FUNDMANAGER.co.uk

Alleghany Technologies Inc.

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	183.07001 -6.21	188.14	180.74	186.43	1,279,254
19 Oct 26	189.28000 +3.69	190.73	186.69	188.84	1,294,001
16 Oct 26	185.59000 -3.72	191.52	184.72	190.00	1,148,868
15 Oct 26	189.31000 +1.47	190.03	177.01	184.98	1,367,996
14 Oct 26	187.84000 -1.97	191.20	183.60	186.96	1,173,869
13 Oct 26	189.81000 +1.83	190.16	185.88	187.05	1,429,023
12 Oct 26	187.98000 -3.86	193.82	187.91	190.74	920,645
09 Oct 26	191.84000 +3.71	194.28	188.33	189.62	817,835
08 Oct 26	188.13000 -1.06	190.19	185.39	186.12	886,028
07 Oct 26	189.19000 -5.50	190.92	184.49	190.54	1,312,897
06 Oct 26	194.69000 +1.60	195.82	189.43	194.57	801,879
05 Oct 26	193.09000 +0.67	196.09	189.24	192.32	1,528,936
02 Oct 26	192.42000 +1.28	194.31	188.66	193.21	1,377,317
01 Oct 26	191.14000 +1.74	192.29	185.70	187.54	1,283,038
30 Sep 26	189.39999 +0.45	190.18	183.06	188.24	1,455,062
29 Sep 26	188.95000 +8.28	189.79	182.42	183.00	1,701,469
28 Sep 26	180.67000 -4.81	185.75	178.26	182.77	1,565,282
25 Sep 26	185.48000 -0.73	186.68	182.32	186.67	1,141,406
24 Sep 26	186.21001 +2.03	187.80	181.51	183.11	1,126,885
23 Sep 26	184.17999 -2.38	189.98	183.30	185.51	1,354,563
22 Sep 26	186.56000 -2.60	190.60	185.87	189.05	1,433,693
21 Sep 26	189.16000 -2.47	193.17	187.25	191.82	1,648,482
18 Sep 26	191.63000 +7.99	192.34	183.58	184.71	4,026,288
17 Sep 26	183.64000 -6.01	197.00	179.59	197.00	2,224,581
16 Sep 26	189.64999 +2.96	193.89	186.80	188.64	1,030,858
15 Sep 26	186.69000 -1.46	192.27	182.63	191.37	1,849,497
14 Sep 26	188.14999 -10.62	194.50	187.00	193.06	1,685,851
11 Sep 26	198.77000 -0.23	203.87	198.07	202.04	1,220,162
10 Sep 26	199.00000 -7.54	207.63	196.60	202.50	1,324,729
09 Sep 26	206.53999 -0.78	210.31	205.17	205.75	1,111,660
08 Sep 26	207.32001 -3.33	209.87	203.16	207.57	1,619,940
04 Sep 26	210.64999 +6.11	212.29	204.33	204.33	1,790,009
03 Sep 26	204.53999 +2.85	207.57	200.25	203.19	1,608,307
02 Sep 26	201.69000 +0.74	204.98	198.46	202.46	1,921,694
01 Sep 26	200.95000 -3.25	205.32	199.78	203.69	1,415,361
31 Aug 26	204.20000 -6.56	210.89	202.02	210.01	9,994,123
28 Aug 26	210.75999 -3.76	215.94	209.52	214.42	1,119,696
27 Aug 26	214.52000 +1.66	217.46	211.44	214.29	1,206,739
26 Aug 26	212.86000 -2.37	217.84	211.66	217.00	1,277,834
25 Aug 26	215.23000 +5.42	216.66	209.68	213.95	1,975,267
24 Aug 26	209.81000 +2.80	210.91	202.25	206.92	1,659,813
21 Aug 26	207.00999 -2.21	212.95	206.30	210.92	1,508,086
20 Aug 26	209.22000 -6.77	216.36	207.39	213.98	1,239,301
19 Aug 26	215.99001 -10.47	226.45	215.09	226.21	1,222,514
18 Aug 26	226.46001 -5.32	230.62	224.35	227.75	1,249,700
17 Aug 26	231.78000 +3.30	232.86	228.02	230.36	1,037,448
14 Aug 26	228.48000 +1.26	229.34	224.00	226.59	1,199,782
13 Aug 26	227.22000 -3.21	233.92	225.70	231.40	1,215,601
12 Aug 26	230.42999 +0.35	243.57	229.63	238.59	1,325,416
11 Aug 26	230.08000 +1.89	232.38	226.00	228.33	1,460,577
10 Aug 26	228.19000 +0.35	239.23	227.01	231.26	1,366,774
07 Aug 26	227.84000 +4.41	230.45	221.83	223.25	1,803,486
06 Aug 26	223.42999 +18.32	236.98	219.99	219.99	3,103,639
05 Aug 26	205.11000 +4.96	208.71	202.69	204.15	2,973,218
04 Aug 26	200.14999 +7.03	201.38	194.78	198.02	1,456,795
03 Aug 26	193.12000 +5.68	193.54	183.54	184.88	974,928
31 Jul 26	187.44000 +5.54	190.48	183.22	185.43	1,156,802
30 Jul 26	181.89999 +3.98	184.59	175.00	179.42	1,685,925
29 Jul 26	177.92000 -9.07	188.13	174.77	184.73	2,386,041
28 Jul 26	186.99001 -5.65	191.13	183.05	190.99	1,537,106
27 Jul 26	192.64000 -5.16	200.89	187.23	199.36	1,349,190
24 Jul 26	197.80000 -2.04	204.30	196.66	200.00	1,203,109
23 Jul 26	199.84000 +4.25	199.98	191.25	194.00	1,472,441
22 Jul 26	195.59000 -1.62	198.88	194.00	195.01	938,572
21 Jul 26	197.21001 +10.97	197.54	186.64	189.35	1,395,720
20 Jul 26	186.24001 +0.07	190.43	184.12	188.96	1,448,564
17 Jul 26	186.17000 +0.66	188.34	177.00	180.80	1,224,930
16 Jul 26	185.50999 -8.08	191.89	182.59	189.47	1,671,827
15 Jul 26	193.59000 +4.15	194.01	188.12	189.35	2,003,739
14 Jul 26	189.44000 +5.69	195.00	186.46	188.26	1,682,716
13 Jul 26	183.75000 -3.29	187.52	183.05	185.05	1,163,072
10 Jul 26	187.03999 -1.32	188.49	183.28	187.97	641,210
09 Jul 26	188.36000 +2.76	191.72	188.04	189.47	800,327
08 Jul 26	185.60001 +2.34	185.89	179.06	180.78	1,336,827
07 Jul 26	183.25999 -8.80	191.40	178.71	188.13	1,653,689
06 Jul 26	192.06000 +3.96	194.40	189.26	189.40	1,198,242
02 Jul 26	188.10001 -4.07	195.63	184.50	193.50	1,268,877
01 Jul 26	192.17000 -4.93	196.55	191.09	195.14	1,245,046
30 Jun 26	197.10001 -0.61	200.73	194.67	199.20	1,390,803
29 Jun 26	197.71001 +0.31	199.95	194.57	195.06	1,455,197
26 Jun 26	197.39999 -2.10	198.95	193.29	197.69	5,394,934
25 Jun 26	199.50000 +1.91	204.49	197.19	200.55	1,626,274
24 Jun 26	197.59000 -2.01	202.50	195.49	197.21	1,796,613
23 Jun 26	199.60001 -4.49	204.58	194.65	197.48	1,602,548
22 Jun 26	204.09000 +2.75	205.31	200.00	202.48	1,539,800
18 Jun 26	201.34000 +4.48	202.85	196.37	200.04	3,098,709
17 Jun 26	196.86000 +0.55	201.54	195.00	196.79	1,469,853
16 Jun 26	196.31000 +0.50	199.04	194.71	197.22	1,551,499
15 Jun 26	195.81000 -2.67	202.80	195.00	202.80	1,963,146
12 Jun 26	198.48000 -1.02	203.60	194.50	200.47	2,710,637
11 Jun 26	199.50000 +16.13	199.57	185.89	186.96	2,582,191
10 Jun 26	183.37000 -3.76	190.33	182.64	184.68	2,221,658
09 Jun 26	187.13000 +6.99	189.70	177.34	183.26	2,205,537
08 Jun 26	180.14000 +2.67	180.97	176.54	178.70	941,264
05 Jun 26	177.47000 -3.63	182.50	175.66	178.20	1,267,405
04 Jun 26	181.10001 +1.16	182.34	176.47	177.24	1,181,035
03 Jun 26	179.94000 +1.46	181.86	174.95	176.51	1,717,167
02 Jun 26	178.48000 -0.50	183.30	176.53	177.40	1,409,998
01 Jun 26	178.98000 +3.82	181.02	170.79	172.15	1,787,469
29 May 26	175.16000 +4.63	177.27	170.86	171.00	3,078,790
28 May 26	170.53000 +0.69	170.95	167.26	169.24	1,026,812
27 May 26	169.84000 +1.08	171.41	165.00	169.34	1,550,216
26 May 26	168.75999 +6.47	169.70	164.00	165.00	1,880,952
22 May 26	162.28999 +1.88	164.37	159.11	161.06	1,669,126
21 May 26	160.41000 +6.68	161.43	150.82	153.00	1,561,318
20 May 26	153.73000 +3.29	155.07	151.11	152.44	1,629,729
19 May 26	150.44000 +0.82	151.93	146.34	149.13	1,733,813
18 May 26	149.62000 -4.60	157.03	148.86	156.53	1,584,919
15 May 26	154.22000 -8.35	160.69	154.02	159.30	1,369,726
14 May 26	162.57001 -2.26	167.40	162.39	166.00	1,094,540
13 May 26	164.83000 +3.82	166.96	159.02	161.32	1,965,835
12 May 26	161.00999 -0.15	162.40	156.80	159.93	1,260,958
11 May 26	161.16000 +2.77	161.44	153.02	156.00	1,391,184
08 May 26	158.39000 -4.27	164.58	156.61	164.58	2,493,121
07 May 26	162.66000 -2.42	171.11	161.46	169.73	3,355,744
06 May 26	165.08000 +9.73	165.23	159.00	160.18	2,414,894
05 May 26	155.35001 +1.46	157.00	153.00	156.76	1,265,912
04 May 26	153.89000 -1.37	155.61	152.37	154.85	1,342,508
01 May 26	155.25999 -0.20	158.31	151.82	157.14	1,455,952
30 Apr 26	155.46001 +9.23	155.72	146.39	146.43	2,221,939
29 Apr 26	146.23000 -5.47	155.05	142.35	155.00	2,865,796
28 Apr 26	151.70000 -1.75	154.85	149.69	152.40	1,214,915
27 Apr 26	153.45000 -0.81	154.99	149.51	154.80	1,214,932
24 Apr 26	154.25999 +0.21	155.37	149.72	153.75	2,002,016
23 Apr 26	154.05000 +0.75	157.50	149.80	154.92	2,727,143
22 Apr 26	153.30000 -5.65	161.39	148.04	160.96	2,278,161
21 Apr 26	158.95000 -5.11	166.61	157.52	164.12	1,798,876
20 Apr 26	164.06000 -0.60	164.70	160.00	162.89	1,046,930
17 Apr 26	164.66000 +8.83	165.03	160.07	160.07	1,780,232
16 Apr 26	155.83000 -1.00	158.52	154.38	156.81	1,526,754
15 Apr 26	156.83000 -6.20	163.85	156.67	162.90	2,291,525
14 Apr 26	163.03000 -0.75	165.28	162.57	165.00	894,742
13 Apr 26	163.78000 +1.57	164.23	160.67	162.10	968,169
10 Apr 26	162.21001 +2.58	162.26	158.01	159.20	1,271,068
09 Apr 26	159.63000 +3.24	163.30	156.02	156.80	1,855,027
08 Apr 26	156.39000 +9.11	159.46	155.24	157.52	2,554,520
07 Apr 26	147.28000 -0.68	149.61	145.89	147.26	1,062,966
06 Apr 26	147.96001 +1.33	149.04	145.45	147.47	977,481
02 Apr 26	146.63000 -4.62	152.31	146.00	147.16	2,210,609
01 Apr 26	151.25000 +5.79	155.40	149.90	150.30	3,408,289
31 Mar 26	145.46001 +9.96	146.18	137.22	139.73	2,753,002
30 Mar 26	135.50000 -4.93	142.54	135.48	142.41	2,015,093
27 Mar 26	140.42999 -3.51	143.50	139.94	141.90	1,468,753
26 Mar 26	143.94000 -5.06	147.79	142.47	146.40	1,805,374
25 Mar 26	149.00000 -0.59	152.12	148.46	152.00	2,167,300
24 Mar 26	149.59000 +3.21	151.51	144.48	145.82	2,908,256
23 Mar 26	146.38000 +4.58	151.82	145.69	146.00	1,645,591
20 Mar 26	141.80000 -5.74	148.07	139.83	145.79	3,317,452
19 Mar 26	147.53999 -2.10	149.06	141.88	144.76	1,703,870
18 Mar 26	149.64000 +0.81	152.00	148.70	149.02	1,254,805
17 Mar 26	148.83000 +1.35	149.60	147.07	148.26	1,577,979
16 Mar 26	147.48000 +5.51	148.46	144.90	144.90	1,652,887
13 Mar 26	141.97000 -4.13	149.22	139.89	148.06	2,033,662
12 Mar 26	146.10001 -11.37	156.13	143.22	156.13	3,359,028
11 Mar 26	157.47000 -1.50	159.70	154.94	157.03	873,803
10 Mar 26	158.97000 +2.27	162.54	156.29	156.29	1,815,621
09 Mar 26	156.70000 +6.61	156.92	148.00	150.17	2,473,403
06 Mar 26	150.09000 -4.09	152.32	148.10	150.81	3,059,328
05 Mar 26	154.17999 -7.64	161.00	151.40	159.90	2,318,189
04 Mar 26	161.82001 +4.86	161.96	157.60	159.57	1,656,092
03 Mar 26	156.96001 -9.46	162.51	154.50	162.31	2,899,490
02 Mar 26	166.42000 +2.83	168.14	159.86	163.30	1,998,785
27 Feb 26	163.59000 +0.04	163.89	158.92	161.97	2,084,398
26 Feb 26	163.55000 +3.53	163.59	157.82	160.96	1,742,540
25 Feb 26	160.02000 -1.02	164.26	159.20	161.70	2,514,857
24 Feb 26	161.03999 +1.77	162.00	157.07	158.11	2,792,224
23 Feb 26	159.27000 +0.40	159.82	156.50	157.30	2,617,149
20 Feb 26	158.87000 +6.03	158.99	151.95	152.47	3,233,763
19 Feb 26	152.84000 +4.27	153.75	149.64	150.54	2,561,796
18 Feb 26	148.57001 +1.82	149.08	146.85	147.84	1,896,791
17 Feb 26	146.75000 +2.82	146.94	143.12	143.46	2,010,765
13 Feb 26	143.92999 +4.12	143.98	139.14	139.14	2,251,521
12 Feb 26	139.81000 +1.09	144.50	137.76	140.00	2,446,793
11 Feb 26	138.72000 +1.68	139.75	134.83	138.78	1,869,281
10 Feb 26	137.03999 +1.38	137.74	133.73	135.90	1,969,577
09 Feb 26	135.66000 +2.09	136.76	133.20	134.91	1,695,402
06 Feb 26	133.57001 +4.90	135.68	130.59	130.59	2,421,862
05 Feb 26	128.67000 +1.17	132.92	125.50	125.89	2,850,016
04 Feb 26	127.50000 -0.84	129.28	123.31	129.05	3,499,207
03 Feb 26	128.34000 +6.57	137.00	122.60	128.00	5,298,165
02 Feb 26	121.77000 +1.47	121.81	119.12	119.44	2,517,376
30 Jan 26	120.30000 -1.42	124.50	119.62	120.22	1,952,068
29 Jan 26	121.72000 +0.00	123.11	117.19	121.70	2,602,933
28 Jan 26	121.72000 -2.43	124.76	121.44	124.25	1,957,140
27 Jan 26	124.15000 +0.79	125.90	122.45	123.36	885,852
26 Jan 26	123.36000 -0.19	124.19	121.00	123.56	1,195,304
23 Jan 26	123.55000 +0.44	124.38	122.60	123.57	1,427,747
22 Jan 26	123.11000 -1.56	126.01	122.14	125.63	1,061,226
21 Jan 26	124.67000 +1.39	124.82	122.11	123.95	1,397,855
20 Jan 26	123.28000 -1.07	125.92	122.03	124.04	1,662,008
16 Jan 26	124.35000 -1.04	126.48	124.00	125.64	1,158,164
15 Jan 26	125.39000 +2.15	127.11	124.79	125.52	1,335,923
14 Jan 26	123.24000 -1.18	124.78	120.68	124.59	1,549,386
13 Jan 26	124.42000 +0.96	125.45	123.20	124.68	1,176,706
12 Jan 26	123.46000 +1.16	124.85	122.59	123.90	1,231,840
09 Jan 26	122.30000 +3.71	124.92	119.50	120.50	1,102,929
08 Jan 26	118.59000 -2.25	123.96	115.80	123.00	1,914,609
07 Jan 26	120.84000 -0.02	122.50	120.25	121.91	1,326,567
06 Jan 26	120.86000 +0.96	121.42	116.24	119.92	2,050,823
05 Jan 26	119.90000 +0.70	122.57	119.60	120.00	1,343,621
02 Jan 26	119.20000 +4.44	119.43	114.75	115.34	842,746
31 Dec 25	114.76000 -1.41	116.72	114.62	116.72	946,266
30 Dec 25	116.17000 -0.46	117.47	115.91	116.94	722,883
29 Dec 25	116.63000 -0.32	117.09	115.79	116.16	575,513
26 Dec 25	116.95000 +0.31	117.36	115.00	116.64	475,021
24 Dec 25	116.64000 +0.43	117.48	116.02	116.84	455,249
23 Dec 25	116.21000 +0.45	116.95	114.00	115.12	822,056
22 Dec 25	115.76000 +2.48	116.72	114.00	114.80	1,724,666
19 Dec 25	113.28000 +3.52	113.57	110.86	111.27	3,256,494
18 Dec 25	109.76000 +1.87	110.71	108.15	109.22	1,315,673
17 Dec 25	107.89000 -0.77	110.41	107.33	108.62	1,115,890
16 Dec 25	108.66000 -0.06	109.27	107.10	107.85	1,273,320
15 Dec 25	108.72000 -0.24	110.85	107.75	109.00	1,594,446
12 Dec 25	108.96000 -1.69	110.79	107.90	110.72	1,833,754
11 Dec 25	110.65000 +5.92	111.21	105.01	105.63	3,034,025
10 Dec 25	104.73000 +5.31	105.72	99.43	100.10	3,187,367
09 Dec 25	99.42000 -0.22	101.08	98.10	99.60	1,756,497
08 Dec 25	99.64000 -0.77	102.67	99.15	99.50	1,911,749
05 Dec 25	100.41000 +0.01	101.26	99.00	101.26	906,556
04 Dec 25	100.40000 +2.03	100.46	97.60	98.08	1,141,372
03 Dec 25	98.37000 -0.29	100.65	97.14	99.16	1,237,147
02 Dec 25	98.66000 -0.48	100.03	98.22	99.92	602,358
01 Dec 25	99.14000 -1.66	100.18	98.23	99.51	1,112,420
28 Nov 25	100.80000 +0.50	101.81	99.94	101.81	402,232
26 Nov 25	100.30000 +1.01	101.24	98.69	99.37	1,425,108
25 Nov 25	99.29000 +1.66	99.37	95.14	97.88	1,354,637
24 Nov 25	97.63000 +1.16	97.69	95.32	96.42	1,145,398
21 Nov 25	96.47000 +1.67	97.16	93.11	94.80	1,263,659
20 Nov 25	94.80000 -3.32	100.50	93.92	100.00	1,347,182
19 Nov 25	98.12000 -0.06	100.65	97.36	97.61	1,373,715
18 Nov 25	98.18000 -0.57	99.30	96.51	97.77	1,041,535
17 Nov 25	98.75000 -0.62	101.51	98.21	99.64	1,366,472
14 Nov 25	99.37000 +0.81	100.41	95.20	96.04	975,735
13 Nov 25	98.56000 -0.52	101.11	97.51	100.98	1,060,282
12 Nov 25	99.08000 +1.17	99.80	97.40	98.09	1,308,085
11 Nov 25	97.91000 -0.19	98.35	96.04	97.99	862,993
10 Nov 25	98.10000 +0.45	99.00	95.97	98.79	946,633
07 Nov 25	97.65000 +1.44	97.72	93.87	95.06	1,210,244
06 Nov 25	96.21000 -0.28	97.09	95.52	96.72	1,198,277
05 Nov 25	96.49000 +0.47	97.57	95.02	95.80	1,171,108
04 Nov 25	96.02000 -2.59	98.29	94.97	96.07	1,198,009
03 Nov 25	98.61000 -0.36	99.92	97.58	99.07	1,530,546
31 Oct 25	98.97000 -2.21	101.51	97.74	101.51	1,857,911
30 Oct 25	101.18000 -1.82	103.43	100.70	103.28	2,259,953
29 Oct 25	103.00000 +4.47	103.61	98.13	100.00	2,414,849
28 Oct 25	98.53000 +6.82	103.64	97.44	99.40	3,770,640
27 Oct 25	91.71000 +2.46	91.99	90.00	91.37	2,335,312
24 Oct 25	89.25000 -0.30	91.08	89.20	90.00	1,662,658
23 Oct 25	89.55000 +7.39	89.75	83.15	83.16	2,872,839
22 Oct 25	82.16000 -2.16	84.80	81.34	84.42	1,194,316
21 Oct 25	84.32000 +2.91	84.46	81.47	81.47	1,524,095
20 Oct 25	81.41000 +1.08	82.11	79.76	81.80	922,271
17 Oct 25	80.33000 -0.89	81.02	79.29	80.26	1,346,982
16 Oct 25	81.22000 -2.10	83.97	80.03	83.82	1,097,392
15 Oct 25	83.32000 -1.46	86.32	82.51	85.87	1,515,088
14 Oct 25	84.78000 +1.80	84.88	80.88	81.80	1,122,516
13 Oct 25	82.98000 +2.94	83.23	81.04	81.70	1,048,543
10 Oct 25	80.04000 -2.24	82.70	79.72	82.27	1,014,865
09 Oct 25	82.28000 -1.65	84.60	82.06	84.35	702,844
08 Oct 25	83.93000 +0.42	84.18	82.79	83.08	750,855
07 Oct 25	83.51000 -0.16	83.93	81.57	83.93	1,187,431
06 Oct 25	83.67000 +2.39	84.91	81.90	82.00	1,746,671
03 Oct 25	81.28000 -1.24	83.10	80.91	83.10	1,116,123
02 Oct 25	82.52000 -0.49	83.86	80.65	83.13	1,111,115
01 Oct 25	83.01000 +1.67	83.10	80.33	80.33	1,139,691
30 Sep 25	81.34000 +2.08	81.64	79.29	79.36	1,964,999
29 Sep 25	79.26000 -3.55	84.61	76.78	83.39	4,265,062
26 Sep 25	82.81000 +5.40	83.49	77.64	78.63	2,604,734
25 Sep 25	77.41000 +0.40	77.80	75.02	76.24	1,509,596
24 Sep 25	77.01000 -1.08	78.99	76.98	78.69	1,012,452
23 Sep 25	78.09000 -1.78	80.31	77.72	79.77	1,614,929
22 Sep 25	79.87000 -0.86	80.56	79.08	80.33	1,099,283
19 Sep 25	80.73000 +0.25	80.87	78.82	80.48	3,223,361
18 Sep 25	80.48000 +2.04	81.02	78.32	78.70	1,389,187
17 Sep 25	78.44000 -1.03	80.51	77.26	79.93	1,271,210
16 Sep 25	79.47000 +2.02	79.50	77.43	78.50	1,681,847
15 Sep 25	77.45000 +1.31	77.49	75.61	76.26	1,452,141
12 Sep 25	76.14000 +0.16	76.92	75.57	76.43	1,374,565
11 Sep 25	75.98000 -0.41	76.68	75.25	76.48	1,531,446
10 Sep 25	76.39000 +1.51	77.24	75.36	75.48	2,156,483
09 Sep 25	74.88000 -2.62	77.93	74.45	77.52	1,402,254
08 Sep 25	77.50000 -0.13	78.21	76.68	77.93	1,714,066
