 May 17	31.86000 +0.00	31.95	31.58	31.86	1,281,941
15 May 17	31.86000 +0.36	31.92	31.40	31.53	920,998
12 May 17	31.50000 +0.09	31.55	31.15	31.40	565,936
11 May 17	31.41000 +0.14	31.46	30.95	31.26	1,172,654
10 May 17	31.27000 +0.08	31.56	31.16	31.25	756,436
09 May 17	31.19000 -0.22	31.57	30.90	31.41	591,993
08 May 17	31.41000 -0.04	31.65	31.28	31.45	803,814
05 May 17	31.45000 +0.08	31.75	31.33	31.33	1,451,965
04 May 17	31.37000 +0.20	31.75	31.09	31.24	2,119,259
03 May 17	31.17000 -0.85	32.00	31.13	31.91	1,930,942
02 May 17	32.02000 +0.03	32.20	31.80	32.03	1,009,920
28 Apr 17	31.99000 -0.23	32.32	31.75	32.09	2,049,288
27 Apr 17	32.22000 -0.53	32.61	31.71	32.52	2,421,131
26 Apr 17	32.75000 -0.71	33.60	32.50	33.35	2,101,917
25 Apr 17	33.46000 +0.47	33.49	32.42	32.79	2,241,134
24 Apr 17	32.99000 -0.55	33.58	32.22	33.54	1,919,415
21 Apr 17	33.54000 +0.38	33.55	32.71	33.10	2,782,061
20 Apr 17	33.16000 +0.46	33.33	32.50	32.60	2,489,891
19 Apr 17	32.70000 -0.30	33.00	31.90	32.97	1,293,776
18 Apr 17	33.00000 +0.37	33.12	32.51	32.73	1,799,422
17 Apr 17	32.63000 -0.09	32.97	32.42	32.72	745,145
14 Apr 17	32.72000 -0.13	32.90	32.43	32.86	1,012,597
13 Apr 17	32.85000 +0.65	32.92	32.11	32.20	2,029,870
12 Apr 17	32.20000 +0.11	32.25	31.64	32.00	1,633,561
11 Apr 17	32.09000 +0.12	32.20	31.51	31.97	1,553,966
10 Apr 17	31.97000 -0.59	32.58	31.96	32.58	1,671,612
07 Apr 17	32.56000 +0.06	32.69	32.31	32.45	1,961,714
06 Apr 17	32.50000 -0.39	32.89	32.44	32.70	1,611,319
05 Apr 17	32.89000 +0.13	33.11	32.53	32.75	1,730,932
31 Mar 17	32.76000 -0.07	33.16	32.70	32.70	1,298,170
30 Mar 17	32.83000 -0.73	33.70	32.64	33.59	1,594,427
29 Mar 17	33.56000 -0.43	34.02	33.50	33.94	1,260,471
28 Mar 17	33.99000 -0.31	34.30	33.85	34.20	1,537,834
27 Mar 17	34.30000 +0.26	34.66	33.81	34.01	5,262,708
24 Mar 17	34.04000 +0.75	34.12	32.95	33.36	3,894,738
23 Mar 17	33.29000 -0.17	33.45	33.08	33.28	2,097,738
22 Mar 17	33.46000 -0.24	33.49	32.80	32.80	3,503,325
21 Mar 17	33.70000 +0.97	33.86	32.66	32.74	3,572,722
20 Mar 17	32.73000 +0.16	32.88	32.50	32.52	1,780,816
17 Mar 17	32.57000 -0.09	32.82	32.51	32.75	2,147,212
16 Mar 17	32.66000 -0.14	33.00	32.59	32.82	2,351,989
15 Mar 17	32.80000 -0.21	33.08	32.40	33.00	2,675,309
14 Mar 17	33.01000 -0.43	33.59	32.78	33.41	1,708,839
13 Mar 17	33.44000 +0.25	33.65	33.17	33.35	2,608,645
10 Mar 17	33.19000 +0.44	33.35	32.56	32.68	1,457,465
09 Mar 17	32.75000 -0.29	32.99	32.51	32.99	1,509,249
08 Mar 17	33.04000 +0.17	33.08	32.63	32.85	1,302,746
07 Mar 17	32.87000 -0.02	32.97	32.54	32.80	1,248,279
06 Mar 17	32.89000 -0.05	33.70	32.68	32.93	2,092,345
03 Mar 17	32.94000 +0.04	33.14	32.70	32.89	1,093,577
02 Mar 17	32.90000 -0.38	33.35	32.82	33.31	914,188
01 Mar 17	33.28000 +0.19	33.54	32.93	32.93	2,938,480
28 Feb 17	33.09000 +0.18	33.19	32.80	32.91	1,025,300
27 Feb 17	32.91000 -0.17	33.24	32.80	33.10	1,194,500
24 Feb 17	33.08000 -0.50	33.57	32.87	33.48	1,889,073
23 Feb 17	33.58000 -0.01	33.79	33.42	33.65	983,971
22 Feb 17	33.59000 +0.17	33.65	32.99	33.44	2,607,805
21 Feb 17	33.42000 -0.02	33.85	33.36	33.45	1,992,561
20 Feb 17	33.44000 +0.55	33.60	32.78	32.89	3,401,416
17 Feb 17	32.89000 +0.15	32.94	32.31	32.74	1,599,493
16 Feb 17	32.74000 -0.03	32.88	32.44	32.65	1,279,133
15 Feb 17	32.77000 -0.21	33.09	32.40	32.81	2,995,533
14 Feb 17	32.98000 +0.10	33.20	32.75	32.83	1,596,414
13 Feb 17	32.88000 -0.40	33.48	32.75	33.18	4,213,432
10 Feb 17	33.28000 -0.37	33.54	32.98	33.31	2,618,430
09 Feb 17	33.65000 +0.42	34.26	32.97	33.33	6,876,512
08 Feb 17	33.23000 +0.72	33.28	32.12	32.35	2,748,799
07 Feb 17	32.51000 -0.20	32.71	31.79	32.71	4,032,078
06 Feb 17	32.71000 +0.44	33.05	32.10	32.23	4,977,191
03 Feb 17	32.27000 +0.28	32.75	31.39	31.91	3,731,708
26 Jan 17	31.99000 +1.01	32.10	30.99	30.99	4,113,424
25 Jan 17	30.98000 +0.34	31.18	30.46	30.70	2,605,899
24 Jan 17	30.64000 -0.03	30.87	30.42	30.70	1,542,426
23 Jan 17	30.67000 +0.38	30.70	30.12	30.16	1,823,917
20 Jan 17	30.29000 +0.62	30.36	29.80	29.80	2,328,611
19 Jan 17	29.67000 -0.23	29.90	29.63	29.80	1,095,268
18 Jan 17	29.90000 +0.04	30.15	29.66	29.85	2,087,836
17 Jan 17	29.86000 -0.54	30.15	29.68	30.08	2,588,302
16 Jan 17	30.40000 +0.56	30.47	29.38	29.68	8,032,022
13 Jan 17	29.84000 +0.49	29.98	29.06	29.30	2,760,422
12 Jan 17	29.35000 -0.13	29.57	29.32	29.57	728,409
11 Jan 17	29.48000 -0.06	29.68	29.42	29.50	746,190
10 Jan 17	29.54000 -0.21	29.85	29.46	29.85	1,219,484
09 Jan 17	29.75000 +0.32	29.79	29.47	29.47	1,890,527
06 Jan 17	29.43000 -0.17	29.69	29.40	29.62	1,541,846
05 Jan 17	29.60000 -0.08	29.83	29.55	29.68	2,588,437
04 Jan 17	29.68000 +0.02	29.77	29.50	29.65	1,693,037
03 Jan 17	29.66000 +0.22	29.80	29.28	29.50	2,537,523
30 Dec 16	29.44000 +0.20	29.62	29.25	29.30	1,655,151
29 Dec 16	29.24000 -0.04	29.45	29.09	29.28	1,143,929
28 Dec 16	29.28000 +0.07	29.34	29.13	29.25	906,229
27 Dec 16	29.21000 +0.04	29.29	29.10	29.18	1,006,818
26 Dec 16	29.17000 +0.20	29.22	28.81	29.00	1,281,562
23 Dec 16	28.97000 -0.31	29.36	28.95	29.28	1,030,967
22 Dec 16	29.28000 +0.20	29.28	29.05	29.13	1,345,573
21 Dec 16	29.08000 -0.02	29.34	29.00	29.10	2,341,412
20 Dec 16	29.10000 -0.60	29.69	28.80	29.69	3,097,807
19 Dec 16	29.70000 -0.12	29.93	29.58	29.90	1,869,816
16 Dec 16	29.82000 +0.09	29.92	29.52	29.60	1,059,026
15 Dec 16	29.73000 -0.05	29.95	29.50	29.71	2,090,134
14 Dec 16	29.78000 -0.08	30.88	29.75	29.85	2,251,360
13 Dec 16	29.86000 +0.15	30.00	29.36	29.74	2,457,777
12 Dec 16	29.71000 -0.80	30.72	29.64	30.57	3,477,116
09 Dec 16	30.51000 -0.13	30.89	30.45	30.60	2,802,290
08 Dec 16	30.64000 -0.25	30.99	30.62	30.85	1,695,185
07 Dec 16	30.89000 -0.24	31.11	30.56	31.10	2,782,506
06 Dec 16	31.13000 +0.07	31.24	30.88	31.20	1,829,396
05 Dec 16	31.06000 +0.05	31.30	30.80	30.80	2,348,701
02 Dec 16	31.01000 -0.35	31.39	30.97	31.31	3,132,835
01 Dec 16	31.36000 +0.48	31.38	30.88	30.88	3,853,390
30 Nov 16	30.88000 -0.43	31.38	30.84	31.32	2,689,015
29 Nov 16	31.31000 +0.03	31.93	31.02	31.26	6,137,051
28 Nov 16	31.28000 +0.18	31.38	30.96	31.12	2,499,938
25 Nov 16	31.10000 +0.00	31.14	30.82	31.04	2,202,976
24 Nov 16	31.10000 -0.03	31.15	30.89	31.15	3,415,728
23 Nov 16	31.13000 +0.22	31.26	30.80	30.96	4,276,119
22 Nov 16	30.91000 -0.08	31.14	30.80	30.99	4,517,449
21 Nov 16	30.99000 +0.15	31.11	30.76	30.86	1,455,403
18 Nov 16	30.84000 +0.04	30.97	30.76	30.80	1,184,845
17 Nov 16	30.80000 -0.29	31.15	30.75	31.08	1,754,850
16 Nov 16	31.09000 +0.00	31.22	31.01	31.08	1,436,617
15 Nov 16	31.09000 -0.05	31.25	31.00	31.12	1,326,541
14 Nov 16	31.14000 -0.11	31.48	31.07	31.25	1,892,804
11 Nov 16	31.25000 -0.32	31.61	30.97	31.58	4,384,573
10 Nov 16	31.57000 +0.14	31.99	31.45	31.46	2,150,083
09 Nov 16	31.43000 -0.04	31.66	31.35	31.50	1,738,486
08 Nov 16	31.47000 +0.03	31.64	31.40	31.52	1,237,532
07 Nov 16	31.44000 -0.22	31.81	31.21	31.66	1,979,546
04 Nov 16	31.66000 +0.04	31.70	31.40	31.42	1,429,029
03 Nov 16	31.62000 +0.28	31.75	31.31	31.39	1,521,195
02 Nov 16	31.34000 -0.18	31.60	31.26	31.54	989,302
01 Nov 16	31.52000 +0.38	31.69	31.12	31.12	1,638,491
31 Oct 16	31.14000 +0.08	31.28	30.92	31.20	1,212,444
28 Oct 16	31.06000 -0.14	31.45	31.04	31.29	1,287,100
27 Oct 16	31.20000 -0.49	31.85	31.14	31.85	2,024,979
26 Oct 16	31.69000 +0.01	32.05	31.68	31.68	1,353,585
25 Oct 16	31.68000 -0.03	31.99	31.66	31.99	551,830
24 Oct 16	31.71000 +0.12	32.10	31.50	31.56	1,003,015
21 Oct 16	31.59000 -0.23	31.91	31.39	31.91	969,074
20 Oct 16	31.82000 -0.39	32.25	31.73	32.15	761,959
19 Oct 16	32.21000 +0.37	32.49	31.50	31.88	1,312,490
18 Oct 16	31.84000 +0.20	32.00	31.40	31.64	1,184,816
17 Oct 16	31.64000 -0.77	32.46	31.59	32.44	1,468,662
14 Oct 16	32.41000 -0.15	32.75	32.17	32.51	1,245,538
13 Oct 16	32.56000 +0.31	33.00	32.00	32.20	2,164,560
12 Oct 16	32.25000 -0.01	32.60	32.13	32.20	979,866
11 Oct 16	32.26000 +0.10	32.62	31.95	32.02	1,685,821
10 Oct 16	32.16000 +0.35	32.28	31.78	31.86	1,200,867
30 Sep 16	31.81000 +0.07	32.28	31.77	31.77	1,338,118
29 Sep 16	31.74000 -0.33	32.39	31.55	31.97	1,850,775
28 Sep 16	32.07000 +0.53	32.16	31.55	31.85	1,626,901
27 Sep 16	31.54000 -0.27	31.78	31.23	31.78	1,414,761
26 Sep 16	31.81000 -0.05	32.18	31.41	31.90	1,550,080
23 Sep 16	31.86000 -0.29	32.33	31.81	32.13	1,033,234
22 Sep 16	32.15000 -0.08	32.45	32.03	32.06	1,542,581
21 Sep 16	32.23000 -0.18	32.89	32.05	32.41	3,433,671
20 Sep 16	32.41000 +0.55	32.98	31.52	31.80	4,832,509
19 Sep 16	31.86000 +0.83	31.96	31.03	31.03	3,758,839
14 Sep 16	31.03000 -0.18	31.30	30.62	31.13	2,665,028
13 Sep 16	31.21000 +0.76	31.24	30.50	30.52	3,668,789
12 Sep 16	30.45000 -0.29	30.60	30.06	30.27	2,899,975
09 Sep 16	30.74000 -0.21	31.24	30.73	31.20	2,922,783
08 Sep 16	30.95000 +0.19	31.09	30.61	30.95	2,683,716
07 Sep 16	30.76000 +0.01	30.91	30.43	30.70	4,153,228
06 Sep 16	30.75000 +0.88	30.77	29.85	29.88	7,335,543
05 Sep 16	29.87000 +0.41	29.89	29.50	29.57	2,684,433
02 Sep 16	29.46000 -0.15	29.61	29.41	29.59	1,201,481
01 Sep 16	29.61000 -0.04	29.73	29.40	29.64	2,073,384
31 Aug 16	29.65000 -0.08	29.75	29.50	29.67	1,276,790
30 Aug 16	29.73000 +0.03	29.77	29.62	29.69	852,551
29 Aug 16	29.70000 +0.07	29.73	29.51	29.62	1,179,933
26 Aug 16	29.63000 -0.07	29.85	29.57	29.76	1,340,429
25 Aug 16	29.70000 +0.01	29.81	29.45	29.60	2,037,382
24 Aug 16	29.69000 -0.12	30.00	29.62	29.86	1,227,511
23 Aug 16	29.81000 +0.12	29.95	29.68	29.77	1,602,439
22 Aug 16	29.69000 -0.23	30.04	29.57	29.91	2,395,245
19 Aug 16	29.92000 -0.26	30.31	29.47	30.25	2,392,113
18 Aug 16	30.18000 -0.18	30.49	30.17	30.36	2,301,898
17 Aug 16	30.36000 +0.15	30.50	30.22	30.35	2,366,762
16 Aug 16	30.21000 -0.12	30.52	30.13	30.33	2,743,362
15 Aug 16	30.33000 +0.54	30.45	29.76	29.84	5,851,001
12 Aug 16	29.79000 +0.30	30.20	29.30	29.41	2,473,512
11 Aug 16	29.49000 -0.17	29.77	29.47	29.60	1,393,512
10 Aug 16	29.66000 -0.15	29.82	29.61	29.81	1,345,687
09 Aug 16	29.81000 +0.11	29.90	29.58	29.78	2,028,998
08 Aug 16	29.70000 +0.03	29.85	29.28	29.58	1,726,245
05 Aug 16	29.67000 +0.20	29.90	29.41	29.41	3,840,358
04 Aug 16	29.47000 +0.21	29.48	29.02	29.30	1,805,994
03 Aug 16	29.26000 -0.02	29.38	29.10	29.20	2,068,447
02 Aug 16	29.28000 +0.05	29.38	29.05	29.18	2,503,040
01 Aug 16	29.23000 -0.93	30.13	29.00	30.00	3,891,124
29 Jul 16	30.16000 -0.40	30.95	30.08	30.42	5,612,511
28 Jul 16	30.56000 +0.83	30.65	29.70	29.75	6,634,169
27 Jul 16	29.73000 -0.36	30.27	29.51	30.11	7,037,462
26 Jul 16	30.09000 +0.32	30.10	29.70	29.80	2,794,584
25 Jul 16	29.77000 +0.12	29.89	29.62	29.80	1,392,709
22 Jul 16	29.65000 -0.42	30.07	29.62	30.07	2,172,260
21 Jul 16	30.07000 +0.25	30.35	29.74	29.82	3,146,624
20 Jul 16	29.82000 -0.01	29.92	29.72	29.72	2,022,842
19 Jul 16	29.83000 -0.11	29.99	29.63	29.94	2,723,777
18 Jul 16	29.94000 -0.30	30.26	29.90	30.26	3,058,245
15 Jul 16	30.24000 -0.07	30.40	30.10	30.24	3,826,682
14 Jul 16	30.31000 -0.20	30.51	30.20	30.41	4,475,253
13 Jul 16	30.51000 -0.03	30.84	30.11	30.65	7,508,546
12 Jul 16	30.54000 +0.27	30.58	29.74	30.11	10,944,795
11 Jul 16	30.27000 +0.58	30.89	29.64	29.69	12,583,861
08 Jul 16	29.69000 -0.07	29.96	29.51	29.72	3,462,837
07 Jul 16	29.76000 -0.28	30.10	29.70	30.04	5,299,007
06 Jul 16	30.04000 +0.44	30.07	29.45	29.60	6,380,423
05 Jul 16	29.60000 +0.30	29.82	29.20	29.36	5,550,845
04 Jul 16	29.30000 +0.39	29.50	28.72	28.81	3,465,045
01 Jul 16	28.91000 -0.16	29.17	28.87	29.10	1,990,566
30 Jun 16	29.07000 -0.02	29.31	28.92	29.09	3,118,736
29 Jun 16	29.09000 +0.16	29.12	28.83	29.00	4,116,103
28 Jun 16	28.93000 -0.04	28.96	28.59	28.80	6,040,205
27 Jun 16	28.97000 +0.72	29.10	28.01	28.08	3,867,198
24 Jun 16	28.25000 -0.55	28.97	27.70	28.82	3,897,408
23 Jun 16	28.80000 -0.10	28.95	28.70	28.95	2,267,881
22 Jun 16	28.90000 +0.15	28.91	28.55	28.77	2,869,487
21 Jun 16	28.75000 -0.33	29.20	28.68	29.13	3,590,676
20 Jun 16	29.08000 -0.11	29.26	28.80	29.20	3,741,785
17 Jun 16	29.19000 +0.05	29.50	29.06	29.07	4,766,120
16 Jun 16	29.14000 -0.35	29.57	29.03	29.57	4,032,000
15 Jun 16	29.49000 +0.28	29.59	28.68	28.80	6,500,179