05 Sep 25	77.63000 +0.47	77.93	75.03	77.51	1,820,818
04 Sep 25	77.16000 +0.65	77.69	75.79	76.26	1,359,747
03 Sep 25	76.51000 -1.85	79.14	74.58	78.39	1,736,274
02 Sep 25	78.36000 +0.82	78.77	75.52	76.25	1,798,796
29 Aug 25	77.54000 -0.93	78.96	76.59	78.54	2,143,340
28 Aug 25	78.47000 +1.71	78.58	76.76	76.86	1,352,499
27 Aug 25	76.76000 +0.28	77.34	76.25	76.40	1,781,565
26 Aug 25	76.48000 +3.31	76.88	73.10	73.57	3,047,390
25 Aug 25	73.17000 -0.54	74.44	73.00	73.49	1,002,507
22 Aug 25	73.71000 +1.91	74.00	71.94	71.94	1,756,754
21 Aug 25	71.80000 +0.46	72.72	70.85	70.93	1,058,403
20 Aug 25	71.34000 -0.71	71.93	70.42	71.86	1,286,526
19 Aug 25	72.05000 -0.51	72.78	71.50	72.25	2,005,327
18 Aug 25	72.56000 +0.10	73.00	71.48	72.62	1,840,607
15 Aug 25	72.46000 -1.56	73.92	71.81	73.77	1,936,945
14 Aug 25	74.02000 -1.30	75.20	73.84	75.05	1,648,375
13 Aug 25	75.32000 -0.16	76.59	72.91	76.08	2,446,728
12 Aug 25	75.48000 +2.56	75.65	73.09	74.01	1,804,719
11 Aug 25	72.92000 -0.12	73.43	72.19	73.09	1,986,441
08 Aug 25	73.04000 -0.70	75.70	72.53	75.70	1,725,992
07 Aug 25	73.74000 -0.73	75.41	72.58	74.94	1,833,266
06 Aug 25	74.47000 +0.00	75.16	73.43	74.35	2,389,526
05 Aug 25	74.47000 -1.17	77.00	73.77	76.58	2,999,689
04 Aug 25	75.64000 -1.08	78.74	75.01	77.62	2,933,986
01 Aug 25	76.72000 -0.22	77.05	74.00	75.49	3,669,523
31 Jul 25	76.94000 -17.30	86.93	76.20	85.25	8,392,203
30 Jul 25	94.24000 +0.13	95.41	93.92	94.42	3,249,304
29 Jul 25	94.11000 -1.41	96.14	93.94	95.90	1,645,564
28 Jul 25	95.52000 +0.53	96.20	94.70	96.00	1,790,617
25 Jul 25	94.99000 +1.72	95.17	93.31	93.78	858,180
24 Jul 25	93.27000 -0.82	94.81	92.94	94.00	1,766,608
23 Jul 25	94.09000 +1.63	94.87	93.02	93.02	1,063,423
22 Jul 25	92.46000 -0.37	92.70	89.62	92.33	1,736,968
21 Jul 25	92.83000 -0.58	93.99	92.46	93.50	1,193,782
18 Jul 25	93.41000 +0.84	93.75	92.58	92.60	1,223,652
17 Jul 25	92.57000 +2.79	93.03	89.83	90.10	1,512,165
16 Jul 25	89.78000 -0.11	90.32	88.59	90.27	1,294,280
15 Jul 25	89.89000 -0.70	91.22	89.46	91.21	1,561,094
14 Jul 25	90.59000 +1.28	91.74	89.00	89.00	2,140,485
11 Jul 25	89.31000 +1.26	89.47	87.46	87.96	1,222,404
10 Jul 25	88.05000 +0.25	88.67	87.04	88.31	1,161,588
09 Jul 25	87.80000 -0.03	88.76	87.19	88.67	1,783,192
08 Jul 25	87.83000 +0.26	88.50	85.64	87.91	1,269,812
07 Jul 25	87.57000 +0.72	88.43	86.32	86.84	1,229,631
03 Jul 25	86.85000 +1.23	87.43	85.86	85.94	1,115,435
02 Jul 25	85.62000 +1.73	85.68	84.19	84.81	1,328,113
01 Jul 25	83.89000 -2.45	86.28	83.05	85.83	1,838,996
30 Jun 25	86.34000 -0.46	87.75	86.21	87.00	1,657,437
27 Jun 25	86.80000 +1.12	87.28	85.65	86.00	2,590,787
26 Jun 25	85.68000 +2.69	85.93	84.16	84.94	1,570,058
25 Jun 25	82.99000 -1.13	84.76	82.85	84.47	1,151,309
24 Jun 25	84.12000 +0.67	84.36	82.18	84.01	1,620,388
23 Jun 25	83.45000 +0.95	83.55	81.38	82.04	1,867,127
20 Jun 25	82.50000 +0.32	82.80	81.27	82.64	6,222,424
18 Jun 25	82.18000 -2.52	84.78	81.73	84.76	2,634,288
17 Jun 25	84.70000 -0.46	85.94	84.40	85.16	1,444,705
16 Jun 25	85.16000 +0.19	86.40	85.04	85.67	1,829,758
13 Jun 25	84.97000 +0.84	85.65	82.55	83.11	1,975,565
12 Jun 25	84.13000 +0.24	84.53	81.52	82.12	2,117,087
11 Jun 25	83.89000 +1.23	84.56	81.67	82.62	1,901,027
10 Jun 25	82.66000 -1.92	85.13	82.31	84.81	3,096,553
09 Jun 25	84.58000 +0.58	85.67	84.21	84.76	1,365,330
06 Jun 25	84.00000 +1.24	84.28	83.20	83.65	1,287,160
05 Jun 25	82.76000 -0.22	84.14	82.33	83.01	1,709,828
04 Jun 25	82.98000 +1.06	83.49	81.40	81.86	2,340,666
03 Jun 25	81.92000 +1.15	82.06	80.81	81.21	2,305,859
02 Jun 25	80.77000 +1.13	80.82	79.36	80.06	1,762,756
30 May 25	79.64000 -0.12	79.81	78.41	79.47	1,666,874
29 May 25	79.76000 -0.17	80.07	77.90	80.01	1,933,017
28 May 25	79.93000 +0.46	80.68	79.21	80.00	2,133,340
27 May 25	79.47000 +3.83	79.54	76.17	76.37	1,771,999
23 May 25	75.64000 +0.49	76.24	73.85	74.06	1,733,891
22 May 25	75.15000 -0.02	75.55	74.39	74.73	1,766,282
21 May 25	75.17000 -0.99	76.45	74.60	75.25	1,939,361
20 May 25	76.16000 -0.42	76.17	74.83	75.79	1,817,825
19 May 25	76.58000 +0.30	76.74	75.24	75.25	1,249,171
16 May 25	76.28000 +1.26	76.32	74.53	75.00	1,431,117
15 May 25	75.02000 -0.05	75.49	74.01	74.07	1,507,393
14 May 25	75.07000 +1.14	75.63	73.96	74.33	1,924,962
13 May 25	73.93000 +0.53	75.17	73.20	73.61	1,916,679
12 May 25	73.40000 +1.94	75.26	72.33	75.26	2,197,873
09 May 25	71.46000 +0.40	71.55	69.80	71.49	1,926,236
08 May 25	71.06000 +1.30	72.33	69.73	70.40	2,989,927
07 May 25	69.76000 +0.96	70.37	68.63	68.77	2,154,216
06 May 25	68.80000 +1.42	68.87	66.21	66.56	1,858,214
05 May 25	67.38000 +0.81	68.08	64.97	66.00	2,813,844
02 May 25	66.57000 +4.33	66.90	62.41	62.81	3,993,901
01 May 25	62.24000 +7.86	62.67	57.27	58.50	5,169,401
30 Apr 25	54.38000 +0.61	54.71	51.80	52.25	3,141,540
29 Apr 25	53.77000 -0.08	54.37	53.32	53.40	1,894,933
28 Apr 25	53.85000 +0.76	54.80	53.19	53.44	1,948,881
25 Apr 25	53.09000 +0.64	53.20	52.11	52.11	1,178,074
24 Apr 25	52.45000 +2.04	52.58	50.37	50.64	1,428,238
23 Apr 25	50.41000 +4.80	51.45	48.40	48.56	2,661,525
22 Apr 25	45.61000 +1.31	46.15	44.49	45.06	1,364,567
21 Apr 25	44.30000 -1.20	45.45	43.96	45.20	1,893,223
17 Apr 25	45.50000 -0.22	46.40	45.35	45.81	2,070,688
16 Apr 25	45.72000 -1.51	47.58	44.91	46.90	2,460,534
15 Apr 25	47.23000 -0.40	48.25	45.67	45.67	1,199,781
14 Apr 25	47.63000 +0.90	48.93	46.84	47.73	1,021,886
11 Apr 25	46.73000 +0.35	47.38	44.97	46.18	1,505,371
10 Apr 25	46.38000 -2.28	48.17	45.08	46.69	1,732,715
09 Apr 25	48.66000 +6.69	49.32	41.43	42.07	2,932,390
08 Apr 25	41.97000 -0.56	45.96	41.29	44.13	2,360,270
07 Apr 25	42.53000 -0.47	44.69	39.23	41.00	3,323,582
04 Apr 25	43.00000 -5.88	47.36	42.44	46.59	3,382,226
03 Apr 25	48.88000 -5.08	51.31	48.83	50.51	3,025,366
02 Apr 25	53.96000 +1.36	54.06	51.60	51.60	1,487,239
01 Apr 25	52.60000 +0.57	52.67	50.52	51.90	1,652,426
31 Mar 25	52.03000 +1.07	52.14	49.06	49.81	1,998,877
28 Mar 25	50.96000 -1.78	52.44	50.63	52.18	1,275,362
27 Mar 25	52.74000 -1.26	53.96	52.26	53.58	974,847
26 Mar 25	54.00000 -0.24	54.99	53.87	54.48	1,703,903
25 Mar 25	54.24000 +0.05	55.44	54.00	54.00	1,720,180
24 Mar 25	54.19000 +2.15	54.39	53.01	53.18	2,052,773
21 Mar 25	52.04000 -0.23	52.75	51.08	51.69	22,242,630
20 Mar 25	52.27000 -0.07	52.80	51.57	51.57	1,557,152
19 Mar 25	52.34000 +1.67	52.64	50.74	50.90	2,543,549
18 Mar 25	50.67000 -0.71	51.30	49.90	50.86	1,408,852
17 Mar 25	51.38000 -0.10	51.93	50.96	51.24	1,135,013
14 Mar 25	51.48000 +1.48	51.78	50.15	50.58	1,271,718
13 Mar 25	50.00000 -0.96	51.10	49.55	50.90	1,922,080
12 Mar 25	50.96000 -0.93	53.91	50.81	52.60	2,732,003
11 Mar 25	51.89000 +0.84	52.85	49.61	50.93	3,548,298
10 Mar 25	51.05000 -4.21	53.98	49.68	53.06	3,298,230
07 Mar 25	55.26000 -1.98	57.24	52.36	56.66	2,229,371
06 Mar 25	57.24000 -0.61	58.41	56.59	57.20	1,341,314
05 Mar 25	57.85000 +1.63	58.01	56.31	56.36	1,159,586
04 Mar 25	56.22000 -1.59	57.37	53.80	56.54	1,814,147
03 Mar 25	57.81000 -0.35	60.72	57.46	59.70	2,616,892
28 Feb 25	58.16000 +1.25	58.27	56.68	56.74	1,566,644
27 Feb 25	56.91000 +0.18	57.87	56.22	56.55	1,512,111
26 Feb 25	56.73000 +0.41	57.76	56.45	56.85	1,596,067
25 Feb 25	56.32000 -0.83	58.15	55.76	56.83	1,644,089
24 Feb 25	57.15000 -0.88	58.59	56.90	58.48	1,486,555
21 Feb 25	58.03000 -2.88	61.41	57.48	61.30	1,034,575
20 Feb 25	60.91000 -0.51	62.41	60.60	61.31	1,148,598
19 Feb 25	61.42000 -0.74	62.89	61.35	61.78	1,194,176
18 Feb 25	62.16000 +1.12	62.76	61.06	61.59	1,387,715
14 Feb 25	61.04000 -0.19	62.08	60.82	61.84	1,225,441
13 Feb 25	61.23000 +0.45	61.58	59.28	60.78	1,510,519
12 Feb 25	60.78000 -1.08	61.93	60.27	61.21	2,044,208
11 Feb 25	61.86000 -1.35	63.72	61.60	63.46	1,174,060
10 Feb 25	63.21000 +0.45	64.18	62.75	63.96	1,400,548
07 Feb 25	62.76000 -0.75	64.54	62.42	64.00	1,437,243
06 Feb 25	63.51000 -2.35	66.80	62.74	66.52	2,298,635
05 Feb 25	65.86000 +2.14	65.86	62.67	64.17	2,016,907
04 Feb 25	63.72000 +5.76	66.00	61.66	64.00	4,635,851
03 Feb 25	57.96000 +0.87	58.26	55.14	56.24	2,399,831
31 Jan 25	57.09000 -0.70	58.56	57.04	58.00	1,511,605
30 Jan 25	57.79000 -2.43	60.20	57.50	60.17	1,871,020
29 Jan 25	60.22000 +2.29	60.47	58.10	58.10	1,991,357
28 Jan 25	57.93000 +1.64	58.06	56.24	57.22	2,724,532
27 Jan 25	56.29000 -2.27	57.69	55.93	57.68	1,105,086
24 Jan 25	58.56000 -0.42	59.45	58.02	59.37	835,759
23 Jan 25	58.98000 +1.52	59.27	57.57	57.67	890,047
22 Jan 25	57.46000 -1.01	58.75	57.40	58.67	603,165
21 Jan 25	58.47000 +1.29	59.17	57.96	58.27	988,614
17 Jan 25	57.18000 -0.29	58.24	57.06	58.08	941,886
16 Jan 25	57.47000 +0.37	57.74	56.76	57.17	559,813
15 Jan 25	57.10000 +0.61	58.15	57.06	57.68	798,435
14 Jan 25	56.49000 +1.49	56.70	55.56	55.82	1,315,942
13 Jan 25	55.00000 -0.09	55.38	54.49	54.61	1,398,975
10 Jan 25	55.09000 -0.49	55.54	54.65	55.13	1,138,407
08 Jan 25	55.58000 +0.06	55.69	54.81	55.45	1,273,600
07 Jan 25	55.52000 -0.80	56.82	54.84	56.39	902,671
06 Jan 25	56.32000 +0.21	57.42	55.83	57.07	1,508,187
03 Jan 25	56.11000 +1.08	56.47	55.14	55.14	1,541,588
02 Jan 25	55.03000 -0.01	56.24	55.00	55.49	1,394,381
31 Dec 24	55.04000 +0.17	55.46	54.92	55.14	978,435
30 Dec 24	54.87000 -0.58	55.22	54.00	54.86	896,998
27 Dec 24	55.45000 -0.69	56.31	55.00	55.58	749,645
26 Dec 24	56.14000 +0.32	56.23	55.24	55.49	708,851
24 Dec 24	55.82000 +0.59	55.82	54.93	55.23	433,229
23 Dec 24	55.23000 +0.77	55.40	53.97	54.33	1,081,042
20 Dec 24	54.46000 +0.23	55.25	53.37	53.69	6,589,855
19 Dec 24	54.23000 +0.02	55.29	53.83	54.25	2,142,868
18 Dec 24	54.21000 -1.04	56.78	53.78	55.55	2,041,811
17 Dec 24	55.25000 -1.28	56.42	55.02	55.99	1,675,223
16 Dec 24	56.53000 +0.03	57.20	56.34	56.51	1,476,405
13 Dec 24	56.50000 +0.49	56.94	55.46	55.92	1,214,475
12 Dec 24	56.01000 -1.27	57.53	55.97	56.90	827,057
11 Dec 24	57.28000 +0.19	58.11	57.02	57.29	1,235,881
10 Dec 24	57.09000 +0.40	58.29	56.23	57.05	1,495,442
09 Dec 24	56.69000 -0.86	58.94	56.57	58.66	1,328,662
06 Dec 24	57.55000 -0.93	58.97	56.91	58.94	1,216,945
05 Dec 24	58.48000 -1.42	60.10	58.25	60.00	876,846
04 Dec 24	59.90000 +0.16	60.37	58.99	58.99	1,209,889
03 Dec 24	59.74000 +0.04	60.85	59.44	59.77	1,044,826
02 Dec 24	59.70000 -0.47	60.44	59.42	60.44	1,147,396
29 Nov 24	60.17000 +0.05	60.89	60.06	60.21	643,222
27 Nov 24	60.12000 -0.51	61.20	59.76	60.81	714,476
26 Nov 24	60.63000 +0.48	60.83	59.17	60.08	881,184
25 Nov 24	60.15000 +0.85	60.54	59.26	59.69	1,465,061
22 Nov 24	59.30000 +1.14	60.15	58.19	58.24	1,056,858
21 Nov 24	58.16000 +0.14	59.21	57.74	58.10	1,152,377
20 Nov 24	58.02000 -0.21	58.70	57.75	58.30	741,067
19 Nov 24	58.23000 +1.44	58.39	55.97	55.97	1,132,575
18 Nov 24	56.79000 +0.62	57.21	55.99	56.17	766,006
15 Nov 24	56.17000 -0.02	56.98	55.76	56.35	1,256,161
14 Nov 24	56.19000 -2.18	58.89	55.87	58.44	1,456,665
13 Nov 24	58.37000 -0.39	58.93	57.95	58.81	1,266,816
12 Nov 24	58.76000 -0.74	59.62	57.99	59.00	1,399,851
11 Nov 24	59.50000 +1.21	60.08	58.70	58.70	1,441,419
08 Nov 24	58.29000 +0.96	58.59	57.05	57.38	1,651,138
07 Nov 24	57.33000 -0.78	58.20	56.72	58.12	2,106,437
06 Nov 24	58.11000 +4.10	58.14	54.90	57.10	3,330,678
05 Nov 24	54.01000 +0.50	54.83	53.19	53.80	2,566,863
04 Nov 24	53.51000 +0.09	54.08	52.92	53.00	1,534,276
01 Nov 24	53.42000 +0.71	54.21	52.45	53.39	1,959,250
31 Oct 24	52.71000 -1.50	54.42	52.62	54.00	2,512,697
30 Oct 24	54.21000 -2.61	56.77	54.13	56.16	3,069,992
29 Oct 24	56.82000 -6.40	60.24	56.50	58.16	5,878,258
28 Oct 24	63.22000 +1.84	63.30	61.30	61.75	1,734,517
25 Oct 24	61.38000 -0.11	62.46	61.21	61.55	1,159,471
24 Oct 24	61.49000 -1.37	62.26	60.41	61.98	1,658,054
23 Oct 24	62.86000 -0.28	64.11	62.68	62.68	941,928
22 Oct 24	63.14000 -0.24	63.65	62.57	63.21	731,434
21 Oct 24	63.38000 +0.26	64.64	63.25	63.67	958,005
18 Oct 24	63.12000 -0.21	63.67	62.86	63.57	735,585
17 Oct 24	63.33000 +0.31	64.08	62.80	63.42	704,029
16 Oct 24	63.02000 +0.47	63.42	62.29	63.04	720,381
15 Oct 24	62.55000 -0.25	63.15	61.70	62.23	905,229
14 Oct 24	62.80000 -0.76	63.45	62.41	63.40	1,010,410
11 Oct 24	63.56000 +0.62	64.38	63.00	63.00	672,276
10 Oct 24	62.94000 +0.11	62.97	60.56	61.28	1,244,710
09 Oct 24	62.83000 -1.17	63.76	62.02	63.69	1,661,174
08 Oct 24	64.00000 -0.64	64.93	63.62	64.42	1,444,831
07 Oct 24	64.64000 -0.45	65.02	64.02	64.48	601,450
04 Oct 24	65.09000 +1.18	65.45	64.00	64.96	878,484
03 Oct 24	63.91000 -1.68	66.10	63.77	65.59	1,476,052
02 Oct 24	65.59000 -0.37	67.07	64.79	65.72	1,349,389
01 Oct 24	65.96000 -0.95	67.09	65.81	66.57	1,115,760
30 Sep 24	66.91000 +0.64	67.03	65.66	65.66	998,401
27 Sep 24	66.27000 +0.95	67.39	65.62	66.20	1,437,787
26 Sep 24	65.32000 -0.10	67.47	65.14	66.46	1,462,773
25 Sep 24	65.42000 +0.78	65.72	64.27	64.71	1,080,479
24 Sep 24	64.64000 -0.38	66.00	64.36	65.77	1,030,785
23 Sep 24	65.02000 +1.18	65.82	64.43	65.44	719,052
20 Sep 24	63.84000 -0.84	64.88	63.50	64.45	2,164,121
19 Sep 24	64.68000 +2.40	64.80	62.76	64.23	742,232
18 Sep 24	62.28000 +0.44	63.35	61.35	62.17	635,177
17 Sep 24	61.84000 +0.23	61.96	60.66	61.61	752,089
16 Sep 24	61.61000 -0.16	63.09	61.17	61.61	1,455,886
13 Sep 24	61.77000 -0.43	62.77	60.84	62.12	1,850,063
12 Sep 24	62.20000 +0.82	63.37	61.42	61.69	1,191,220
11 Sep 24	61.38000 +1.85	61.58	58.74	58.97	1,447,912
10 Sep 24	59.53000 +0.31	60.17	58.71	59.22	1,237,350
09 Sep 24	59.22000 +1.09	60.51	58.45	58.80	2,062,858
06 Sep 24	58.13000 -1.81	60.08	57.30	59.80	2,498,433
05 Sep 24	59.94000 +0.15	60.22	57.98	60.03	2,985,277
04 Sep 24	59.79000 -0.48	61.10	59.16	59.82	6,281,450
03 Sep 24	60.27000 -3.61	65.18	60.09	64.71	1,721,803
30 Aug 24	63.88000 -0.63	65.04	63.50	64.78	1,175,031
29 Aug 24	64.51000 -0.42	65.75	64.42	65.25	717,344
28 Aug 24	64.93000 -0.45	65.78	64.58	65.37	459,329
27 Aug 24	65.38000 -0.77	66.04	64.99	65.75	659,993
26 Aug 24	66.15000 -1.02	67.46	66.01	67.46	500,898
23 Aug 24	67.17000 +2.03	67.25	65.20	65.48	557,781
22 Aug 24	65.14000 -0.19	65.75	64.89	65.34	657,938
21 Aug 24	65.33000 +1.92	65.40	63.61	63.97	637,814
20 Aug 24	63.41000 -0.90	64.32	63.05	64.19	635,185
19 Aug 24	64.31000 +0.28	64.41	63.56	63.94	345,080
16 Aug 24	64.03000 -0.25	64.46	63.67	64.04	511,505
15 Aug 24	64.28000 +0.82	65.37	63.70	64.86	690,379
14 Aug 24	63.46000 +0.49	63.75	62.51	63.23	709,236
13 Aug 24	62.97000 +0.92	63.06	61.17	62.45	636,181
12 Aug 24	62.05000 -0.26	62.53	61.47	62.42	1,056,148
09 Aug 24	62.31000 +0.26	62.81	61.17	62.14	522,815
08 Aug 24	62.05000 +2.67	62.49	59.73	60.01	998,720
07 Aug 24	59.38000 -0.48	62.61	59.31	61.75	1,081,266
06 Aug 24	59.86000 -1.11	62.52	57.32	58.11	2,233,935
05 Aug 24	60.97000 -1.25	61.65	56.33	57.20	2,092,135
02 Aug 24	62.22000 -4.19	64.31	61.62	63.86	1,169,570
01 Aug 24	66.41000 -1.30	68.22	65.36	67.48	1,550,647
31 Jul 24	67.71000 +2.14	68.92	65.91	66.14	1,478,576
30 Jul 24	65.57000 +0.71	66.38	65.11	65.23	1,286,887
29 Jul 24	64.86000 -0.68	65.77	63.81	65.61	1,071,077
26 Jul 24	65.54000 +1.26	66.43	64.18	64.24	1,163,800
25 Jul 24	64.28000 +3.98	65.62	61.54	62.23	1,901,833
24 Jul 24	60.30000 -2.70	63.06	60.26	62.67	1,032,362
23 Jul 24	63.00000 +3.72	63.12	58.82	59.06	1,540,559
22 Jul 24	59.28000 +0.76	59.55	58.48	58.85	534,289
19 Jul 24	58.52000 -0.54	59.28	58.11	59.28	655,668
18 Jul 24	59.06000 -0.72	60.37	58.41	59.89	947,061
17 Jul 24	59.78000 -2.28	62.42	59.34	61.77	1,050,519
16 Jul 24	62.06000 +2.75	62.30	59.04	59.04	1,071,052
15 Jul 24	59.31000 +0.78	60.59	58.87	58.98	976,477
12 Jul 24	58.53000 +0.66	59.64	58.39	59.00	1,086,938
11 Jul 24	57.87000 -0.02	58.95	57.57	58.79	1,089,213
10 Jul 24	57.89000 +0.36	58.54	57.38	57.99	889,658
09 Jul 24	57.53000 -0.67	58.47	57.27	57.91	699,298
08 Jul 24	58.20000 +1.84	58.47	56.44	56.84	1,111,067
05 Jul 24	56.36000 -1.07	57.60	56.06	57.14	1,036,629
03 Jul 24	57.43000 +1.52	57.74	55.65	56.31	1,156,384
02 Jul 24	55.91000 +1.65	56.02	53.90	54.29	1,208,971
01 Jul 24	54.26000 -1.19	56.15	54.24	55.80	1,158,032
28 Jun 24	55.45000 -1.07	57.51	55.23	57.16	16,766,075
27 Jun 24	56.52000 +0.25	56.88	55.93	56.32	1,350,203
26 Jun 24	56.27000 +1.11	57.53	54.77	55.04	2,034,698
25 Jun 24	55.16000 +1.21	55.25	53.48	53.88	1,396,030
24 Jun 24	53.95000 -0.12	55.67	53.83	54.29	1,629,833
21 Jun 24	54.07000 -0.40	54.47	53.36	54.14	4,507,116
20 Jun 24	54.47000 -0.73	55.62	54.17	55.07	1,581,321
18 Jun 24	55.20000 +0.33	55.50	54.04	55.21	1,501,013
17 Jun 24	54.87000 +1.52	55.19	52.51	53.32	2,459,804
14 Jun 24	53.35000 -3.76	55.94	50.38	55.62	5,024,294
13 Jun 24	57.11000 -1.28	58.46	56.23	58.10	1,979,002
12 Jun 24	58.39000 +0.30	59.73	57.94	59.30	1,255,013
11 Jun 24	58.09000 +0.13	58.44	56.29	57.39	2,231,627
10 Jun 24	57.96000 -0.38	58.68	57.50	57.73	1,797,059
07 Jun 24	58.34000 -1.03	59.77	58.13	59.06	937,537
06 Jun 24	59.37000 -0.91	60.42	58.88	60.04	788,462
05 Jun 24	60.28000 +1.64	60.40	58.25	58.69	756,365
04 Jun 24	58.64000 -2.11	60.31	58.55	60.31	959,543
03 Jun 24	60.75000 -0.59	61.90	59.72	61.54	826,283
31 May 24	61.34000 +0.15	61.75	59.79	61.32	1,443,254
30 May 24	61.19000 +0.76	61.28	60.14	60.45	924,735
29 May 24	60.43000 -0.89	61.18	60.01	60.68	864,521
28 May 24	61.32000 +0.79	61.42	60.33	61.00	1,300,964
24 May 24	60.53000 +1.28	60.66	59.18	59.56	865,687
23 May 24	59.25000 -0.10	59.77	58.69	59.30	946,542
22 May 24	59.35000 -1.14	60.99	59.18	60.28	1,541,960
21 May 24	60.49000 -0.24	61.37	60.33	60.44	1,427,950
20 May 24	60.73000 +0.46	61.70	60.11	60.43	997,946
17 May 24	60.27000 -0.33	61.31	60.17	60.89	1,169,361
16 May 24	60.60000 -1.01	62.21	60.55	61.73	839,134
15 May 24	61.61000 +1.25	62.44	60.53	60.58	1,186,377
14 May 24	60.36000 +0.44	61.00	59.85	60.75	855,044
13 May 24	59.92000 -0.81	61.05	59.74	60.96	1,040,774
10 May 24	60.73000 -0.45	61.97	60.62	61.46	949,215
09 May 24	61.18000 +0.98	61.47	59.61	60.12	1,048,379
08 May 24	60.20000 +0.39	60.78	59.22	59.47	1,089,150
07 May 24	59.81000 +0.73	60.38	58.97	59.33	1,103,903
06 May 24	59.08000 +0.92	59.69	58.52	59.15	1,422,462
03 May 24	58.16000 +0.11	59.13	57.50	58.88	1,831,145
02 May 24	58.05000 -0.80	59.63	57.75	59.48	2,156,893
01 May 24	58.85000 -0.85	61.25	58.29	61.25	2,452,211
30 Apr 24	59.70000 +7.80	61.58	53.70	54.73	5,225,600
29 Apr 24	51.90000 +0.15	52.29	51.23	51.69	1,436,817
26 Apr 24	51.75000 +1.91	51.82	49.46	50.26	1,188,716
25 Apr 24	49.84000 +0.62	50.18	47.90	48.91	1,268,364
24 Apr 24	49.22000 +0.12	49.45	48.15	48.95	1,095,583
23 Apr 24	49.10000 -0.66	49.40	48.41	49.27	1,272,203
22 Apr 24	49.76000 -0.80	50.89	49.40	50.61	1,329,633
19 Apr 24	50.56000 -0.54	51.62	50.08	50.94	906,544
18 Apr 24	51.10000 +0.37	51.97	50.39	50.84	969,544
17 Apr 24	50.73000 -0.44	51.92	50.64	51.92	756,533
16 Apr 24	51.17000 +0.08	51.53	49.80	50.18	692,384
15 Apr 24	51.09000 -0.55	52.98	50.69	52.12	875,004
12 Apr 24	51.64000 -0.45	52.50	50.95	52.50	809,829
11 Apr 24	52.09000 +2.02	52.20	50.94	51.04	1,027,699
10 Apr 24	50.07000 -1.67	51.08	49.63	50.43	885,348
09 Apr 24	51.74000 -0.05	52.46	50.97	52.27	843,428
08 Apr 24	51.79000 +0.06	52.48	51.48	52.00	604,591
05 Apr 24	51.73000 +1.23	51.85	50.24	50.37	707,211
04 Apr 24	50.50000 -0.25	51.60	50.23	51.00	822,870
03 Apr 24	50.75000 +0.10	51.44	50.20	50.51	871,783
02 Apr 24	50.65000 -0.36	50.85	49.77	50.76	1,014,310
01 Apr 24	51.01000 -0.16	51.44	50.52	51.29	481,113
28 Mar 24	51.17000 +0.25	51.48	50.63	50.96	1,013,474
27 Mar 24	50.92000 +0.71	50.94	50.13	50.65	728,082
26 Mar 24	50.21000 +0.26	50.54	49.68	50.13	631,001
25 Mar 24	49.95000 +0.40	50.90	49.95	50.16	873,332
22 Mar 24	49.55000 +0.74	49.84	48.72	48.74	671,157
21 Mar 24	48.81000 +0.21	49.43	48.57	49.08	1,058,427
20 Mar 24	48.60000 +0.46	48.99	47.58	48.16	908,052
19 Mar 24	48.14000 +0.27	48.67	47.65	48.00	1,236,402
18 Mar 24	47.87000 -1.50	49.51	47.84	49.37	1,834,625
15 Mar 24	49.37000 +1.12	49.64	47.81	47.93	2,268,166
14 Mar 24	48.25000 -0.75	49.07	47.68	48.51	1,273,102
13 Mar 24	49.00000 +0.70	49.96	48.06	48.15	1,840,914
12 Mar 24	48.30000 -1.12	49.55	47.80	49.32	1,958,129
11 Mar 24	49.42000 -1.21	50.41	48.30	50.23	992,501
08 Mar 24	50.63000 -0.37	51.95	50.60	51.61	792,525
07 Mar 24	51.00000 +1.35	51.25	50.19	50.25	929,524
06 Mar 24	49.65000 -0.08	50.58	49.40	50.43	699,356
05 Mar 24	49.73000 -0.08	50.75	49.29	49.49	1,129,736
04 Mar 24	49.81000 +0.57	50.08	49.22	49.27	1,256,677
01 Mar 24	49.24000 +0.06	50.48	48.90	49.36	1,148,981
29 Feb 24	49.18000 +0.57	49.85	48.63	49.00	1,989,986
28 Feb 24	48.61000 -0.27	49.48	48.27	48.27	1,260,760
27 Feb 24	48.88000 +1.74	48.95	47.54	47.65	1,417,418
26 Feb 24	47.14000 +0.41	47.28	45.91	45.91	1,186,384
23 Feb 24	46.73000 +0.27	46.88	45.76	46.31	866,283
22 Feb 24	46.46000 +0.60	46.51	45.61	45.74	972,398
21 Feb 24	45.86000 +1.21	46.07	44.48	44.93	1,184,972
20 Feb 24	44.65000 -1.04	45.18	44.15	45.00	1,072,691
16 Feb 24	45.69000 -0.92	47.42	45.53	46.49	2,095,628
15 Feb 24	46.61000 +2.17	46.92	44.50	44.50	2,583,570
14 Feb 24	44.44000 +2.76	44.75	41.91	41.91	2,267,153
13 Feb 24	41.68000 -1.40	43.21	41.37	41.88	1,807,875
12 Feb 24	43.08000 +0.83	43.79	42.44	42.44	1,919,987
09 Feb 24	42.25000 +1.50	42.49	40.75	40.75	1,904,270
08 Feb 24	40.75000 +0.61	40.87	39.71	40.00	1,276,832
07 Feb 24	40.14000 +1.09	40.31	39.04	39.21	1,391,544
06 Feb 24	39.05000 +0.43	39.55	38.42	38.61	1,406,689
05 Feb 24	38.62000 -0.53	38.89	38.08	38.51	1,422,993
02 Feb 24	39.15000 +0.60	39.75	38.33	38.53	1,790,909
01 Feb 24	38.55000 -2.32	41.00	38.04	40.01	3,913,875
31 Jan 24	40.87000 -0.48	41.96	40.61	41.81	2,121,163
30 Jan 24	41.35000 -0.31	41.45	40.47	41.22	2,137,325
29 Jan 24	41.66000 +0.53	41.68	40.55	41.10	1,112,754
26 Jan 24	41.13000 +0.40	41.41	40.75	41.24	940,355
25 Jan 24	40.73000 -2.22	42.85	39.74	42.74	3,010,311
24 Jan 24	42.95000 -0.11	43.62	42.69	43.59	974,984
23 Jan 24	43.06000 +0.14	43.98	43.01	43.63	1,328,670
22 Jan 24	42.92000 +0.91	43.11	41.76	42.13	977,149
19 Jan 24	42.01000 -0.55	42.92	41.09	42.79	1,066,460
18 Jan 24	42.56000 +0.82	42.56	41.33	41.99	839,427
17 Jan 24	41.74000 -0.62	42.48	41.32	41.43	923,485
16 Jan 24	42.36000 -0.55	42.90	42.15	42.60	914,697
12 Jan 24	42.91000 +0.25	43.70	42.48	43.16	993,231
11 Jan 24	42.66000 -0.04	42.81	41.62	42.51	1,186,114
10 Jan 24	42.70000 +0.63	42.92	41.52	41.90	1,004,597
09 Jan 24	42.07000 -1.44	43.00	41.88	43.00	805,522
08 Jan 24	43.51000 +0.31	43.53	42.34	42.83	551,237
05 Jan 24	43.20000 -0.48	43.99	42.94	43.37	855,482
04 Jan 24	43.68000 +0.94	44.11	43.00	43.06	1,278,071
03 Jan 24	42.74000 -1.56	43.84	42.53	43.84	1,003,693
02 Jan 24	44.30000 -1.17	45.64	43.92	44.89	1,380,812
29 Dec 23	45.47000 -0.81	46.35	45.33	46.14	782,130
28 Dec 23	46.28000 +0.10	46.57	45.90	46.00	766,754
27 Dec 23	46.18000 -0.07	46.44	45.91	46.30	672,776
26 Dec 23	46.25000 +0.64	46.33	45.64	45.81	574,550
22 Dec 23	45.61000 +0.29	45.96	45.08	45.52	671,726
21 Dec 23	45.32000 +0.75	45.37	44.64	45.21	896,965
20 Dec 23	44.57000 +0.36	45.44	43.80	43.89	1,565,989
19 Dec 23	44.21000 +1.54	44.47	42.75	43.14	1,540,800
18 Dec 23	42.67000 -0.05	43.79	42.66	43.53	921,422
15 Dec 23	42.72000 -0.26	43.43	42.38	43.18	3,619,280
14 Dec 23	42.98000 +1.53	43.16	42.10	42.52	1,917,728
13 Dec 23	41.45000 +0.88	41.75	40.10	40.53	1,095,744
12 Dec 23	40.57000 -0.34	40.97	40.10	40.84	1,004,617
11 Dec 23	40.91000 +1.16	41.06	39.62	39.91	1,838,708
08 Dec 23	39.75000 -0.16	40.34	39.03	39.03	941,641
07 Dec 23	39.91000 +0.06	40.01	39.33	39.85	1,226,982
06 Dec 23	39.85000 -0.42	41.14	39.84	40.54	1,568,505
05 Dec 23	40.27000 -2.06	42.38	40.19	42.23	2,513,734
04 Dec 23	42.33000 -0.73	42.81	41.41	42.00	2,271,016
01 Dec 23	43.06000 -0.89	44.02	43.01	43.96	3,701,571
30 Nov 23	43.95000 +1.48	44.17	43.01	43.28	2,003,559
29 Nov 23	42.47000 -1.77	45.46	42.05	44.37	2,154,575
28 Nov 23	44.24000 -0.41	44.79	43.55	44.65	1,285,377
27 Nov 23	44.65000 +0.51	44.71	43.39	44.00	1,127,753
24 Nov 23	44.14000 +0.42	44.24	43.60	43.61	344,364
22 Nov 23	43.72000 -0.27	44.45	43.69	44.30	681,923
21 Nov 23	43.99000 -0.60	44.83	43.97	44.36	620,464
20 Nov 23	44.59000 +0.20	44.95	43.96	44.28	845,028
17 Nov 23	44.39000 +0.12	45.57	44.26	44.78	842,784
16 Nov 23	44.27000 -0.63	45.00	44.05	44.76	1,465,150
15 Nov 23	44.90000 -0.47	45.77	44.80	45.39	770,190
14 Nov 23	45.37000 +0.92	45.74	44.62	45.65	1,611,424
13 Nov 23	44.45000 +0.76	44.72	43.44	43.73	1,056,522
10 Nov 23	43.69000 +1.03	43.81	42.80	42.93	1,176,041
09 Nov 23	42.66000 -0.69	43.72	42.46	43.67	1,291,905
08 Nov 23	43.35000 +0.83	43.55	42.40	42.54	1,383,875
07 Nov 23	42.52000 +0.09	42.65	41.90	41.90	1,275,053
06 Nov 23	42.43000 +0.73	42.76	41.77	41.77	1,680,277
03 Nov 23	41.70000 +1.05	42.12	40.55	41.83	2,047,288
02 Nov 23	40.65000 +3.32	41.24	37.94	38.81	2,450,697
01 Nov 23	37.33000 -0.44	37.95	36.70	37.81	2,205,152
31 Oct 23	37.77000 +0.10	38.11	37.65	37.85	1,047,186
30 Oct 23	37.67000 +0.08	38.23	37.04	38.03	894,180
27 Oct 23	37.59000 -0.12	38.00	36.78	37.81	1,505,895
26 Oct 23	37.71000 +1.22	38.47	36.65	36.65	1,808,939
25 Oct 23	36.49000 -0.08	37.05	36.21	36.59	1,059,684
24 Oct 23	36.57000 +0.39	36.81	36.05	36.72	1,542,168
23 Oct 23	36.18000 +0.60	36.81	35.03	35.58	1,576,377
20 Oct 23	35.58000 -0.87	36.57	35.35	36.36	1,237,747
19 Oct 23	36.45000 -1.61	38.03	36.18	37.88	1,607,395
18 Oct 23	38.06000 -0.55	38.15	37.12	37.85	1,831,381
17 Oct 23	38.61000 +0.98	38.96	37.02	37.15	1,274,340
16 Oct 23	37.63000 +0.15	38.39	37.60	37.79	1,243,300
13 Oct 23	37.48000 -2.12	39.90	37.40	39.81	1,424,297
12 Oct 23	39.60000 -1.62	41.22	39.09	40.78	1,347,154
11 Oct 23	41.22000 +0.44	41.28	40.61	40.94	668,508
10 Oct 23	40.78000 +0.81	41.13	39.99	39.99	893,479
09 Oct 23	39.97000 +0.42	40.14	39.21	39.30	841,197
06 Oct 23	39.55000 -0.08	40.11	39.15	39.93	1,627,926
05 Oct 23	39.63000 -0.52	40.43	39.43	39.97	954,699
04 Oct 23	40.15000 -0.51	40.78	39.81	40.69	759,812
03 Oct 23	40.66000 -0.22	41.32	40.39	40.58	799,956
02 Oct 23	40.88000 -0.27	41.27	40.46	40.97	1,042,163
29 Sep 23	41.15000 -0.94	42.65	41.04	42.53	1,309,211
28 Sep 23	42.09000 +0.76	42.60	41.45	41.45	711,606
27 Sep 23	41.33000 +0.06	42.04	41.06	41.61	613,387
26 Sep 23	41.27000 -1.05	42.25	41.19	42.09	773,389
25 Sep 23	42.32000 +0.12	42.60	41.65	41.78	459,679
22 Sep 23	42.20000 +0.49	42.77	41.69	41.92	798,931
21 Sep 23	41.71000 -1.10	42.33	41.34	42.33	751,461
20 Sep 23	42.81000 -0.73	44.55	42.72	43.77	684,374
19 Sep 23	43.54000 -0.31	44.42	43.26	44.04	984,789
18 Sep 23	43.85000 -0.70	44.83	43.84	44.38	974,339
15 Sep 23	44.55000 -0.55	45.27	44.05	44.80	2,680,416
14 Sep 23	45.10000 +1.37	45.23	43.93	44.55	1,084,897
13 Sep 23	43.73000 -0.93	44.62	43.20	44.38	1,061,206
12 Sep 23	44.66000 +0.11	44.89	44.13	44.21	514,013
11 Sep 23	44.55000 +0.06	45.36	44.49	45.07	538,421
08 Sep 23	44.49000 -0.40	45.34	44.39	44.90	470,424
07 Sep 23	44.89000 -0.04	44.92	43.92	44.49	566,103
06 Sep 23	44.93000 -0.16	45.78	44.44	45.36	563,750
05 Sep 23	45.09000 -1.04	45.42	44.16	45.42	744,704
01 Sep 23	46.13000 +0.80	46.43	45.78	45.88	609,515
31 Aug 23	45.33000 +0.06	45.77	45.25	45.27	591,669
30 Aug 23	45.27000 +0.49	45.69	44.53	44.73	599,633
29 Aug 23	44.78000 +0.89	44.80	43.47	43.85	567,182
28 Aug 23	43.89000 +0.15	44.79	43.81	43.81	573,519
25 Aug 23	43.74000 +0.04	44.28	43.03	44.07	738,091
24 Aug 23	43.70000 -0.46	44.24	43.30	43.58	895,157
23 Aug 23	44.16000 -0.41	44.67	43.93	44.56	1,242,466
22 Aug 23	44.57000 +0.59	44.72	44.02	44.43	638,169
21 Aug 23	43.98000 -0.53	44.72	43.54	44.55	907,919
18 Aug 23	44.51000 +0.87	44.76	42.99	43.04	1,116,491
17 Aug 23	43.64000 -0.26	44.75	43.61	44.44	969,822
16 Aug 23	43.90000 +0.87	44.35	43.01	43.01	1,334,647
15 Aug 23	43.03000 -0.33	43.32	42.72	43.04	1,007,134
14 Aug 23	43.36000 +0.10	43.39	42.57	43.24	609,453
11 Aug 23	43.26000 -0.90	44.02	43.15	43.99	833,970
10 Aug 23	44.16000 +0.88	44.37	43.43	43.57	848,469
09 Aug 23	43.28000 -0.60	43.98	42.68	43.98	1,069,544
08 Aug 23	43.88000 -0.66	44.24	43.03	44.24	971,298
07 Aug 23	44.54000 +0.90	44.90	43.91	43.92	836,443
04 Aug 23	43.64000 -0.52	44.64	43.57	44.07	1,072,677
03 Aug 23	44.16000 -0.91	44.92	43.77	44.53	1,232,369
02 Aug 23	45.07000 -1.85	45.93	44.26	45.82	1,351,616
01 Aug 23	46.92000 -0.76	47.92	46.81	47.21	1,743,634
31 Jul 23	47.68000 +0.67	47.84	47.29	47.30	902,786
28 Jul 23	47.01000 +0.56	47.22	46.24	46.55	697,832
27 Jul 23	46.45000 -0.51	47.36	46.12	47.26	820,029
26 Jul 23	46.96000 +0.68	47.10	45.83	45.99	1,093,051
25 Jul 23	46.28000 +0.55	46.73	45.74	45.76	945,369
24 Jul 23	45.73000 +0.38	46.12	45.33	45.42	668,831
21 Jul 23	45.35000 -0.43	46.20	45.01	45.95	704,169
20 Jul 23	45.78000 +0.32	46.26	45.33	46.26	574,893
19 Jul 23	45.46000 -0.10	45.99	44.83	45.61	902,263
18 Jul 23	45.56000 +0.72	45.76	44.66	44.87	1,311,115
17 Jul 23	44.84000 -0.81	45.72	44.67	45.54	1,105,000
14 Jul 23	45.65000 -0.88	46.64	45.54	46.45	843,867
13 Jul 23	46.53000 +0.91	46.60	45.19	45.89	1,425,799
12 Jul 23	45.62000 +0.11	47.26	45.54	46.43	1,698,422
11 Jul 23	45.51000 -0.54	46.54	44.98	46.50	1,531,444
10 Jul 23	46.05000 +1.81	46.11	43.90	44.01	1,483,155
07 Jul 23	44.24000 +0.82	44.98	43.34	43.73	1,117,864
06 Jul 23	43.42000 -0.49	43.89	42.64	43.54	1,091,041
05 Jul 23	43.91000 -0.70	44.16	43.39	43.85	1,141,650
03 Jul 23	44.61000 +0.38	44.80	43.88	44.04	1,120,730
30 Jun 23	44.23000 +1.04	44.39	43.07	43.77	1,681,062
29 Jun 23	43.19000 +1.60	43.25	41.38	41.51	1,981,432
28 Jun 23	41.59000 +0.76	41.76	40.22	40.52	1,078,864
27 Jun 23	40.83000 +0.82	40.93	39.55	40.00	680,570
26 Jun 23	40.01000 +0.76	40.37	38.93	39.47	761,448
23 Jun 23	39.25000 -1.09	39.91	39.10	39.41	1,783,097
22 Jun 23	40.34000 -0.95	41.00	39.82	41.00	963,658
21 Jun 23	41.29000 +0.93	41.51	40.02	40.13	1,019,856
20 Jun 23	40.36000 +1.07	40.82	38.73	38.96	1,523,027
16 Jun 23	39.29000 -0.25	39.65	38.57	39.65	3,098,448
15 Jun 23	39.54000 -0.13	39.65	38.82	39.04	812,156
14 Jun 23	39.67000 -1.07	41.00	39.22	41.00	1,061,146
13 Jun 23	40.74000 +1.12	40.99	39.62	40.00	1,368,423
12 Jun 23	39.62000 +0.24	40.14	39.12	39.21	787,004
09 Jun 23	39.38000 -0.12	39.65	39.01	39.59	429,750
08 Jun 23	39.50000 +0.30	39.93	38.78	39.19	795,067
07 Jun 23	39.20000 +0.72	39.71	38.42	38.87	1,181,558
06 Jun 23	38.48000 +0.99	38.81	37.12	37.12	1,091,774
05 Jun 23	37.49000 -1.29	38.88	37.24	38.88	845,600
02 Jun 23	38.78000 +2.49	38.97	37.10	37.62	1,558,826
01 Jun 23	36.29000 +1.71	36.33	34.51	34.70	1,396,802
31 May 23	34.58000 -0.02	34.67	34.10	34.48	1,137,466
30 May 23	34.60000 -0.40	34.94	34.35	34.90	678,895
26 May 23	35.00000 -0.31	35.77	34.77	35.68	756,592
25 May 23	35.31000 -0.48	35.96	35.02	35.68	828,641
24 May 23	35.79000 -1.25	36.61	35.42	36.61	793,311
23 May 23	37.04000 -0.38	37.32	36.62	37.08	762,782
22 May 23	37.42000 +0.81	37.53	36.73	36.93	1,021,003
19 May 23	36.61000 +0.09	36.93	36.27	36.93	1,215,886
18 May 23	36.52000 +0.18	36.83	35.66	36.16	1,429,606
17 May 23	36.34000 +1.37	36.69	35.29	35.50	1,388,095
16 May 23	34.97000 -1.41	36.19	34.90	36.02	1,100,359
15 May 23	36.38000 +1.25	36.65	35.14	35.60	1,283,119
12 May 23	35.13000 -1.14	36.44	34.92	36.30	1,217,415
11 May 23	36.27000 -1.44	37.10	36.13	36.99	797,040
10 May 23	37.71000 -0.04	38.64	37.03	38.46	1,487,632
09 May 23	37.75000 +0.02	38.21	37.20	37.59	1,939,778
08 May 23	37.73000 +0.89	38.72	37.06	37.89	1,021,571
05 May 23	36.84000 +1.48	37.10	35.85	36.00	1,656,878
04 May 23	35.36000 -2.64	37.10	35.08	36.92	3,053,349
03 May 23	38.00000 -0.31	38.73	37.73	38.28	1,294,802
02 May 23	38.31000 +0.39	38.42	37.08	37.53	1,068,447
01 May 23	37.92000 -0.70	38.98	37.30	38.76	976,894
28 Apr 23	38.62000 +0.26	38.67	37.70	38.08	1,189,407
27 Apr 23	38.36000 +0.77	38.60	37.56	37.93	767,476
26 Apr 23	37.59000 -0.40	38.16	37.46	37.93	889,297
25 Apr 23	37.99000 -0.44	38.01	37.15	37.48	876,346
24 Apr 23	38.43000 -0.05	38.79	38.09	38.45	665,521
21 Apr 23	38.48000 -0.35	38.64	37.85	38.47	815,021
20 Apr 23	38.83000 -0.37	39.22	38.45	38.45	737,151
19 Apr 23	39.20000 -0.49	39.42	38.76	39.14	1,013,863
18 Apr 23	39.69000 +1.13	39.83	38.56	38.89	946,221
17 Apr 23	38.56000 +0.82	38.67	37.67	37.97	1,272,297
14 Apr 23	37.74000 -1.31	38.25	37.00	38.11	1,308,337
13 Apr 23	39.05000 +0.34	39.23	38.67	38.97	505,462
12 Apr 23	38.71000 +0.14	39.17	38.44	38.90	474,453
11 Apr 23	38.57000 +0.36	39.20	38.46	38.87	564,837
10 Apr 23	38.21000 +0.58	38.57	37.69	37.76	845,066