14 Jun 16	29.21000 -0.48	29.48	28.70	29.48	6,459,065
13 Jun 16	29.69000 -0.02	30.69	29.48	29.63	9,785,684
08 Jun 16	29.71000 -0.26	30.00	29.52	29.99	4,070,937
07 Jun 16	29.97000 +0.17	30.19	29.72	29.72	6,354,579
06 Jun 16	29.80000 -0.09	29.95	29.57	29.86	5,830,362
03 Jun 16	29.89000 +0.44	30.20	29.27	29.39	9,645,972
02 Jun 16	29.45000 -0.03	29.59	29.21	29.48	3,413,245
01 Jun 16	29.48000 -0.15	29.81	29.35	29.60	6,227,651
31 May 16	29.63000 +1.26	29.79	28.37	28.37	8,016,138
30 May 16	28.37000 -0.36	28.71	28.25	28.55	2,717,114
27 May 16	28.73000 +0.10	28.90	28.30	28.51	3,543,022
26 May 16	28.63000 -0.52	29.25	28.18	29.10	5,668,443
25 May 16	29.15000 +0.29	29.25	28.72	28.96	2,878,079
24 May 16	28.86000 -0.35	29.20	28.71	29.20	2,425,987
23 May 16	29.21000 -0.02	29.36	29.00	29.30	4,510,688
20 May 16	29.23000 +0.08	29.33	28.66	29.00	3,014,855
19 May 16	29.15000 -0.22	29.55	28.98	29.28	3,880,011
18 May 16	29.37000 -0.34	29.87	28.85	29.50	4,038,308
17 May 16	29.71000 -0.58	30.29	29.68	30.25	4,260,732
16 May 16	30.29000 +0.13	30.31	29.02	29.85	5,442,142
13 May 16	30.16000 -0.27	31.12	29.82	30.23	6,884,601
12 May 16	30.43000 -0.19	30.47	29.50	30.14	8,431,418
11 May 16	30.62000 +1.09	32.36	29.35	29.68	23,024,056
10 May 16	29.53000 +0.64	29.85	28.67	29.28	5,727,878
09 May 16	28.89000 +0.20	29.30	28.15	28.65	5,032,502
06 May 16	28.69000 -1.01	29.83	28.65	29.70	4,714,249
05 May 16	29.70000 +0.01	29.80	29.55	29.63	2,967,057
04 May 16	29.69000 -0.46	30.07	29.55	29.95	5,410,543
03 May 16	30.15000 +1.10	30.30	28.75	29.04	11,774,549
29 Apr 16	29.05000 +0.77	29.72	28.20	28.40	5,365,136
28 Apr 16	28.28000 +0.19	28.36	27.90	28.10	1,233,762
27 Apr 16	28.09000 +0.00	28.32	28.00	28.03	1,501,512
26 Apr 16	28.09000 +0.39	28.10	27.71	27.71	1,387,171
25 Apr 16	27.70000 -0.18	27.88	27.44	27.88	929,770
22 Apr 16	27.88000 +0.17	27.89	27.55	27.71	1,215,802
21 Apr 16	27.71000 -0.06	28.03	27.55	27.79	1,206,130
20 Apr 16	27.77000 -0.77	28.65	27.21	28.65	2,875,593
19 Apr 16	28.54000 +0.09	28.66	28.40	28.55	1,755,286
18 Apr 16	28.45000 -0.46	28.88	28.41	28.88	1,798,388
15 Apr 16	28.91000 -0.09	29.20	28.70	28.97	2,636,216
14 Apr 16	29.00000 +0.05	29.19	28.88	29.03	1,801,633
13 Apr 16	28.95000 +0.11	29.22	28.78	28.92	2,757,088
12 Apr 16	28.84000 +0.07	28.96	28.56	28.80	1,516,769
11 Apr 16	28.77000 +0.62	28.92	28.21	28.21	2,852,598
08 Apr 16	28.15000 -0.40	28.53	28.10	28.45	1,806,236
07 Apr 16	28.55000 -0.60	29.26	28.51	29.19	3,074,965
06 Apr 16	29.15000 +0.04	29.16	28.85	29.04	1,942,483
05 Apr 16	29.11000 +0.37	29.31	28.49	28.64	4,954,860
01 Apr 16	28.74000 +0.04	28.75	28.30	28.70	2,219,239
31 Mar 16	28.70000 -0.04	28.79	28.55	28.70	2,767,779
30 Mar 16	28.74000 +0.66	28.80	28.15	28.15	3,796,000
29 Mar 16	28.08000 -0.67	28.58	27.99	28.58	4,366,583
28 Mar 16	28.75000 +0.41	29.17	28.35	28.35	5,362,708
25 Mar 16	28.34000 +0.07	28.44	28.15	28.22	1,521,374
24 Mar 16	28.27000 -0.26	28.50	28.20	28.41	2,334,379
23 Mar 16	28.53000 -0.18	28.76	28.31	28.69	2,719,045
22 Mar 16	28.71000 -0.16	28.82	28.57	28.67	3,775,928
21 Mar 16	28.87000 +0.33	28.89	28.38	28.65	6,650,050
18 Mar 16	28.54000 +0.55	28.66	27.91	28.08	6,206,958
17 Mar 16	27.99000 +0.42	28.04	27.52	27.52	3,437,927
16 Mar 16	27.57000 -0.37	28.09	27.42	27.83	2,220,616
15 Mar 16	27.94000 +0.31	27.99	27.28	27.63	3,551,890
14 Mar 16	27.63000 +0.50	27.92	27.25	27.30	2,675,111
11 Mar 16	27.13000 -0.13	27.35	26.82	26.99	1,521,937
10 Mar 16	27.26000 -0.07	27.66	27.21	27.30	2,692,967
09 Mar 16	27.33000 -0.48	27.50	27.12	27.38	1,793,525
08 Mar 16	27.81000 -0.23	27.99	27.07	27.99	3,271,526
07 Mar 16	28.04000 +0.48	28.13	27.58	27.58	5,115,792
04 Mar 16	27.56000 -0.20	27.76	26.88	27.76	3,368,039
03 Mar 16	27.76000 -0.03	27.86	27.46	27.86	4,301,720
02 Mar 16	27.79000 +1.11	27.93	26.71	27.00	3,634,828
01 Mar 16	26.68000 +0.14	26.83	26.02	26.40	2,322,431
29 Feb 16	26.54000 -0.18	27.66	26.04	27.36	3,356,561
26 Feb 16	26.72000 +0.17	26.90	26.11	26.70	2,211,021
25 Feb 16	26.55000 -1.46	27.99	26.40	27.90	3,018,975
24 Feb 16	28.01000 +0.06	28.14	27.60	27.86	2,478,692
23 Feb 16	27.95000 +0.12	28.26	27.60	27.84	3,599,338
22 Feb 16	27.83000 +0.56	27.96	27.41	27.45	3,689,490
19 Feb 16	27.27000 -0.06	27.42	27.06	27.30	1,988,605
18 Feb 16	27.33000 +0.03	27.56	27.24	27.36	2,810,666
17 Feb 16	27.30000 +0.04	27.36	27.13	27.20	2,653,386
16 Feb 16	27.26000 +0.67	27.47	26.63	26.63	2,779,393
15 Feb 16	26.59000 -0.30	26.70	26.04	26.15	1,401,514
05 Feb 16	26.89000 -0.16	27.17	26.79	27.05	1,208,546
04 Feb 16	27.05000 +0.28	27.20	26.80	26.86	2,208,156
03 Feb 16	26.77000 -0.48	27.11	26.38	27.11	3,157,962
02 Feb 16	27.25000 +0.31	27.68	26.85	26.94	2,594,480
01 Feb 16	26.94000 -0.55	27.60	26.90	27.50	1,095,930
29 Jan 16	27.49000 +0.49	27.77	26.83	27.01	2,052,103
28 Jan 16	27.00000 +0.41	27.40	26.35	26.50	3,650,959
27 Jan 16	26.59000 +0.10	26.85	25.89	26.40	2,851,488
26 Jan 16	26.49000 -1.71	28.13	26.45	27.91	2,754,101
25 Jan 16	28.20000 +0.02	28.44	28.01	28.33	1,513,587
22 Jan 16	28.18000 +0.43	28.38	27.81	27.97	2,541,354
21 Jan 16	27.75000 -0.33	28.40	27.70	27.72	2,410,072
20 Jan 16	28.08000 -0.62	28.70	27.91	28.50	2,662,228
19 Jan 16	28.70000 +0.76	28.77	27.88	27.89	3,621,515
18 Jan 16	27.94000 -0.07	28.15	27.51	27.77	2,330,599
15 Jan 16	28.01000 -1.03	29.00	27.90	28.94	3,869,390
14 Jan 16	29.04000 +0.16	29.16	28.03	28.48	4,015,740
13 Jan 16	28.88000 -0.45	29.67	28.85	29.50	2,822,510
12 Jan 16	29.33000 -0.36	29.97	29.00	29.46	4,027,360
11 Jan 16	29.69000 -0.79	30.44	29.56	30.06	4,474,513
08 Jan 16	30.48000 +0.71	30.76	29.80	30.20	4,890,701
07 Jan 16	29.77000 -1.68	31.20	29.51	31.20	825,300
06 Jan 16	31.45000 +0.61	31.48	30.84	30.99	3,128,692
05 Jan 16	30.84000 -0.19	31.59	30.02	30.51	4,667,944
04 Jan 16	31.03000 -2.17	33.35	31.00	33.12	3,820,266
31 Dec 15	33.20000 -0.19	33.70	33.03	33.30	4,671,014
30 Dec 15	33.39000 +0.46	33.41	32.67	32.91	3,736,087
29 Dec 15	32.93000 +0.19	33.23	32.40	32.74	3,608,677
28 Dec 15	32.74000 -1.01	33.99	32.72	33.99	4,299,205
25 Dec 15	33.75000 +0.19	33.76	33.30	33.57	3,383,371
24 Dec 15	33.56000 -0.34	34.12	33.20	33.72	3,931,064
23 Dec 15	33.90000 +0.04	34.95	33.71	33.95	8,145,185
22 Dec 15	33.86000 -0.63	34.75	33.60	34.74	7,360,758
21 Dec 15	34.49000 +2.29	35.20	32.06	32.17	17,008,348
18 Dec 15	32.20000 +0.27	32.23	31.73	31.91	4,157,359
17 Dec 15	31.93000 +0.42	32.05	31.61	31.61	4,468,112
16 Dec 15	31.51000 +0.01	31.69	31.43	31.52	1,965,329
15 Dec 15	31.50000 -0.03	31.70	31.33	31.55	3,447,040
14 Dec 15	31.53000 +0.28	31.57	30.93	31.02	4,186,251
11 Dec 15	31.25000 +0.23	31.31	30.91	31.02	2,231,513
10 Dec 15	31.02000 -0.12	31.31	30.98	31.20	3,131,497
09 Dec 15	31.14000 -0.49	31.78	31.11	31.50	3,363,761
08 Dec 15	31.63000 -0.70	32.23	31.53	32.23	2,204,197
07 Dec 15	32.33000 +0.32	32.43	31.90	31.98	2,933,993
04 Dec 15	32.01000 -0.53	32.38	31.90	32.28	3,840,928
03 Dec 15	32.54000 -0.01	32.57	32.19	32.50	4,238,807
02 Dec 15	32.55000 +0.53	32.62	31.61	32.01	4,631,315
01 Dec 15	32.02000 +0.39	32.04	31.41	31.55	4,156,269
30 Nov 15	31.63000 -0.29	32.10	30.70	31.95	4,655,707
27 Nov 15	31.92000 -1.76	33.68	31.87	33.66	4,013,185
26 Nov 15	33.68000 -0.16	33.92	33.64	33.91	2,703,326
25 Nov 15	33.84000 +0.32	33.93	33.55	33.55	3,854,053
24 Nov 15	33.52000 -0.11	33.65	33.49	33.65	2,878,629
23 Nov 15	33.63000 -0.12	33.83	33.58	33.76	3,106,381
20 Nov 15	33.75000 -0.03	33.90	33.65	33.90	3,486,910
19 Nov 15	33.78000 +0.12	33.85	33.48	33.72	4,379,892
18 Nov 15	33.66000 -0.27	34.07	33.64	33.97	2,754,527
17 Nov 15	33.93000 -0.06	34.40	33.88	34.15	5,143,742
16 Nov 15	33.99000 -0.21	34.08	33.68	33.89	4,738,636
13 Nov 15	34.20000 -0.55	34.57	34.10	34.55	2,794,419
12 Nov 15	34.75000 -0.12	34.82	34.35	34.69	4,422,830
11 Nov 15	34.87000 -0.13	34.99	34.48	34.98	4,242,561
10 Nov 15	35.00000 -0.30	35.35	34.80	35.02	3,596,481
09 Nov 15	35.30000 +0.08	35.56	34.84	35.00	5,636,956
06 Nov 15	35.22000 +0.48	35.29	34.51	34.60	6,719,224
05 Nov 15	34.74000 +0.10	35.09	34.08	34.65	9,541,711
04 Nov 15	34.64000 +1.08	34.69	33.38	33.56	5,085,768
03 Nov 15	33.56000 +0.06	33.89	33.30	33.61	1,499,502
02 Nov 15	33.50000 -0.39	34.26	33.40	33.60	1,927,182
30 Oct 15	33.89000 -0.02	34.80	33.70	33.79	4,045,158
29 Oct 15	33.91000 +0.06	34.10	33.75	33.95	1,916,616
28 Oct 15	33.85000 -0.67	34.42	33.80	34.31	3,435,016
27 Oct 15	34.52000 +0.01	34.63	33.66	34.38	4,049,477
26 Oct 15	34.51000 +0.56	34.54	33.72	34.45	5,589,745
23 Oct 15	33.95000 +0.85	34.28	33.12	33.41	4,105,064
22 Oct 15	33.10000 +0.29	33.14	32.35	32.59	2,560,081
21 Oct 15	32.81000 -1.24	34.25	32.62	34.10	4,315,145
20 Oct 15	34.05000 +0.01	34.10	33.48	33.69	3,362,534
19 Oct 15	34.04000 +0.39	34.50	33.66	34.06	5,637,844
16 Oct 15	33.65000 -0.17	34.23	33.56	33.99	2,665,533
15 Oct 15	33.82000 +0.31	33.91	33.23	33.44	4,711,366
14 Oct 15	33.51000 -0.09	33.78	33.15	33.58	4,700,859
13 Oct 15	33.60000 +0.04	33.94	33.10	33.27	4,452,322
12 Oct 15	33.56000 +1.12	33.75	32.59	32.60	8,250,379
09 Oct 15	32.44000 +0.02	32.79	32.24	32.33	2,874,058
08 Oct 15	32.42000 +0.28	33.00	32.31	32.91	3,647,185
30 Sep 15	32.14000 +0.20	32.30	31.76	31.88	1,502,834
29 Sep 15	31.94000 -0.03	32.36	31.60	31.76	1,765,082
28 Sep 15	31.97000 +0.51	32.05	31.35	31.50	1,451,511
25 Sep 15	31.46000 -0.42	32.04	31.26	31.83	1,945,791
24 Sep 15	31.88000 +0.11	32.05	31.70	31.80	1,979,404
23 Sep 15	31.77000 -0.51	32.19	31.53	31.90	2,526,379
22 Sep 15	32.28000 +0.01	32.48	32.10	32.31	3,006,487
21 Sep 15	32.27000 +0.05	32.62	31.59	31.89	2,606,884
18 Sep 15	32.22000 -0.53	32.90	31.94	32.70	2,482,135
17 Sep 15	32.75000 +0.41	34.26	31.50	32.00	7,444,762
16 Sep 15	32.34000 +1.62	33.27	30.31	30.74	5,487,944
15 Sep 15	30.72000 -0.47	31.11	30.08	31.01	4,072,602
14 Sep 15	31.19000 -1.02	32.38	30.70	32.38	3,531,510
11 Sep 15	32.21000 -0.50	32.97	32.00	32.60	2,382,074
10 Sep 15	32.71000 -0.77	33.32	32.60	33.00	2,241,349
09 Sep 15	33.48000 +0.55	33.70	32.70	33.00	3,864,322
08 Sep 15	32.93000 +0.10	33.27	31.88	32.25	3,137,621
07 Sep 15	32.83000 -1.25	35.00	32.70	33.67	2,509,506
02 Sep 15	34.08000 +0.52	34.19	32.10	32.50	10,166,265
01 Sep 15	33.56000 +0.01	33.57	31.80	33.05	8,316,937
31 Aug 15	33.55000 -0.57	33.58	32.07	33.46	6,488,114
28 Aug 15	34.12000 +1.00	34.55	32.45	33.50	8,677,607
27 Aug 15	33.12000 +2.98	33.15	30.70	30.98	8,661,352
26 Aug 15	30.14000 +0.60	31.40	29.61	30.08	6,235,335
25 Aug 15	29.54000 -1.61	31.88	29.00	29.98	10,115,177
24 Aug 15	31.15000 -3.46	33.89	31.15	33.82	10,509,872
21 Aug 15	34.61000 -1.50	36.48	34.51	35.79	6,057,352
20 Aug 15	36.11000 -0.85	36.80	36.01	36.24	3,781,957
19 Aug 15	36.96000 +0.38	37.08	35.22	36.10	6,507,088
18 Aug 15	36.58000 -2.05	38.87	36.04	38.60	9,132,001
17 Aug 15	38.63000 -0.56	39.07	38.00	39.07	6,380,505
14 Aug 15	39.19000 -0.35	39.73	39.00	39.63	6,881,198
13 Aug 15	39.54000 +0.92	39.70	38.28	38.39	9,727,748
12 Aug 15	38.62000 -0.36	39.40	38.00	38.44	8,938,088
11 Aug 15	38.98000 -0.07	39.75	38.32	38.80	9,794,405
10 Aug 15	39.05000 +1.44	39.25	37.51	37.79	12,555,386
07 Aug 15	37.61000 +0.43	37.95	37.18	37.18	6,451,825
06 Aug 15	37.18000 -0.62	37.62	37.01	37.20	3,385,786
05 Aug 15	37.80000 -1.06	38.68	37.47	38.50	6,482,149
04 Aug 15	38.86000 +0.79	38.97	37.10	38.05	7,563,321
03 Aug 15	38.07000 +0.91	38.08	36.51	36.80	17,460,456
31 Jul 15	37.16000 +0.20	37.22	35.80	36.22	8,288,249
30 Jul 15	36.96000 -1.51	37.99	36.89	37.95	15,540,247
29 Jul 15	38.47000 +0.54	38.55	36.60	37.68	18,555,576
28 Jul 15	37.93000 +1.43	38.49	34.94	35.95	17,468,708
27 Jul 15	36.50000 -4.04	40.44	36.49	39.89	11,283,658
24 Jul 15	40.54000 -0.84	41.97	40.40	41.36	11,589,289
23 Jul 15	41.38000 +1.32	41.66	39.80	40.10	10,811,575
22 Jul 15	40.06000 -0.43	40.96	39.60	40.50	7,832,457
21 Jul 15	40.49000 -0.29	40.89	39.81	40.02	6,697,959
20 Jul 15	40.78000 -0.42	41.78	39.89	41.00	8,493,632
17 Jul 15	41.20000 +1.60	41.77	39.65	39.88	11,588,238
16 Jul 15	39.60000 +0.62	40.18	37.42	38.98	8,926,957
15 Jul 15	38.98000 -2.85	41.07	38.13	41.06	11,349,690
14 Jul 15	41.83000 -3.24	44.38	41.65	43.23	18,224,596
13 Jul 15	45.07000 +1.93	46.66	42.50	43.20	25,371,796
10 Jul 15	43.14000 +3.92	43.14	39.54	39.64	20,816,690
09 Jul 15	39.22000 +3.57	39.22	35.60	35.65	17,608,528
08 Jul 15	35.65000 -3.96	38.38	35.65	36.50	26,610,898
07 Jul 15	39.61000 +0.57	40.70	37.04	37.15	23,291,526
06 Jul 15	39.04000 +0.22	42.30	37.00	42.30	16,044,493
03 Jul 15	38.82000 -2.93	42.70	37.58	41.46	15,983,302
02 Jul 15	41.75000 -3.33	45.49	40.80	44.31	12,973,028
01 Jul 15	45.08000 -1.51	47.96	44.55	45.10	12,725,430
30 Jun 15	46.59000 +2.36	46.60	41.20	43.88	14,315,911
29 Jun 15	44.23000 -0.20	45.90	40.01	45.68	15,444,376
26 Jun 15	44.43000 -4.94	48.36	44.43	48.32	18,045,336
25 Jun 15	49.37000 -2.43	51.97	49.02	51.82	9,768,209
24 Jun 15	51.80000 +0.83	52.35	50.39	51.40	10,793,692
23 Jun 15	50.97000 +3.22	51.41	46.98	48.08	12,233,481
19 Jun 15	47.75000 -2.92	50.94	47.40	49.87	9,769,617
18 Jun 15	50.67000 -1.41	52.75	50.17	52.00	6,599,218
17 Jun 15	52.08000 +0.88	52.50	49.90	51.50	8,540,130
16 Jun 15	51.20000 -2.34	53.59	50.90	53.00	10,226,351
15 Jun 15	53.54000 -1.72	55.66	53.50	55.44	12,210,086
12 Jun 15	55.26000 -0.60	56.50	54.90	56.00	12,156,396
11 Jun 15	55.86000 +0.87	57.01	54.40	54.99	13,469,702
10 Jun 15	54.99000 -0.52	56.00	53.70	55.37	10,522,935
09 Jun 15	55.51000 -1.31	56.56	54.81	56.00	10,216,266
08 Jun 15	56.82000 +0.50	57.08	54.60	56.30	15,750,253
05 Jun 15	56.32000 -1.06	59.26	55.60	57.76	21,913,652
04 Jun 15	57.38000 +0.33	59.19	51.87	57.00	17,016,260
03 Jun 15	57.05000 -0.16	60.21	55.60	57.71	23,482,024
02 Jun 15	57.21000 +5.20	57.21	51.50	52.49	21,462,038
01 Jun 15	52.01000 +2.71	52.45	49.50	49.50	15,954,807
29 May 15	49.30000 -0.86	51.58	48.26	50.00	14,562,463
28 May 15	50.16000 -3.29	53.56	50.00	53.00	16,412,731
27 May 15	53.45000 +1.32	53.70	51.41	52.88	23,918,072
26 May 15	52.13000 +4.74	52.13	47.40	47.70	37,156,856
25 May 15	47.39000 +1.37	48.50	45.57	45.60	17,888,420
22 May 15	46.02000 +0.83	46.10	45.32	45.32	10,870,628
21 May 15	45.19000 +0.23	45.42	44.76	45.22	5,670,343
20 May 15	44.96000 -0.07	45.79	44.81	45.03	8,440,919
19 May 15	45.03000 +0.51	45.25	44.06	44.29	5,963,455
18 May 15	44.52000 -0.14	44.66	44.03	44.40	4,892,980
15 May 15	44.66000 -0.22	44.86	43.90	44.79	6,616,414
14 May 15	44.88000 -0.26	45.30	44.43	45.15	5,898,888
13 May 15	45.14000 +0.81	45.47	44.13	44.25	9,797,895
12 May 15	44.33000 +0.01	44.40	43.88	44.35	6,856,809
11 May 15	44.32000 +0.23	44.44	43.80	44.38	9,811,236
08 May 15	44.09000 +0.56	44.17	43.28	43.58	5,244,694
07 May 15	43.53000 +0.39	43.72	42.99	43.29	6,512,914
06 May 15	43.14000 -0.27	43.95	42.80	43.66	6,000,803
05 May 15	43.41000 -1.18	44.55	43.04	44.50	7,701,650
04 May 15	44.59000 +0.60	44.70	43.91	43.99	5,934,144
30 Apr 15	43.99000 -0.46	44.52	43.90	44.44	7,524,545
29 Apr 15	44.45000 +0.34	44.69	43.95	44.01	6,943,078
28 Apr 15	44.11000 -2.07	46.17	44.00	46.17	11,536,956
27 Apr 15	46.18000 +0.16	46.48	45.48	46.05	8,988,935
24 Apr 15	46.02000 -0.37	46.54	45.75	46.01	9,013,115
23 Apr 15	46.39000 -0.59	47.30	46.00	46.99	9,849,166
22 Apr 15	46.98000 +0.24	47.10	46.47	46.75	11,151,138
21 Apr 15	46.74000 +0.26	47.20	45.80	46.25	16,993,664
20 Apr 15	46.48000 -1.12	48.08	46.45	47.00	8,828,509
17 Apr 15	47.60000 +1.03	48.18	45.77	46.41	8,700,854
16 Apr 15	46.57000 +1.18	47.60	44.56	45.30	7,684,703
15 Apr 15	45.39000 -0.70	46.69	45.18	46.10	8,968,962
14 Apr 15	46.09000 -0.89	46.97	45.88	46.60	8,357,770
13 Apr 15	46.98000 +0.67	47.30	45.66	46.05	8,902,115
10 Apr 15	46.31000 -0.31	46.67	45.08	46.00	11,243,037
09 Apr 15	46.62000 +2.39	46.90	43.80	44.00	18,412,720
08 Apr 15	44.23000 -0.37	44.84	43.64	44.58	9,452,349
07 Apr 15	44.60000 +1.28	44.82	43.00	43.32	12,709,935
03 Apr 15	43.32000 +0.33	43.44	42.81	43.00	6,948,651
02 Apr 15	42.99000 +0.08	43.88	42.37	42.88	10,061,633
01 Apr 15	42.91000 +0.37	43.31	42.54	42.54	7,446,701
31 Mar 15	42.54000 -1.06	43.58	42.40	43.30	10,136,940
30 Mar 15	43.60000 +0.80	44.17	42.81	42.81	9,057,898
27 Mar 15	42.80000 -0.23	43.08	42.50	42.99	4,954,266
26 Mar 15	43.03000 +0.91	43.47	41.83	42.00	10,582,200
25 Mar 15	42.12000 +0.43	42.41	41.38	41.60	10,633,276
24 Mar 15	41.69000 -0.38	42.22	41.41	42.16	8,280,991
23 Mar 15	42.07000 +0.75	42.13	41.50	41.50	8,387,652
20 Mar 15	41.32000 -0.11	41.40	40.99	41.20	9,844,838
19 Mar 15	41.43000 -0.47	42.09	41.00	41.80	12,868,414
18 Mar 15	41.90000 +0.93	41.95	40.95	41.05	9,156,549
17 Mar 15	40.97000 -0.08	41.48	40.80	41.08	8,229,388
16 Mar 15	41.05000 +0.76	41.17	40.03	40.26	6,929,018
13 Mar 15	40.29000 +0.61	40.40	39.62	39.70	5,015,788
12 Mar 15	39.68000 -0.10	39.99	39.40	39.95	4,079,299
11 Mar 15	39.78000 -0.21	40.28	39.70	39.99	4,055,248
10 Mar 15	39.99000 -0.09	40.14	39.80	39.94	2,787,946
09 Mar 15	40.08000 -0.02	40.12	39.30	39.97	4,365,896
06 Mar 15	40.10000 -0.16	40.25	39.84	40.25	4,359,625
05 Mar 15	40.26000 -0.53	40.59	40.03	40.50	4,325,181
04 Mar 15	40.79000 +0.53	40.81	40.21	40.26	5,427,002
03 Mar 15	40.26000 +0.12	40.49	40.05	40.14	6,526,638
02 Mar 15	40.14000 +0.08	40.29	39.79	40.11	5,960,612
27 Feb 15	40.06000 -0.24	40.44	40.01	40.31	3,656,301
26 Feb 15	40.30000 +0.00	40.32	39.87	40.25	2,486,202
25 Feb 15	40.30000 +0.33	40.32	39.60	39.84	4,209,475
17 Feb 15	39.97000 -0.12	40.32	39.93	40.12	2,749,965
16 Feb 15	40.09000 +0.08	40.31	40.00	40.01	3,118,819
13 Feb 15	40.01000 +0.18	40.36	39.89	39.89	3,525,392
12 Feb 15	39.83000 -0.33	40.16	39.70	40.15	2,295,165
11 Feb 15	40.16000 +0.06	40.27	39.94	40.09	1,758,528
10 Feb 15	40.10000 +0.51	40.27	39.59	39.68	2,620,164
09 Feb 15	39.59000 +0.06	39.89	39.30	39.66	2,207,119
06 Feb 15	39.53000 -0.27	40.00	39.14	39.67	2,822,256
05 Feb 15	39.80000 -0.36	40.45	39.70	40.36	4,653,620
04 Feb 15	40.16000 -0.71	41.02	40.02	40.86	3,860,020
03 Feb 15	40.87000 -0.18	41.45	40.55	41.19	4,316,205
02 Feb 15	41.05000 -0.22	41.26	40.82	41.00	2,523,516
30 Jan 15	41.27000 +0.13	41.68	41.11	41.25	3,813,904
29 Jan 15	41.14000 -0.75	41.58	41.00	41.40	3,344,157
28 Jan 15	41.89000 -0.52	42.43	41.70	42.43	3,535,195
27 Jan 15	42.41000 +1.21	42.60	41.25	41.44	9,760,137
26 Jan 15	41.20000 +0.32	41.33	40.72	40.99	3,677,410
23 Jan 15	40.88000 -0.44	41.55	40.71	41.33	3,852,941
22 Jan 15	41.32000 +0.14	41.45	41.07	41.19	4,717,261
21 Jan 15	41.18000 +0.47	41.24	40.53	40.95	5,292,947
20 Jan 15	40.71000 +0.33	41.27	40.25	40.25	4,439,667
19 Jan 15	40.38000 -1.33	41.79	39.99	40.93	3,537,050
16 Jan 15	41.71000 +0.16	41.85	41.17	41.56	2,860,868
15 Jan 15	41.55000 +0.06	41.85	41.10	41.50	2,175,721
14 Jan 15	41.49000 +0.53	41.99	40.81	40.97	3,703,588
13 Jan 15	40.96000 -0.09	41.58	40.62	41.10	3,693,848
12 Jan 15	41.05000 -0.48	41.50	40.62	41.50	3,051,286
09 Jan 15	41.53000 -0.41	42.96	41.50	41.82	5,178,216
08 Jan 15	41.94000 -0.20	42.28	41.54	42.10	2,783,322
07 Jan 15	42.14000 -0.60	42.57	41.81	42.57	3,104,111
06 Jan 15	42.74000 +0.28	43.00	41.75	42.02	6,777,491
05 Jan 15	42.46000 +0.68	43.20	41.10	41.72	8,006,046
31 Dec 14	41.78000 +1.21	42.00	40.16	40.30	7,914,542
30 Dec 14	40.57000 -0.01	40.81	39.78	40.61	4,202,948
29 Dec 14	40.58000 -0.41	41.36	40.30	40.99	4,936,726
26 Dec 14	40.99000 +0.37	41.06	40.02	40.61	2,785,584
25 Dec 14	40.62000 +0.00	40.93	40.25	40.39	4,089,848
24 Dec 14	40.62000 +0.45	40.85	39.74	40.17	3,610,620
23 Dec 14	40.17000 +0.19	40.67	39.76	39.94	4,620,329
22 Dec 14	39.98000 -0.68	40.60	39.66	40.55	4,298,559
19 Dec 14	40.66000 -0.34	41.16	40.32	41.10	3,535,291
18 Dec 14	41.00000 +0.08	41.49	40.88	40.92	3,732,696
17 Dec 14	40.92000 -0.73	41.59	40.81	41.50	7,458,746
16 Dec 14	41.65000 -0.55	42.00	41.21	41.80	4,625,356
15 Dec 14	42.20000 -0.52	42.70	41.97	42.33	5,571,794
12 Dec 14	42.72000 +0.67	43.00	41.60	42.29	5,999,742
11 Dec 14	42.05000 -1.39	42.81	41.85	42.81	4,732,393
10 Dec 14	43.44000 +1.64	43.93	39.58	41.80	10,449,457
09 Dec 14	41.80000 +0.00	42.78	41.32	41.70	9,916,271
08 Dec 14	41.80000 +0.50	41.92	40.45	41.27	5,316,704
05 Dec 14	41.30000 -0.51	42.61	40.67	41.91	5,885,825
04 Dec 14	41.81000 +0.31	41.98	41.20	41.40	5,046,974
03 Dec 14	41.50000 +1.25	41.70	40.10	40.25	11,296,891
02 Dec 14	40.25000 +0.89	40.54	39.30	39.38	8,031,764
01 Dec 14	39.36000 +0.21	39.49	38.99	39.03	3,968,422
28 Nov 14	39.15000 -0.24	39.33	38.81	39.30	3,800,457
27 Nov 14	39.39000 -0.19	39.72	39.10	39.70	4,476,888
26 Nov 14	39.58000 +0.20	39.70	39.28	39.44	4,151,523
25 Nov 14	39.38000 +0.52	39.44	38.71	38.81	5,275,955
24 Nov 14	38.86000 +0.31	39.00	38.41	38.70	4,180,788
21 Nov 14	38.55000 +0.02	38.68	38.20	38.53	2,301,996
20 Nov 14	38.53000 -0.01	38.63	38.21	38.45	1,500,527
19 Nov 14	38.54000 -0.31	39.02	38.46	38.92	2,161,726
18 Nov 14	38.85000 -0.49	39.23	38.50	39.23	3,797,503
17 Nov 14	39.34000 -0.33	40.90	39.32	40.89	5,549,057
14 Nov 14	39.67000 +0.57	39.70	39.11	39.11	4,998,238
13 Nov 14	39.10000 -0.01	39.21	38.85	39.18	3,087,053
12 Nov 14	39.11000 +0.23	39.18	38.55	38.76	3,720,208
11 Nov 14	38.88000 +0.10	39.30	38.41	38.79	5,512,799
10 Nov 14	38.78000 +0.46	38.86	38.21	38.50	4,151,070
07 Nov 14	38.32000 +0.08	38.61	38.17	38.17	3,746,947
06 Nov 14	38.24000 +0.33	38.51	37.63	38.05	2,576,646
05 Nov 14	37.91000 -0.23	38.20	37.80	38.14	2,471,155
04 Nov 14	38.14000 -0.29	38.37	37.93	38.37	5,475,539
03 Nov 14	38.43000 -0.49	38.93	38.10	38.93	5,400,797
31 Oct 14	38.92000 -0.03	39.25	38.45	38.79	3,559,285
30 Oct 14	38.95000 +0.41	39.04	38.18	38.48	5,557,554
29 Oct 14	38.54000 +0.55	38.56	37.83	38.09	3,639,830
28 Oct 14	37.99000 +0.60	38.03	37.42	37.51	2,481,055
27 Oct 14	37.39000 -0.79	38.05	37.28	38.02	3,036,137
24 Oct 14	38.18000 -0.06	38.35	38.00	38.28	1,559,289
23 Oct 14	38.24000 -0.56	38.94	38.07	38.75	2,796,003
22 Oct 14	38.80000 -0.15	39.07	38.80	38.89	1,608,752
21 Oct 14	38.95000 -0.36	39.39	38.83	39.39	2,009,735
20 Oct 14	39.31000 +0.20	39.44	39.10	39.13	2,584,873
17 Oct 14	39.11000 +0.23	39.20	38.71	38.88	3,284,183
16 Oct 14	38.88000 -0.09	39.12	38.73	38.82	2,477,406
15 Oct 14	38.97000 +0.20	38.99	38.61	38.75	1,682,830
14 Oct 14	38.77000 -0.16	39.02	38.70	38.85	3,081,090
13 Oct 14	38.93000 -0.38	39.25	38.60	39.25	3,937,021
10 Oct 14	39.31000 -0.52	39.81	39.06	39.70	5,030,894
09 Oct 14	39.83000 +0.28	40.06	39.50	39.61	4,089,630
08 Oct 14	39.55000 +0.43	39.65	39.01	39.19	5,634,522
30 Sep 14	39.12000 +0.05	39.13	38.90	39.08	3,177,510
29 Sep 14	39.07000 +0.07	39.29	38.85	39.16	3,229,564
26 Sep 14	39.00000 -0.32	39.39	38.90	39.27	3,248,077
25 Sep 14	39.32000 -0.20	39.70	39.20	39.52	3,041,230
24 Sep 14	39.52000 +0.34	39.56	38.95	39.09	2,873,125
23 Sep 14	39.18000 +0.15	39.29	39.00	39.04	1,448,875
22 Sep 14	39.03000 -0.45	39.36	38.92	39.35	2,253,912
19 Sep 14	39.48000 +0.00	39.54	39.06	39.48	2,880,795
18 Sep 14	39.48000 -0.06	39.68	39.23	39.40	2,573,624
17 Sep 14	39.54000 +0.14	39.60	39.07	39.58	2,587,338
16 Sep 14	39.40000 -0.24	39.66	39.35	39.50	3,594,788
15 Sep 14	39.64000 -0.40	40.09	39.40	39.89	4,553,048
12 Sep 14	40.04000 +0.14	40.05	39.73	39.82	1,987,078
11 Sep 14	39.90000 -0.43	40.50	39.84	40.30	2,899,772
10 Sep 14	40.33000 -0.23	40.56	40.10	40.56	1,644,612
09 Sep 14	40.56000 -0.14	40.83	40.50	40.80	1,940,941
05 Sep 14	40.70000 +0.31	40.78	40.55	40.55	2,722,035
04 Sep 14	40.39000 +0.13	40.55	40.17	40.38	3,040,189
03 Sep 14	40.26000 +0.24	40.34	39.93	40.04	3,979,299
02 Sep 14	40.02000 +0.22	40.05	39.53	39.85	2,247,358
01 Sep 14	39.80000 +0.13	40.06	39.50	39.90	2,207,195
29 Aug 14	39.67000 +1.00	39.99	39.00	39.00	3,501,621
28 Aug 14	38.67000 -0.26	38.93	38.55	38.87	2,333,480
27 Aug 14	38.93000 -0.03	39.26	38.80	38.82	2,140,774
26 Aug 14	38.96000 -0.62	39.68	38.72	39.61	2,792,311
25 Aug 14	39.58000 -0.26	39.88	39.55	39.85	1,532,863
22 Aug 14	39.84000 -0.08	39.92	39.48	39.90	5,650,778
21 Aug 14	39.92000 -0.09	40.05	39.65	40.01	1,727,351
20 Aug 14	40.01000 +0.16	40.05	39.65	39.79	2,616,358
19 Aug 14	39.85000 -0.32	40.21	39.70	40.17	4,866,732
18 Aug 14	40.17000 +0.06	40.36	40.00	40.12	4,195,494
15 Aug 14	40.11000 +0.06	40.20	39.88	40.00	3,128,589