06 Apr 23	37.63000 -0.01	37.86	37.18	37.54	742,428
05 Apr 23	37.64000 -0.80	38.14	36.58	37.85	924,138
04 Apr 23	38.44000 -0.89	39.60	37.40	39.09	1,246,080
03 Apr 23	39.33000 -0.13	39.70	38.56	39.43	747,474
31 Mar 23	39.46000 +0.50	39.47	38.83	39.27	1,320,537
30 Mar 23	38.96000 +0.39	39.49	38.68	39.10	990,583
29 Mar 23	38.57000 +0.49	39.34	38.24	38.71	667,128
28 Mar 23	38.08000 -0.04	38.66	37.87	38.07	901,565
27 Mar 23	38.12000 +0.39	38.65	37.84	38.35	979,829
24 Mar 23	37.73000 -0.03	37.93	36.46	37.07	1,172,167
23 Mar 23	37.76000 -0.19	39.07	37.29	38.15	961,477
22 Mar 23	37.95000 -0.85	39.07	37.93	38.78	1,058,555
21 Mar 23	38.80000 +1.30	39.10	38.43	38.70	1,595,537
20 Mar 23	37.50000 +1.34	37.76	36.66	36.81	1,340,315
17 Mar 23	36.16000 -1.42	37.57	35.93	37.57	4,042,080
16 Mar 23	37.58000 +1.22	37.71	35.67	35.78	2,415,827
15 Mar 23	36.36000 -2.72	37.70	35.57	37.46	2,540,665
14 Mar 23	39.08000 +0.78	40.13	38.59	39.54	2,102,851
13 Mar 23	38.30000 -0.78	39.16	37.66	38.08	1,661,778
10 Mar 23	39.08000 -1.33	40.53	38.71	40.37	1,239,292
09 Mar 23	40.41000 -1.56	42.31	40.16	41.95	1,117,467
08 Mar 23	41.97000 -0.13	42.35	41.40	42.21	897,737
07 Mar 23	42.10000 -0.41	42.73	41.88	42.38	1,004,359
06 Mar 23	42.51000 -0.26	43.32	42.22	42.40	1,391,592
03 Mar 23	42.77000 +1.07	43.00	41.23	41.80	2,146,477
02 Mar 23	41.70000 -0.07	42.20	41.17	41.41	1,245,851
01 Mar 23	41.77000 +1.12	41.81	40.84	41.22	1,500,482
28 Feb 23	40.65000 +0.36	41.34	40.35	40.59	2,015,009
27 Feb 23	40.29000 +0.78	40.40	39.50	39.87	1,231,218
24 Feb 23	39.51000 -0.93	39.89	39.01	39.69	1,002,306
23 Feb 23	40.44000 +0.08	41.06	39.96	40.39	946,047
22 Feb 23	40.36000 -0.24	40.78	39.90	40.30	886,225
21 Feb 23	40.60000 -0.64	41.24	40.53	40.94	1,316,732
17 Feb 23	41.24000 +0.90	41.40	40.07	40.54	1,926,249
16 Feb 23	40.34000 +0.08	40.79	40.07	40.27	1,262,887
15 Feb 23	40.26000 +0.29	40.35	39.20	39.53	2,001,978
14 Feb 23	39.97000 +0.64	40.25	38.59	39.00	1,005,085
13 Feb 23	39.33000 +0.72	39.44	37.92	38.50	621,225
10 Feb 23	38.61000 +0.07	38.91	37.90	38.00	698,221
09 Feb 23	38.54000 -0.64	39.86	38.46	39.47	805,368
08 Feb 23	39.18000 -0.63	39.72	38.97	39.44	1,030,928
07 Feb 23	39.81000 +0.56	39.90	38.24	39.05	2,070,921
06 Feb 23	39.25000 -0.85	40.44	38.77	40.27	1,869,376
03 Feb 23	40.10000 +1.28	40.93	38.50	39.02	3,047,838
02 Feb 23	38.82000 +2.08	39.43	36.24	37.00	3,039,961
01 Feb 23	36.74000 +0.35	37.11	35.79	36.27	1,692,908
31 Jan 23	36.39000 +0.25	36.42	35.58	36.14	1,488,879
30 Jan 23	36.14000 -0.06	36.47	35.78	35.78	776,061
27 Jan 23	36.20000 -0.10	36.45	35.73	36.00	889,266
26 Jan 23	36.30000 +1.47	36.63	34.58	35.26	1,328,563
25 Jan 23	34.83000 -0.73	35.28	34.54	35.12	1,674,772
24 Jan 23	35.56000 +0.05	36.25	34.92	35.13	956,750
23 Jan 23	35.51000 +0.31	35.92	35.13	35.63	1,013,934
20 Jan 23	35.20000 +0.83	35.23	33.91	34.54	858,120
19 Jan 23	34.37000 -0.53	34.79	33.64	34.66	1,871,377
18 Jan 23	34.90000 +0.11	35.63	34.48	35.21	1,453,795
17 Jan 23	34.79000 -0.65	35.44	34.60	35.20	1,136,404
13 Jan 23	35.44000 +1.55	35.46	33.26	33.67	1,609,520
12 Jan 23	33.89000 -0.10	34.37	33.26	34.09	2,429,847
11 Jan 23	33.99000 +0.75	34.34	33.20	33.58	1,638,365
10 Jan 23	33.24000 +0.78	33.32	31.60	32.44	1,414,024
09 Jan 23	32.46000 -0.06	33.74	32.37	32.94	1,691,409
06 Jan 23	32.52000 +0.57	33.08	32.21	32.49	1,056,648
05 Jan 23	31.95000 +0.92	32.35	30.45	30.90	1,710,700
04 Jan 23	31.03000 +1.47	31.23	29.53	29.56	1,302,450
03 Jan 23	29.56000 -0.30	30.67	29.37	30.11	710,428
30 Dec 22	29.86000 -0.64	30.60	29.63	30.37	697,503
29 Dec 22	30.50000 -0.05	30.83	29.90	30.67	712,562
28 Dec 22	30.55000 -0.90	31.69	30.14	31.67	1,104,330
27 Dec 22	31.45000 +1.16	31.58	30.41	30.54	1,048,471
23 Dec 22	30.29000 +0.30	30.38	29.84	30.15	457,698
22 Dec 22	29.99000 -0.98	31.07	29.41	31.04	959,543
21 Dec 22	30.97000 +1.55	30.98	29.68	29.85	1,590,556
20 Dec 22	29.42000 +0.70	29.81	28.87	28.94	913,631
19 Dec 22	28.72000 -0.62	29.52	28.45	29.46	1,116,368
16 Dec 22	29.34000 +0.22	29.37	28.60	28.75	2,930,003
15 Dec 22	29.12000 -1.15	29.78	28.91	29.65	2,279,635
14 Dec 22	30.27000 +0.20	30.61	29.67	29.72	2,559,337
13 Dec 22	30.07000 +0.09	30.92	30.06	30.67	1,523,053
12 Dec 22	29.98000 +0.46	30.29	29.35	29.65	1,527,311
09 Dec 22	29.52000 -0.75	30.67	29.43	30.12	978,418
08 Dec 22	30.27000 +0.07	31.61	30.25	31.01	1,142,161
07 Dec 22	30.20000 -0.95	31.42	30.09	30.89	997,835
06 Dec 22	31.15000 +0.76	31.18	30.33	30.42	1,117,904
05 Dec 22	30.39000 -0.73	31.74	30.35	31.20	1,001,709
02 Dec 22	31.12000 +1.10	31.44	29.58	29.67	1,296,295
01 Dec 22	30.02000 -0.49	30.90	29.40	30.38	1,808,451
30 Nov 22	30.51000 +1.88	30.54	28.65	28.72	2,150,475
29 Nov 22	28.63000 +0.65	29.10	28.14	28.47	1,216,100
28 Nov 22	27.98000 -1.53	29.20	27.97	28.93	2,173,471
25 Nov 22	29.51000 +0.27	29.82	29.17	29.31	290,417
23 Nov 22	29.24000 -0.21	29.35	28.49	29.09	896,636
22 Nov 22	29.45000 +0.78	29.63	28.92	29.01	677,449
21 Nov 22	28.67000 -0.24	29.03	28.28	28.64	768,340
18 Nov 22	28.91000 +0.15	29.37	28.34	29.18	652,531
17 Nov 22	28.76000 +0.23	28.76	27.76	27.95	600,884
16 Nov 22	28.53000 -0.49	29.09	28.24	28.80	618,838
15 Nov 22	29.02000 +0.15	29.58	28.76	29.00	992,397
14 Nov 22	28.87000 -0.30	29.54	28.56	28.72	775,957
11 Nov 22	29.17000 -0.80	30.91	28.99	30.41	1,459,195
10 Nov 22	29.97000 +0.43	30.32	29.32	30.32	1,238,898
09 Nov 22	29.54000 -0.05	30.26	29.38	29.50	1,099,593
08 Nov 22	29.59000 +0.52	29.71	28.89	29.28	1,720,991
07 Nov 22	29.07000 +2.07	29.43	28.39	29.15	1,080,136
14 Oct 22	27.00000 -0.75	28.69	26.74	28.05	850,842
13 Oct 22	27.75000 +0.48	27.95	25.99	26.36	754,287
12 Oct 22	27.27000 -0.50	27.77	27.10	27.70	587,163
11 Oct 22	27.77000 -0.43	28.13	27.20	27.77	826,986
10 Oct 22	28.20000 +0.24	28.79	28.08	28.27	706,384
07 Oct 22	27.96000 -0.39	28.45	27.65	28.26	1,282,894
06 Oct 22	28.35000 -0.55	29.07	28.27	28.47	720,055
05 Oct 22	28.90000 -0.54	29.48	28.57	28.93	792,500
04 Oct 22	29.44000 +1.13	29.58	28.93	29.09	1,074,219
03 Oct 22	28.31000 +1.70	28.71	26.85	27.13	1,173,311
30 Sep 22	26.61000 -0.97	27.68	26.46	27.31	1,110,849
29 Sep 22	27.58000 -1.02	28.81	27.18	28.60	1,332,781
28 Sep 22	28.60000 +0.37	28.90	27.85	28.23	1,083,723
27 Sep 22	28.23000 +0.23	28.91	27.68	28.54	1,037,517
26 Sep 22	28.00000 +0.14	28.84	27.32	27.51	1,214,277
23 Sep 22	27.86000 -1.18	28.15	27.36	28.13	997,794
22 Sep 22	29.04000 -0.63	29.96	28.63	29.92	1,161,312
21 Sep 22	29.67000 -0.62	31.02	29.67	30.75	858,689
20 Sep 22	30.29000 -1.00	31.16	29.88	30.91	1,260,868
19 Sep 22	31.29000 +1.19	31.35	29.66	29.66	1,698,196
16 Sep 22	30.10000 -0.49	30.39	29.43	29.89	3,491,184
15 Sep 22	30.59000 +0.27	31.08	30.00	30.03	1,625,469
14 Sep 22	30.32000 -0.67	30.62	29.73	30.48	1,890,217
13 Sep 22	30.99000 -0.68	31.46	30.59	30.75	979,468
12 Sep 22	31.67000 +0.55	32.00	31.16	31.32	1,115,824
09 Sep 22	31.12000 +1.18	31.25	30.18	30.29	1,089,990
08 Sep 22	29.94000 -0.22	30.71	29.68	29.90	891,839
07 Sep 22	30.16000 +0.46	30.25	29.09	29.33	894,687
06 Sep 22	29.70000 -0.03	30.50	29.22	30.00	810,298
02 Sep 22	29.73000 -0.06	30.70	29.50	30.36	882,001
01 Sep 22	29.79000 -0.14	29.80	28.45	29.09	1,674,537
31 Aug 22	29.93000 -1.58	31.80	29.81	31.51	2,357,858
30 Aug 22	31.51000 -0.60	32.10	30.92	32.10	853,694
29 Aug 22	32.11000 -0.23	32.59	31.40	31.69	836,180
26 Aug 22	32.34000 -0.75	33.31	32.19	33.19	730,685
25 Aug 22	33.09000 +0.66	33.19	32.25	32.53	1,927,016
24 Aug 22	32.43000 +0.90	32.60	31.13	31.42	963,595
23 Aug 22	31.53000 +0.12	32.41	31.52	31.65	1,480,834
22 Aug 22	31.41000 -1.15	32.24	30.96	31.87	2,457,971
19 Aug 22	32.56000 -0.29	32.57	32.06	32.54	636,485
18 Aug 22	32.85000 +0.33	32.88	32.44	32.56	869,319
17 Aug 22	32.52000 +0.06	32.54	31.52	31.75	1,743,105
16 Aug 22	32.46000 +0.41	32.99	32.23	32.79	1,371,376
15 Aug 22	32.05000 +0.64	32.08	29.69	30.73	1,551,443
12 Aug 22	31.41000 +0.12	31.72	30.87	31.27	2,654,901
11 Aug 22	31.29000 +0.50	32.09	30.74	31.22	2,638,253
10 Aug 22	30.79000 +1.05	30.84	29.89	30.20	1,726,953
09 Aug 22	29.74000 +0.83	30.06	28.81	29.19	1,678,581
08 Aug 22	28.91000 -0.11	29.91	28.09	29.53	1,825,674
05 Aug 22	29.02000 +1.62	29.62	27.32	27.79	3,075,732
04 Aug 22	27.40000 +2.05	28.46	26.17	27.50	2,796,665
03 Aug 22	25.35000 +0.31	25.51	24.67	25.12	1,194,556
02 Aug 22	25.04000 -0.02	25.40	24.55	25.06	1,648,476
01 Aug 22	25.06000 +0.17	25.39	24.56	24.64	1,433,523
29 Jul 22	24.89000 +0.16	25.05	24.41	24.90	1,317,591
28 Jul 22	24.73000 +0.63	25.18	24.12	24.50	1,221,787
27 Jul 22	24.10000 +0.64	24.28	23.33	23.48	1,154,014
26 Jul 22	23.46000 -0.18	24.00	23.26	23.50	881,604
25 Jul 22	23.64000 +0.53	24.02	22.86	23.43	869,135
22 Jul 22	23.11000 -0.57	23.97	22.87	23.80	1,061,268
21 Jul 22	23.68000 -0.57	24.20	22.95	23.83	1,951,371
20 Jul 22	24.25000 +0.21	24.45	23.75	23.91	1,653,298
19 Jul 22	24.04000 +1.14	24.22	22.75	23.10	1,851,858
18 Jul 22	22.90000 +0.06	23.86	22.72	23.07	718,687
15 Jul 22	22.84000 +0.24	23.21	22.08	23.08	968,536
14 Jul 22	22.60000 -0.22	22.62	21.88	22.12	1,001,604
13 Jul 22	22.82000 +0.29	23.00	21.99	22.30	939,461
12 Jul 22	22.53000 +0.74	22.99	21.70	21.76	1,038,903
11 Jul 22	21.79000 -0.12	21.97	21.40	21.51	1,856,550
08 Jul 22	21.91000 +0.33	22.17	21.08	21.94	1,543,808
07 Jul 22	21.58000 +0.62	22.16	21.40	21.58	1,225,619
06 Jul 22	20.96000 -0.66	21.85	20.51	21.35	1,979,523
05 Jul 22	21.62000 -0.71	21.83	21.19	21.58	1,568,771
01 Jul 22	22.33000 -0.38	22.73	21.75	22.41	953,159
30 Jun 22	22.71000 +0.30	22.99	21.73	21.95	1,043,394
29 Jun 22	22.41000 -0.70	23.25	21.65	23.16	1,359,929
28 Jun 22	23.11000 -0.28	24.28	23.05	23.63	1,270,216
27 Jun 22	23.39000 +0.22	23.79	22.92	23.67	1,139,730
24 Jun 22	23.17000 +1.60	23.17	21.59	21.78	4,275,728
23 Jun 22	21.57000 -1.08	22.69	20.87	22.69	1,702,702
22 Jun 22	22.65000 -0.24	22.70	21.71	22.15	1,480,665
21 Jun 22	22.89000 +0.47	23.32	22.49	23.11	1,661,798
17 Jun 22	22.42000 +0.35	22.66	21.70	22.11	3,868,739
16 Jun 22	22.07000 -1.46	23.33	21.93	23.02	1,779,167
15 Jun 22	23.53000 -0.12	24.24	23.24	24.04	1,593,094
14 Jun 22	23.65000 -0.46	24.94	23.57	24.00	1,817,111
13 Jun 22	24.11000 -1.44	24.78	23.93	24.45	1,612,244
10 Jun 22	25.55000 -0.10	26.16	24.77	25.15	1,210,246
09 Jun 22	25.65000 -1.28	26.70	25.57	26.65	1,106,462
08 Jun 22	26.93000 -1.55	28.44	26.37	28.06	1,522,003
07 Jun 22	28.48000 -0.09	28.62	28.01	28.60	1,136,615
06 Jun 22	28.57000 +1.23	28.81	27.13	27.32	2,332,728
03 Jun 22	27.34000 -0.66	28.01	26.83	27.90	1,215,679
02 Jun 22	28.00000 +1.42	28.17	26.96	26.96	1,201,450
01 Jun 22	26.58000 -0.92	27.80	25.79	27.61	1,492,744
31 May 22	27.50000 +0.24	28.04	27.02	27.26	1,234,380
27 May 22	27.26000 +0.21	27.71	26.68	27.56	966,406
26 May 22	27.05000 +0.63	27.47	26.62	26.68	953,830
25 May 22	26.42000 +0.24	26.83	25.89	26.07	1,187,057
24 May 22	26.18000 +0.00	26.29	25.25	26.00	941,747
23 May 22	26.18000 +1.45	26.44	24.61	25.12	1,480,310
20 May 22	24.73000 -1.41	26.56	24.22	26.19	1,790,691
19 May 22	26.14000 -0.90	27.72	25.81	26.50	2,059,184
18 May 22	27.04000 +0.08	27.88	26.72	26.92	2,661,021
17 May 22	26.96000 +1.33	27.28	26.09	26.12	1,810,866
16 May 22	25.63000 -0.10	26.50	25.24	25.96	2,800,497
13 May 22	25.73000 -0.04	26.74	25.65	26.09	1,562,248
12 May 22	25.77000 +0.01	26.78	25.15	25.89	2,881,474
11 May 22	25.76000 +0.08	26.74	25.59	25.84	1,668,014
10 May 22	25.68000 +0.07	26.26	25.36	25.55	2,443,636
09 May 22	25.61000 -1.08	26.39	25.33	25.96	1,815,573
06 May 22	26.69000 +0.07	26.86	25.91	26.69	2,681,291
05 May 22	26.62000 -2.42	29.03	26.06	28.74	2,458,877
04 May 22	29.04000 +1.12	29.70	27.91	28.30	2,329,882
03 May 22	27.92000 +0.75	28.43	26.83	27.05	2,018,738
02 May 22	27.17000 -0.01	27.93	26.45	27.22	1,936,332
29 Apr 22	27.18000 -0.85	28.49	26.96	28.20	1,738,323
28 Apr 22	28.03000 +0.81	28.47	27.05	27.49	1,201,880
27 Apr 22	27.22000 +0.28	27.83	26.92	27.66	1,120,891
26 Apr 22	26.94000 -0.69	27.73	26.77	27.56	1,483,863
25 Apr 22	27.63000 -0.93	28.22	26.59	27.73	1,949,616
22 Apr 22	28.56000 -0.55	29.29	28.11	29.03	1,313,381
21 Apr 22	29.11000 -0.85	30.60	29.01	30.14	2,662,850
20 Apr 22	29.96000 +0.23	30.34	29.11	29.68	1,180,237
19 Apr 22	29.73000 +0.33	30.07	28.89	29.37	1,225,685
18 Apr 22	29.40000 -0.93	30.65	29.25	30.40	1,694,863
14 Apr 22	30.33000 +1.90	30.74	28.39	28.42	3,471,354
13 Apr 22	28.43000 +1.45	28.64	26.98	27.40	1,639,079
12 Apr 22	26.98000 -0.23	28.07	26.80	27.40	1,196,840
11 Apr 22	27.21000 -0.21	28.14	27.11	27.55	1,159,266
08 Apr 22	27.42000 -0.25	28.13	27.26	27.83	1,259,433
07 Apr 22	27.67000 -0.06	28.17	27.27	27.86	1,259,645
06 Apr 22	27.73000 +0.01	27.83	27.17	27.57	1,207,192
05 Apr 22	27.72000 -0.13	28.12	27.09	27.78	2,403,758
04 Apr 22	27.85000 +0.85	27.97	26.94	27.08	1,951,470
01 Apr 22	27.00000 +0.16	27.30	26.69	26.96	1,547,842
31 Mar 22	26.84000 -0.70	27.75	26.83	27.53	1,496,685
30 Mar 22	27.54000 +1.05	27.55	26.46	26.46	2,760,211
29 Mar 22	26.49000 -0.60	26.70	25.57	26.32	3,234,599
28 Mar 22	27.09000 -0.82	27.65	26.77	27.55	1,152,462
25 Mar 22	27.91000 +0.00	28.38	27.64	27.94	1,099,348
24 Mar 22	27.91000 -0.06	28.16	27.51	27.96	1,737,308
23 Mar 22	27.97000 +0.90	28.45	26.98	27.06	2,596,850
22 Mar 22	27.07000 +0.63	27.44	26.26	26.66	1,575,066
21 Mar 22	26.44000 +0.36	27.24	26.13	26.47	1,333,391
18 Mar 22	26.08000 +0.23	26.19	25.30	26.05	3,588,359
17 Mar 22	25.85000 -0.49	26.31	25.48	26.16	1,723,698
16 Mar 22	26.34000 -0.03	27.00	25.72	26.60	2,110,760
15 Mar 22	26.37000 +0.63	26.40	25.13	25.28	1,972,908
14 Mar 22	25.74000 -0.76	26.56	25.33	26.17	3,316,975
11 Mar 22	26.50000 -0.48	27.49	26.40	26.70	1,653,600
10 Mar 22	26.98000 +1.31	26.99	25.75	25.75	2,196,101
09 Mar 22	25.67000 -0.33	26.60	24.64	25.99	2,956,248
08 Mar 22	26.00000 -0.48	26.65	25.78	26.26	3,064,098
07 Mar 22	26.48000 +0.43	28.40	25.96	26.27	4,181,641
04 Mar 22	26.05000 -0.11	26.23	25.45	25.84	1,913,018
03 Mar 22	26.16000 -0.33	26.79	25.73	26.57	2,161,048
02 Mar 22	26.49000 +1.03	26.95	25.30	25.65	2,359,936
01 Mar 22	25.46000 -0.28	26.40	25.16	25.71	2,191,712
28 Feb 22	25.74000 +0.28	26.34	25.05	25.11	3,197,312
25 Feb 22	25.46000 +1.69	25.79	23.92	23.97	2,526,763
24 Feb 22	23.77000 +0.09	23.96	23.12	23.25	3,047,719
23 Feb 22	23.68000 -0.20	24.13	23.59	24.07	1,463,857
22 Feb 22	23.88000 -0.09	24.29	23.74	23.87	1,627,325
18 Feb 22	23.97000 -0.73	24.69	23.54	24.49	1,646,763
17 Feb 22	24.70000 +0.50	25.29	23.71	23.80	3,171,409
16 Feb 22	24.20000 +0.27	24.62	24.05	24.11	2,476,790
15 Feb 22	23.93000 +0.04	24.39	23.64	23.92	1,381,124
14 Feb 22	23.89000 -0.10	24.28	23.53	23.89	1,754,895
11 Feb 22	23.99000 +0.42	24.40	22.97	23.31	2,120,837
10 Feb 22	23.57000 -0.29	24.60	23.32	23.40	2,579,951
09 Feb 22	23.86000 +0.32	24.40	23.44	23.74	2,015,945
08 Feb 22	23.54000 +0.60	23.62	22.86	23.18	2,016,646
07 Feb 22	22.94000 +0.23	23.26	22.52	23.10	2,047,405
04 Feb 22	22.71000 +0.25	23.01	22.13	22.39	3,445,106
03 Feb 22	22.46000 +0.44	23.07	21.78	22.18	5,075,441
02 Feb 22	22.02000 +3.21	22.68	20.66	21.22	10,506,346
01 Feb 22	18.81000 +0.52	18.92	18.32	18.60	2,636,433
31 Jan 22	18.29000 -0.12	18.64	18.00	18.25	2,234,864
28 Jan 22	18.41000 -0.22	18.54	17.71	18.32	2,119,662
27 Jan 22	18.63000 -0.52	19.64	18.31	19.40	2,286,310
26 Jan 22	19.15000 -0.07	19.98	18.89	19.39	3,773,037
25 Jan 22	19.22000 -0.61	19.50	18.80	19.45	5,331,374
24 Jan 22	19.83000 -0.17	19.95	19.17	19.54	2,548,465
21 Jan 22	20.00000 -0.24	20.32	19.68	20.07	2,563,456
20 Jan 22	20.24000 -0.27	21.52	20.17	20.58	4,005,861
19 Jan 22	20.51000 +0.13	20.70	19.67	20.55	2,130,354
18 Jan 22	20.38000 -0.03	20.59	20.07	20.12	1,876,395
14 Jan 22	20.41000 +0.32	20.58	19.66	19.79	1,839,228
13 Jan 22	20.09000 +0.83	20.38	19.40	19.40	3,301,610
12 Jan 22	19.26000 -0.07	19.79	19.12	19.67	1,557,009
11 Jan 22	19.33000 +0.96	19.41	18.76	19.03	2,487,475
10 Jan 22	18.37000 +0.11	18.88	18.24	18.27	2,098,785
07 Jan 22	18.26000 +0.51	18.81	18.11	18.47	2,741,116
06 Jan 22	17.75000 +0.50	17.81	17.19	17.43	1,846,768
05 Jan 22	17.25000 +0.47	17.52	16.78	16.86	5,495,986
04 Jan 22	16.78000 +0.50	17.02	16.45	16.45	1,506,390
03 Jan 22	16.28000 +0.35	16.52	16.02	16.02	1,367,892