14 Aug 14	40.05000 +0.01	40.09	39.81	40.06	2,428,845
13 Aug 14	40.04000 -0.28	40.29	39.87	40.29	3,145,935
12 Aug 14	40.32000 -0.41	40.74	40.09	40.73	2,682,915
11 Aug 14	40.73000 +0.42	40.84	40.42	40.44	2,158,725
08 Aug 14	40.31000 +0.14	40.33	40.01	40.30	2,032,177
07 Aug 14	40.17000 -1.70	41.88	39.99	41.80	6,698,101
06 Aug 14	41.87000 +0.08	41.88	41.30	41.50	2,469,009
05 Aug 14	41.79000 -0.50	42.36	41.69	42.30	2,464,046
04 Aug 14	42.29000 +0.44	42.41	41.65	41.75	2,106,174
01 Aug 14	41.85000 -0.35	42.03	41.47	41.80	2,865,910
31 Jul 14	42.20000 -0.02	42.39	41.49	42.39	2,014,223
30 Jul 14	42.22000 +0.14	42.30	41.75	41.96	2,095,840
29 Jul 14	42.08000 +0.17	42.15	41.61	41.96	3,060,743
28 Jul 14	41.91000 +0.97	42.15	40.99	41.00	4,942,685
25 Jul 14	40.94000 +0.03	41.17	40.28	40.93	2,803,072
24 Jul 14	40.91000 +0.72	41.04	40.19	40.19	2,896,720
23 Jul 14	40.19000 -0.12	40.49	40.10	40.31	1,265,024
22 Jul 14	40.31000 +0.34	40.43	39.80	39.90	2,317,183
21 Jul 14	39.97000 -0.17	40.25	39.80	40.11	1,478,123
18 Jul 14	40.14000 +0.33	40.15	39.55	39.76	2,369,436
17 Jul 14	39.81000 +0.06	39.84	39.31	39.67	1,942,936
16 Jul 14	39.75000 -0.02	40.04	39.35	39.80	2,642,941
15 Jul 14	39.77000 +0.50	39.99	39.01	39.20	3,544,859
14 Jul 14	39.27000 +0.32	39.28	38.55	38.97	2,067,164
11 Jul 14	38.95000 +0.34	39.04	38.36	38.65	2,114,081
10 Jul 14	38.61000 -0.39	38.94	38.45	38.82	3,340,794
09 Jul 14	39.00000 -0.99	40.08	38.62	40.00	4,421,485
08 Jul 14	39.99000 +0.18	40.03	39.52	39.71	1,394,425
07 Jul 14	39.81000 +0.06	39.87	39.49	39.76	1,790,284
04 Jul 14	39.75000 +0.00	39.76	39.50	39.72	3,126,931
03 Jul 14	39.75000 -0.21	40.09	39.59	39.90	2,498,937
02 Jul 14	39.96000 +0.22	40.03	39.62	39.75	2,259,196
01 Jul 14	39.74000 -0.32	40.21	39.60	40.07	2,607,557
30 Jun 14	40.06000 +0.06	40.20	39.81	40.02	2,980,445
27 Jun 14	40.00000 -0.09	40.14	39.61	40.00	1,848,099
26 Jun 14	40.09000 +0.09	40.20	39.87	40.01	1,156,747
25 Jun 14	40.00000 +0.31	40.20	39.40	39.60	2,380,920
24 Jun 14	39.69000 -0.32	40.10	39.49	39.91	2,078,800
23 Jun 14	40.01000 -0.11	40.50	39.87	40.15	2,056,019
20 Jun 14	40.12000 -0.18	40.34	39.82	40.11	3,171,806
19 Jun 14	40.30000 -0.52	40.78	40.06	40.78	1,879,800
18 Jun 14	40.82000 +0.32	40.89	40.44	40.49	2,505,723
17 Jun 14	40.50000 -0.40	40.99	40.41	40.60	2,316,159
16 Jun 14	40.90000 +0.08	41.08	40.46	40.80	4,227,577
13 Jun 14	40.82000 -0.60	41.59	40.48	41.33	7,374,640
12 Jun 14	41.42000 -0.56	42.17	41.31	42.00	2,192,883
11 Jun 14	41.98000 +0.37	42.03	41.31	41.60	3,230,733
10 Jun 14	41.61000 -0.03	41.88	41.11	41.79	2,391,764
09 Jun 14	41.64000 +0.16	42.22	41.35	41.58	2,676,548
06 Jun 14	41.48000 -0.12	41.60	40.80	41.60	1,300,914
05 Jun 14	41.60000 +0.02	41.66	41.00	41.31	1,835,382
04 Jun 14	41.58000 -0.47	42.00	41.03	41.79	2,863,280
03 Jun 14	42.05000 -0.45	42.87	41.80	42.40	2,582,742
30 May 14	42.50000 +0.38	43.00	42.12	42.48	2,146,809
29 May 14	42.12000 -0.74	43.18	42.10	42.98	1,461,988
28 May 14	42.86000 +0.74	42.88	42.08	42.15	2,411,688
27 May 14	42.12000 -0.74	42.95	41.94	42.92	2,443,773
26 May 14	42.86000 -0.32	43.85	42.60	43.60	2,302,432
23 May 14	43.18000 +0.39	43.25	42.50	42.54	2,068,022
22 May 14	42.79000 +0.09	43.59	42.58	42.66	3,119,699
21 May 14	42.70000 +1.08	42.77	41.23	41.50	4,163,220
20 May 14	41.62000 +0.33	42.10	41.32	41.65	2,903,117
19 May 14	41.29000 +0.57	41.65	40.10	41.00	3,499,493
16 May 14	40.72000 +0.82	40.74	39.80	39.99	1,469,476
15 May 14	39.90000 -1.15	41.09	39.58	41.06	1,823,255
14 May 14	41.05000 +0.34	41.25	40.41	40.71	2,872,164
13 May 14	40.71000 +0.03	40.98	40.51	40.69	1,590,049
12 May 14	40.68000 +1.08	40.72	39.64	39.65	1,865,931
09 May 14	39.60000 -0.35	40.19	39.22	40.18	955,058
08 May 14	39.95000 +0.42	40.00	39.35	39.35	1,606,537
07 May 14	39.53000 -0.18	39.89	39.21	39.50	1,122,537
06 May 14	39.71000 -0.58	40.45	39.38	40.28	2,512,886
05 May 14	40.29000 +0.17	40.31	39.20	39.80	2,429,540
30 Apr 14	40.12000 +0.68	40.45	39.50	39.62	3,532,202
29 Apr 14	39.44000 +1.13	39.84	38.28	38.55	973,994
28 Apr 14	38.31000 -0.57	39.28	38.10	39.28	1,352,725
25 Apr 14	38.88000 -0.75	39.94	38.75	39.94	1,547,676
24 Apr 14	39.63000 -0.50	40.21	39.35	40.21	1,585,361
23 Apr 14	40.13000 -0.07	40.34	39.99	40.08	1,317,419
22 Apr 14	40.20000 +0.12	40.43	39.95	40.05	1,221,332
21 Apr 14	40.08000 -1.08	41.12	40.01	40.73	1,210,907
18 Apr 14	41.16000 +0.71	41.38	40.03	40.12	2,383,395
17 Apr 14	40.45000 +0.07	40.92	40.02	40.40	1,766,883
16 Apr 14	40.38000 -0.13	40.80	40.01	40.29	1,768,632
15 Apr 14	40.51000 +0.02	40.55	39.77	39.99	2,258,959
14 Apr 14	40.49000 -0.45	41.19	39.91	40.96	2,651,542
11 Apr 14	40.94000 -0.86	43.08	40.62	41.70	6,291,589
10 Apr 14	41.80000 +2.35	42.39	38.99	39.50	8,276,155
09 Apr 14	39.45000 +0.29	39.99	39.15	39.16	1,720,031
08 Apr 14	39.16000 +0.57	39.22	38.42	38.50	2,570,470
04 Apr 14	38.59000 +0.63	38.60	37.88	37.94	2,962,484
03 Apr 14	37.96000 -0.74	39.10	37.80	38.82	3,480,481
02 Apr 14	38.70000 +0.40	38.80	38.29	38.50	2,534,572
01 Apr 14	38.30000 +0.09	38.58	38.00	38.21	1,779,589
31 Mar 14	38.21000 +0.03	38.58	38.03	38.34	1,378,317
28 Mar 14	38.18000 +0.20	38.39	37.74	37.84	2,137,637
27 Mar 14	37.98000 -0.65	38.58	37.90	38.56	2,976,724
26 Mar 14	38.63000 -0.99	39.40	38.45	39.40	4,567,427
25 Mar 14	39.62000 +0.09	39.74	39.20	39.49	1,185,142
24 Mar 14	39.53000 +0.35	39.68	39.00	39.00	2,697,824
21 Mar 14	39.18000 +0.39	39.28	38.32	38.35	2,954,017
20 Mar 14	38.79000 +0.01	39.15	38.30	38.84	2,884,334
19 Mar 14	38.78000 -0.62	39.29	38.31	39.29	4,079,953
18 Mar 14	39.40000 -0.14	39.88	39.28	39.68	5,356,580
17 Mar 14	39.54000 -0.09	39.82	39.10	39.70	4,883,557
14 Mar 14	39.63000 -2.20	41.79	39.20	41.51	5,444,829
13 Mar 14	41.83000 -0.24	42.27	41.48	41.96	2,175,861
12 Mar 14	42.07000 +0.08	42.19	41.60	41.91	2,433,608
11 Mar 14	41.99000 +1.26	42.30	40.50	40.98	3,547,694
10 Mar 14	40.73000 +0.00	41.60	40.05	40.46	2,521,191
07 Mar 14	40.73000 +1.03	41.18	39.60	39.60	2,897,718
06 Mar 14	39.70000 -0.10	40.08	39.13	39.50	2,372,571
05 Mar 14	39.80000 -0.77	40.56	39.16	40.54	2,312,289
04 Mar 14	40.57000 -0.44	41.00	39.98	41.00	1,611,578
03 Mar 14	41.01000 +0.19	41.20	40.23	40.82	2,363,626
28 Feb 14	40.82000 +1.21	41.03	39.10	39.61	3,257,242
27 Feb 14	39.61000 -0.40	40.10	39.18	40.02	1,885,413
26 Feb 14	40.01000 +0.02	40.03	39.26	39.50	1,583,522
25 Feb 14	39.99000 +0.32	40.08	39.00	39.69	3,185,371
24 Feb 14	39.67000 -1.12	40.51	38.90	40.51	5,633,910
21 Feb 14	40.79000 -0.58	41.69	40.64	41.35	2,990,511
20 Feb 14	41.37000 +0.84	41.76	40.63	40.63	7,545,164
19 Feb 14	40.53000 -0.01	40.83	40.26	40.70	4,922,533
18 Feb 14	40.54000 -0.97	41.20	40.40	41.10	5,049,812
17 Feb 14	41.51000 -0.31	42.35	40.39	42.35	8,543,835
14 Feb 14	41.82000 -0.13	42.19	41.47	41.90	2,087,109
13 Feb 14	41.95000 -0.43	43.26	41.77	42.48	2,062,120
12 Feb 14	42.38000 -1.03	43.70	42.14	43.38	2,071,131
11 Feb 14	43.41000 +0.86	43.51	42.12	42.45	1,925,556
10 Feb 14	42.55000 +0.63	42.77	41.80	42.77	1,748,003
07 Feb 14	41.92000 -0.06	42.36	41.18	41.50	1,422,484
30 Jan 14	41.98000 +1.62	42.55	40.40	40.40	4,024,078
29 Jan 14	40.36000 -0.60	41.97	40.25	40.70	4,211,690
28 Jan 14	40.96000 -1.04	42.30	40.65	41.90	3,777,133
27 Jan 14	42.00000 -1.05	42.99	41.20	42.90	3,715,611
24 Jan 14	43.05000 -0.49	43.79	42.68	43.55	2,325,644
23 Jan 14	43.54000 -0.20	43.90	43.50	43.59	2,370,889
22 Jan 14	43.74000 +0.63	43.78	43.01	43.11	2,126,299
21 Jan 14	43.11000 +0.08	43.70	42.75	43.19	1,867,852
20 Jan 14	43.03000 -0.90	44.20	42.50	44.17	1,861,409
17 Jan 14	43.93000 -1.22	44.99	43.47	44.99	2,192,639
16 Jan 14	45.15000 +1.17	45.35	43.70	43.90	3,260,049
15 Jan 14	43.98000 -0.08	44.70	43.56	43.99	2,974,737
14 Jan 14	44.06000 -0.43	44.60	43.50	44.00	5,494,041
13 Jan 14	44.49000 -0.44	45.68	44.00	45.04	3,995,546
10 Jan 14	44.93000 -0.51	45.92	44.79	45.30	2,071,843
09 Jan 14	45.44000 -1.07	47.07	45.38	46.30	3,760,966
08 Jan 14	46.51000 +0.00	46.88	46.00	46.46	1,800,400
07 Jan 14	46.51000 -0.19	47.15	45.48	46.48	2,934,457
06 Jan 14	46.70000 -0.89	47.79	46.62	47.63	1,860,941
03 Jan 14	47.59000 -0.22	48.38	47.01	47.60	1,560,755
02 Jan 14	47.81000 -1.14	48.98	46.90	48.80	2,592,821
31 Dec 13	48.95000 -0.82	49.58	48.58	49.27	2,283,288
30 Dec 13	49.77000 +2.38	49.90	47.19	47.20	3,309,187
27 Dec 13	47.39000 +0.93	47.88	46.32	46.46	1,076,589
26 Dec 13	46.46000 -0.93	48.00	46.42	47.00	1,613,319
25 Dec 13	47.39000 +1.94	47.50	45.25	45.69	2,046,540
24 Dec 13	45.45000 +0.47	45.88	44.72	44.98	1,602,553
23 Dec 13	44.98000 +0.02	45.25	44.01	45.25	939,862
20 Dec 13	44.96000 -0.21	45.58	44.61	45.02	2,242,911
19 Dec 13	45.17000 +0.32	45.85	44.60	45.02	2,046,061
18 Dec 13	44.85000 -0.69	45.78	44.75	45.25	1,259,457
17 Dec 13	45.54000 -0.97	46.65	45.12	46.45	1,884,028
16 Dec 13	46.51000 +0.87	47.25	45.50	45.52	2,878,273
13 Dec 13	45.64000 +0.66	45.87	44.62	44.62	1,108,162
12 Dec 13	44.98000 -0.27	45.49	44.88	45.39	730,817
11 Dec 13	45.25000 -1.19	46.20	45.16	45.84	784,581
10 Dec 13	46.44000 +0.01	46.70	46.01	46.25	814,528
09 Dec 13	46.43000 +0.22	46.50	46.02	46.20	1,336,914
06 Dec 13	46.21000 -0.17	46.50	45.76	46.16	559,386
05 Dec 13	46.38000 +1.26	46.82	44.99	45.00	1,069,636
04 Dec 13	45.12000 -0.22	45.84	44.60	45.05	2,118,913
03 Dec 13	45.34000 +1.56	45.60	43.67	43.78	1,328,919
02 Dec 13	43.78000 -1.59	45.45	43.43	45.31	1,632,032
29 Nov 13	45.37000 -0.01	45.45	45.00	45.45	726,721
28 Nov 13	45.38000 +0.62	45.85	44.76	44.78	1,259,093
27 Nov 13	44.76000 +0.34	45.04	44.21	44.21	1,081,062
26 Nov 13	44.42000 -0.17	44.70	44.05	44.33	1,213,200
25 Nov 13	44.59000 -1.62	46.20	43.00	45.51	1,768,226
22 Nov 13	46.21000 -0.17	46.80	45.53	46.53	1,174,647
21 Nov 13	46.38000 -0.04	46.50	45.82	46.30	1,185,782
20 Nov 13	46.42000 +1.36	46.45	45.00	45.60	1,312,461
19 Nov 13	45.06000 -0.62	46.17	44.66	45.68	1,389,912
18 Nov 13	45.68000 +0.91	46.50	44.80	44.80	2,250,915
15 Nov 13	44.77000 +1.19	45.45	43.50	43.50	3,761,678
14 Nov 13	43.58000 +0.80	44.30	42.70	42.76	2,988,316
13 Nov 13	42.78000 -0.70	43.36	42.42	42.58	2,202,254
12 Nov 13	43.48000 +0.42	44.02	43.00	43.06	2,355,003
11 Nov 13	43.06000 +0.17	43.74	42.51	42.51	1,554,446
08 Nov 13	42.89000 -0.12	43.13	42.61	42.75	554,785
07 Nov 13	43.01000 -0.13	43.49	42.20	43.26	2,457,550
06 Nov 13	43.14000 -1.18	44.32	42.92	44.00	2,753,729
05 Nov 13	44.32000 -1.27	45.45	43.80	45.08	2,572,114
04 Nov 13	45.59000 -0.60	46.46	44.78	46.20	1,304,966
01 Nov 13	46.19000 +0.70	46.76	44.25	45.35	1,955,894
31 Oct 13	45.49000 -0.79	46.17	45.00	46.00	3,223,686
30 Oct 13	46.28000 -0.85	47.47	45.76	47.00	1,572,702
29 Oct 13	47.13000 -0.25	48.09	45.52	47.38	2,420,762
28 Oct 13	47.38000 +1.86	48.00	45.03	45.52	1,949,724
25 Oct 13	45.52000 -0.68	46.45	45.00	45.92	924,537
24 Oct 13	46.20000 -0.32	47.12	45.56	46.49	1,199,881
23 Oct 13	46.52000 -1.05	48.67	45.90	47.99	1,732,122
22 Oct 13	47.57000 -1.32	49.10	47.34	48.86	2,050,681
21 Oct 13	48.89000 +1.97	49.22	46.50	46.54	2,253,651
18 Oct 13	46.92000 +0.48	48.11	45.64	46.28	2,505,949
17 Oct 13	46.44000 -0.45	47.47	45.70	46.88	1,844,266
16 Oct 13	46.89000 -0.05	48.19	46.00	46.81	4,330,380
15 Oct 13	46.94000 +0.07	48.38	45.98	46.95	5,183,741
14 Oct 13	46.87000 +3.41	47.81	43.68	43.68	11,444,340
11 Oct 13	43.46000 +1.56	44.50	42.06	42.06	6,261,863
10 Oct 13	41.90000 -0.42	43.00	41.89	42.17	3,128,296
09 Oct 13	42.32000 -0.33	42.75	42.10	42.56	1,346,098
08 Oct 13	42.65000 -0.20	43.00	42.30	42.60	1,467,413
30 Sep 13	42.85000 -0.58	43.50	42.71	43.21	1,094,945
27 Sep 13	43.43000 +1.46	44.06	41.60	41.60	4,065,120
26 Sep 13	41.97000 -0.13	42.75	41.71	41.71	2,504,738
25 Sep 13	42.10000 +0.64	42.40	41.20	41.30	2,677,483
24 Sep 13	41.46000 +0.80	42.19	40.01	40.66	2,705,257
23 Sep 13	40.66000 -0.07	41.44	40.30	40.64	1,872,520
18 Sep 13	40.73000 -0.04	41.27	40.55	40.70	1,146,301
17 Sep 13	40.77000 +0.13	40.98	40.30	40.64	1,523,946
16 Sep 13	40.64000 -0.99	42.09	40.60	41.63	3,546,922
13 Sep 13	41.63000 -0.03	42.19	41.30	42.00	1,699,158
12 Sep 13	41.66000 -0.29	42.45	41.40	41.40	1,318,107
11 Sep 13	41.95000 -0.40	42.92	41.78	42.77	1,968,736
10 Sep 13	42.35000 +0.19	42.98	41.61	42.16	1,824,726
09 Sep 13	42.16000 +0.64	42.35	40.70	41.39	1,639,132
06 Sep 13	41.52000 -0.38	42.35	41.50	41.63	2,356,857
05 Sep 13	41.90000 +0.39	42.02	40.66	41.60	2,435,713
04 Sep 13	41.51000 +0.01	41.93	40.96	41.41	1,774,961
03 Sep 13	41.50000 +0.00	42.00	41.42	41.97	1,518,634
02 Sep 13	41.50000 +1.35	42.50	40.11	40.25	3,008,673
30 Aug 13	40.15000 +0.52	41.05	39.80	40.41	3,105,294
29 Aug 13	39.63000 -0.51	40.47	39.51	40.14	1,325,863
28 Aug 13	40.14000 -0.33	40.56	39.26	40.25	1,748,263
27 Aug 13	40.47000 -0.38	40.84	40.00	40.82	1,886,481
26 Aug 13	40.85000 +0.65	40.99	39.73	40.20	1,510,388
23 Aug 13	40.20000 -0.84	41.18	39.20	41.17	2,089,454
22 Aug 13	41.04000 -0.36	41.80	40.51	41.40	2,066,462
21 Aug 13	41.40000 +0.40	41.50	41.00	41.50	1,179,002
20 Aug 13	41.00000 -0.29	41.95	40.80	41.32	2,684,261
19 Aug 13	41.29000 +0.22	41.90	40.78	41.55	1,692,860
16 Aug 13	41.07000 -1.34	44.98	41.02	42.65	2,556,653
15 Aug 13	42.41000 -0.66	43.44	42.32	43.20	1,978,051
14 Aug 13	43.07000 -0.50	44.15	42.97	43.80	2,239,344
13 Aug 13	43.57000 -0.57	44.30	43.30	44.15	2,338,818
12 Aug 13	44.14000 +0.94	44.18	43.21	43.63	3,586,485
09 Aug 13	43.20000 +0.56	43.46	42.58	42.77	3,329,562
08 Aug 13	42.64000 +0.94	43.00	41.72	41.92	1,929,895
07 Aug 13	41.70000 -0.88	42.58	41.50	42.32	3,184,499
06 Aug 13	42.58000 -0.30	43.15	42.30	42.88	2,326,135
05 Aug 13	42.88000 +0.93	43.99	41.80	41.98	2,359,455
02 Aug 13	41.95000 +0.40	42.06	41.26	41.80	1,686,569
01 Aug 13	41.55000 +0.75	42.00	40.21	41.25	2,416,014
31 Jul 13	40.80000 -0.60	42.09	40.70	41.41	1,833,468
30 Jul 13	41.40000 -0.40	42.44	41.20	41.80	2,122,661
29 Jul 13	41.80000 +0.52	42.16	40.45	41.18	2,045,635
26 Jul 13	41.28000 -0.93	42.26	41.02	42.10	2,225,487
25 Jul 13	42.21000 +2.09	44.13	39.99	39.99	5,278,101
24 Jul 13	40.12000 -0.08	40.50	39.38	40.20	1,616,112
23 Jul 13	40.20000 +0.76	40.39	39.16	39.55	1,421,014
22 Jul 13	39.44000 +0.73	39.50	38.38	38.53	749,467
19 Jul 13	38.71000 -0.45	39.45	38.51	39.10	1,444,595
18 Jul 13	39.16000 +0.36	39.38	38.12	38.66	1,422,469
17 Jul 13	38.80000 -1.35	40.39	38.64	40.39	2,006,072
16 Jul 13	40.15000 -0.26	40.52	40.05	40.26	1,484,848
15 Jul 13	40.41000 +0.65	40.68	39.62	39.62	2,700,500
12 Jul 13	39.76000 -0.22	40.55	39.52	39.90	2,887,543
11 Jul 13	39.98000 +0.42	40.29	39.36	39.56	2,428,039
10 Jul 13	39.56000 +0.02	39.80	39.10	39.28	1,194,765
09 Jul 13	39.54000 +0.12	39.99	38.86	39.08	1,631,705
08 Jul 13	39.42000 +0.32	39.66	38.25	39.00	1,727,810
05 Jul 13	39.10000 -0.23	39.77	39.02	39.38	896,318
04 Jul 13	39.33000 +0.46	39.58	38.55	38.90	1,744,810
03 Jul 13	38.87000 +0.11	39.25	38.25	38.60	2,081,331
02 Jul 13	38.76000 -0.19	39.63	38.60	38.90	3,320,477
01 Jul 13	38.95000 +0.97	39.08	37.50	37.95	2,302,931
28 Jun 13	37.98000 +1.40	38.50	36.21	36.58	2,931,735
27 Jun 13	36.58000 +0.17	36.93	36.08	36.60	2,057,855
26 Jun 13	36.41000 -0.10	36.78	35.80	36.22	3,149,430
25 Jun 13	36.51000 +0.27	36.59	34.51	35.00	3,290,611
24 Jun 13	36.24000 -1.75	37.88	35.30	37.40	2,693,810
21 Jun 13	37.99000 -0.36	38.10	37.33	38.10	2,196,059
20 Jun 13	38.35000 -0.25	39.00	38.00	38.33	2,304,457
19 Jun 13	38.60000 +1.05	38.92	36.79	37.55	2,227,622
18 Jun 13	37.55000 -0.18	38.08	37.10	37.95	1,346,153
17 Jun 13	37.73000 -0.39	38.45	37.65	38.21	1,072,609
14 Jun 13	38.12000 +0.48	38.20	37.05	37.65	1,748,911
13 Jun 13	37.64000 -0.64	38.00	36.81	37.81	2,192,992
07 Jun 13	38.28000 -0.46	39.30	38.03	38.74	1,689,241
06 Jun 13	38.74000 -0.10	39.51	38.48	38.84	1,249,285
05 Jun 13	38.84000 +0.12	38.94	38.51	38.66	1,179,414
04 Jun 13	38.72000 -0.11	39.01	38.26	38.60	1,532,720
03 Jun 13	38.83000 -0.08	39.58	38.40	39.05	1,968,529
31 May 13	38.91000 -0.80	39.98	38.80	39.77	1,100,788
30 May 13	39.71000 -0.15	40.50	39.30	39.75	2,054,354
29 May 13	39.86000 +0.93	39.95	38.85	38.98	4,097,042
28 May 13	38.93000 +0.52	39.06	37.99	38.20	1,574,645
27 May 13	38.41000 +0.15	38.50	37.85	38.06	1,346,034
24 May 13	38.26000 -0.05	38.67	37.70	38.57	1,202,098
23 May 13	38.31000 -0.48	38.94	37.78	38.31	1,793,859
22 May 13	38.79000 +0.13	39.15	37.77	38.66	2,763,615
21 May 13	38.66000 +0.00	39.01	38.46	38.68	2,601,064
20 May 13	38.66000 +0.72	38.88	37.58	37.94	2,636,678
17 May 13	37.94000 +1.34	38.08	36.36	36.50	3,183,107
16 May 13	36.60000 +0.06	36.89	36.11	36.51	952,702
15 May 13	36.54000 +0.33	36.60	36.04	36.23	1,217,126
14 May 13	36.21000 -1.19	37.50	36.06	37.10	2,176,588
13 May 13	37.40000 +0.14	37.80	36.92	37.29	1,055,035
10 May 13	37.26000 +0.10	37.61	36.80	36.80	790,822
09 May 13	37.16000 -0.40	37.88	36.90	37.40	1,459,562
08 May 13	37.56000 -0.01	38.00	37.38	37.87	1,869,986
07 May 13	37.57000 +0.14	37.80	37.13	37.13	1,280,840
06 May 13	37.43000 +0.06	37.68	37.30	37.43	1,549,681
03 May 13	37.37000 +0.38	37.69	36.90	36.95	1,749,094
02 May 13	36.99000 -0.79	37.66	36.58	37.11	2,723,493
26 Apr 13	37.78000 -0.03	38.38	37.00	38.37	2,264,961
25 Apr 13	37.81000 -0.38	38.55	37.50	37.98	2,801,192
24 Apr 13	38.19000 +0.42	38.57	37.77	37.79	1,812,851
23 Apr 13	37.77000 -0.99	38.75	37.71	38.75	1,585,646
22 Apr 13	38.76000 +0.26	38.94	37.91	38.58	1,556,613
19 Apr 13	38.50000 +0.40	38.83	37.82	37.96	1,956,610
18 Apr 13	38.10000 +0.36	38.44	37.35	37.60	2,156,826
17 Apr 13	37.74000 +0.42	37.80	36.88	37.24	2,136,184
16 Apr 13	37.32000 -0.27	38.50	37.11	37.67	4,066,167
15 Apr 13	37.59000 +0.80	37.66	36.77	36.92	3,553,762
12 Apr 13	36.79000 -0.51	37.26	36.42	37.09	2,625,303
11 Apr 13	37.30000 -0.04	37.72	37.22	37.55	2,344,110
10 Apr 13	37.34000 +0.61	37.88	36.39	36.39	4,110,166
09 Apr 13	36.73000 -0.76	37.65	36.15	37.59	3,672,760
08 Apr 13	37.49000 +0.96	37.75	36.03	36.30	2,943,063
03 Apr 13	36.53000 -1.06	37.80	36.46	37.59	1,575,155
02 Apr 13	37.59000 -0.44	38.00	36.72	37.88	3,180,591
01 Apr 13	38.03000 +1.16	38.40	36.01	36.14	3,284,081
29 Mar 13	36.87000 -0.34	37.43	36.60	37.00	2,630,873
28 Mar 13	37.21000 +0.94	37.60	35.55	35.82	7,485,422
27 Mar 13	36.27000 +0.92	36.29	35.03	35.30	2,396,620
26 Mar 13	35.35000 -0.66	36.34	34.83	36.01	2,602,090
25 Mar 13	36.01000 +0.26	36.45	35.68	35.91	2,719,753
22 Mar 13	35.75000 -0.04	36.14	35.49	35.82	1,335,197
21 Mar 13	35.79000 +0.57	36.13	35.18	35.30	3,489,222
20 Mar 13	35.22000 -0.03	35.73	34.88	35.15	1,452,419
19 Mar 13	35.25000 +0.08	35.49	35.01	35.17	1,133,620
18 Mar 13	35.17000 -0.77	36.29	35.00	35.85	1,549,284
15 Mar 13	35.94000 +0.13	36.70	35.56	35.70	1,269,817
14 Mar 13	35.81000 -0.16	36.18	35.30	35.55	792,206
13 Mar 13	35.97000 -0.08	36.38	35.35	35.88	1,362,969
12 Mar 13	36.05000 -0.34	37.35	35.90	36.23	2,125,337
11 Mar 13	36.39000 -0.63	36.81	36.16	36.81	436,575
08 Mar 13	37.02000 -0.17	37.26	36.61	37.19	883,168
07 Mar 13	37.19000 +0.07	38.10	36.42	36.43	3,186,994
06 Mar 13	37.12000 +0.32	37.30	36.33	36.80	3,169,037
05 Mar 13	36.80000 +1.64	37.20	35.80	36.01	9,438,187
04 Mar 13	35.16000 +0.10	36.15	34.76	35.02	2,789,270
01 Mar 13	35.06000 +0.11	35.20	34.00	34.99	1,679,367
28 Feb 13	34.95000 +0.92	35.00	33.65	34.00	2,827,235
27 Feb 13	34.03000 -0.78	35.11	33.60	34.77	2,106,781
26 Feb 13	34.81000 -0.84	35.54	34.30	35.38	2,069,521
25 Feb 13	35.65000 +0.00	36.20	34.85	35.91	1,967,811
22 Feb 13	35.65000 +0.21	35.99	35.25	35.50	2,473,975
21 Feb 13	35.44000 -0.86	36.28	34.77	35.81	2,483,341
20 Feb 13	36.30000 +0.52	36.40	35.51	35.85	2,108,906
19 Feb 13	35.78000 +0.59	36.04	34.99	35.15	4,328,411
18 Feb 13	35.19000 +0.18	35.69	34.44	35.02	3,103,947
08 Feb 13	35.01000 +0.99	35.35	33.82	34.01	3,076,699
07 Feb 13	34.02000 +0.42	34.17	33.63	33.79	1,877,702
06 Feb 13	33.60000 -0.98	34.76	33.50	34.74	2,198,165
05 Feb 13	34.58000 +0.84	35.19	33.50	33.52	7,149,371
04 Feb 13	33.74000 +0.92	33.99	32.19	32.75	5,422,514
01 Feb 13	32.82000 +0.30	32.99	31.93	32.35	4,278,851
31 Jan 13	32.52000 +0.05	32.60	32.20	32.51	1,167,406
30 Jan 13	32.47000 +0.47	32.59	31.70	32.01	3,990,775
29 Jan 13	32.00000 -1.25	33.11	31.97	33.10	5,406,115
28 Jan 13	33.25000 -0.17	33.51	32.71	33.43	3,484,068
25 Jan 13	33.42000 +0.10	33.53	32.91	33.45	2,207,423
24 Jan 13	33.32000 -0.13	33.59	32.80	33.34	2,488,303
23 Jan 13	33.45000 -0.08	33.52	33.00	33.40	1,301,585
22 Jan 13	33.53000 -0.40	33.75	33.28	33.75	1,662,694
21 Jan 13	33.93000 -0.31	34.19	33.56	34.19	1,870,427
18 Jan 13	34.24000 +0.72	34.35	33.10	33.49	3,019,570
17 Jan 13	33.52000 -0.01	33.80	32.99	33.25	4,364,576
16 Jan 13	33.53000 +0.08	33.71	32.94	33.49	2,048,206
15 Jan 13	33.45000 -0.45	33.87	33.29	33.87	2,435,851
14 Jan 13	33.90000 +0.61	33.99	33.20	33.29	1,640,738
11 Jan 13	33.29000 -0.01	33.73	32.80	33.30	1,150,432
10 Jan 13	33.30000 -0.51	33.95	33.20	33.60	1,916,307
09 Jan 13	33.81000 +0.51	33.85	33.30	33.34	1,807,986
08 Jan 13	33.30000 +0.51	33.50	32.60	32.79	1,892,452
07 Jan 13	32.79000 -0.39	33.30	32.52	33.00	1,358,325
04 Jan 13	33.18000 +0.12	33.36	32.81	33.07	1,932,775
31 Dec 12	33.06000 +0.35	33.25	32.48	32.81	3,707,660
28 Dec 12	32.71000 -0.05	33.19	32.52	32.75	2,049,529
27 Dec 12	32.76000 -0.15	33.18	32.56	33.12	1,764,729
26 Dec 12	32.91000 +0.27	32.99	32.33	32.55	3,095,187
25 Dec 12	32.64000 +1.05	32.71	31.50	31.60	3,783,605
24 Dec 12	31.59000 -0.15	31.99	31.50	31.91	2,463,877
21 Dec 12	31.74000 +0.01	31.99	31.39	31.58	2,656,537
20 Dec 12	31.73000 -0.29	32.25	31.24	32.00	2,148,455
19 Dec 12	32.02000 +0.09	32.21	31.75	31.95	1,852,154
18 Dec 12	31.93000 -0.06	32.20	31.71	32.00	1,551,876
17 Dec 12	31.99000 +0.16	32.17	31.28	31.68	1,801,655
14 Dec 12	31.83000 +0.97	31.95	30.62	30.84	2,774,783
13 Dec 12	30.86000 +0.34	31.06	30.20	30.46	2,346,662
12 Dec 12	30.52000 +0.22	30.54	30.21	30.39	1,444,267
11 Dec 12	30.30000 -0.09	30.45	29.95	30.10	1,165,989
10 Dec 12	30.39000 +0.04	30.56	30.05	30.35	2,378,170
07 Dec 12	30.35000 +0.14	30.44	29.95	30.03	1,984,795
06 Dec 12	30.21000 -0.10	30.43	29.90	30.31	1,689,817
05 Dec 12	30.31000 +0.56	30.39	29.23	29.73	3,752,947
04 Dec 12	29.75000 +0.12	29.95	28.75	29.65	2,691,664
03 Dec 12	29.63000 -0.28	29.91	29.43	29.86	1,210,294
30 Nov 12	29.91000 +0.48	29.95	29.27	29.56	1,899,026
29 Nov 12	29.43000 +0.14	29.59	29.20	29.27	1,435,887
28 Nov 12	29.29000 -0.98	30.44	28.63	30.27	2,090,066
27 Nov 12	30.27000 -0.14	30.41	30.17	30.33	678,800
26 Nov 12	30.41000 -0.18	30.80	30.38	30.59	560,132
23 Nov 12	30.59000 +0.59	30.60	30.10	30.17	829,576
22 Nov 12	30.00000 -0.20	30.29	29.78	30.10	1,274,314
21 Nov 12	30.20000 +0.01	30.54	29.80	30.19	1,442,357
20 Nov 12	30.19000 +0.12	30.30	29.88	29.90	1,002,441
19 Nov 12	30.07000 -0.33	30.40	29.78	30.40	1,447,643
16 Nov 12	30.40000 -0.15	30.55	30.00	30.55	1,281,132
15 Nov 12	30.55000 -0.07	30.80	30.34	30.44	480,647
14 Nov 12	30.62000 -0.04	30.80	30.37	30.63	765,607
13 Nov 12	30.66000 -0.24	30.98	30.31	30.98	970,684
12 Nov 12	30.90000 -0.02	31.17	30.85	30.92	728,125
09 Nov 12	30.92000 +0.05	31.23	30.72	30.98	700,599
08 Nov 12	30.87000 -0.60	31.40	30.50	31.20	759,387
07 Nov 12	31.47000 +0.11	31.57	31.06	31.36	754,594
06 Nov 12	31.36000 -0.39	31.80	31.21	31.75	960,686
05 Nov 12	31.75000 +0.07	31.94	31.39	31.40	1,352,448
02 Nov 12	31.68000 -0.33	32.05	31.46	31.89	2,459,578
01 Nov 12	32.01000 +0.72	32.06	31.05	31.29	2,152,879
31 Oct 12	31.29000 +0.61	31.44	30.50	30.50	2,938,904
30 Oct 12	30.68000 -0.30	31.18	30.33	30.98	2,126,162
29 Oct 12	30.98000 -0.21	31.28	30.67	31.19	1,411,338
26 Oct 12	31.19000 -0.38	31.67	31.17	31.50	814,693
25 Oct 12	31.57000 -0.02	31.82	31.29	31.58	1,138,633
24 Oct 12	31.59000 -0.22	31.95	31.57	31.87	1,387,197
23 Oct 12	31.81000 -0.30	32.30	31.74	32.17	1,430,369
22 Oct 12	32.11000 +0.21	32.12	31.61	31.84	1,724,001
19 Oct 12	31.90000 -0.24	32.26	31.78	32.18	1,809,894
18 Oct 12	32.14000 -0.24	32.67	32.00	32.65	2,169,401
17 Oct 12	32.38000 -0.41	32.90	32.36	32.90	1,236,721
16 Oct 12	32.79000 -0.32	33.17	32.69	33.11	1,161,036
15 Oct 12	33.11000 -0.01	33.26	32.66	33.16	1,198,856
12 Oct 12	33.12000 +0.17	33.19	32.64	32.91	1,226,368