31 Dec 21	15.93000 +0.26	16.01	15.65	15.73	1,392,136
30 Dec 21	15.67000 -0.22	16.05	15.67	15.84	698,710
29 Dec 21	15.89000 -0.07	16.14	15.83	15.95	817,152
28 Dec 21	15.96000 +0.06	16.08	15.62	15.70	845,895
27 Dec 21	15.90000 +0.32	15.97	15.39	15.57	941,991
23 Dec 21	15.58000 +0.10	15.66	15.36	15.54	720,106
22 Dec 21	15.48000 -0.07	15.69	15.34	15.57	1,210,155
21 Dec 21	15.55000 +0.45	15.75	15.19	15.24	1,254,737
20 Dec 21	15.10000 -0.19	15.19	14.70	14.96	2,304,194
17 Dec 21	15.29000 +0.27	15.47	14.66	14.72	4,683,381
16 Dec 21	15.02000 -0.29	15.83	14.97	15.60	1,423,418
15 Dec 21	15.31000 +0.23	15.40	14.52	14.90	1,673,643
14 Dec 21	15.08000 +0.23	15.53	14.71	14.76	1,359,171
13 Dec 21	14.85000 -0.44	15.29	14.65	15.18	1,183,450
10 Dec 21	15.29000 +0.43	15.32	14.66	15.06	1,707,336
09 Dec 21	14.86000 -0.39	15.02	14.59	14.93	962,285
08 Dec 21	15.25000 +0.25	15.50	14.93	15.11	1,279,883
07 Dec 21	15.00000 +0.23	15.43	14.86	15.05	1,410,586
06 Dec 21	14.77000 +0.23	15.18	14.59	14.82	1,383,710
03 Dec 21	14.54000 -0.04	14.73	14.23	14.55	1,170,305
02 Dec 21	14.58000 +0.52	14.92	14.12	14.27	1,609,171
01 Dec 21	14.06000 -0.18	15.13	14.06	14.73	2,993,473
30 Nov 21	14.24000 -0.27	14.54	13.85	14.27	2,201,672
29 Nov 21	14.51000 -0.65	15.44	14.44	15.38	2,411,485
26 Nov 21	15.16000 -0.90	15.50	14.57	15.26	1,562,980
24 Nov 21	16.06000 -0.02	16.15	15.77	16.01	871,192
23 Nov 21	16.08000 -0.05	16.49	15.89	16.24	1,511,486
22 Nov 21	16.13000 +0.10	16.51	16.06	16.23	1,423,930
19 Nov 21	16.03000 -0.32	16.22	15.78	16.07	1,650,480
18 Nov 21	16.35000 +0.02	16.51	15.91	16.35	1,185,856
17 Nov 21	16.33000 -0.57	16.89	16.26	16.71	1,654,556
16 Nov 21	16.90000 -0.55	17.44	16.84	17.28	1,263,849
15 Nov 21	17.45000 +0.23	17.61	17.11	17.28	970,562
12 Nov 21	17.22000 -0.36	17.60	17.21	17.38	804,345
11 Nov 21	17.58000 +0.32	17.60	17.05	17.45	852,282
10 Nov 21	17.26000 -0.27	17.71	17.12	17.37	1,315,547
09 Nov 21	17.53000 -0.03	17.59	17.01	17.47	1,392,991
08 Nov 21	17.56000 -0.18	18.33	17.41	18.09	1,840,110
05 Nov 21	17.74000 +1.15	17.80	16.93	16.93	1,720,675
04 Nov 21	16.59000 +0.15	16.95	16.14	16.66	1,897,502
03 Nov 21	16.44000 +0.22	16.57	16.00	16.12	1,193,264
02 Nov 21	16.22000 -0.40	16.73	16.19	16.59	1,799,363
01 Nov 21	16.62000 +0.52	16.80	15.89	16.15	2,579,435
29 Oct 21	16.10000 -0.64	16.86	16.01	16.75	1,915,667
28 Oct 21	16.74000 +1.80	17.24	15.69	15.71	5,214,332
27 Oct 21	14.94000 -0.19	15.23	14.86	14.89	1,945,569
26 Oct 21	15.13000 -0.06	15.69	15.06	15.27	1,906,738
25 Oct 21	15.19000 -0.78	16.08	15.17	16.02	2,115,427
22 Oct 21	15.97000 -0.35	16.47	15.87	16.36	985,443
21 Oct 21	16.32000 -0.20	16.43	16.06	16.32	1,301,312
20 Oct 21	16.52000 +0.09	16.65	16.10	16.28	864,467
19 Oct 21	16.43000 -0.25	16.72	16.39	16.66	958,310
18 Oct 21	16.68000 -0.51	16.99	16.60	16.85	1,363,029
15 Oct 21	17.19000 +0.09	18.26	17.18	18.15	2,450,131
14 Oct 21	17.10000 +0.28	17.42	16.90	17.09	1,400,758
13 Oct 21	16.82000 +0.36	16.92	16.06	16.46	1,723,691
12 Oct 21	16.46000 -0.43	16.90	16.41	16.87	1,162,723
11 Oct 21	16.89000 -0.06	17.58	16.88	17.22	1,128,153
08 Oct 21	16.95000 -0.03	17.15	16.85	16.93	788,703
07 Oct 21	16.98000 +0.18	17.30	16.93	17.03	725,511
06 Oct 21	16.80000 -0.22	16.81	16.30	16.63	912,581
05 Oct 21	17.02000 +0.14	17.28	16.80	16.98	1,416,302
04 Oct 21	16.88000 -0.43	17.81	16.78	17.32	1,555,506
01 Oct 21	17.31000 +0.68	17.53	16.57	16.63	2,182,855
30 Sep 21	16.63000 -0.27	17.21	16.63	17.10	2,163,874
29 Sep 21	16.90000 +0.15	17.13	16.55	17.11	1,364,368
28 Sep 21	16.75000 -0.43	17.20	16.56	16.94	1,112,380
27 Sep 21	17.18000 +0.38	17.42	16.99	16.99	1,230,123
24 Sep 21	16.80000 +0.02	17.13	16.48	16.67	1,123,001
23 Sep 21	16.78000 +0.37	17.14	16.50	16.56	1,804,696
22 Sep 21	16.41000 +0.12	16.97	16.40	16.64	1,370,764
21 Sep 21	16.29000 -0.34	16.81	15.99	16.81	1,713,539
20 Sep 21	16.63000 -0.13	16.64	15.75	15.97	1,458,335
17 Sep 21	16.76000 -0.45	17.33	16.55	17.16	3,918,286
16 Sep 21	17.21000 -0.74	17.93	17.13	17.76	1,695,956
15 Sep 21	17.95000 +0.62	17.99	17.34	17.44	1,811,813
14 Sep 21	17.33000 -0.33	17.72	17.11	17.66	1,079,861
13 Sep 21	17.66000 +0.34	17.78	17.29	17.60	790,045
10 Sep 21	17.32000 -0.23	18.06	17.31	17.74	823,023
09 Sep 21	17.55000 +0.11	18.05	17.39	17.41	1,424,931
08 Sep 21	17.44000 -0.13	17.49	16.99	17.25	1,297,472
07 Sep 21	17.57000 -0.37	18.14	17.53	17.93	853,890
03 Sep 21	17.94000 -0.09	18.14	17.68	18.05	786,672
02 Sep 21	18.03000 +0.38	18.34	17.68	17.90	923,775
01 Sep 21	17.65000 -0.21	17.99	17.34	17.72	1,831,775
31 Aug 21	17.86000 -0.08	18.02	17.68	17.94	1,745,913
30 Aug 21	17.94000 -0.41	18.66	17.87	18.56	1,089,958
27 Aug 21	18.35000 +0.62	18.53	17.82	17.82	2,293,052
26 Aug 21	17.73000 -0.25	17.98	17.54	17.91	1,072,397
25 Aug 21	17.98000 -0.14	18.39	17.90	18.01	2,278,982
24 Aug 21	18.12000 +0.11	18.73	18.10	18.36	1,166,212
23 Aug 21	18.01000 +0.26	18.46	17.98	18.06	2,460,906
20 Aug 21	17.75000 -0.41	18.30	17.53	18.09	1,388,830
19 Aug 21	18.16000 -0.66	18.57	17.84	18.25	1,919,702
18 Aug 21	18.82000 -0.17	19.32	18.63	18.78	958,086
17 Aug 21	18.99000 -0.25	19.10	18.43	18.74	1,250,280
16 Aug 21	19.24000 -0.24	19.56	18.67	18.95	953,917
13 Aug 21	19.48000 -0.53	20.04	19.32	20.04	850,334
12 Aug 21	20.01000 -0.36	20.35	19.59	20.25	702,714
11 Aug 21	20.37000 +0.32	20.37	19.65	20.22	661,881
10 Aug 21	20.05000 +0.43	20.22	19.51	19.80	1,036,255
09 Aug 21	19.62000 +0.13	19.72	18.97	19.20	1,027,676
06 Aug 21	19.49000 +0.24	20.12	19.45	19.81	751,466
05 Aug 21	19.25000 +0.75	19.59	18.50	18.50	1,927,629
04 Aug 21	18.50000 -1.39	19.87	18.42	19.57	1,529,073
03 Aug 21	19.89000 +0.14	20.00	18.66	19.98	2,342,934
02 Aug 21	19.75000 -0.78	21.09	19.73	20.68	1,456,590
30 Jul 21	20.53000 -0.76	21.47	20.32	20.98	993,499
29 Jul 21	21.29000 +1.11	21.41	20.66	20.70	1,111,630
28 Jul 21	20.18000 -0.31	21.06	20.04	20.80	1,201,921
27 Jul 21	20.49000 -0.01	20.64	20.05	20.24	904,787
26 Jul 21	20.50000 +0.65	20.53	20.01	20.11	553,418
23 Jul 21	19.85000 +0.00	20.02	19.53	19.97	643,322
22 Jul 21	19.85000 -0.46	20.18	19.62	20.13	1,189,116
21 Jul 21	20.31000 +0.52	20.62	20.06	20.25	895,962
20 Jul 21	19.79000 +0.72	20.05	18.78	18.98	1,524,309
19 Jul 21	19.07000 -1.05	20.00	18.91	19.51	2,223,952
16 Jul 21	20.12000 -0.88	21.26	20.06	21.26	1,459,544
15 Jul 21	21.00000 +0.07	21.39	20.51	20.70	620,340
14 Jul 21	20.93000 -0.30	21.86	20.79	21.64	756,131
13 Jul 21	21.23000 -0.84	21.81	21.21	21.81	650,166
12 Jul 21	22.07000 +0.06	22.33	21.40	21.63	732,269
09 Jul 21	22.01000 +0.92	22.23	21.42	21.68	790,054
08 Jul 21	21.09000 -0.39	21.48	20.43	20.73	1,502,833
07 Jul 21	21.48000 +1.11	21.59	20.66	21.09	1,622,246
06 Jul 21	20.37000 -0.53	21.05	20.11	20.72	1,261,518
02 Jul 21	20.90000 -0.28	21.43	20.80	21.39	518,307
01 Jul 21	21.18000 +0.33	21.46	20.89	21.15	1,209,701
30 Jun 21	20.85000 +0.51	20.95	20.15	20.15	876,836
29 Jun 21	20.34000 -0.37	21.16	20.34	20.70	769,528
28 Jun 21	20.71000 -0.31	21.29	20.53	21.21	1,684,130
25 Jun 21	21.02000 -1.42	22.67	20.90	22.67	8,024,182
24 Jun 21	22.44000 +1.11	22.61	21.46	21.56	1,210,259
23 Jun 21	21.33000 -0.27	22.20	21.32	21.86	1,329,970
22 Jun 21	21.60000 -0.01	21.75	21.26	21.63	813,125
21 Jun 21	21.61000 +0.57	21.69	21.18	21.41	983,949
18 Jun 21	21.04000 -0.81	21.76	21.02	21.28	2,077,536
17 Jun 21	21.85000 -1.21	22.88	21.30	22.80	1,631,813
16 Jun 21	23.06000 -0.53	23.45	22.68	23.38	1,713,815
15 Jun 21	23.59000 +0.05	23.70	22.92	23.39	963,787
14 Jun 21	23.54000 -0.27	23.81	23.39	23.57	1,217,580
11 Jun 21	23.81000 +0.12	24.27	23.55	24.11	746,363
10 Jun 21	23.69000 -0.93	25.00	23.64	25.00	780,103
09 Jun 21	24.62000 -0.08	24.79	24.40	24.68	903,104
08 Jun 21	24.70000 +0.41	24.97	24.20	24.39	784,331
07 Jun 21	24.29000 +0.43	24.44	23.73	23.83	786,229
04 Jun 21	23.86000 +0.06	24.13	23.59	24.08	669,369
03 Jun 21	23.80000 -0.65	24.55	23.66	24.07	1,432,449
02 Jun 21	24.45000 -0.11	24.71	24.19	24.60	1,887,059
01 Jun 21	24.56000 +0.07	25.03	24.42	25.00	1,049,676
28 May 21	24.49000 -0.31	24.57	24.05	24.57	1,126,059
27 May 21	24.80000 +1.76	24.98	23.42	23.55	1,865,124
26 May 21	23.04000 +0.60	23.12	22.44	22.44	839,913
25 May 21	22.44000 -0.84	23.59	22.41	23.33	1,089,580
24 May 21	23.28000 +0.59	23.51	22.31	22.57	706,898
21 May 21	22.69000 +0.06	23.48	22.13	22.98	1,582,695
20 May 21	22.63000 -0.23	22.77	22.12	22.73	613,061
19 May 21	22.86000 -0.21	22.87	22.23	22.35	612,911
18 May 21	23.07000 -0.78	23.90	23.05	23.82	581,377
17 May 21	23.85000 +0.90	23.96	22.60	23.00	763,899
14 May 21	22.95000 +0.37	23.05	22.30	22.52	991,456
13 May 21	22.58000 +0.06	23.51	22.39	22.60	1,507,072
12 May 21	22.52000 -1.22	23.78	22.23	23.51	1,070,755
11 May 21	23.74000 -0.06	24.02	22.90	23.08	836,549
10 May 21	23.80000 -0.37	24.86	23.79	24.56	1,034,927
07 May 21	24.17000 -0.57	24.67	24.09	24.67	1,052,437
06 May 21	24.74000 +0.83	24.77	23.47	24.11	1,321,634
05 May 21	23.91000 +0.36	24.07	23.51	23.74	1,154,757
04 May 21	23.55000 -0.09	24.15	23.38	23.63	1,230,142
03 May 21	23.64000 +0.38	23.78	22.99	23.66	1,430,713
30 Apr 21	23.26000 -0.34	23.79	23.01	23.18	1,683,595
29 Apr 21	23.60000 -0.44	24.29	22.69	24.25	1,689,995
28 Apr 21	24.04000 -0.19	24.64	23.90	24.25	1,539,675
27 Apr 21	24.23000 -0.27	24.55	23.78	24.22	855,770
26 Apr 21	24.50000 +1.13	24.50	23.42	23.45	1,839,698
23 Apr 21	23.37000 +0.94	23.43	22.58	22.78	2,169,736
22 Apr 21	22.43000 -0.20	22.91	22.36	22.73	1,176,144
21 Apr 21	22.63000 +1.13	22.70	21.14	21.25	1,092,283
20 Apr 21	21.50000 -0.64	22.16	21.17	22.13	1,303,614
19 Apr 21	22.14000 +0.09	22.33	21.65	21.78	980,200
16 Apr 21	22.05000 -0.12	22.59	21.92	22.59	800,176
15 Apr 21	22.17000 +0.06	22.41	21.62	22.41	1,141,201
14 Apr 21	22.11000 +0.50	22.60	21.82	21.85	675,540
13 Apr 21	21.61000 -0.36	22.17	21.17	22.08	832,611
12 Apr 21	21.97000 -0.12	22.06	21.55	22.04	869,422
09 Apr 21	22.09000 -0.11	22.22	21.77	22.07	759,254
08 Apr 21	22.20000 -0.20	22.66	21.70	22.33	2,043,118
07 Apr 21	22.40000 +0.06	22.82	22.10	22.46	828,085
06 Apr 21	22.34000 -0.13	22.86	21.97	22.57	858,160
05 Apr 21	22.47000 +0.47	22.92	21.99	22.46	1,954,807
01 Apr 21	22.00000 +0.94	22.00	20.86	21.20	994,175
31 Mar 21	21.06000 -0.23	21.80	20.81	21.51	1,470,391
30 Mar 21	21.29000 +0.65	21.44	20.45	20.59	1,229,994
29 Mar 21	20.64000 -1.59	22.21	20.61	22.00	1,492,726
26 Mar 21	22.23000 +1.25	22.29	21.03	21.24	1,655,198
25 Mar 21	20.98000 +1.03	21.11	19.53	19.75	1,410,366
24 Mar 21	19.95000 -0.21	21.22	19.93	20.65	1,030,024
23 Mar 21	20.16000 -0.77	20.78	20.00	20.28	1,890,591
22 Mar 21	20.93000 -0.44	21.65	20.56	21.43	1,178,162
19 Mar 21	21.37000 -0.09	21.90	20.29	21.49	2,575,354
18 Mar 21	21.46000 -0.56	22.72	21.35	22.12	1,200,824
17 Mar 21	22.02000 +0.68	22.05	20.87	21.10	2,221,273
16 Mar 21	21.34000 -0.08	22.87	21.33	22.53	1,507,771
15 Mar 21	21.42000 -0.81	22.10	21.08	21.92	1,325,027
12 Mar 21	22.23000 +0.28	22.43	21.37	21.91	959,571
11 Mar 21	21.95000 +0.20	22.58	21.74	22.00	1,693,161
10 Mar 21	21.75000 +0.56	21.98	21.15	21.16	1,154,155
09 Mar 21	21.19000 +0.32	21.44	19.99	20.75	1,256,631
08 Mar 21	20.87000 +0.61	21.00	19.91	20.18	1,105,786
05 Mar 21	20.26000 +0.50	20.75	19.31	20.34	1,172,962
04 Mar 21	19.76000 -1.25	20.87	19.13	20.75	2,201,280
03 Mar 21	21.01000 +0.82	21.43	20.29	20.31	1,609,804
02 Mar 21	20.19000 -0.64	21.03	20.05	20.80	1,069,838
01 Mar 21	20.83000 +1.17	21.13	20.25	20.36	1,103,954
26 Feb 21	19.66000 -0.91	20.70	19.43	20.39	1,348,250
25 Feb 21	20.57000 -1.07	22.05	20.47	21.80	1,294,201
24 Feb 21	21.64000 +0.95	21.78	20.78	20.86	1,251,144
23 Feb 21	20.69000 +0.23	20.87	19.88	20.08	1,387,731
22 Feb 21	20.46000 +1.08	20.56	19.21	19.21	1,987,399
19 Feb 21	19.38000 +0.97	19.73	18.49	18.62	2,051,313
18 Feb 21	18.41000 -0.27	18.79	18.09	18.64	1,129,266
17 Feb 21	18.68000 -0.38	19.13	18.43	18.98	1,435,552
16 Feb 21	19.06000 +0.37	19.21	18.79	19.09	2,063,874
12 Feb 21	18.69000 -0.20	18.81	18.30	18.53	972,226
11 Feb 21	18.89000 +0.29	19.01	18.20	18.71	1,133,031
10 Feb 21	18.60000 +0.05	18.96	18.50	18.80	742,003
09 Feb 21	18.55000 -0.46	19.00	18.08	18.80	1,059,757
08 Feb 21	19.01000 +0.66	19.03	18.64	18.64	982,429
05 Feb 21	18.35000 -0.11	18.81	18.28	18.65	965,169
04 Feb 21	18.46000 +0.33	18.73	18.11	18.27	744,705
03 Feb 21	18.13000 -0.09	18.27	17.72	18.02	856,131
02 Feb 21	18.22000 +0.50	18.51	17.79	18.09	1,254,817
01 Feb 21	17.72000 +0.71	17.77	17.05	17.32	1,245,931
29 Jan 21	17.01000 -1.24	18.53	16.87	18.38	1,848,798
28 Jan 21	18.25000 +0.05	19.28	17.66	18.70	2,722,136
27 Jan 21	18.20000 +0.19	18.75	17.17	17.33	1,941,656
26 Jan 21	18.01000 -0.33	18.85	17.78	18.70	2,679,146
25 Jan 21	18.34000 +0.22	18.39	17.72	18.09	936,403
22 Jan 21	18.12000 +0.16	18.17	17.21	17.57	964,535
21 Jan 21	17.96000 -0.55	18.50	17.68	18.34	1,484,962
20 Jan 21	18.51000 +0.00	18.92	18.17	18.53	2,952,596
19 Jan 21	18.51000 +0.06	18.97	18.43	18.68	1,366,577
15 Jan 21	18.45000 -0.14	18.53	18.06	18.22	1,436,939
14 Jan 21	18.59000 +0.33	18.88	18.35	18.64	987,255
13 Jan 21	18.26000 -0.51	18.83	18.08	18.72	923,217
12 Jan 21	18.77000 +0.36	19.00	18.36	18.50	1,239,737
11 Jan 21	18.41000 -0.30	18.61	17.92	18.08	1,253,704
08 Jan 21	18.71000 +0.04	18.85	18.24	18.71	1,404,305
07 Jan 21	18.67000 -0.01	19.20	18.51	18.94	1,777,813
06 Jan 21	18.68000 +1.45	18.69	17.46	17.87	2,651,526
05 Jan 21	17.23000 +1.25	17.33	16.05	16.05	1,453,995
04 Jan 21	15.98000 -0.79	17.44	15.97	17.19	1,944,918
31 Dec 20	16.77000 -0.06	17.02	16.57	16.75	929,598
30 Dec 20	16.83000 +0.51	17.00	16.32	16.42	1,250,652
29 Dec 20	16.32000 -0.10	16.54	15.97	16.44	1,300,566
28 Dec 20	16.42000 -0.27	17.18	16.38	16.85	1,022,147
24 Dec 20	16.69000 -0.09	16.95	16.51	16.95	609,691
23 Dec 20	16.78000 +0.51	17.01	16.34	16.44	1,345,603
22 Dec 20	16.27000 +0.11	16.38	15.93	16.13	1,012,023
21 Dec 20	16.16000 +0.12	16.22	15.35	15.84	1,546,615
18 Dec 20	16.04000 -0.65	16.70	15.94	16.66	4,316,754
17 Dec 20	16.69000 +0.23	16.75	16.32	16.60	1,297,788
16 Dec 20	16.46000 -0.54	17.08	16.39	16.83	1,217,108
15 Dec 20	17.00000 +0.70	17.06	16.24	16.80	2,414,937
14 Dec 20	16.30000 -0.24	17.11	16.25	17.02	2,347,504
11 Dec 20	16.54000 -0.16	16.63	16.06	16.46	1,160,829
10 Dec 20	16.70000 +0.08	16.89	16.43	16.49	1,620,652
09 Dec 20	16.62000 -0.52	17.48	16.23	17.34	1,868,044
08 Dec 20	17.14000 -0.18	17.47	16.95	17.00	1,693,439
07 Dec 20	17.32000 +0.41	17.60	17.01	17.15	4,165,747
04 Dec 20	16.91000 +1.42	16.92	15.75	16.30	4,239,307
03 Dec 20	15.49000 +0.29	15.51	14.67	15.13	2,432,727
02 Dec 20	15.20000 +1.15	15.31	14.51	14.52	2,935,535
01 Dec 20	14.05000 +0.56	14.21	13.84	13.94	1,851,141
30 Nov 20	13.49000 -0.80	14.28	13.48	14.13	1,491,669
27 Nov 20	14.29000 -0.08	14.65	14.16	14.46	485,680
25 Nov 20	14.37000 -0.14	14.62	13.97	14.30	999,536
24 Nov 20	14.51000 +0.15	15.08	14.41	14.90	2,792,249
23 Nov 20	14.36000 +0.38	14.51	14.15	14.34	4,136,001
20 Nov 20	13.98000 +0.58	13.99	13.28	13.30	1,758,210
19 Nov 20	13.40000 -0.14	13.78	13.03	13.50	2,402,703
18 Nov 20	13.54000 -0.02	13.95	13.44	13.79	2,071,282
17 Nov 20	13.56000 +0.26	13.66	12.73	13.00	2,439,954
16 Nov 20	13.30000 +0.72	13.30	12.65	13.07	2,074,948
13 Nov 20	12.58000 +0.96	12.72	11.70	11.75	2,219,218
12 Nov 20	11.62000 -0.26	11.88	11.40	11.60	1,430,105
11 Nov 20	11.88000 -0.36	12.32	11.66	12.24	1,456,323
10 Nov 20	12.24000 +0.61	12.36	11.75	11.85	2,181,507
09 Nov 20	11.63000 +1.55	11.96	11.21	11.21	2,991,365
06 Nov 20	10.08000 -0.07	10.36	9.88	10.26	1,478,224
05 Nov 20	10.15000 +0.73	10.36	9.44	9.50	2,484,241
04 Nov 20	9.42000 -0.60	9.73	9.22	9.66	2,259,222
03 Nov 20	10.02000 +0.34	10.09	9.65	9.89	1,979,357
02 Nov 20	9.68000 +0.47	9.70	8.98	9.34	2,539,778
30 Oct 20	9.21000 -0.23	9.60	8.90	9.38	3,044,786
29 Oct 20	9.44000 +1.17	9.54	8.34	8.50	3,863,134
28 Oct 20	8.27000 -0.60	8.72	8.24	8.68	2,608,423
27 Oct 20	8.87000 -0.33	9.17	8.87	9.10	1,715,452
26 Oct 20	9.20000 -0.45	9.46	9.08	9.46	1,121,149
23 Oct 20	9.65000 +0.20	9.85	9.50	9.65	1,414,962
22 Oct 20	9.45000 +0.44	9.50	8.83	9.05	2,051,361
21 Oct 20	9.01000 -0.13	9.27	8.94	9.09	1,300,913
20 Oct 20	9.14000 -0.27	9.67	9.08	9.58	1,488,812