11 Oct 12	32.95000 +0.34	33.12	32.27	32.50	1,818,189
10 Oct 12	32.61000 -0.38	32.97	32.56	32.97	1,513,624
09 Oct 12	32.99000 +0.33	33.39	32.80	32.92	2,613,972
08 Oct 12	32.66000 +0.16	32.89	32.02	32.40	1,752,130
28 Sep 12	32.50000 +0.77	32.68	31.57	31.58	2,742,205
27 Sep 12	31.73000 +0.29	32.32	31.20	31.44	2,337,376
26 Sep 12	31.44000 -0.35	31.90	31.25	31.89	1,696,519
25 Sep 12	31.79000 -0.32	32.08	31.58	32.06	1,517,671
24 Sep 12	32.11000 +0.17	32.17	31.56	31.62	1,268,363
21 Sep 12	31.94000 +0.05	32.26	31.56	31.73	933,744
20 Sep 12	31.89000 +0.10	31.99	31.50	31.51	1,162,428
19 Sep 12	31.79000 -0.01	31.90	31.50	31.88	1,780,172
18 Sep 12	31.80000 -0.79	32.50	31.73	32.49	2,823,108
17 Sep 12	32.59000 -0.56	33.23	32.37	33.23	1,526,024
14 Sep 12	33.15000 +0.29	33.24	32.80	32.97	1,299,132
13 Sep 12	32.86000 -0.78	33.65	32.85	33.64	1,716,651
12 Sep 12	33.64000 +0.10	34.10	33.50	33.79	807,556
11 Sep 12	33.54000 -0.31	33.84	33.31	33.72	1,227,607
10 Sep 12	33.85000 -0.26	34.34	33.80	34.10	1,056,700
07 Sep 12	34.11000 +0.76	34.56	33.21	33.37	2,140,133
06 Sep 12	33.35000 +0.03	33.50	32.98	33.49	599,786
05 Sep 12	33.32000 +0.31	33.46	33.00	33.03	1,404,340
04 Sep 12	33.01000 -0.17	33.20	32.86	33.08	909,734
03 Sep 12	33.18000 +0.59	33.49	32.45	32.58	1,363,559
31 Aug 12	32.59000 -0.04	32.95	32.40	32.50	687,897
30 Aug 12	32.63000 -0.12	33.31	32.53	32.88	996,699
29 Aug 12	32.75000 +0.11	32.90	32.50	32.50	610,240
28 Aug 12	32.64000 -0.16	32.94	32.50	32.60	708,214
27 Aug 12	32.80000 -0.03	32.87	32.37	32.80	863,404
24 Aug 12	32.83000 -0.05	32.97	32.50	32.70	613,196
23 Aug 12	32.88000 -0.02	33.00	32.71	33.00	701,504
22 Aug 12	32.90000 -0.41	33.55	32.49	33.31	1,209,604
21 Aug 12	33.31000 +0.02	33.55	32.85	33.25	928,800
20 Aug 12	33.29000 +0.35	33.38	32.27	32.67	1,275,225
17 Aug 12	32.94000 -0.16	33.40	32.40	33.12	2,191,412
16 Aug 12	33.10000 -1.38	34.00	32.91	34.00	5,726,480
15 Aug 12	34.48000 -0.20	34.78	34.43	34.60	602,464
14 Aug 12	34.68000 -0.27	35.08	34.30	35.08	1,586,164
13 Aug 12	34.95000 +0.04	35.31	34.47	34.78	2,171,014
10 Aug 12	34.91000 +0.24	35.33	34.34	34.68	2,143,361
09 Aug 12	34.67000 +0.67	34.69	33.63	33.96	2,491,877
08 Aug 12	34.00000 -0.22	34.48	33.96	34.22	1,885,857
07 Aug 12	34.22000 +0.07	34.30	33.80	34.13	2,951,355
06 Aug 12	34.15000 +0.12	34.30	33.11	33.75	6,484,377
03 Aug 12	34.03000 -0.57	34.47	33.40	34.46	7,978,756
02 Aug 12	34.60000 -1.42	35.90	33.80	35.80	6,765,961
01 Aug 12	36.02000 -0.26	36.50	36.00	36.28	1,338,120
31 Jul 12	36.28000 +0.37	36.40	35.91	35.91	1,449,397
30 Jul 12	35.91000 -0.04	36.05	35.62	35.81	952,124
27 Jul 12	35.95000 -0.01	36.24	35.11	35.86	2,013,450
26 Jul 12	35.96000 -0.02	36.20	35.70	35.93	1,046,898
25 Jul 12	35.98000 -0.34	36.47	35.85	36.45	1,410,717
24 Jul 12	36.32000 -0.02	36.50	36.20	36.47	1,734,068
23 Jul 12	36.34000 -0.21	36.54	35.98	36.43	1,400,462
20 Jul 12	36.55000 -0.03	37.12	36.20	36.56	1,381,270
19 Jul 12	36.58000 -0.21	37.20	36.40	36.60	1,041,973
18 Jul 12	36.79000 -0.65	37.44	36.03	37.44	2,567,285
17 Jul 12	37.44000 -0.27	38.01	36.93	37.68	1,349,452
16 Jul 12	37.71000 -0.70	38.43	37.31	38.30	1,888,005
13 Jul 12	38.41000 -0.51	38.89	37.96	38.60	3,014,889
12 Jul 12	38.92000 -0.02	39.10	38.22	38.91	2,841,880
11 Jul 12	38.94000 +0.21	39.35	38.02	38.53	1,686,118
10 Jul 12	38.73000 -0.18	39.20	38.60	38.72	1,321,823
09 Jul 12	38.91000 -0.52	39.34	38.15	39.34	2,303,033
06 Jul 12	39.43000 +0.70	39.64	38.52	38.55	2,351,473
05 Jul 12	38.73000 +0.03	39.50	38.39	38.41	1,719,412
04 Jul 12	38.70000 +0.47	38.98	38.08	38.08	2,271,547
03 Jul 12	38.23000 +0.23	38.90	37.52	37.67	3,679,759
02 Jul 12	38.00000 -0.19	38.30	37.20	38.30	5,307,162
29 Jun 12	38.19000 +1.24	38.50	36.30	36.36	6,230,721
26 Jun 12	36.95000 -0.98	38.29	36.94	37.70	1,762,456
25 Jun 12	37.93000 -0.87	38.88	37.91	38.47	2,805,401
21 Jun 12	38.80000 -0.10	38.85	38.10	38.81	3,144,201
20 Jun 12	38.90000 -0.05	39.20	38.41	38.67	2,387,299
19 Jun 12	38.95000 -0.91	39.35	37.77	39.20	10,371,599
18 Jun 12	39.86000 -0.37	40.70	39.82	39.98	2,404,443
15 Jun 12	40.23000 +0.28	40.30	39.44	39.95	5,169,261
14 Jun 12	39.95000 -0.55	40.60	39.89	40.60	2,532,614
13 Jun 12	40.50000 +1.24	40.70	38.97	39.20	8,757,595
12 Jun 12	39.26000 +0.67	39.40	38.32	38.60	3,283,459
11 Jun 12	38.59000 +0.50	38.60	37.71	37.98	3,225,758
08 Jun 12	38.09000 -0.50	38.65	37.88	38.58	4,081,558
07 Jun 12	38.59000 +0.65	38.84	37.54	38.13	4,115,665
06 Jun 12	37.94000 -0.38	38.82	37.49	38.60	2,093,049
05 Jun 12	38.32000 +0.55	38.92	37.69	37.69	2,501,116
04 Jun 12	37.77000 +0.40	37.95	36.85	37.10	2,626,019
01 Jun 12	37.37000 -0.22	37.80	37.11	37.48	1,479,388
31 May 12	37.59000 +0.15	37.70	37.00	37.11	2,764,671
30 May 12	37.44000 -0.12	37.56	37.06	37.45	1,478,933
29 May 12	37.56000 +0.73	37.59	36.43	36.88	3,391,204
28 May 12	36.83000 +0.19	37.07	36.35	36.59	852,073
25 May 12	36.64000 -0.25	37.08	36.60	36.81	924,401
24 May 12	36.89000 -0.11	37.18	36.60	37.18	1,324,668
23 May 12	37.00000 -0.14	37.26	36.60	36.89	2,290,985
22 May 12	37.14000 +0.38	37.14	36.02	36.75	3,124,990
21 May 12	36.76000 +0.66	37.18	36.01	36.01	1,131,292
18 May 12	36.10000 -0.66	36.80	35.50	36.80	3,137,788
17 May 12	36.76000 -0.09	37.32	36.26	36.91	1,984,603
16 May 12	36.85000 -0.36	37.23	36.55	37.00	1,826,712
15 May 12	37.21000 +1.22	37.25	35.80	35.80	2,497,439
14 May 12	35.99000 -0.33	36.42	35.70	36.12	2,730,542
11 May 12	36.32000 -0.41	36.90	35.99	36.79	1,373,503
10 May 12	36.73000 +0.94	36.89	35.66	35.95	2,298,349
09 May 12	35.79000 -0.32	36.18	35.40	35.90	1,932,969
08 May 12	36.11000 +0.07	36.36	35.70	36.03	2,513,497
07 May 12	36.04000 +0.05	36.40	35.57	35.57	2,207,203
04 May 12	35.99000 +0.93	36.02	34.92	35.10	2,688,427
03 May 12	35.06000 -0.20	35.50	34.92	35.23	1,462,671
02 May 12	35.26000 +0.49	35.33	34.82	35.00	2,413,014
27 Apr 12	34.77000 +0.87	34.80	33.91	34.00	3,022,520
26 Apr 12	33.90000 -0.14	34.18	33.85	34.05	1,998,656
25 Apr 12	34.04000 +0.02	34.22	33.78	34.00	1,511,940
24 Apr 12	34.02000 +0.02	34.80	33.70	34.25	3,141,091
23 Apr 12	34.00000 -0.41	34.56	33.95	34.39	1,252,922
20 Apr 12	34.41000 +0.35	34.45	33.88	34.06	2,493,717
19 Apr 12	34.06000 -0.53	34.64	33.94	34.53	2,167,745
18 Apr 12	34.59000 +0.14	34.79	34.40	34.65	3,412,918
17 Apr 12	34.45000 -0.24	34.77	34.20	34.63	3,355,771
16 Apr 12	34.69000 +0.30	34.85	34.18	34.40	5,976,296
13 Apr 12	34.39000 -0.30	34.87	34.33	34.69	2,306,350
12 Apr 12	34.69000 +0.49	34.80	34.06	34.19	1,187,829
11 Apr 12	34.20000 -0.02	34.75	33.81	33.89	1,839,332
10 Apr 12	34.22000 +0.63	34.30	33.32	33.59	1,788,544
09 Apr 12	33.59000 +0.27	33.71	33.14	33.34	1,048,265
06 Apr 12	33.32000 -0.06	33.49	33.10	33.18	1,239,879
05 Apr 12	33.38000 +0.81	33.53	32.40	32.58	2,346,033
30 Mar 12	32.57000 -0.50	33.15	32.40	32.80	808,443
29 Mar 12	33.07000 +0.19	33.25	32.70	32.90	1,948,386
28 Mar 12	32.88000 -1.20	34.20	32.80	33.95	1,207,842
27 Mar 12	34.08000 +0.15	34.34	33.93	33.97	1,768,324
26 Mar 12	33.93000 +0.15	34.08	33.36	33.78	1,020,298
23 Mar 12	33.78000 -0.21	33.98	33.53	33.93	1,097,457
22 Mar 12	33.99000 -1.00	35.19	33.90	35.00	1,719,600
21 Mar 12	34.99000 +0.03	35.30	34.76	35.03	2,308,556
20 Mar 12	34.96000 -0.16	35.40	34.38	34.90	2,114,271
19 Mar 12	35.12000 -0.25	36.03	34.83	35.28	3,417,903
16 Mar 12	35.37000 +1.33	35.43	33.90	34.03	3,932,230
15 Mar 12	34.04000 +0.01	34.99	34.03	34.08	3,167,984
14 Mar 12	34.03000 -0.72	35.19	33.80	34.81	4,211,632
13 Mar 12	34.75000 +0.73	34.79	34.00	34.00	2,195,307
12 Mar 12	34.02000 +0.05	34.46	33.70	34.15	1,936,926
09 Mar 12	33.97000 +0.57	34.25	33.39	33.40	2,834,391
08 Mar 12	33.40000 +0.26	33.46	33.00	33.25	2,419,765
07 Mar 12	33.14000 -0.48	33.77	33.01	33.39	2,609,392
06 Mar 12	33.62000 -0.38	34.17	33.29	34.00	1,736,700
05 Mar 12	34.00000 -0.20	34.30	33.79	34.30	1,996,673
02 Mar 12	34.20000 +0.41	34.35	33.88	33.88	1,144,497
01 Mar 12	33.79000 -0.11	34.03	33.73	33.73	1,105,171
29 Feb 12	33.90000 -0.16	34.52	33.88	34.18	1,832,947
28 Feb 12	34.06000 +0.12	34.42	33.65	33.93	3,796,805
27 Feb 12	33.94000 +0.79	34.50	33.20	33.20	6,915,216
24 Feb 12	33.15000 -0.02	33.23	32.77	33.10	3,608,565
23 Feb 12	33.17000 +0.00	33.20	32.70	33.11	2,270,156
22 Feb 12	33.17000 +0.13	33.18	32.67	32.95	3,630,278
21 Feb 12	33.04000 +0.17	33.14	32.56	33.00	1,114,286
20 Feb 12	32.87000 -0.58	33.59	32.75	33.59	2,711,203
17 Feb 12	33.45000 +0.31	33.51	32.85	33.03	3,289,031
16 Feb 12	33.14000 +1.05	33.21	32.10	32.13	7,106,773
15 Feb 12	32.09000 +0.03	32.33	31.70	31.90	4,205,661
14 Feb 12	32.06000 -0.22	32.48	31.72	32.27	2,103,912
13 Feb 12	32.28000 +0.82	32.32	31.23	31.33	3,819,295
10 Feb 12	31.46000 -0.13	31.52	31.16	31.36	3,825,803
09 Feb 12	31.59000 +0.13	31.67	30.90	31.25	3,641,161
08 Feb 12	31.46000 +0.27	31.72	30.50	31.19	2,709,222
07 Feb 12	31.19000 -0.48	31.82	30.98	31.65	1,565,759
06 Feb 12	31.67000 -0.21	32.07	31.59	32.00	1,900,517
03 Feb 12	31.88000 +0.24	31.98	31.37	31.40	1,211,694
02 Feb 12	31.64000 +0.22	31.82	31.15	31.66	687,976
01 Feb 12	31.42000 -0.28	32.06	31.30	31.70	636,746
31 Jan 12	31.70000 -0.68	32.49	31.60	32.49	949,610
30 Jan 12	32.38000 +0.18	32.75	31.90	31.90	1,953,072
20 Jan 12	32.20000 +0.12	32.46	31.81	32.20	1,328,052
19 Jan 12	32.08000 +0.48	32.40	31.33	31.84	1,513,240
18 Jan 12	31.60000 -0.43	32.23	31.20	31.98	1,330,113
17 Jan 12	32.03000 +1.10	32.43	30.50	30.81	2,308,595
16 Jan 12	30.93000 -0.69	31.50	30.50	31.15	1,856,938
13 Jan 12	31.62000 -0.33	32.29	31.20	32.27	1,031,213
12 Jan 12	31.95000 -0.44	32.49	31.91	32.30	1,285,584
11 Jan 12	32.39000 -0.04	32.65	32.13	32.40	1,004,841
10 Jan 12	32.43000 +0.85	32.70	30.95	31.58	3,217,244
09 Jan 12	31.58000 +0.67	31.60	29.80	31.00	3,356,058
06 Jan 12	30.91000 +0.01	31.34	29.90	30.79	2,088,303
05 Jan 12	30.90000 -0.78	31.99	30.60	31.71	2,401,805
04 Jan 12	31.68000 -1.80	33.62	31.40	33.52	3,916,414
30 Dec 11	33.48000 +0.82	33.68	32.65	32.65	3,597,479
29 Dec 11	32.66000 +0.24	32.89	32.03	32.03	857,039
28 Dec 11	32.42000 -0.16	32.56	31.91	32.49	1,321,207
27 Dec 11	32.58000 -0.41	33.15	32.00	33.15	1,825,093
26 Dec 11	32.99000 -0.65	33.42	32.24	33.22	1,968,126
23 Dec 11	33.64000 +0.48	33.90	32.93	33.02	1,812,275
22 Dec 11	33.16000 -0.21	33.45	33.00	33.17	892,313
21 Dec 11	33.37000 -0.31	33.99	32.83	33.95	1,472,373
20 Dec 11	33.68000 +0.07	33.94	33.30	33.44	1,132,648
19 Dec 11	33.61000 +0.44	33.91	32.00	32.70	1,489,588
16 Dec 11	33.17000 -0.01	33.49	32.70	33.10	1,176,164
15 Dec 11	33.18000 +0.56	33.44	32.13	32.13	1,059,933
14 Dec 11	32.62000 +0.69	32.97	31.19	31.19	1,516,501
13 Dec 11	31.93000 -1.06	32.94	31.90	32.80	2,501,419
12 Dec 11	32.99000 -1.14	33.63	32.82	33.60	2,639,508
09 Dec 11	34.13000 -0.73	34.95	32.30	34.85	6,442,319
08 Dec 11	34.86000 -0.14	35.34	34.57	34.80	1,257,307
07 Dec 11	35.00000 +0.00	35.18	34.48	34.92	1,466,042
06 Dec 11	35.00000 -0.85	36.00	34.61	35.81	1,752,988
05 Dec 11	35.85000 +0.28	36.09	35.15	35.80	2,389,578
02 Dec 11	35.57000 +0.05	35.83	35.01	35.20	1,107,629
01 Dec 11	35.52000 -0.06	36.27	34.58	36.00	2,894,410
30 Nov 11	35.58000 -0.41	36.08	34.87	35.84	1,757,566
29 Nov 11	35.99000 -0.37	36.80	35.80	36.38	1,765,075
28 Nov 11	36.36000 +0.86	36.46	35.15	35.60	1,135,896
25 Nov 11	35.50000 -0.86	36.68	35.48	36.11	1,643,705
24 Nov 11	36.36000 +0.10	37.00	35.90	35.90	1,356,456
23 Nov 11	36.26000 -0.16	36.78	35.70	36.42	1,105,424
22 Nov 11	36.42000 +0.33	36.46	35.79	35.99	1,699,390
21 Nov 11	36.09000 +1.07	36.38	35.05	35.05	1,401,280
18 Nov 11	35.02000 -0.13	35.46	34.46	34.90	1,400,525
17 Nov 11	35.15000 +0.04	35.46	35.10	35.20	753,278
16 Nov 11	35.11000 -0.62	35.97	34.80	35.66	2,528,401
15 Nov 11	35.73000 -0.26	36.13	35.71	35.85	1,052,109
14 Nov 11	35.99000 +0.12	36.50	35.78	36.00	1,409,985
11 Nov 11	35.87000 +0.43	36.12	35.18	35.60	1,898,765
10 Nov 11	35.44000 -0.20	36.29	35.15	35.18	3,395,756
09 Nov 11	35.64000 +0.46	35.71	35.01	35.38	2,629,855
08 Nov 11	35.18000 +0.41	35.49	34.41	34.71	2,407,640
07 Nov 11	34.77000 +0.65	35.09	34.00	34.10	3,337,844