19 Oct 20	9.41000 -0.05	9.84	9.38	9.59	1,403,822
16 Oct 20	9.46000 +0.18	9.74	9.31	9.31	2,112,622
15 Oct 20	9.28000 +0.16	9.35	8.80	8.90	1,140,449
14 Oct 20	9.12000 +0.19	9.19	8.90	8.99	1,304,528
13 Oct 20	8.93000 -0.28	9.19	8.93	9.06	1,793,440
12 Oct 20	9.21000 -0.19	9.44	9.15	9.32	1,091,905
09 Oct 20	9.40000 -0.38	9.92	9.40	9.91	1,200,513
08 Oct 20	9.78000 +0.19	9.89	9.52	9.69	2,347,088
07 Oct 20	9.59000 +0.45	9.71	9.25	9.32	1,914,839
06 Oct 20	9.14000 -0.61	9.98	9.11	9.94	2,562,107
05 Oct 20	9.75000 +0.16	9.98	9.63	9.77	1,505,402
02 Oct 20	9.59000 +0.37	9.65	8.85	8.90	2,382,182
01 Oct 20	9.22000 +0.50	9.23	8.74	8.74	1,937,762
30 Sep 20	8.72000 -0.02	9.32	8.69	8.74	2,591,136
29 Sep 20	8.74000 -0.55	9.30	8.65	9.21	3,655,220
28 Sep 20	9.29000 -0.07	9.77	9.29	9.61	2,006,324
25 Sep 20	9.36000 +0.28	9.36	8.87	8.94	3,289,160
24 Sep 20	9.08000 +0.11	9.20	8.70	8.91	3,143,807
23 Sep 20	8.97000 -0.25	9.33	8.91	9.20	3,276,947
22 Sep 20	9.22000 -0.16	9.40	9.13	9.40	2,784,833
21 Sep 20	9.38000 -0.21	9.44	9.03	9.22	3,163,123
18 Sep 20	9.59000 -0.15	10.09	9.53	9.77	24,623,728
17 Sep 20	9.74000 +0.09	9.90	9.35	9.47	2,601,297
16 Sep 20	9.65000 +0.55	9.70	8.93	9.14	3,243,023
15 Sep 20	9.10000 +0.22	9.16	8.83	8.95	2,385,190
14 Sep 20	8.88000 +0.19	8.93	8.60	8.72	1,584,106
11 Sep 20	8.69000 +0.17	8.76	8.34	8.49	1,725,342
10 Sep 20	8.52000 -0.25	8.88	8.52	8.85	1,688,554
09 Sep 20	8.77000 -0.25	9.14	8.60	9.09	2,307,378
08 Sep 20	9.02000 +0.03	9.42	8.93	9.42	3,124,310
04 Sep 20	8.99000 +0.20	9.35	8.72	9.02	2,215,516
03 Sep 20	8.79000 +0.07	9.00	8.57	8.76	2,294,144
02 Sep 20	8.72000 +0.29	8.74	8.34	8.43	1,500,481
01 Sep 20	8.43000 +0.10	8.59	8.04	8.18	1,520,692
31 Aug 20	8.33000 -0.32	8.79	8.29	8.69	2,051,779
28 Aug 20	8.65000 +0.18	8.72	8.47	8.51	1,111,522
27 Aug 20	8.47000 +0.18	8.66	8.32	8.40	1,862,116
26 Aug 20	8.29000 -0.35	8.65	8.28	8.59	1,256,218
25 Aug 20	8.64000 +0.00	8.89	8.45	8.73	1,143,139
24 Aug 20	8.64000 +0.36	8.68	8.29	8.42	1,997,606
21 Aug 20	8.28000 -0.35	8.54	8.23	8.49	2,048,017
20 Aug 20	8.63000 -0.02	8.72	8.41	8.50	980,573
19 Aug 20	8.65000 -0.11	9.00	8.60	8.74	1,405,797
18 Aug 20	8.76000 -0.32	9.14	8.73	9.10	1,953,528
17 Aug 20	9.08000 -0.11	9.24	9.02	9.20	1,709,856
14 Aug 20	9.19000 +0.30	9.31	8.71	8.80	2,643,345
13 Aug 20	8.89000 -0.43	9.14	8.72	8.90	3,878,032
12 Aug 20	9.32000 -0.28	9.89	9.20	9.83	1,839,920
11 Aug 20	9.60000 -0.04	10.18	9.59	9.95	3,108,582
10 Aug 20	9.64000 +0.50	9.77	9.22	9.22	4,253,918
07 Aug 20	9.14000 -0.01	9.22	8.82	9.01	2,594,748
06 Aug 20	9.15000 -0.05	9.34	9.06	9.12	2,375,907
05 Aug 20	9.20000 +0.06	9.60	9.16	9.33	3,569,822
04 Aug 20	9.14000 +0.26	9.33	8.29	8.66	5,894,778
03 Aug 20	8.88000 +0.19	9.09	8.65	8.79	2,643,569
31 Jul 20	8.69000 -0.37	9.11	8.57	8.97	2,082,997
30 Jul 20	9.06000 -0.11	9.10	8.66	8.90	1,884,414
29 Jul 20	9.17000 +0.11	9.24	8.99	9.10	2,281,657
28 Jul 20	9.06000 -0.19	9.29	9.04	9.16	908,273
27 Jul 20	9.25000 -0.13	9.45	9.10	9.38	1,513,967
24 Jul 20	9.38000 -0.08	9.58	9.31	9.47	1,361,785
23 Jul 20	9.46000 -0.14	9.82	9.26	9.50	3,086,459
22 Jul 20	9.60000 -0.04	9.74	9.48	9.53	2,003,047
21 Jul 20	9.64000 +0.17	9.90	9.57	9.78	2,657,005
20 Jul 20	9.47000 -0.31	9.88	9.40	9.78	4,795,677
17 Jul 20	9.78000 -0.25	10.29	9.74	10.08	5,386,400
16 Jul 20	10.03000 -0.78	10.66	9.96	10.66	3,014,100
15 Jul 20	10.81000 +0.42	11.06	10.55	10.71	3,380,600
14 Jul 20	10.39000 +0.24	10.44	9.78	10.10	1,841,800
13 Jul 20	10.15000 +0.48	10.37	9.83	9.89	2,937,400
10 Jul 20	9.67000 +0.52	9.67	9.16	9.17	1,578,400
09 Jul 20	9.15000 -0.46	9.62	8.97	9.58	1,640,000
08 Jul 20	9.61000 -0.23	9.90	9.49	9.84	1,533,700
07 Jul 20	9.84000 -0.57	10.29	9.80	10.20	1,458,000
06 Jul 20	10.41000 +0.22	10.70	10.20	10.62	1,371,300
02 Jul 20	10.19000 +0.18	10.82	9.96	10.42	1,702,300
01 Jul 20	10.01000 -0.18	10.45	9.83	10.27	1,809,900
30 Jun 20	10.19000 -0.09	10.32	9.82	10.12	3,463,800
29 Jun 20	10.28000 +0.89	10.38	9.59	9.68	2,603,200
26 Jun 20	9.39000 -0.04	9.41	9.13	9.20	3,490,590
25 Jun 20	9.43000 +0.18	9.44	8.91	9.10	2,929,076
24 Jun 20	9.25000 -0.84	10.01	9.21	9.82	2,586,389
23 Jun 20	10.09000 -0.16	10.64	9.98	10.55	2,273,830
22 Jun 20	10.25000 +0.34	10.28	9.38	9.76	3,543,207
19 Jun 20	9.91000 -0.57	10.66	9.65	10.54	6,077,673
18 Jun 20	10.48000 -0.20	10.74	10.38	10.49	9,382,036
17 Jun 20	10.68000 -0.04	11.06	10.23	10.23	5,558,067
16 Jun 20	10.72000 +0.80	10.91	10.14	10.80	2,490,953
15 Jun 20	9.92000 +0.17	9.94	9.00	9.20	2,846,206
12 Jun 20	9.75000 +0.65	10.07	9.29	9.93	2,038,903
11 Jun 20	9.10000 -1.34	10.20	9.08	9.44	3,341,399
10 Jun 20	10.44000 -0.83	11.22	10.18	11.18	3,138,982
09 Jun 20	11.27000 -0.57	11.58	10.87	11.31	2,943,306
08 Jun 20	11.84000 -0.29	12.27	11.56	12.20	3,561,601
05 Jun 20	12.13000 +1.04	12.60	11.81	12.13	3,992,472
04 Jun 20	11.09000 +0.61	11.63	10.51	10.55	4,446,444
03 Jun 20	10.48000 +1.16	10.71	9.65	9.75	3,836,378
02 Jun 20	9.32000 +0.21	9.62	9.24	9.31	2,308,152
01 Jun 20	9.11000 +0.43	9.30	8.70	8.82	2,239,428
29 May 20	8.68000 -0.07	8.81	8.39	8.55	2,038,149
28 May 20	8.75000 -0.43	9.52	8.72	9.49	2,393,001
27 May 20	9.18000 +0.56	9.20	8.59	9.05	2,568,420
26 May 20	8.62000 +0.77	8.78	8.26	8.35	2,443,614
22 May 20	7.85000 +0.04	7.91	7.66	7.87	1,118,711
21 May 20	7.81000 -0.03	8.13	7.71	7.80	2,457,013
20 May 20	7.84000 +0.15	8.29	7.72	7.84	2,644,227
19 May 20	7.69000 +0.03	7.84	7.24	7.50	3,819,690
18 May 20	7.66000 +0.76	7.86	7.35	7.40	3,012,761
15 May 20	6.90000 +0.03	7.09	6.71	6.87	1,339,223
14 May 20	6.87000 +0.27	6.89	6.21	6.40	2,518,407
13 May 20	6.60000 -0.37	6.98	6.48	6.98	3,395,861
12 May 20	6.97000 -0.53	7.77	6.96	7.63	2,811,576
11 May 20	7.50000 -0.79	8.09	7.46	7.96	3,408,711
08 May 20	8.29000 +0.32	8.42	7.97	8.15	3,056,807
07 May 20	7.97000 +0.49	8.19	7.60	7.74	2,107,290
06 May 20	7.48000 -0.31	7.91	7.32	7.79	2,298,471
05 May 20	7.79000 +0.59	8.48	7.70	7.75	6,071,848
04 May 20	7.20000 +0.02	7.38	6.86	7.01	2,596,802
01 May 20	7.18000 -0.33	7.40	7.07	7.14	2,523,386
30 Apr 20	7.51000 -0.81	8.02	7.40	7.90	3,401,810
29 Apr 20	8.32000 +0.81	8.49	7.89	7.92	3,745,846
28 Apr 20	7.51000 +0.04	8.24	7.43	8.03	3,149,892
27 Apr 20	7.47000 +0.98	7.64	6.50	6.54	3,500,812
24 Apr 20	6.49000 -0.51	7.12	6.46	7.06	4,050,570
23 Apr 20	7.00000 +0.28	7.40	6.82	6.83	2,271,068
22 Apr 20	6.72000 -0.27	7.32	6.71	7.18	2,540,768
21 Apr 20	6.99000 -0.20	7.14	6.86	7.01	2,726,672
20 Apr 20	7.19000 -0.77	7.63	7.03	7.56	3,534,662
17 Apr 20	7.96000 +0.37	8.44	7.68	8.10	3,729,282
16 Apr 20	7.59000 +0.10	7.68	7.11	7.45	2,221,883
15 Apr 20	7.49000 -0.97	8.07	7.18	7.91	4,209,166
14 Apr 20	8.46000 -0.20	9.33	8.39	8.94	2,810,832
13 Apr 20	8.66000 -1.17	9.65	8.60	9.65	2,888,288
09 Apr 20	9.83000 +0.32	10.26	9.63	9.76	2,382,357
08 Apr 20	9.51000 +0.58	9.81	8.93	9.03	2,119,710
07 Apr 20	8.93000 +0.06	10.43	8.78	9.77	2,605,246
06 Apr 20	8.87000 +0.89	9.17	8.48	8.51	3,045,896
03 Apr 20	7.98000 +0.05	8.05	7.60	7.90	3,440,957
02 Apr 20	7.93000 +0.13	8.59	7.61	7.75	1,796,933
01 Apr 20	7.80000 -0.70	8.43	7.50	7.97	2,800,198
31 Mar 20	8.50000 -0.25	8.95	8.18	8.75	3,503,074
30 Mar 20	8.75000 -0.26	9.24	8.13	8.80	3,546,919
27 Mar 20	9.01000 +0.47	9.35	7.88	8.01	3,759,358
26 Mar 20	8.54000 +1.23	8.63	7.36	7.53	5,508,699
25 Mar 20	7.31000 +1.71	7.52	5.90	6.03	6,308,981
24 Mar 20	5.60000 +0.37	6.13	5.40	5.70	6,811,128
23 Mar 20	5.23000 -1.02	6.58	4.95	6.46	5,940,362
20 Mar 20	6.25000 -1.28	7.54	6.22	7.25	4,014,584
19 Mar 20	7.53000 +0.53	7.72	6.35	7.01	3,252,956
18 Mar 20	7.00000 -1.58	8.06	6.98	7.99	3,122,004
17 Mar 20	8.58000 +0.57	8.88	7.50	8.16	4,043,426
16 Mar 20	8.01000 -1.99	9.12	8.00	8.91	3,946,913
13 Mar 20	10.00000 +0.00	10.86	9.37	10.86	3,341,830
12 Mar 20	10.00000 -1.59	11.14	9.89	10.40	2,863,994
11 Mar 20	11.59000 -2.07	13.28	11.48	13.16	3,510,331
10 Mar 20	13.66000 +0.39	14.65	12.94	14.30	3,173,222
09 Mar 20	13.27000 -2.22	14.35	13.26	14.10	3,083,327
06 Mar 20	15.49000 -0.78	16.00	15.28	15.69	2,229,481
05 Mar 20	16.27000 -0.80	16.71	15.90	16.46	1,569,336
04 Mar 20	17.07000 +0.17	17.33	16.88	17.30	2,117,129
03 Mar 20	16.90000 -0.03	17.60	16.53	17.03	1,796,523
02 Mar 20	16.93000 -0.16	17.39	16.49	17.35	2,268,388
28 Feb 20	17.09000 -0.63	17.99	16.90	16.93	2,731,625
27 Feb 20	17.72000 -0.48	18.78	17.47	17.63	2,066,529
26 Feb 20	18.20000 -0.39	19.09	18.14	18.86	2,049,834
25 Feb 20	18.59000 -0.86	19.68	18.35	19.55	1,491,487
24 Feb 20	19.45000 -0.96	19.75	19.13	19.30	1,128,324
21 Feb 20	20.41000 +0.15	20.47	19.87	20.14	1,210,917
20 Feb 20	20.26000 -0.10	20.78	20.02	20.12	1,098,074
19 Feb 20	20.36000 +0.49	20.45	19.82	19.97	1,195,655
18 Feb 20	19.87000 -0.14	20.25	19.56	19.93	1,511,463
14 Feb 20	20.01000 -0.02	20.03	19.73	19.92	1,168,920
13 Feb 20	20.03000 -0.12	20.10	19.87	19.97	1,707,041
12 Feb 20	20.15000 +0.58	20.41	19.77	19.86	1,127,649
11 Feb 20	19.57000 +0.00	20.08	19.57	19.83	888,228
10 Feb 20	19.57000 +0.07	19.82	19.33	19.33	739,635
07 Feb 20	19.50000 -0.12	19.72	19.19	19.36	1,386,341
06 Feb 20	19.62000 +0.22	19.92	19.45	19.68	1,509,032
05 Feb 20	19.40000 -0.38	20.19	19.03	20.09	2,410,036
04 Feb 20	19.78000 +2.69	20.09	16.65	17.80	4,362,921
03 Feb 20	17.09000 -0.16	17.40	17.00	17.31	1,871,746
31 Jan 20	17.25000 -0.56	17.69	17.13	17.50	1,273,495
30 Jan 20	17.81000 +0.28	17.89	17.31	17.33	903,228
29 Jan 20	17.53000 +0.10	17.88	17.31	17.50	1,293,206
28 Jan 20	17.43000 +0.08	17.84	17.25	17.59	1,682,171
27 Jan 20	17.35000 -0.81	17.85	17.26	17.56	1,909,275
24 Jan 20	18.16000 -0.39	18.49	17.66	18.49	2,284,030
23 Jan 20	18.55000 +0.87	18.61	17.16	17.48	3,129,033
22 Jan 20	17.68000 -0.21	18.00	17.63	17.98	3,106,211
21 Jan 20	17.89000 -0.78	18.64	17.86	18.55	1,540,635
17 Jan 20	18.67000 -0.11	19.11	18.48	18.96	1,471,462
16 Jan 20	18.78000 -0.10	19.12	18.65	19.03	1,417,836
15 Jan 20	18.88000 -0.18	19.25	18.74	18.92	2,410,070
14 Jan 20	19.06000 +0.58	19.27	18.30	18.37	1,587,213
13 Jan 20	18.48000 +0.30	18.49	17.96	18.24	2,782,891
10 Jan 20	18.18000 -0.93	18.96	18.05	18.74	3,000,941
09 Jan 20	19.11000 -0.57	19.76	18.94	19.68	2,179,393
08 Jan 20	19.68000 -0.64	20.23	19.57	19.97	1,875,077
07 Jan 20	20.32000 +0.22	20.33	19.82	19.99	1,072,700
06 Jan 20	20.10000 -0.41	20.51	20.03	20.31	1,176,246
03 Jan 20	20.51000 -0.09	20.85	20.15	20.15	1,445,480
02 Jan 20	20.60000 -0.06	20.91	20.06	20.90	1,531,519
31 Dec 19	20.66000 +0.14	20.86	20.53	20.53	861,274
30 Dec 19	20.52000 -0.47	21.10	20.50	21.01	865,307
27 Dec 19	20.99000 +0.16	21.25	20.78	20.85	747,127
26 Dec 19	20.83000 -0.17	21.25	20.74	21.11	423,166
24 Dec 19	21.00000 -0.14	21.30	20.91	21.22	405,720
23 Dec 19	21.14000 +0.58	21.26	20.56	20.64	1,313,016
20 Dec 19	20.56000 +0.00	21.05	20.33	20.63	3,657,353
19 Dec 19	20.56000 -0.46	21.20	20.49	21.00	1,959,772
18 Dec 19	21.02000 -0.15	21.53	21.02	21.29	1,650,451
17 Dec 19	21.17000 -0.23	21.53	20.91	21.44	1,778,395
16 Dec 19	21.40000 -0.89	22.00	21.24	22.00	1,834,555
13 Dec 19	22.29000 -1.04	23.32	22.03	23.30	1,088,717
12 Dec 19	23.33000 +0.08	23.95	23.04	23.13	1,391,091
11 Dec 19	23.25000 -0.54	24.05	23.11	23.97	1,165,267
10 Dec 19	23.79000 +0.06	24.10	23.57	23.69	578,648
09 Dec 19	23.73000 +0.08	24.17	23.59	23.66	635,497
06 Dec 19	23.65000 +0.69	23.97	23.35	23.35	909,435
05 Dec 19	22.96000 -0.08	23.14	22.69	23.01	830,313
04 Dec 19	23.04000 -0.03	23.61	22.97	23.27	818,647
03 Dec 19	23.07000 -0.49	23.15	22.68	23.04	650,711
02 Dec 19	23.56000 +0.50	24.02	23.31	23.38	1,250,998
29 Nov 19	23.06000 -0.34	23.29	22.92	23.16	239,011
27 Nov 19	23.40000 +0.16	23.50	23.14	23.39	485,201
26 Nov 19	23.24000 -0.14	23.45	23.09	23.35	449,316
25 Nov 19	23.38000 +0.68	23.51	22.57	22.80	690,177
22 Nov 19	22.70000 -0.03	23.19	22.69	23.02	529,185
21 Nov 19	22.73000 -0.26	23.17	22.48	23.06	695,662
20 Nov 19	22.99000 -0.09	23.57	22.66	22.69	841,555
19 Nov 19	23.08000 -0.50	23.91	22.98	23.87	740,047
18 Nov 19	23.58000 +0.09	23.67	23.08	23.24	1,057,951
15 Nov 19	23.49000 +0.26	23.70	23.30	23.40	595,570
14 Nov 19	23.23000 +0.22	23.59	22.93	23.01	785,825
13 Nov 19	23.01000 -0.40	23.49	23.01	23.16	652,314
12 Nov 19	23.41000 -0.12	23.79	23.36	23.57	1,054,479
11 Nov 19	23.53000 -0.17	23.69	23.02	23.43	1,143,605
08 Nov 19	23.70000 -0.09	23.97	23.37	23.52	1,190,560
07 Nov 19	23.79000 +0.44	23.95	23.28	23.72	1,708,269
06 Nov 19	23.35000 +0.54	23.38	22.49	22.69	1,779,166
05 Nov 19	22.81000 +0.16	23.24	22.60	22.91	1,595,377
04 Nov 19	22.65000 +0.41	22.72	21.98	22.50	1,880,157
01 Nov 19	22.24000 +1.23	22.39	21.34	21.36	2,876,959
31 Oct 19	21.01000 +1.83	21.02	19.76	20.38	4,084,895
30 Oct 19	19.18000 -0.79	20.11	18.98	20.00	2,495,189
29 Oct 19	19.97000 -0.38	20.26	19.96	20.12	960,778
28 Oct 19	20.35000 +0.57	20.40	19.83	19.83	921,677
25 Oct 19	19.78000 +0.55	19.84	19.23	19.23	1,546,900
24 Oct 19	19.23000 -0.60	20.00	19.08	19.92	1,170,652
23 Oct 19	19.83000 +0.08	19.96	19.44	19.87	1,691,132
22 Oct 19	19.75000 -0.40	20.40	19.58	20.13	2,135,531
21 Oct 19	20.15000 -0.05	20.63	20.03	20.59	2,518,134
18 Oct 19	20.20000 -0.29	20.75	20.18	20.47	1,214,006
17 Oct 19	20.49000 +0.39	20.68	20.17	20.35	715,733
16 Oct 19	20.10000 -0.38	20.77	19.94	20.02	1,011,526
15 Oct 19	20.48000 -0.20	20.84	19.82	20.07	1,571,069
14 Oct 19	20.68000 -0.64	21.03	20.58	20.74	938,574
11 Oct 19	21.32000 +1.10	21.48	20.64	20.80	1,567,703
10 Oct 19	20.22000 +1.03	20.41	19.59	19.82	2,124,939
09 Oct 19	19.19000 -0.03	19.42	18.98	19.40	1,281,205
08 Oct 19	19.22000 -0.54	19.71	19.19	19.50	1,077,547
07 Oct 19	19.76000 -0.57	20.25	19.75	20.19	1,534,760
04 Oct 19	20.33000 +0.22	20.38	19.88	20.16	670,365
03 Oct 19	20.11000 +0.19	20.22	19.44	19.72	639,091
02 Oct 19	19.92000 -0.15	19.99	19.54	19.67	755,987
01 Oct 19	20.07000 -0.18	20.83	20.03	20.40	902,857
30 Sep 19	20.25000 -0.30	20.50	20.04	20.50	1,011,542
27 Sep 19	20.55000 +0.37	20.68	20.23	20.42	860,815
26 Sep 19	20.18000 -0.60	20.52	19.95	20.52	720,751
25 Sep 19	20.78000 +0.91	20.83	19.56	19.66	1,152,782
24 Sep 19	19.87000 -0.87	20.78	19.76	20.59	1,812,498
23 Sep 19	20.74000 +0.32	20.93	20.02	20.04	788,819
20 Sep 19	20.42000 +0.01	21.01	20.29	20.42	1,896,261
19 Sep 19	20.41000 -0.42	20.86	20.33	20.55	1,498,008
18 Sep 19	20.83000 -0.56	21.31	20.53	21.21	1,490,784
17 Sep 19	21.39000 -0.32	21.40	20.75	20.99	1,699,234
16 Sep 19	21.71000 -0.19	22.05	21.49	21.55	1,186,569
13 Sep 19	21.90000 +0.45	21.99	21.38	21.98	1,569,977
12 Sep 19	21.45000 +0.08	21.56	20.59	21.53	1,595,888
11 Sep 19	21.37000 +0.44	21.41	20.53	21.11	1,900,055
10 Sep 19	20.93000 +1.05	20.94	19.89	20.05	1,460,643
09 Sep 19	19.88000 +0.48	20.10	19.58	19.61	1,537,965
06 Sep 19	19.40000 -0.64	20.08	19.37	20.08	1,954,086
05 Sep 19	20.04000 +0.16	20.60	19.92	20.14	3,101,292
04 Sep 19	19.88000 +0.60	19.96	19.54	19.69	1,526,967
03 Sep 19	19.28000 -0.54	19.62	19.01	19.45	1,820,619
30 Aug 19	19.82000 +0.63	20.07	19.42	19.50	1,561,297
29 Aug 19	19.19000 +0.61	19.38	18.93	18.93	1,147,975
28 Aug 19	18.58000 +0.51	18.86	18.00	18.05	948,953
27 Aug 19	18.07000 -0.37	18.67	18.02	18.58	1,302,270
26 Aug 19	18.44000 +0.26	18.50	18.14	18.43	1,399,194
23 Aug 19	18.18000 -0.18	18.69	17.82	18.06	2,802,539
22 Aug 19	18.36000 +0.39	18.47	17.81	18.03	3,035,747
21 Aug 19	17.97000 +0.10	18.15	17.79	18.06	1,363,833
20 Aug 19	17.87000 +0.02	17.98	17.63	17.69	1,964,040
19 Aug 19	17.85000 +0.30	18.08	17.80	17.92	1,184,361
16 Aug 19	17.55000 +0.30	17.81	17.31	17.39	1,427,228
15 Aug 19	17.25000 -0.20	17.60	17.03	17.60	1,289,687
14 Aug 19	17.45000 -0.79	17.90	17.27	17.90	2,483,902
13 Aug 19	18.24000 +0.47	18.56	17.59	17.73	1,488,436
12 Aug 19	17.77000 -0.60	18.30	17.66	18.30	1,352,573
09 Aug 19	18.37000 -1.43	19.59	18.30	19.49	1,508,468
08 Aug 19	19.80000 +0.22	20.08	19.66	19.87	1,251,496
07 Aug 19	19.58000 -0.17	19.64	19.06	19.34	1,290,876
06 Aug 19	19.75000 +0.17	19.85	18.94	19.59	5,213,187
05 Aug 19	19.58000 -0.98	20.22	19.38	20.04	2,488,205
02 Aug 19	20.56000 -0.38	20.97	20.40	20.79	1,703,265
01 Aug 19	20.94000 -0.83	21.95	20.83	21.70	1,556,328
31 Jul 19	21.77000 -0.33	22.45	21.47	22.10	2,119,789
30 Jul 19	22.10000 -0.63	22.48	22.10	22.48	5,204,340
29 Jul 19	22.73000 -0.14	22.92	22.55	22.76	942,956
26 Jul 19	22.87000 +0.05	23.01	22.65	22.81	1,067,114
25 Jul 19	22.82000 -0.61	23.59	22.62	23.36	1,466,134
24 Jul 19	23.43000 -0.22	23.55	22.38	23.30	2,609,090
23 Jul 19	23.65000 -1.47	25.38	23.56	25.20	2,901,276
22 Jul 19	25.12000 -0.14	25.61	24.88	25.34	2,063,889
19 Jul 19	25.26000 +0.81	25.60	24.92	24.92	1,800,507
18 Jul 19	24.45000 +0.00	24.66	23.77	23.77	1,219,606
17 Jul 19	24.45000 -0.43	24.90	24.30	24.81	1,274,308
16 Jul 19	24.88000 +0.38	25.33	24.46	24.53	945,498
15 Jul 19	24.50000 -0.34	25.15	24.13	25.01	1,269,215
12 Jul 19	24.84000 +0.88	25.00	24.08	24.12	1,237,645
11 Jul 19	23.96000 -0.25	24.31	23.86	24.15	1,060,677
10 Jul 19	24.21000 -0.51	25.03	24.12	24.48	997,940
09 Jul 19	24.72000 +0.22	24.77	23.88	24.24	958,734
08 Jul 19	24.50000 -0.75	25.47	24.41	25.17	1,040,529
05 Jul 19	25.25000 -0.02	25.30	24.83	25.10	505,668
03 Jul 19	25.27000 +0.17	25.29	25.03	25.13	319,789
02 Jul 19	25.10000 -0.21	25.37	25.01	25.16	854,360
01 Jul 19	25.31000 +0.11	25.66	25.13	25.56	1,042,588
28 Jun 19	25.20000 +0.39	25.34	24.78	24.88	1,377,260
27 Jun 19	24.81000 +0.19	24.82	24.28	24.72	926,470
26 Jun 19	24.62000 +0.50	24.72	24.13	24.36	887,240
25 Jun 19	24.12000 -0.04	24.61	24.09	24.19	995,870
24 Jun 19	24.16000 -0.53	24.69	23.98	24.62	1,587,623
21 Jun 19	24.69000 -0.10	24.89	24.49	24.60	1,191,421
20 Jun 19	24.79000 -0.06	25.47	24.71	25.35	1,322,793
19 Jun 19	24.85000 +0.14	25.04	24.56	24.89	1,526,032
18 Jun 19	24.71000 +1.16	24.98	23.56	23.69	1,071,728
17 Jun 19	23.55000 -0.17	24.00	23.43	23.65	1,077,609
14 Jun 19	23.72000 -0.60	24.21	23.67	24.12	764,432
13 Jun 19	24.32000 +0.34	24.32	23.84	24.18	628,553
12 Jun 19	23.98000 -0.09	24.14	23.62	23.92	751,446
11 Jun 19	24.07000 +0.22	24.87	23.89	24.65	1,009,995
10 Jun 19	23.85000 -0.18	24.49	23.75	24.19	993,353
07 Jun 19	24.03000 +0.26	24.20	23.49	23.88	969,159
06 Jun 19	23.77000 +0.00	23.99	23.37	23.68	856,929
05 Jun 19	23.77000 +0.15	23.82	23.20	23.54	886,808
04 Jun 19	23.62000 +1.66	23.72	22.56	22.62	1,872,621
03 Jun 19	21.96000 +0.55	22.22	21.17	21.45	1,823,861
31 May 19	21.41000 -0.39	21.93	21.15	21.40	2,124,801
30 May 19	21.80000 +0.16	22.50	21.57	21.63	2,699,280
29 May 19	21.64000 -0.34	21.79	21.40	21.64	3,154,947
28 May 19	21.98000 -0.02	22.21	21.87	22.13	1,074,429
24 May 19	22.00000 +0.21	22.49	21.82	22.17	1,240,587
23 May 19	21.79000 -0.78	22.27	21.35	22.08	1,467,332
22 May 19	22.57000 -0.43	23.02	22.34	22.86	1,386,619
21 May 19	23.00000 +0.46	23.27	22.59	22.70	1,563,412
20 May 19	22.54000 -1.11	23.39	22.52	23.34	2,236,491
17 May 19	23.65000 +0.31	23.84	22.95	23.00	5,293,405
16 May 19	23.34000 +0.33	23.53	23.09	23.20	1,102,067
15 May 19	23.01000 +0.32	23.03	22.32	22.32	1,616,208
14 May 19	22.69000 +0.19	22.97	22.52	22.55	1,383,353
13 May 19	22.50000 -1.36	23.14	22.34	23.14	1,443,160
10 May 19	23.86000 +0.05	24.01	23.43	23.68	742,799
09 May 19	23.81000 +0.03	23.86	23.21	23.45	977,676
08 May 19	23.78000 -0.19	24.32	23.68	23.85	1,086,125
07 May 19	23.97000 -1.20	24.84	23.80	24.80	1,939,770
06 May 19	25.17000 -0.47	25.34	24.44	24.76	1,322,256
03 May 19	25.64000 +1.14	25.68	24.74	24.83	1,227,540
02 May 19	24.50000 +0.26	24.66	23.95	24.16	1,146,651
01 May 19	24.24000 -0.68	25.09	24.16	24.99	997,865
30 Apr 19	24.92000 -0.33	25.38	24.86	25.23	1,377,986
29 Apr 19	25.25000 +0.34	25.34	24.75	25.00	971,313
26 Apr 19	24.91000 +0.83	25.03	23.91	24.08	2,105,532
25 Apr 19	24.08000 -0.17	24.25	23.35	23.87	2,049,817
24 Apr 19	24.25000 -0.73	25.63	23.48	24.65	4,474,247
23 Apr 19	24.98000 -0.51	25.73	23.97	25.20	4,124,742
22 Apr 19	25.49000 -0.23	25.67	25.17	25.58	1,068,629
18 Apr 19	25.72000 -0.33	26.23	25.48	25.98	1,699,404
17 Apr 19	26.05000 +0.04	26.63	25.83	26.36	1,218,535
16 Apr 19	26.01000 -0.13	26.24	25.77	26.14	1,863,395
15 Apr 19	26.14000 +0.48	26.40	25.48	25.66	1,458,648
12 Apr 19	25.66000 -1.54	25.87	24.48	25.78	5,350,282
11 Apr 19	27.20000 +0.19	27.36	26.76	26.99	1,182,050
10 Apr 19	27.01000 +0.25	27.04	26.54	26.83	818,431
09 Apr 19	26.76000 -0.21	27.08	26.48	26.83	1,140,012
08 Apr 19	26.97000 -0.48	27.01	25.44	26.84	4,094,730
05 Apr 19	27.45000 +0.86	27.49	26.77	26.79	1,550,862
04 Apr 19	26.59000 +0.67	26.60	25.87	25.97	958,252
03 Apr 19	25.92000 -0.30	26.72	25.86	26.64	1,175,479
02 Apr 19	26.22000 -0.28	26.59	26.00	26.59	928,582
01 Apr 19	26.50000 +0.93	26.64	26.00	26.07	2,271,818
29 Mar 19	25.57000 +0.25	25.94	25.43	25.66	2,111,520
28 Mar 19	25.32000 -0.15	25.77	25.17	25.58	908,197
27 Mar 19	25.47000 +0.15	25.52	25.02	25.33	572,387
26 Mar 19	25.32000 +0.27	25.73	24.98	25.37	711,067
25 Mar 19	25.05000 +0.17	25.40	24.70	24.88	577,430
22 Mar 19	24.88000 -1.27	25.79	24.63	25.70	2,167,251
21 Mar 19	26.15000 +0.15	26.56	25.64	25.90	2,698,077
20 Mar 19	26.00000 +0.05	26.17	25.29	25.95	723,679
19 Mar 19	25.95000 -0.06	26.50	25.75	26.26	844,283
18 Mar 19	26.01000 +0.54	26.18	25.54	25.56	2,031,002
15 Mar 19	25.47000 +0.27	25.88	25.22	25.26	6,071,732
14 Mar 19	25.20000 -0.09	25.53	25.00	25.25	1,098,882
13 Mar 19	25.29000 -0.61	26.22	25.22	25.95	1,902,418
12 Mar 19	25.90000 +0.23	26.69	25.85	25.92	1,801,842
11 Mar 19	25.67000 -0.04	25.68	24.68	25.23	2,312,917
08 Mar 19	25.71000 -0.78	26.43	25.56	26.18	1,697,480
07 Mar 19	26.49000 -1.50	27.98	26.36	27.94	1,840,921
06 Mar 19	27.99000 -0.71	28.83	27.98	28.76	799,199
05 Mar 19	28.70000 -0.47	29.14	28.62	29.09	949,638
04 Mar 19	29.17000 +0.18	29.39	28.83	29.05	861,904
01 Mar 19	28.99000 +0.36	29.12	28.61	28.81	927,483
28 Feb 19	28.63000 -0.61	29.21	28.63	29.13	752,898
27 Feb 19	29.24000 +0.10	29.50	29.01	29.10	644,540
26 Feb 19	29.14000 -0.12	29.39	28.87	29.14	718,721
25 Feb 19	29.26000 +0.37	29.41	28.86	29.00	1,398,292
22 Feb 19	28.89000 +0.20	29.01	28.55	28.90	866,504
21 Feb 19	28.69000 -0.47	29.37	28.48	28.99	917,003
20 Feb 19	29.16000 +0.69	29.28	28.31	28.66	1,885,685
19 Feb 19	28.47000 +0.55	28.59	27.69	27.69	1,440,783
15 Feb 19	27.92000 +0.28	28.16	27.64	27.99	1,237,280
14 Feb 19	27.64000 -0.20	28.07	27.60	27.71	1,156,004
13 Feb 19	27.84000 +0.06	28.17	27.52	28.01	1,074,000
12 Feb 19	27.78000 +0.55	28.09	27.24	27.48	1,165,965
11 Feb 19	27.23000 +0.44	27.23	26.60	26.78	1,557,162
08 Feb 19	26.79000 -0.50	27.52	26.65	27.15	1,425,337
07 Feb 19	27.29000 -0.28	27.41	26.52	27.26	1,117,394
06 Feb 19	27.57000 +0.07	27.80	27.43	27.46	815,228
05 Feb 19	27.50000 -0.23	27.84	27.43	27.70	773,499
04 Feb 19	27.73000 +0.17	28.06	27.39	27.69	839,333
01 Feb 19	27.56000 +0.17	27.92	27.42	27.49	897,296
31 Jan 19	27.39000 +0.12	27.63	26.86	26.94	1,415,703
30 Jan 19	27.27000 +1.23	27.33	26.33	26.50	1,764,342
29 Jan 19	26.04000 -0.50	26.96	25.98	26.81	1,209,920
28 Jan 19	26.54000 -0.09	26.66	26.09	26.12	1,231,844
25 Jan 19	26.63000 +0.99	26.84	25.90	26.23	1,495,561
24 Jan 19	25.64000 -0.80	26.34	25.49	26.28	1,405,717
23 Jan 19	26.44000 +0.84	27.00	25.72	25.91	3,721,611
22 Jan 19	25.60000 +0.13	25.78	22.87	23.57	5,797,357
18 Jan 19	25.47000 +0.49	25.67	24.88	25.25	1,945,958
17 Jan 19	24.98000 +0.34	25.20	24.36	24.37	1,156,678
16 Jan 19	24.64000 +0.23	24.86	24.35	24.48	1,057,901
15 Jan 19	24.41000 -0.09	24.73	23.86	24.48	1,303,884
14 Jan 19	24.50000 -0.29	24.81	24.25	24.29	1,117,715
11 Jan 19	24.79000 +0.45	24.83	23.94	24.06	1,041,583
10 Jan 19	24.34000 -0.42	24.63	24.10	24.42	5,537,974
09 Jan 19	24.76000 +1.46	24.77	23.43	23.62	3,707,968
08 Jan 19	23.30000 +0.70	23.32	22.40	22.70	2,153,838
07 Jan 19	22.60000 -0.01	23.09	22.10	22.74	2,013,696
04 Jan 19	22.61000 +1.18	23.09	21.85	21.85	1,746,511
03 Jan 19	21.43000 -0.92	22.33	21.34	22.32	1,155,333
02 Jan 19	22.35000 +0.58	22.42	21.00	21.24	1,434,623
31 Dec 18	21.77000 -0.17	22.36	21.15	22.06	1,132,031
28 Dec 18	21.94000 -0.36	22.49	21.81	22.34	1,101,938
27 Dec 18	22.30000 +0.13	22.31	21.34	21.75	948,450
26 Dec 18	22.17000 +0.96	22.18	20.84	21.31	1,072,175
24 Dec 18	21.21000 -0.53	21.76	21.05	21.52	649,593
21 Dec 18	21.74000 -0.26	22.37	21.41	21.92	3,734,592
20 Dec 18	22.00000 -0.34	22.67	21.59	22.46	1,219,195
19 Dec 18	22.34000 -0.73	23.91	22.19	23.24	1,075,915
18 Dec 18	23.07000 +0.25	23.45	22.91	23.02	866,111
17 Dec 18	22.82000 -0.56	24.23	22.62	23.41	1,639,326
14 Dec 18	23.38000 -1.23	24.59	23.22	24.21	1,550,140
13 Dec 18	24.61000 -0.52	25.35	24.54	25.33	1,119,384
12 Dec 18	25.13000 +0.45	25.65	25.03	25.16	683,388
11 Dec 18	24.68000 +0.09	25.48	24.49	25.20	1,052,471
10 Dec 18	24.59000 -0.32	25.09	24.20	24.84	1,015,193
07 Dec 18	24.91000 -0.99	26.22	24.79	26.08	1,353,435
06 Dec 18	25.90000 +0.16	25.90	24.61	25.09	1,370,283
04 Dec 18	25.74000 -1.18	27.03	25.61	26.87	1,196,873
03 Dec 18	26.92000 +0.66	27.35	26.60	27.19	839,594
30 Nov 18	26.26000 +0.05	26.37	25.97	26.05	824,985
29 Nov 18	26.21000 -0.26	26.48	25.88	26.29	778,890
28 Nov 18	26.47000 +1.22	26.49	25.00	25.44	820,694
27 Nov 18	25.25000 -0.73	25.81	24.94	25.62	826,662
26 Nov 18	25.98000 +0.40	26.32	25.33	25.64	907,789
23 Nov 18	25.58000 -0.48	25.96	25.06	25.22	475,597
21 Nov 18	26.06000 +0.88	26.48	25.37	25.37	686,003
20 Nov 18	25.18000 -0.81	25.55	24.57	25.43	1,671,752
19 Nov 18	25.99000 -0.98	26.88	25.63	26.85	1,253,707
16 Nov 18	26.97000 -0.40	27.51	26.83	27.15	1,154,705
15 Nov 18	27.37000 +0.51	27.39	26.57	26.65	820,640
14 Nov 18	26.86000 -0.26	27.64	26.65	27.34	855,431
13 Nov 18	27.12000 +0.20	27.75	26.79	26.97	784,311
12 Nov 18	26.92000 -0.20	27.46	26.61	27.07	1,023,334
09 Nov 18	27.12000 +0.04	27.27	26.14	26.68	1,320,741
08 Nov 18	27.08000 -1.15	28.25	26.41	28.20	2,528,731
07 Nov 18	28.23000 -0.05	28.61	28.11	28.52	1,569,452
06 Nov 18	28.28000 +0.54	28.74	27.83	28.50	1,612,619
05 Nov 18	27.74000 +0.23	28.24	27.34	27.51	1,398,733
02 Nov 18	27.51000 +0.57	27.54	26.83	27.25	1,260,907
01 Nov 18	26.94000 +1.05	26.99	25.91	26.25	1,530,567
31 Oct 18	25.89000 +0.89	26.09	25.38	25.46	1,559,340
30 Oct 18	25.00000 -0.21	25.94	24.83	25.21	1,520,184
29 Oct 18	25.21000 -0.05	26.08	24.87	25.75	1,415,277
26 Oct 18	25.26000 -0.51	25.80	24.73	25.11	1,709,285
25 Oct 18	25.77000 +0.75	26.15	25.09	25.29	2,066,000
24 Oct 18	25.02000 -1.73	27.04	24.99	26.88	3,269,948
23 Oct 18	26.75000 -0.07	27.33	22.38	23.08	5,881,489
22 Oct 18	26.82000 +0.07	27.00	26.45	26.81	1,770,189
19 Oct 18	26.75000 -0.27	27.19	26.51	27.14	1,942,809
18 Oct 18	27.02000 -0.89	27.99	26.79	27.76	2,153,396
17 Oct 18	27.91000 +0.11	28.08	27.41	27.72	818,481
16 Oct 18	27.80000 +0.63	27.82	26.96	27.44	848,709
15 Oct 18	27.17000 +0.08	27.42	26.91	27.11	888,689
12 Oct 18	27.09000 +0.10	27.61	26.71	27.40	1,388,735
11 Oct 18	26.99000 -0.65	27.89	26.87	27.52	1,662,067
10 Oct 18	27.64000 -0.98	28.75	27.61	28.33	1,863,229
09 Oct 18	28.62000 +0.05	29.19	28.33	28.47	1,205,165
08 Oct 18	28.57000 +0.27	28.63	27.88	28.27	1,015,095
05 Oct 18	28.30000 +0.05	28.46	27.85	28.07	921,706
04 Oct 18	28.25000 -0.28	28.86	28.03	28.51	1,135,332
03 Oct 18	28.53000 -0.76	29.55	28.14	29.50	2,335,993
02 Oct 18	29.29000 -0.18	29.59	29.10	29.50	1,560,765
01 Oct 18	29.47000 -0.08	29.84	29.24	29.68	1,192,221
28 Sep 18	29.55000 -0.20	30.18	29.46	29.59	1,789,043
27 Sep 18	29.75000 +0.29	30.00	29.24	29.41	1,010,597
26 Sep 18	29.46000 -0.25	29.74	29.27	29.46	1,387,484
25 Sep 18	29.71000 +0.64	29.75	29.25	29.35	1,841,722
24 Sep 18	29.07000 +0.41	29.73	28.52	28.65	2,757,877
21 Sep 18	28.66000 +0.15	28.71	28.25	28.46	2,340,546
20 Sep 18	28.51000 +0.32	28.81	28.10	28.74	1,532,226
19 Sep 18	28.19000 +0.41	28.88	27.92	28.11	1,694,738
18 Sep 18	27.78000 +0.66	28.10	27.48	27.58	2,032,845
17 Sep 18	27.12000 +0.38	27.68	26.79	26.79	1,432,479
14 Sep 18	26.74000 +0.95	27.30	25.92	25.94	2,595,754
13 Sep 18	25.79000 +0.43	25.83	25.40	25.70	1,526,639
12 Sep 18	25.36000 +0.33	25.51	24.83	25.09	1,269,545
11 Sep 18	25.03000 -0.15	25.25	24.71	24.88	1,891,325
10 Sep 18	25.18000 -0.27	25.72	25.10	25.60	872,795
07 Sep 18	25.45000 -0.41	25.96	25.13	25.71	846,956
06 Sep 18	25.86000 +0.06	26.19	25.59	25.95	893,191
05 Sep 18	25.80000 -0.61	26.49	25.78	26.36	2,021,347
04 Sep 18	26.41000 -0.62	26.95	26.29	26.50	1,483,577
31 Aug 18	27.03000 -0.06	27.14	26.81	26.87	828,550
30 Aug 18	27.09000 -0.23	27.28	26.73	27.09	795,526
29 Aug 18	27.32000 +0.55	27.39	26.40	26.77	975,751
28 Aug 18	26.77000 +0.14	27.28	26.72	27.00	2,107,487
27 Aug 18	26.63000 +0.49	26.85	26.18	26.21	1,141,960
24 Aug 18	26.14000 +0.40	26.31	25.92	26.06	929,856
23 Aug 18	25.74000 -0.73	26.36	25.67	26.36	884,282
22 Aug 18	26.47000 +0.22	26.65	26.25	26.32	634,923
21 Aug 18	26.25000 +0.33	26.35	25.94	26.00	1,237,760
20 Aug 18	25.92000 +0.21	26.22	25.74	25.81	1,167,213
17 Aug 18	25.71000 +0.31	25.77	25.06	25.28	1,172,287
16 Aug 18	25.40000 +0.97	25.43	24.83	24.91	1,731,819
15 Aug 18	24.43000 -1.96	25.94	24.31	25.90	2,813,683
14 Aug 18	26.39000 +0.42	26.70	25.90	26.02	714,771
13 Aug 18	25.97000 -0.61	26.65	25.88	26.62	1,073,800
10 Aug 18	26.58000 -0.24	26.98	26.00	26.40	967,744
09 Aug 18	26.82000 -0.31	27.25	26.61	27.08	1,010,533
08 Aug 18	27.13000 +0.01	28.04	27.02	27.80	1,564,015
07 Aug 18	27.12000 -0.25	27.73	27.03	27.71	678,510
06 Aug 18	27.37000 +0.09	27.53	27.04	27.19	877,279
03 Aug 18	27.28000 -0.47	27.95	27.04	27.77	921,943
02 Aug 18	27.75000 -0.02	28.04	27.19	27.38	988,403
01 Aug 18	27.77000 -0.03	28.03	27.53	27.67	1,181,367
31 Jul 18	27.80000 -0.07	28.15	27.70	27.98	1,359,448
30 Jul 18	27.87000 -0.29	28.53	27.83	28.34	1,673,469
27 Jul 18	28.16000 -0.72	29.19	28.02	28.99	1,394,668
26 Jul 18	28.88000 +0.30	29.31	28.27	28.42	2,685,382
25 Jul 18	28.58000 -0.09	29.20	28.50	28.74	3,440,902
24 Jul 18	28.67000 +1.87	29.75	28.16	28.93	6,382,171
23 Jul 18	26.80000 +0.15	26.93	26.44	26.71	1,820,371
20 Jul 18	26.65000 +0.09	27.05	26.26	26.53	1,585,967
19 Jul 18	26.56000 -0.38	26.64	26.30	26.60	1,382,640
18 Jul 18	26.94000 +0.23	27.04	26.57	26.68	2,077,524
17 Jul 18	26.71000 +0.44	26.86	26.26	26.26	915,099
16 Jul 18	26.27000 -0.49	26.98	26.11	26.65	1,930,855
13 Jul 18	26.76000 +0.28	27.05	26.43	26.55	1,776,286
12 Jul 18	26.48000 +0.32	26.54	26.07	26.48	1,019,994
11 Jul 18	26.16000 -0.16	26.44	25.75	26.02	1,262,357
10 Jul 18	26.32000 -0.03	26.60	25.90	26.34	949,578
09 Jul 18	26.35000 +0.47	26.55	25.97	26.19	598,794
06 Jul 18	25.88000 +0.47	26.11	25.06	25.30	1,103,969
05 Jul 18	25.41000 +0.44	25.48	25.03	25.25	794,806
03 Jul 18	24.97000 -0.28	25.65	24.89	25.50	527,591
02 Jul 18	25.25000 +0.13	25.26	24.57	24.71	1,167,001
29 Jun 18	25.12000 +0.01	25.65	25.08	25.22	1,895,993
28 Jun 18	25.11000 -0.12	25.35	24.73	25.23	1,052,490
27 Jun 18	25.23000 +0.07	25.77	25.19	25.40	1,709,728
26 Jun 18	25.16000 +0.33	25.26	24.52	24.89	1,498,854
25 Jun 18	24.83000 -2.48	26.63	24.44	26.31	3,410,455
22 Jun 18	27.31000 -0.03	28.01	27.30	27.70	2,185,637
21 Jun 18	27.34000 -0.62	27.87	27.21	27.79	1,175,738
20 Jun 18	27.96000 +0.72	28.10	27.28	27.49	1,306,899
19 Jun 18	27.24000 -0.96	27.60	26.80	27.60	2,358,221
18 Jun 18	28.20000 +0.42	28.48	27.50	27.50	2,307,678
15 Jun 18	27.78000 -0.39	27.78	26.83	27.35	2,586,978
14 Jun 18	28.17000 -0.31	28.65	27.91	28.65	1,130,810
13 Jun 18	28.48000 -0.40	29.11	28.25	28.99	9,786,774
12 Jun 18	28.88000 -0.28	29.30	28.75	29.21	1,615,072
11 Jun 18	29.16000 +0.44	29.22	28.60	28.86	1,554,714
08 Jun 18	28.72000 -0.29	29.17	28.59	28.91	1,315,524
07 Jun 18	29.01000 -0.51	29.86	28.65	29.39	1,048,255
06 Jun 18	29.52000 +0.76	29.55	28.80	28.98	1,403,868
05 Jun 18	28.76000 +0.53	28.81	28.12	28.31	1,087,566
04 Jun 18	28.23000 -0.53	29.00	27.94	28.79	1,108,674
01 Jun 18	28.76000 +0.24	29.84	28.70	28.94	3,550,953
31 May 18	28.52000 +0.35	29.06	28.14	28.50	2,437,053
30 May 18	28.17000 +1.20	28.44	27.81	27.84	2,037,310
29 May 18	26.97000 -0.38	27.54	26.75	26.97	1,159,909
25 May 18	27.35000 -0.79	27.97	27.09	27.88	1,231,295
24 May 18	28.14000 -0.17	28.28	27.72	28.19	823,270
23 May 18	28.31000 +0.03	28.48	27.78	28.08	1,079,496
22 May 18	28.28000 -0.17	28.78	28.27	28.62	801,716
21 May 18	28.45000 -0.10	28.72	28.22	28.61	738,005
18 May 18	28.55000 -0.19	28.93	28.50	28.72	784,442
17 May 18	28.74000 -0.09	29.00	28.48	28.83	997,943
16 May 18	28.83000 +0.67	29.04	28.27	28.39	1,215,699
15 May 18	28.16000 +0.03	28.49	27.62	27.79	1,047,672