04 Nov 11	34.12000 +0.07	34.75	33.95	34.28	3,804,707
03 Nov 11	34.05000 -0.20	34.39	33.83	34.20	2,684,712
02 Nov 11	34.25000 +0.86	34.27	33.00	33.20	2,256,353
01 Nov 11	33.39000 -0.30	33.83	33.33	33.36	2,434,604
31 Oct 11	33.69000 +0.14	34.00	33.20	33.50	2,932,114
28 Oct 11	33.55000 -0.64	34.48	33.16	34.00	7,149,077
27 Oct 11	34.19000 -0.03	34.60	34.15	34.25	1,146,894
26 Oct 11	34.22000 +0.02	34.48	34.00	34.18	752,530
25 Oct 11	34.20000 +1.32	34.50	32.67	32.67	2,633,048
24 Oct 11	32.88000 +0.05	33.43	32.45	32.99	1,421,315
21 Oct 11	32.83000 +0.21	33.10	32.30	32.30	1,507,802
20 Oct 11	32.62000 -0.33	32.97	32.00	32.52	955,436
19 Oct 11	32.95000 +0.04	33.30	32.60	32.82	1,194,420
18 Oct 11	32.91000 -0.59	34.10	32.82	33.50	2,721,715
17 Oct 11	33.50000 -0.31	34.39	33.44	33.93	1,672,763
14 Oct 11	33.81000 +0.27	33.90	33.11	33.54	1,934,508
13 Oct 11	33.54000 +0.79	33.60	32.30	32.64	3,018,437
12 Oct 11	32.75000 +0.58	32.86	31.61	32.16	2,189,897
11 Oct 11	32.17000 -1.12	33.80	31.66	33.58	2,951,640
10 Oct 11	33.29000 +0.23	33.57	32.45	32.80	1,851,968
30 Sep 11	33.06000 +0.75	33.09	32.03	32.25	2,454,740
29 Sep 11	32.31000 +0.01	32.60	31.90	31.90	866,440
28 Sep 11	32.30000 -0.19	32.57	32.00	32.39	786,469
27 Sep 11	32.49000 +0.64	32.55	31.71	32.11	2,052,857
26 Sep 11	31.85000 -0.24	32.09	31.68	31.97	1,452,936
23 Sep 11	32.09000 -0.92	32.84	31.66	32.50	4,060,022
22 Sep 11	33.01000 -1.19	34.10	32.98	34.10	2,749,165
21 Sep 11	34.20000 +0.30	34.51	33.68	33.71	1,199,031
20 Sep 11	33.90000 -0.20	34.20	33.75	33.94	801,387
19 Sep 11	34.10000 -0.24	34.56	33.60	34.35	583,115
16 Sep 11	34.34000 +0.07	34.57	34.20	34.40	610,763
15 Sep 11	34.27000 -0.05	34.48	34.15	34.48	589,502
14 Sep 11	34.32000 +0.33	34.42	33.85	34.15	1,558,655
13 Sep 11	33.99000 -0.41	34.99	33.41	34.20	1,283,395
09 Sep 11	34.40000 -0.19	35.19	34.30	35.00	1,841,230
08 Sep 11	34.59000 -0.08	35.00	34.51	34.67	1,786,971
07 Sep 11	34.67000 +0.48	34.77	34.00	34.30	2,330,968
06 Sep 11	34.19000 -0.01	34.51	33.92	33.95	2,295,538
05 Sep 11	34.20000 +0.03	34.35	33.60	33.90	1,638,846
02 Sep 11	34.17000 -0.69	34.95	33.95	34.86	1,842,112
01 Sep 11	34.86000 -0.90	35.76	34.55	35.76	3,040,467
31 Aug 11	35.76000 -0.19	36.36	35.43	35.99	2,108,828
30 Aug 11	35.95000 -0.31	37.05	35.92	36.29	2,063,663
29 Aug 11	36.26000 +0.06	36.36	35.58	36.20	1,791,027
26 Aug 11	36.20000 +0.10	36.40	35.80	36.05	1,928,804
25 Aug 11	36.10000 +0.03	36.60	35.37	35.94	3,028,463
24 Aug 11	36.07000 -0.19	36.50	35.88	36.28	3,166,220
23 Aug 11	36.26000 +0.32	36.30	35.90	35.94	1,776,821
22 Aug 11	35.94000 -1.02	36.90	35.50	36.66	2,964,805
19 Aug 11	36.96000 -0.19	37.00	35.92	36.90	4,222,627
18 Aug 11	37.15000 +0.09	37.45	36.87	36.99	2,058,816
17 Aug 11	37.06000 -0.50	37.77	36.91	37.45	4,512,478
16 Aug 11	37.56000 -1.09	38.70	37.14	38.65	6,315,675
15 Aug 11	38.65000 -0.11	39.57	38.30	38.30	5,669,004
12 Aug 11	38.76000 -0.08	39.35	38.48	38.99	4,634,058
11 Aug 11	38.84000 +0.70	39.10	37.60	37.79	5,601,071
10 Aug 11	38.14000 +0.84	38.51	37.07	37.50	5,950,027
09 Aug 11	37.30000 +0.87	38.00	35.40	36.00	5,367,203
08 Aug 11	36.43000 -0.52	36.78	35.33	36.00	4,163,251
05 Aug 11	36.95000 -0.26	37.05	35.60	36.21	1,951,393
04 Aug 11	37.21000 +0.01	37.43	36.61	37.18	1,357,176
03 Aug 11	37.20000 +0.34	37.35	36.31	36.40	2,302,672
02 Aug 11	36.86000 -0.49	37.15	36.28	37.15	2,428,953
01 Aug 11	37.35000 -0.66	38.07	37.32	38.00	2,067,381
29 Jul 11	38.01000 +0.14	38.15	37.50	37.88	3,571,788
28 Jul 11	37.87000 -0.59	38.40	37.63	38.02	3,364,238
27 Jul 11	38.46000 +1.88	38.50	36.00	36.59	4,325,041
26 Jul 11	36.58000 -0.60	37.08	36.17	36.95	2,983,265
25 Jul 11	37.18000 -0.58	37.72	36.50	37.30	4,786,398
22 Jul 11	37.76000 +0.67	38.30	36.71	37.30	4,175,922
21 Jul 11	37.09000 -0.70	38.65	36.01	37.82	6,961,448
20 Jul 11	37.79000 +0.22	38.80	37.50	37.55	7,233,129
19 Jul 11	37.57000 +0.38	37.80	36.90	37.05	3,729,281
18 Jul 11	37.19000 +0.44	37.63	36.55	36.70	6,151,969
15 Jul 11	36.75000 +0.11	37.00	36.16	36.55	2,710,448
14 Jul 11	36.64000 +0.53	36.90	35.80	35.96	4,974,928
13 Jul 11	36.11000 +1.08	36.28	34.89	35.01	5,702,200
12 Jul 11	35.03000 -0.61	35.73	34.96	35.14	2,630,682
11 Jul 11	35.64000 +0.27	35.68	34.88	35.37	2,424,469
08 Jul 11	35.37000 -0.02	35.69	35.00	35.40	1,986,773
07 Jul 11	35.39000 +0.05	35.74	34.97	35.28	3,390,578
06 Jul 11	35.34000 +0.05	35.36	34.90	35.29	2,323,172
05 Jul 11	35.29000 +0.26	35.50	35.00	35.10	2,592,725
04 Jul 11	35.03000 +1.02	35.21	34.00	34.12	3,383,421
01 Jul 11	34.01000 -0.13	34.34	33.68	34.34	4,861,709
30 Jun 11	34.14000 +0.35	34.35	33.41	33.41	2,072,820
29 Jun 11	33.79000 -0.60	34.49	33.56	34.36	2,143,078
28 Jun 11	34.39000 -0.07	34.66	34.21	34.40	1,393,881
27 Jun 11	34.46000 -0.03	34.76	34.25	34.51	1,316,986
24 Jun 11	34.49000 +0.80	34.65	33.38	33.70	2,448,616
23 Jun 11	33.69000 +0.04	33.80	33.00	33.50	1,356,067
22 Jun 11	33.65000 +0.21	34.00	33.19	33.47	1,402,388
21 Jun 11	33.44000 +0.38	33.50	32.60	33.24	1,766,780
20 Jun 11	33.06000 +0.03	33.33	32.46	32.96	3,055,473
17 Jun 11	33.03000 -1.04	33.65	32.90	33.65	2,931,142
15 Jun 11	34.07000 -0.36	34.49	33.92	34.44	2,191,787
14 Jun 11	34.43000 +0.18	34.48	33.96	33.96	2,926,652
13 Jun 11	34.25000 -1.19	35.18	33.91	35.18	3,347,154
10 Jun 11	35.44000 +0.43	35.70	34.82	34.97	5,962,705
09 Jun 11	35.01000 -0.41	35.53	34.90	35.41	2,771,092
08 Jun 11	35.42000 +0.42	35.56	34.82	35.03	3,696,132
07 Jun 11	35.00000 +0.18	35.15	34.47	34.58	2,482,313
03 Jun 11	34.82000 +0.53	34.85	33.86	34.30	2,631,502
02 Jun 11	34.29000 -0.16	34.50	33.80	34.08	4,381,432
01 Jun 11	34.45000 -0.17	34.99	34.10	34.71	3,083,852
31 May 11	34.62000 +0.02	35.53	34.45	34.59	3,734,013
30 May 11	34.60000 +0.64	34.88	33.70	33.89	3,090,051
27 May 11	33.96000 +0.14	34.30	33.61	33.96	2,101,845
26 May 11	33.82000 +0.12	34.05	33.65	34.00	1,461,809
25 May 11	33.70000 -0.44	34.20	33.50	34.10	2,513,582
24 May 11	34.14000 +0.05	34.31	33.50	33.98	4,925,862
23 May 11	34.09000 -1.44	36.06	33.94	35.70	6,371,294
20 May 11	35.53000 -0.11	36.18	35.30	35.55	3,971,515
19 May 11	35.64000 +0.64	36.05	35.10	35.15	6,399,054
18 May 11	35.00000 +0.30	35.63	34.57	34.71	4,359,654
17 May 11	34.70000 -0.82	35.78	34.58	35.25	4,594,240
16 May 11	35.52000 +0.52	35.58	34.79	35.00	3,140,867
13 May 11	35.00000 +0.04	35.29	34.41	34.98	1,833,104
12 May 11	34.96000 +0.24	35.45	34.18	34.50	4,760,736
11 May 11	34.72000 -0.48	35.13	34.54	35.13	3,493,564
10 May 11	35.20000 -0.07	35.36	34.51	35.11	3,857,181
09 May 11	35.27000 -0.10	35.45	34.91	35.30	5,182,239
06 May 11	35.37000 +0.33	35.69	34.67	34.77	8,023,012
05 May 11	35.04000 +0.65	35.05	34.11	34.21	6,138,402
04 May 11	34.39000 +0.05	35.21	34.10	34.45	10,476,999
03 May 11	34.34000 +0.59	34.49	33.65	33.94	6,619,945
29 Apr 11	33.75000 +0.78	34.25	33.15	33.15	5,112,394
28 Apr 11	32.97000 -1.04	34.01	32.95	34.01	3,012,392
27 Apr 11	34.01000 +0.02	34.12	33.33	33.90	4,860,148
26 Apr 11	33.99000 +0.75	34.43	33.56	33.56	15,165,800
25 Apr 11	33.24000 +0.55	33.30	32.38	32.50	8,136,490
22 Apr 11	32.69000 +0.35	32.77	32.30	32.41	2,956,699
21 Apr 11	32.34000 +0.26	32.55	32.05	32.05	2,167,053
20 Apr 11	32.08000 -0.08	32.35	32.01	32.10	2,193,964
19 Apr 11	32.16000 +0.01	32.34	31.78	32.10	2,550,382
18 Apr 11	32.15000 -0.35	32.40	31.77	32.40	3,654,922
15 Apr 11	32.50000 -0.51	33.01	32.09	32.90	4,327,183
14 Apr 11	33.01000 +0.05	33.15	32.80	32.98	4,826,585
13 Apr 11	32.96000 +0.18	32.98	32.58	32.76	3,235,399
12 Apr 11	32.78000 +0.02	33.06	32.52	32.79	4,043,136
11 Apr 11	32.76000 +0.17	33.19	32.38	32.80	7,007,484
08 Apr 11	32.59000 +0.52	32.64	31.85	32.12	6,645,578
07 Apr 11	32.07000 +0.45	32.10	31.51	31.67	4,616,456
06 Apr 11	31.62000 +0.39	31.70	31.10	31.18	5,350,250
01 Apr 11	31.23000 -0.09	31.55	30.95	31.35	6,438,089
31 Mar 11	31.32000 -0.61	32.00	31.20	31.95	6,114,747
30 Mar 11	31.93000 -0.06	32.15	31.49	32.00	5,472,013
29 Mar 11	31.99000 -0.29	32.20	31.68	32.20	6,644,257
28 Mar 11	32.28000 -0.55	33.00	32.10	33.00	6,708,178
25 Mar 11	32.83000 +0.04	32.99	32.58	32.95	4,700,281
24 Mar 11	32.79000 -0.21	33.15	32.76	33.15	2,873,840
23 Mar 11	33.00000 +0.15	33.04	32.60	32.88	3,861,384
22 Mar 11	32.85000 -0.65	33.70	32.78	33.50	3,593,146
21 Mar 11	33.50000 -0.81	34.59	33.46	34.44	4,294,592
18 Mar 11	34.31000 +0.31	34.80	33.59	34.00	4,690,931
17 Mar 11	34.00000 +0.22	34.03	33.18	33.51	3,601,673
16 Mar 11	33.78000 -0.10	33.94	33.40	33.92	5,312,627
15 Mar 11	33.88000 -0.52	34.39	33.00	34.39	4,748,845
14 Mar 11	34.40000 +0.14	34.55	33.80	34.00	3,846,171
11 Mar 11	34.26000 +0.48	34.77	33.50	33.59	6,916,159
10 Mar 11	33.78000 +0.49	34.04	33.01	33.26	6,413,625
09 Mar 11	33.29000 -0.10	33.55	33.10	33.50	3,821,818
08 Mar 11	33.39000 +0.48	33.49	32.81	33.00	6,322,775
07 Mar 11	32.91000 +0.34	32.96	32.54	32.56	4,630,119
04 Mar 11	32.57000 +0.10	32.58	31.98	32.43	5,475,731
03 Mar 11	32.47000 -0.40	33.18	32.45	32.99	4,696,701
02 Mar 11	32.87000 +0.04	33.00	32.50	32.83	5,102,977
01 Mar 11	32.83000 +0.21	33.12	32.52	32.62	4,425,355
28 Feb 11	32.62000 +0.55	32.69	31.93	32.19	4,974,204
25 Feb 11	32.07000 +0.04	32.24	31.78	32.18	5,740,694
24 Feb 11	32.03000 -0.19	32.22	31.90	32.22	3,854,180
23 Feb 11	32.22000 +0.19	32.46	31.99	32.00	2,770,788
22 Feb 11	32.03000 -0.72	32.75	32.01	32.75	5,869,568
21 Feb 11	32.75000 +0.42	32.78	31.97	32.56	6,546,939
17 Feb 11	32.33000 -0.35	32.88	31.98	32.69	3,611,787
16 Feb 11	32.68000 -0.18	32.91	32.35	32.89	3,163,534
15 Feb 11	32.86000 -0.20	33.37	32.80	33.18	2,999,741
14 Feb 11	33.06000 +0.78	33.17	32.27	32.34	3,071,877
11 Feb 11	32.28000 -0.01	32.47	32.00	32.28	2,424,269
10 Feb 11	32.29000 +0.19	32.31	31.69	32.10	2,601,687
09 Feb 11	32.10000 -0.69	33.00	32.00	32.30	1,882,373
01 Feb 11	32.79000 +0.29	33.05	32.00	32.24	3,564,378
31 Jan 11	32.50000 +1.32	33.13	30.70	31.20	5,548,288
28 Jan 11	31.18000 -0.03	31.40	31.00	31.21	1,536,627
27 Jan 11	31.21000 +0.00	31.45	30.80	31.00	1,263,871
26 Jan 11	31.21000 +0.49	31.30	30.75	30.75	2,232,494
25 Jan 11	30.72000 +0.15	30.80	30.60	30.64	840,176
24 Jan 11	30.57000 -0.03	30.90	30.25	30.55	1,252,187
21 Jan 11	30.60000 -0.25	31.39	30.48	30.75	2,620,873
20 Jan 11	30.85000 -1.49	32.47	30.78	32.47	3,745,575
19 Jan 11	32.34000 +0.13	32.58	32.00	32.26	1,953,789
18 Jan 11	32.21000 +0.20	32.50	31.68	31.99	1,088,678
17 Jan 11	32.01000 -1.15	33.16	31.78	33.00	1,603,111
14 Jan 11	33.16000 -0.47	33.58	32.65	33.58	2,316,697
13 Jan 11	33.63000 +0.24	33.69	33.11	33.50	2,738,982
12 Jan 11	33.39000 -0.46	34.10	33.01	33.85	2,102,425
11 Jan 11	33.85000 -0.14	34.15	33.30	33.80	1,927,058
10 Jan 11	33.99000 -1.07	35.26	33.96	35.08	3,405,748
07 Jan 11	35.06000 +0.59	35.21	34.50	34.70	4,482,403
06 Jan 11	34.47000 +0.08	34.90	34.30	34.32	2,392,069
05 Jan 11	34.39000 -0.64	35.00	34.11	35.00	5,837,224
04 Jan 11	35.03000 +0.35	35.18	34.11	34.80	4,335,044
31 Dec 10	34.68000 +0.89	34.81	33.79	33.79	2,683,083
30 Dec 10	33.79000 +0.11	34.25	33.60	33.76	1,939,363
29 Dec 10	33.68000 -0.07	33.78	33.30	33.41	2,328,782
28 Dec 10	33.75000 -0.52	34.31	33.50	34.10	3,261,171
27 Dec 10	34.27000 -0.22	34.97	33.80	34.55	3,006,454
24 Dec 10	34.49000 -0.30	35.20	34.30	34.80	2,404,111
23 Dec 10	34.79000 -1.00	35.75	34.70	35.75	4,814,910
22 Dec 10	35.79000 -0.71	36.60	35.70	36.50	2,692,395
21 Dec 10	36.50000 +0.88	36.67	35.55	35.55	3,183,619
20 Dec 10	35.62000 -0.33	36.55	35.20	36.05	2,648,080
17 Dec 10	35.95000 -0.08	36.20	35.86	35.90	2,029,490
16 Dec 10	36.03000 -0.54	36.88	36.00	36.55	3,337,129
15 Dec 10	36.57000 -0.31	37.65	36.46	36.87	4,782,558
14 Dec 10	36.88000 +0.36	37.50	36.40	36.60	5,435,104
13 Dec 10	36.52000 +0.58	36.71	35.78	35.83	6,107,110
10 Dec 10	35.94000 +0.31	36.00	35.30	35.33	3,014,654
09 Dec 10	35.63000 -0.38	36.30	35.28	35.85	5,112,207
08 Dec 10	36.01000 +1.95	36.50	35.28	36.00	13,780,347
06 Dec 10	34.06000 -0.57	34.90	33.85	34.73	2,446,205
03 Dec 10	34.63000 -0.23	34.98	34.40	34.85	2,020,445
02 Dec 10	34.86000 -0.22	35.68	34.70	35.20	2,809,682
01 Dec 10	35.08000 -0.23	35.15	34.59	35.03	1,812,175
30 Nov 10	35.31000 -0.78	36.25	34.30	36.10	6,214,151
29 Nov 10	36.09000 -0.29	36.60	35.90	36.38	5,264,193
26 Nov 10	36.38000 +0.26	36.52	35.70	36.20	4,751,111
25 Nov 10	36.12000 -0.03	36.77	35.80	36.27	4,782,696
24 Nov 10	36.15000 +1.32	36.22	34.50	34.73	5,119,691
23 Nov 10	34.83000 -0.56	35.44	34.28	35.39	3,313,393
22 Nov 10	35.39000 +0.21	35.70	34.71	34.89	3,729,045
19 Nov 10	35.18000 +0.31	35.18	34.20	34.96	3,133,804
18 Nov 10	34.87000 -0.09	35.20	34.00	34.79	3,874,276
17 Nov 10	34.96000 -0.41	36.28	34.69	35.08	6,699,397
16 Nov 10	35.37000 -0.67	36.26	34.80	36.18	4,926,832
15 Nov 10	36.04000 +1.14	36.05	35.01	35.01	4,492,690
12 Nov 10	34.90000 -2.25	37.27	34.70	37.07	7,862,600
11 Nov 10	37.15000 -0.89	38.23	37.11	37.92	10,385,814
10 Nov 10	38.04000 +0.20	39.22	37.30	37.85	14,155,560
09 Nov 10	37.84000 +0.84	37.98	37.18	37.20	11,291,138
08 Nov 10	37.00000 +0.29	37.28	36.70	36.94	7,706,006
05 Nov 10	36.71000 +0.13	36.90	36.48	36.83	6,442,879
04 Nov 10	36.58000 -0.15	36.98	36.23	36.82	7,727,756
03 Nov 10	36.73000 +0.93	37.12	35.60	35.83	10,098,977
02 Nov 10	35.80000 -0.81	36.62	35.76	36.62	7,660,508
01 Nov 10	36.61000 +0.54	36.69	36.02	36.15	6,816,359
29 Oct 10	36.07000 +0.30	36.09	35.21	36.00	5,619,388
28 Oct 10	35.77000 -0.57	36.64	35.61	36.30	4,501,133
27 Oct 10	36.34000 -0.42	37.08	36.25	36.77	4,972,074
26 Oct 10	36.76000 -0.30	37.28	36.58	37.28	5,195,384
25 Oct 10	37.06000 +0.77	37.40	36.60	36.75	10,615,163
22 Oct 10	36.29000 +0.26	36.95	36.06	36.16	5,486,547
21 Oct 10	36.03000 -0.96	37.40	35.86	37.25	8,653,180
20 Oct 10	36.99000 +0.44	37.84	35.90	36.30	11,010,976
19 Oct 10	36.55000 +0.30	36.88	35.63	35.98	5,862,350
18 Oct 10	36.25000 +0.58	36.38	34.40	35.70	11,023,004
15 Oct 10	35.67000 -0.42	36.70	35.50	36.20	8,103,777
14 Oct 10	36.09000 -0.88	37.10	36.02	36.93	9,738,507
13 Oct 10	36.97000 -1.53	38.11	36.60	38.11	12,116,768
12 Oct 10	38.50000 +0.48	38.60	37.00	37.69	14,282,863
11 Oct 10	38.02000 -1.52	39.49	37.28	39.49	23,747,204
08 Oct 10	39.54000 -0.25	39.86	39.00	39.61	7,135,229
30 Sep 10	39.79000 -0.14	39.90	38.40	39.60	9,650,103
29 Sep 10	39.93000 -0.58	41.30	39.90	40.36	3,194,535
28 Sep 10	40.51000 -0.16	40.85	40.11	40.56	3,488,447
27 Sep 10	40.67000 +1.41	40.69	38.88	39.26	2,940,862
21 Sep 10	39.26000 -0.74	39.99	38.80	39.96	2,645,258
20 Sep 10	40.00000 +1.96	40.40	38.08	38.08	8,346,580
17 Sep 10	38.04000 +1.99	38.29	36.00	36.00	4,658,902
16 Sep 10	36.05000 -0.78	37.00	35.80	36.90	1,937,021
15 Sep 10	36.83000 -1.08	37.80	36.76	37.80	2,344,342
14 Sep 10	37.91000 +0.00	37.97	37.45	37.91	2,847,496
13 Sep 10	37.91000 +0.89	37.98	37.10	37.10	3,432,883
10 Sep 10	37.02000 +0.26	37.10	36.30	36.78	3,573,511
09 Sep 10	36.76000 +0.46	37.15	35.88	36.28	4,781,048
08 Sep 10	36.30000 +0.00	36.75	35.92	36.11	1,862,565
07 Sep 10	36.30000 -0.06	36.93	36.00	36.70	2,685,514
06 Sep 10	36.36000 -0.89	37.50	36.30	37.38	3,785,875
03 Sep 10	37.25000 +0.23	37.30	36.60	37.20	2,307,440
02 Sep 10	37.02000 +0.25	37.49	36.22	36.75	2,807,442
01 Sep 10	36.77000 -0.03	37.13	35.97	36.70	3,744,077
31 Aug 10	36.80000 +0.14	36.83	36.26	36.60	2,823,637
30 Aug 10	36.66000 +1.46	36.72	35.25	35.25	6,035,284
27 Aug 10	35.20000 +0.12	35.28	34.80	35.10	1,185,927
26 Aug 10	35.08000 -0.02	35.45	34.88	35.03	1,702,318
25 Aug 10	35.10000 +0.08	36.20	34.78	34.86	3,134,952
24 Aug 10	35.02000 +0.32	35.05	34.10	34.69	2,510,741
23 Aug 10	34.70000 +0.07	35.15	34.48	34.64	2,599,736
20 Aug 10	34.63000 -0.77	35.30	34.52	35.30	2,128,336
19 Aug 10	35.40000 -0.37	36.49	35.24	35.64	3,490,477
18 Aug 10	35.77000 -0.17	36.20	35.70	35.94	3,121,363
17 Aug 10	35.94000 -0.09	36.46	35.45	36.05	3,141,704
16 Aug 10	36.03000 +0.21	36.05	35.33	35.81	3,594,494
13 Aug 10	35.82000 +1.31	36.05	34.51	34.53	4,990,325
12 Aug 10	34.51000 +0.11	34.55	33.97	34.16	2,955,073
11 Aug 10	34.40000 +0.16	34.53	33.90	34.36	2,486,477
10 Aug 10	34.24000 -1.42	35.83	33.97	35.78	4,060,643
09 Aug 10	35.66000 +0.15	35.90	35.30	35.51	4,501,102
06 Aug 10	35.51000 +0.48	35.56	34.81	34.88	4,616,007
05 Aug 10	35.03000 +0.83	35.38	34.00	34.16	5,468,362
04 Aug 10	34.20000 +0.00	34.65	33.78	34.20	2,194,969
03 Aug 10	34.20000 -0.96	35.30	34.16	35.00	2,296,501
02 Aug 10	35.16000 +0.50	35.47	34.50	34.80	2,645,946
30 Jul 10	34.66000 +0.16	34.69	34.16	34.50	1,274,942
29 Jul 10	34.50000 -0.30	34.80	34.03	34.80	2,525,704
28 Jul 10	34.80000 +0.17	35.10	34.60	34.96	5,211,383
27 Jul 10	34.63000 +1.39	35.02	33.32	33.40	7,672,377
26 Jul 10	33.24000 +0.58	33.68	32.71	32.71	2,969,753
23 Jul 10	32.66000 +0.05	32.85	32.51	32.58	3,997,524
22 Jul 10	32.61000 +0.41	32.86	32.21	32.21	4,726,814
21 Jul 10	32.20000 -0.23	33.10	32.00	32.43	5,905,257
20 Jul 10	32.43000 +0.70	32.45	31.75	31.76	4,597,684
19 Jul 10	31.73000 +0.56	31.79	30.81	31.14	1,711,554
16 Jul 10	31.17000 -0.23	31.35	30.76	31.35	2,542,943
15 Jul 10	31.40000 -0.58	32.17	31.20	32.00	2,536,921
14 Jul 10	31.98000 +0.02	32.50	31.79	31.91	2,629,468
13 Jul 10	31.96000 -0.75	32.71	31.84	32.71	3,373,634
12 Jul 10	32.71000 +0.03	33.00	32.22	32.68	4,065,540
09 Jul 10	32.68000 +0.87	33.22	31.67	31.67	8,715,965
08 Jul 10	31.81000 +0.12	31.99	31.45	31.82	2,613,048
07 Jul 10	31.69000 -0.21	32.45	31.50	31.84	6,960,387
06 Jul 10	31.90000 +1.40	32.19	30.28	30.28	3,436,837
05 Jul 10	30.50000 -0.72	31.12	29.86	31.00	2,963,524
02 Jul 10	31.22000 -0.76	32.28	30.81	32.10	2,678,074
01 Jul 10	31.98000 -1.04	33.10	31.82	33.05	2,576,027
30 Jun 10	33.02000 +0.53	33.20	31.80	32.17	2,718,155
29 Jun 10	32.49000 -1.11	33.70	32.25	33.65	4,027,518
28 Jun 10	33.60000 -0.48	34.40	33.33	34.00	2,633,242
25 Jun 10	34.08000 -0.48	34.71	33.80	34.71	3,271,533
24 Jun 10	34.56000 -0.28	34.94	34.31	34.65	2,542,480
23 Jun 10	34.84000 -0.26	35.46	34.59	35.10	2,119,488
22 Jun 10	35.10000 +0.27	35.62	34.50	34.50	2,411,630
21 Jun 10	34.83000 +0.04	34.85	33.70	34.50	2,428,021
18 Jun 10	34.79000 -1.53	35.80	33.80	35.00	3,777,309
11 Jun 10	36.32000 -0.04	37.80	36.12	36.98	5,356,277
10 Jun 10	36.36000 +0.01	37.10	36.17	36.25	4,295,411
09 Jun 10	36.35000 +0.35	36.35	35.75	36.14	5,959,098
08 Jun 10	36.00000 +0.42	36.08	35.25	35.65	3,935,688
07 Jun 10	35.58000 +0.69	35.80	34.10	34.25	6,076,546
04 Jun 10	34.89000 +0.28	35.15	34.40	34.60	3,651,045
03 Jun 10	34.61000 +0.01	35.00	34.30	34.90	2,339,691
02 Jun 10	34.60000 -0.31	35.12	33.82	34.94	1,849,904
01 Jun 10	34.91000 +0.36	35.10	34.02	34.30	2,380,811
31 May 10	34.55000 -0.01	35.18	34.25	34.40	1,889,267
28 May 10	34.56000 +0.23	35.08	34.34	34.35	2,552,137
27 May 10	34.33000 +1.31	34.48	32.90	33.06	3,622,653
26 May 10	33.02000 -0.56	33.55	32.80	33.55	2,675,115
25 May 10	33.58000 -0.76	34.34	33.18	34.34	2,068,753
24 May 10	34.34000 +0.82	34.60	33.70	33.70	2,112,386
21 May 10	33.52000 -0.64	33.90	32.55	33.00	2,347,551
20 May 10	34.16000 -0.97	35.60	33.60	34.99	2,177,574
19 May 10	35.13000 +0.96	35.35	33.98	34.00	1,635,985
18 May 10	34.17000 -0.01	34.88	33.93	33.97	1,335,564
17 May 10	34.18000 -1.30	35.15	34.00	35.10	1,294,888
14 May 10	35.48000 +0.63	35.50	34.40	34.70	2,447,555
13 May 10	34.85000 -0.15	35.35	33.91	34.61	1,828,789
12 May 10	35.00000 -1.00	35.78	33.65	35.78	3,870,421
11 May 10	36.00000 -0.13	37.28	35.68	36.19	3,105,946
10 May 10	36.13000 +0.14	36.20	34.99	35.53	1,712,584
07 May 10	35.99000 +0.25	36.65	35.02	35.30	3,772,185
06 May 10	35.74000 -1.08	36.99	35.67	36.80	2,322,368
05 May 10	36.82000 +0.31	37.33	36.20	36.20	5,806,751
04 May 10	36.51000 +0.83	37.18	35.00	35.38	3,887,528
30 Apr 10	35.68000 +0.29	35.77	35.00	35.30	2,890,749
29 Apr 10	35.39000 -0.65	36.52	34.70	36.10	1,741,444
28 Apr 10	36.04000 -0.15	36.50	34.90	36.13	2,179,623
27 Apr 10	36.19000 -1.17	37.25	35.58	36.82	3,205,283
26 Apr 10	37.36000 -0.81	38.81	37.21	38.13	3,502,992
23 Apr 10	38.17000 +0.34	38.38	37.21	37.92	4,502,226
22 Apr 10	37.83000 -0.01	38.06	37.39	37.50	3,558,167
21 Apr 10	37.84000 +0.99	38.59	36.88	36.90	8,026,380
20 Apr 10	36.85000 +1.49	37.10	34.18	35.06	7,106,327
19 Apr 10	35.36000 -0.38	35.73	34.97	35.70	4,450,116
16 Apr 10	35.74000 +0.01	36.00	35.10	35.73	2,147,597
15 Apr 10	35.73000 +0.03	36.15	35.35	35.71	3,492,026
14 Apr 10	35.70000 +0.84	35.90	34.75	34.86	4,750,446
13 Apr 10	34.86000 +0.35	35.06	34.10	34.52	2,948,630
12 Apr 10	34.51000 -0.57	35.35	34.41	35.18	4,019,018
09 Apr 10	35.08000 +0.63	35.30	34.00	34.30	4,965,187
08 Apr 10	34.45000 -0.02	34.78	34.26	34.46	1,914,031
07 Apr 10	34.47000 +0.48	34.48	33.83	34.12	2,620,056
06 Apr 10	33.99000 -0.19	34.35	33.80	34.31	1,821,384
02 Apr 10	34.18000 -0.25	34.80	34.00	34.51	3,146,645
01 Apr 10	34.43000 +0.35	34.56	33.78	34.07	3,015,611
31 Mar 10	34.08000 -0.11	34.54	33.82	34.54	1,325,157
30 Mar 10	34.19000 +0.58	34.33	33.75	33.75	4,078,044
29 Mar 10	33.61000 +0.25	33.83	33.19	33.34	6,077,845
26 Mar 10	33.36000 +0.38	33.53	32.68	33.22	1,740,271
25 Mar 10	32.98000 -0.31	33.34	32.70	33.34	1,103,046
24 Mar 10	33.29000 +0.17	33.62	32.96	33.11	2,053,096
23 Mar 10	33.12000 -0.26	33.47	33.00	33.40	1,842,554
22 Mar 10	33.38000 -0.14	33.63	32.95	33.56	2,644,300
19 Mar 10	33.52000 -0.08	33.75	33.30	33.61	914,352
18 Mar 10	33.60000 -0.14	33.85	33.40	33.75	1,779,279
17 Mar 10	33.74000 +0.86	33.88	32.90	32.90	1,448,521
16 Mar 10	32.88000 -0.18	33.21	32.70	33.00	1,328,160
15 Mar 10	33.06000 -0.94	34.18	32.80	34.00	1,521,413
12 Mar 10	34.00000 -0.46	34.58	33.68	34.50	1,429,019
11 Mar 10	34.46000 -0.37	34.82	34.38	34.61	1,586,438
10 Mar 10	34.83000 -0.01	34.89	34.48	34.85	1,219,460
09 Mar 10	34.84000 +0.22	34.86	34.20	34.70	1,196,165
08 Mar 10	34.62000 +0.33	34.65	34.12	34.30	1,313,973
05 Mar 10	34.29000 +0.12	34.50	33.90	34.18	584,768
04 Mar 10	34.17000 -0.77	35.20	33.96	34.96	1,420,591
03 Mar 10	34.94000 +0.21	35.18	34.56	34.73	919,476
02 Mar 10	34.73000 -0.14	35.00	34.70	34.90	1,034,088
01 Mar 10	34.87000 -0.41	35.38	34.66	35.28	2,753,280
26 Feb 10	35.28000 +0.00	35.75	35.00	35.28	1,521,841
25 Feb 10	35.28000 +0.42	35.32	34.73	34.73	1,412,914
24 Feb 10	34.86000 +0.55	35.10	34.16	34.30	1,716,496
23 Feb 10	34.31000 -0.43	34.74	33.99	34.74	1,825,333
22 Feb 10	34.74000 -0.57	35.18	34.63	34.90	974,927
12 Feb 10	35.31000 +0.77	35.32	34.30	34.49	1,497,752
11 Feb 10	34.54000 +0.53	34.56	33.88	34.05	2,629,325
10 Feb 10	34.01000 +0.79	34.10	33.39	33.39	1,514,717
09 Feb 10	33.22000 -0.25	33.69	32.85	33.42	1,450,458
08 Feb 10	33.47000 -0.44	34.10	33.40	33.48	789,838
05 Feb 10	33.91000 -0.31	33.98	33.10	33.96	2,412,525
04 Feb 10	34.22000 +0.10	34.57	34.00	34.15	1,273,908
03 Feb 10	34.12000 -0.03	34.60	33.45	34.00	1,871,291
02 Feb 10	34.15000 -0.49	35.11	33.90	34.65	1,389,124
01 Feb 10	34.64000 -0.30	35.50	34.00	34.99	1,427,814
29 Jan 10	34.94000 +0.57	36.05	34.56	34.60	3,662,144
28 Jan 10	34.37000 +0.86	34.80	33.50	33.51	2,518,279
27 Jan 10	33.51000 -0.64	34.49	33.50	34.18	2,699,968
26 Jan 10	34.15000 -1.37	35.83	33.93	35.75	2,341,047
25 Jan 10	35.52000 -0.34	35.99	35.02	35.66	1,742,939
22 Jan 10	35.86000 -1.60	37.34	35.00	37.34	4,319,228
21 Jan 10	37.46000 +0.41	37.95	37.08	37.08	2,345,977
20 Jan 10	37.05000 -1.54	38.89	37.00	38.80	2,659,055
19 Jan 10	38.59000 +0.16	38.98	38.20	38.80	3,217,922
18 Jan 10	38.43000 +1.06	39.00	37.35	37.35	3,137,968
15 Jan 10	37.37000 -0.02	37.56	36.80	37.45	2,115,404
14 Jan 10	37.39000 +0.67	37.62	36.60	36.72	3,509,462
13 Jan 10	36.72000 +0.70	37.00	35.02	35.20	3,855,378
12 Jan 10	36.02000 +0.49	36.10	34.93	35.09	2,354,346
11 Jan 10	35.53000 -0.20	36.00	34.89	36.00	2,180,799
08 Jan 10	35.73000 +0.29	35.77	34.78	35.44	2,509,121
07 Jan 10	35.44000 -0.80	36.30	34.97	36.30	3,234,308
06 Jan 10	36.24000 -0.71	37.00	36.10	36.70	1,996,479
05 Jan 10	36.95000 +0.04	37.20	36.00	36.85	2,734,529
04 Jan 10	36.91000 -0.70	37.79	36.47	37.60	2,738,285
31 Dec 09	37.61000 +1.01	37.76	36.17	36.68	4,038,927
30 Dec 09	36.60000 +0.15	36.87	35.70	36.35	3,909,574
29 Dec 09	36.45000 +0.48	36.47	35.50	36.00	3,154,271
28 Dec 09	35.97000 +0.00	36.16	35.51	35.94	2,304,743