14 May 18	28.13000 -0.27	28.71	28.01	28.56	683,940
11 May 18	28.40000 +0.07	28.77	28.25	28.46	685,293
10 May 18	28.33000 +0.10	28.95	27.20	28.25	1,250,196
09 May 18	28.23000 -0.19	28.62	28.15	28.58	1,358,938
08 May 18	28.42000 -0.08	28.69	28.29	28.38	1,842,565
07 May 18	28.50000 +0.67	28.58	27.86	27.86	1,833,785
04 May 18	27.83000 +0.91	28.08	26.70	26.87	2,949,356
03 May 18	26.92000 +0.58	27.02	26.12	26.30	1,472,302
02 May 18	26.34000 +0.18	26.73	26.12	26.33	1,642,241
01 May 18	26.16000 -0.41	26.38	25.23	26.35	1,705,986
30 Apr 18	26.57000 -0.42	27.39	26.50	27.00	1,444,436
27 Apr 18	26.99000 -0.42	27.84	26.89	27.39	1,796,060
26 Apr 18	27.41000 +0.34	27.60	27.08	27.12	1,330,146
25 Apr 18	27.07000 -0.55	27.63	26.51	27.48	2,213,061
24 Apr 18	27.62000 +1.72	27.77	26.14	27.25	5,825,329
23 Apr 18	25.90000 -0.04	26.03	25.11	25.78	2,486,730
20 Apr 18	25.94000 -0.37	26.51	25.77	26.35	1,101,458
19 Apr 18	26.31000 +0.02	26.50	25.71	26.43	1,556,974
18 Apr 18	26.29000 +0.44	26.99	26.21	26.49	1,640,182
17 Apr 18	25.85000 -0.03	26.18	25.64	26.18	1,467,099
16 Apr 18	25.88000 +0.13	26.00	25.42	25.93	1,371,176
13 Apr 18	25.75000 +0.64	26.67	25.51	25.73	2,626,506
12 Apr 18	25.11000 +0.15	25.42	25.01	25.12	838,762
11 Apr 18	24.96000 -0.24	25.26	24.80	24.88	838,740
10 Apr 18	25.20000 +0.85	25.41	24.54	24.92	1,687,564
09 Apr 18	24.35000 +0.50	24.88	24.01	24.01	1,550,427
06 Apr 18	23.85000 -0.90	24.67	23.69	24.36	1,841,943
05 Apr 18	24.75000 +0.82	24.94	24.27	24.27	904,998
04 Apr 18	23.93000 +0.25	23.98	23.00	23.03	1,266,077
03 Apr 18	23.68000 +0.31	24.15	23.45	23.61	1,876,224
02 Apr 18	23.37000 -0.31	23.90	22.93	23.50	2,164,191
29 Mar 18	23.68000 +0.89	23.93	23.09	23.15	2,920,732
28 Mar 18	22.79000 -0.57	23.36	22.70	23.36	2,019,632
27 Mar 18	23.36000 -0.26	23.92	22.94	23.77	2,355,518
26 Mar 18	23.62000 +0.27	24.00	22.99	23.76	1,699,303
23 Mar 18	23.35000 -0.79	24.58	23.30	24.29	2,213,935
22 Mar 18	24.14000 -1.61	25.49	24.12	25.30	2,204,375
21 Mar 18	25.75000 -0.09	26.33	25.64	25.94	1,703,125
20 Mar 18	25.84000 -0.76	26.39	25.56	26.26	2,305,443
19 Mar 18	26.60000 -0.48	26.95	26.08	26.86	1,546,512
16 Mar 18	27.08000 +0.06	27.79	26.83	27.07	2,008,911
15 Mar 18	27.02000 -0.53	27.59	26.84	27.54	872,715
14 Mar 18	27.55000 -0.50	28.42	27.44	28.28	813,900
13 Mar 18	28.05000 -0.55	28.81	27.97	28.56	907,954
12 Mar 18	28.60000 +0.36	28.77	28.07	28.26	1,332,941
09 Mar 18	28.24000 +0.66	28.29	27.71	27.93	1,585,194
08 Mar 18	27.58000 -0.20	27.75	26.94	27.70	1,037,706
07 Mar 18	27.78000 +0.07	28.10	27.27	27.32	1,185,117
06 Mar 18	27.71000 +0.71	27.85	26.85	27.15	1,321,151
05 Mar 18	27.00000 +0.41	27.17	26.14	26.24	1,688,276
02 Mar 18	26.59000 +0.98	26.85	25.29	26.70	2,357,713
01 Mar 18	25.61000 -0.30	26.81	25.38	26.08	2,132,821
28 Feb 18	25.91000 -1.12	27.17	25.81	27.03	1,114,687
27 Feb 18	27.03000 +0.04	27.43	26.81	26.87	920,233
26 Feb 18	26.99000 -0.27	27.62	26.61	27.62	1,631,872
23 Feb 18	27.26000 +0.63	27.30	26.69	26.81	1,276,599
22 Feb 18	26.63000 +0.73	27.03	26.20	26.33	1,529,886
21 Feb 18	25.90000 +0.11	26.64	25.88	26.04	1,724,133
20 Feb 18	25.79000 -2.03	27.72	25.75	27.39	4,286,680
16 Feb 18	27.82000 -0.29	28.98	27.77	27.91	2,292,879
15 Feb 18	28.11000 +0.12	28.37	27.64	28.25	1,233,934
14 Feb 18	27.99000 +1.07	28.24	26.30	26.68	1,993,308
13 Feb 18	26.92000 +0.29	27.16	26.38	26.48	1,162,045
12 Feb 18	26.63000 +0.38	26.91	25.88	26.46	1,093,366
09 Feb 18	26.25000 +0.85	26.44	24.95	25.86	2,221,625
08 Feb 18	25.40000 -0.47	26.77	25.29	25.98	2,342,808
07 Feb 18	25.87000 +0.01	26.21	25.55	25.80	2,031,514
06 Feb 18	25.86000 +0.70	26.15	24.23	24.47	1,988,954
05 Feb 18	25.16000 -1.18	26.78	25.12	25.91	1,649,199
02 Feb 18	26.34000 -1.07	27.17	26.11	27.12	1,754,729
01 Feb 18	27.41000 +0.45	27.68	26.79	26.79	1,782,651
31 Jan 18	26.96000 -0.62	28.10	26.70	27.66	2,212,184
30 Jan 18	27.58000 -0.97	28.55	27.58	28.26	1,630,056
29 Jan 18	28.55000 +0.04	29.04	28.41	28.50	1,248,882
26 Jan 18	28.51000 +0.34	28.80	27.90	28.26	1,244,577
25 Jan 18	28.17000 -0.57	29.11	27.56	28.88	2,386,722
24 Jan 18	28.74000 -1.03	29.82	28.15	29.56	2,935,507
23 Jan 18	29.77000 +1.58	30.25	28.65	30.06	6,676,032
22 Jan 18	28.19000 +0.02	28.67	27.82	28.18	4,078,475
19 Jan 18	28.17000 -0.06	28.53	27.90	28.18	1,544,529
18 Jan 18	28.23000 +0.26	28.63	27.74	27.93	1,700,280
17 Jan 18	27.97000 +0.24	28.16	27.56	27.86	2,329,049
16 Jan 18	27.73000 -0.97	28.90	27.42	28.75	2,761,908
12 Jan 18	28.70000 -0.44	29.39	28.61	29.32	3,446,439
11 Jan 18	29.14000 +1.75	29.17	27.52	27.65	3,223,683
10 Jan 18	27.39000 +0.14	27.49	27.16	27.25	1,542,751
09 Jan 18	27.25000 -0.01	27.35	26.42	27.21	1,856,414
08 Jan 18	27.26000 +0.59	27.71	27.06	27.20	3,890,780
05 Jan 18	26.67000 +0.03	26.88	26.22	26.68	1,316,833
04 Jan 18	26.64000 +0.53	27.19	25.96	26.23	2,419,841
03 Jan 18	26.11000 +0.49	26.21	25.43	25.78	2,195,332
02 Jan 18	25.62000 +1.48	25.65	24.37	24.47	2,551,363
29 Dec 17	24.14000 -0.37	24.74	24.13	24.63	1,329,193
28 Dec 17	24.51000 -0.07	24.84	24.42	24.60	864,553
27 Dec 17	24.58000 -0.33	25.05	24.47	24.92	650,315
26 Dec 17	24.91000 +0.29	25.10	24.58	24.58	820,506
22 Dec 17	24.62000 +0.06	24.64	24.28	24.38	736,657
21 Dec 17	24.56000 -0.18	24.80	24.38	24.59	1,160,526
20 Dec 17	24.74000 +0.00	24.91	24.30	24.85	2,541,747
19 Dec 17	24.74000 +0.20	24.78	24.48	24.60	2,320,574
18 Dec 17	24.54000 +1.05	24.62	23.73	23.85	1,611,866
15 Dec 17	23.49000 +0.33	23.75	23.30	23.59	2,781,367
14 Dec 17	23.16000 -0.38	23.81	23.14	23.51	1,555,227
13 Dec 17	23.54000 +0.28	23.71	23.15	23.30	1,821,502
12 Dec 17	23.26000 -0.16	23.85	23.15	23.54	1,776,720
11 Dec 17	23.42000 +0.82	23.80	22.89	22.89	1,668,828
08 Dec 17	22.60000 +0.38	22.93	22.23	22.46	1,295,918
07 Dec 17	22.22000 +0.43	22.37	21.69	21.72	1,876,755
06 Dec 17	21.79000 -0.33	22.40	21.53	22.06	2,300,155
05 Dec 17	22.12000 -0.73	22.88	22.11	22.72	2,358,238
04 Dec 17	22.85000 +0.16	23.49	22.85	23.11	1,596,127
01 Dec 17	22.69000 -0.08	23.32	22.24	22.90	2,838,902
30 Nov 17	22.77000 +0.13	22.95	22.58	22.76	2,748,387
29 Nov 17	22.64000 +0.25	22.79	22.36	22.50	1,909,307
28 Nov 17	22.39000 +0.03	22.48	21.99	22.39	1,805,399
27 Nov 17	22.36000 +0.04	22.48	21.93	22.32	1,236,789
24 Nov 17	22.32000 -0.15	22.78	22.30	22.75	728,842
22 Nov 17	22.47000 +0.34	22.63	22.27	22.39	2,387,894
21 Nov 17	22.13000 +0.25	22.60	21.92	22.11	2,037,372
20 Nov 17	21.88000 -0.05	22.11	21.77	21.91	1,489,917
17 Nov 17	21.93000 +0.04	21.97	21.18	21.60	3,232,574
16 Nov 17	21.89000 +0.53	22.12	21.43	21.48	2,297,689
15 Nov 17	21.36000 -0.27	21.72	21.01	21.08	2,792,729
14 Nov 17	21.63000 -0.81	22.28	21.18	21.98	3,657,532
13 Nov 17	22.44000 +0.42	22.70	21.63	21.80	3,855,398
10 Nov 17	22.02000 -1.87	24.02	21.96	24.02	6,803,218
09 Nov 17	23.89000 +0.09	24.24	23.05	23.23	4,793,595
08 Nov 17	23.80000 -1.67	24.19	23.17	24.16	14,981,513
07 Nov 17	25.47000 -0.37	25.95	25.15	25.84	1,176,874
06 Nov 17	25.84000 +0.06	26.19	25.73	26.00	734,058
03 Nov 17	25.78000 +0.11	26.21	25.65	25.66	1,800,633
02 Nov 17	25.67000 +0.55	26.59	25.56	26.00	2,057,988
01 Nov 17	25.12000 -0.06	26.30	24.65	25.90	2,413,412
31 Oct 17	25.18000 +0.69	25.62	24.42	24.59	2,559,366
30 Oct 17	24.49000 -0.35	25.37	24.34	24.70	1,426,719
27 Oct 17	24.84000 +0.03	25.02	24.37	24.59	1,503,604
26 Oct 17	24.81000 +0.22	25.17	24.64	24.68	1,481,182
25 Oct 17	24.59000 -0.13	24.89	24.30	24.53	1,599,557
24 Oct 17	24.72000 +0.80	25.22	22.72	23.70	3,738,585
23 Oct 17	23.92000 -0.70	24.77	23.88	24.60	2,093,516
20 Oct 17	24.62000 +0.56	24.69	24.26	24.35	1,105,894
19 Oct 17	24.06000 -0.40	24.24	23.75	24.07	1,670,004
18 Oct 17	24.46000 -0.02	24.84	24.32	24.41	1,308,265
17 Oct 17	24.48000 -0.47	25.17	24.46	24.90	1,695,003
16 Oct 17	24.95000 +0.10	25.25	24.31	25.04	2,181,868
13 Oct 17	24.85000 +0.54	25.00	24.32	24.84	2,313,842
12 Oct 17	24.31000 +0.27	24.90	23.34	23.60	2,982,368
11 Oct 17	24.04000 +0.03	24.45	23.96	23.96	934,398
10 Oct 17	24.01000 +0.07	24.28	23.88	24.10	1,360,866
09 Oct 17	23.94000 -0.73	24.86	23.71	24.68	1,361,943
06 Oct 17	24.67000 -0.52	25.20	24.42	25.07	2,882,479
05 Oct 17	25.19000 +0.03	25.51	25.09	25.43	2,935,357
04 Oct 17	25.16000 +0.09	25.32	24.94	24.94	2,008,228
03 Oct 17	25.07000 +0.36	25.12	24.59	24.90	2,534,836
02 Oct 17	24.71000 +0.81	24.71	23.70	23.90	2,022,026
29 Sep 17	23.90000 +0.31	24.00	23.46	23.69	1,178,224
28 Sep 17	23.59000 +0.13	23.80	23.09	23.39	1,728,953
27 Sep 17	23.46000 +0.33	23.60	22.75	23.38	1,576,882
26 Sep 17	23.13000 -0.03	23.41	23.05	23.17	2,020,450
25 Sep 17	23.16000 +0.26	23.27	22.79	22.90	2,014,694
22 Sep 17	22.90000 +0.16	23.21	22.51	22.51	1,473,092
21 Sep 17	22.74000 +0.02	22.76	22.30	22.54	1,731,069
20 Sep 17	22.72000 +0.15	22.97	22.35	22.71	1,394,908
19 Sep 17	22.57000 -0.23	22.75	22.14	22.75	1,965,950
18 Sep 17	22.80000 -0.46	24.00	22.63	23.31	3,183,286
15 Sep 17	23.26000 +0.88	23.31	22.21	22.24	3,039,164
14 Sep 17	22.38000 -0.16	22.53	21.88	22.35	2,760,123
13 Sep 17	22.54000 +0.23	22.77	21.59	21.84	1,846,789
12 Sep 17	22.31000 +0.15	22.85	21.85	22.30	2,956,364
11 Sep 17	22.16000 +1.65	22.76	21.78	22.10	3,755,781
08 Sep 17	20.51000 -0.64	21.06	20.27	21.04	1,767,030
07 Sep 17	21.15000 +0.10	21.27	20.74	21.06	1,248,302
06 Sep 17	21.05000 +0.08	21.37	20.98	21.07	1,474,070
05 Sep 17	20.97000 -0.62	21.84	20.60	21.70	2,083,380
01 Sep 17	21.59000 +0.76	21.85	21.12	21.12	1,794,210
31 Aug 17	20.83000 +0.01	21.21	20.78	21.11	1,205,573
30 Aug 17	20.82000 +0.42	20.84	20.16	20.37	1,698,643
29 Aug 17	20.40000 +0.41	20.61	19.42	19.64	2,099,847
28 Aug 17	19.99000 -0.51	20.55	19.88	20.51	1,707,279
25 Aug 17	20.50000 -0.27	21.10	20.20	20.95	1,504,458
24 Aug 17	20.77000 +0.23	21.07	20.10	20.54	2,017,245
23 Aug 17	20.54000 +0.20	20.95	19.94	20.14	1,896,631
22 Aug 17	20.34000 +1.80	20.60	18.75	18.83	4,843,261
21 Aug 17	18.54000 -0.03	18.99	18.49	18.54	1,259,175
18 Aug 17	18.57000 +0.46	18.63	17.82	17.93	1,651,084
17 Aug 17	18.11000 -0.37	18.63	18.10	18.30	1,334,972
16 Aug 17	18.48000 +0.43	18.78	18.18	18.18	983,916
15 Aug 17	18.05000 -0.03	18.20	17.77	18.03	893,399
14 Aug 17	18.08000 +0.19	18.24	17.91	18.00	786,855
11 Aug 17	17.89000 -0.14	18.16	17.65	17.67	1,218,573
10 Aug 17	18.03000 -0.39	18.66	18.01	18.30	1,493,813
09 Aug 17	18.42000 -0.17	18.52	18.28	18.46	1,144,814
08 Aug 17	18.59000 -0.37	19.26	18.40	18.79	1,360,155
07 Aug 17	18.96000 +0.41	19.22	18.67	18.75	1,175,309
04 Aug 17	18.55000 +0.10	18.74	18.43	18.55	863,494
03 Aug 17	18.45000 -0.02	18.74	18.34	18.47	781,932
02 Aug 17	18.47000 +0.09	18.66	18.10	18.36	1,326,473
01 Aug 17	18.38000 -0.56	19.14	18.33	19.03	1,871,151
31 Jul 17	18.94000 +0.01	19.30	18.77	19.07	1,598,471
28 Jul 17	18.93000 -0.22	19.27	18.67	19.01	2,138,469
27 Jul 17	19.15000 +0.41	19.65	18.50	18.76	2,896,284
26 Jul 17	18.74000 -0.37	19.64	18.57	19.55	4,209,492
25 Jul 17	19.11000 +1.97	19.23	18.01	18.04	5,973,760
24 Jul 17	17.14000 -0.17	17.40	16.82	17.33	2,790,978
21 Jul 17	17.31000 -0.62	18.13	17.28	18.11	1,532,059
20 Jul 17	17.93000 +0.11	18.09	17.68	17.85	1,553,523
19 Jul 17	17.82000 +0.26	17.87	17.12	17.64	2,570,771
18 Jul 17	17.56000 -0.37	17.92	17.32	17.87	2,023,062
17 Jul 17	17.93000 +0.39	18.17	17.50	17.58	1,725,847
14 Jul 17	17.54000 -0.21	17.93	17.53	17.83	1,036,140
13 Jul 17	17.75000 -0.04	18.07	17.36	17.81	2,151,529
12 Jul 17	17.79000 +0.16	18.09	17.68	17.85	1,274,617
11 Jul 17	17.63000 +0.54	17.70	16.95	17.14	1,310,113
10 Jul 17	17.09000 +0.16	17.21	16.51	16.75	1,103,052
07 Jul 17	16.93000 -0.29	17.22	16.55	17.20	1,560,112
06 Jul 17	17.22000 -0.41	17.78	17.19	17.56	1,658,538
05 Jul 17	17.63000 +0.13	17.94	17.10	17.79	1,983,139
03 Jul 17	17.50000 +0.49	17.80	17.10	17.14	1,286,214
30 Jun 17	17.01000 -0.14	17.46	16.91	17.21	2,080,162
29 Jun 17	17.15000 +0.33	17.58	16.90	17.05	4,286,594
28 Jun 17	16.82000 +0.59	17.38	16.51	16.52	2,717,495
27 Jun 17	16.23000 -0.41	17.15	16.22	16.79	2,575,718
26 Jun 17	16.64000 -0.18	16.83	16.34	16.82	1,255,829
23 Jun 17	16.82000 +0.28	16.94	16.33	16.59	2,001,366
22 Jun 17	16.54000 +0.61	16.76	15.98	16.02	1,684,165
21 Jun 17	15.93000 -0.20	16.44	15.87	16.24	1,214,372
20 Jun 17	16.13000 -0.14	16.30	15.82	16.05	1,137,315
19 Jun 17	16.27000 -0.01	16.59	16.19	16.42	1,156,575
16 Jun 17	16.28000 +0.02	16.41	15.89	16.13	2,372,722
15 Jun 17	16.26000 -0.98	16.97	16.18	16.82	1,364,027
14 Jun 17	17.24000 -0.28	17.57	17.00	17.57	2,366,587
13 Jun 17	17.52000 +0.18	17.60	17.28	17.46	1,823,188
12 Jun 17	17.34000 +0.41	17.34	16.90	16.90	1,981,642
09 Jun 17	16.93000 -0.01	17.19	16.74	16.91	1,792,914
08 Jun 17	16.94000 +0.62	17.07	16.15	16.27	1,718,441
07 Jun 17	16.32000 -0.26	16.85	15.94	16.60	2,117,027
06 Jun 17	16.58000 +0.20	16.68	15.86	16.28	1,941,561
05 Jun 17	16.38000 +0.54	16.63	15.79	15.79	2,219,844
02 Jun 17	15.84000 -0.07	16.15	15.79	15.86	1,197,398
01 Jun 17	15.91000 +0.48	15.91	15.25	15.51	1,337,806
31 May 17	15.43000 -0.45	15.85	14.95	15.70	1,818,902
30 May 17	15.88000 -0.05	16.09	15.50	15.85	1,469,181
26 May 17	15.93000 -0.15	16.16	15.83	16.09	1,559,745
25 May 17	16.08000 -0.07	16.54	15.86	16.24	1,395,145
24 May 17	16.15000 -0.34	16.65	16.00	16.47	2,059,738
23 May 17	16.49000 +0.68	16.53	15.68	15.92	2,297,872
22 May 17	15.81000 +0.05	16.02	15.51	15.91	1,980,198
19 May 17	15.76000 +0.87	16.15	15.05	15.11	3,437,241
18 May 17	14.89000 -0.20	14.99	14.54	14.90	2,132,093
17 May 17	15.09000 -0.44	15.53	14.81	15.53	2,288,302
16 May 17	15.53000 +0.07	15.70	15.20	15.59	1,668,943
15 May 17	15.46000 +0.13	15.94	15.40	15.55	2,101,015
12 May 17	15.33000 -0.26	15.64	15.12	15.34	2,347,423
11 May 17	15.59000 -0.50	16.20	15.57	16.04	1,855,173
10 May 17	16.09000 -0.02	16.41	15.96	16.21	1,977,745
09 May 17	16.11000 -0.46	16.80	16.04	16.61	1,702,871
08 May 17	16.57000 -0.35	16.85	16.41	16.78	1,636,988
05 May 17	16.92000 +0.30	16.93	16.54	16.81	1,617,479
04 May 17	16.62000 -0.33	17.10	16.10	16.44	2,839,335
03 May 17	16.95000 -1.21	17.95	16.74	17.95	3,168,699
02 May 17	18.16000 -0.26	18.59	17.95	18.31	1,538,553
01 May 17	18.42000 +0.07	18.52	17.98	18.44	1,536,134
28 Apr 17	18.35000 -0.21	18.70	18.32	18.65	2,443,363
27 Apr 17	18.56000 -0.39	19.05	18.43	18.85	2,210,219
26 Apr 17	18.95000 -0.94	19.25	18.10	19.25	5,176,068
25 Apr 17	19.89000 +1.79	20.11	17.93	18.60	7,490,244
24 Apr 17	18.10000 +1.00	18.14	17.39	17.49	4,256,933
21 Apr 17	17.10000 -0.01	17.23	16.77	17.11	2,274,811
20 Apr 17	17.11000 +0.29	17.48	16.90	17.29	2,601,886
19 Apr 17	16.82000 -0.10	17.31	16.76	17.08	2,656,199
18 Apr 17	16.92000 -0.02	17.18	16.60	16.60	2,228,906
17 Apr 17	16.94000 -0.20	17.37	16.76	17.25	1,739,912
13 Apr 17	17.14000 -0.65	17.90	17.07	17.75	2,922,842
12 Apr 17	17.79000 -0.72	18.36	17.73	18.36	2,550,159
11 Apr 17	18.51000 +0.28	18.65	17.73	18.24	1,688,360
10 Apr 17	18.23000 +0.02	18.38	17.75	18.27	1,655,661
07 Apr 17	18.21000 +0.47	18.29	17.52	17.58	2,022,561
06 Apr 17	17.74000 +0.23	17.94	17.38	17.52	1,326,498
05 Apr 17	17.51000 -0.54	18.47	17.32	18.33	2,651,788
04 Apr 17	18.05000 +0.53	18.06	17.40	17.52	2,348,316
03 Apr 17	17.52000 -0.44	18.34	17.27	18.13	1,890,022
31 Mar 17	17.96000 +0.01	18.10	17.77	17.94	1,405,954
30 Mar 17	17.95000 +0.37	18.01	17.56	17.60	2,452,831
29 Mar 17	17.58000 +0.03	17.90	17.30	17.46	1,634,327
28 Mar 17	17.55000 +0.53	17.75	16.81	17.03	2,193,102
27 Mar 17	17.02000 -0.25	17.05	16.40	16.57	3,074,401
24 Mar 17	17.27000 -0.03	17.53	17.06	17.36	2,646,182
23 Mar 17	17.30000 -0.08	17.55	16.88	17.45	3,252,098
22 Mar 17	17.38000 +0.30	17.42	16.68	17.02	3,120,683
21 Mar 17	17.08000 -0.48	18.02	16.82	17.77	3,272,730
20 Mar 17	17.56000 -0.46	18.00	17.36	17.96	2,067,534
17 Mar 17	18.02000 -0.11	18.53	17.80	18.28	4,594,792
16 Mar 17	18.13000 +0.38	18.85	17.86	18.20	3,731,536
15 Mar 17	17.75000 +0.33	17.81	17.23	17.69	3,320,575
14 Mar 17	17.42000 -0.04	17.51	16.96	17.25	1,724,598
13 Mar 17	17.46000 +0.09	17.89	17.26	17.37	1,674,818
10 Mar 17	17.37000 +0.05	17.73	17.02	17.55	2,357,753
09 Mar 17	17.32000 -0.43	17.82	16.80	17.61	2,897,343
08 Mar 17	17.75000 +0.03	18.11	17.65	17.82	2,358,794
07 Mar 17	17.72000 -0.89	18.84	17.70	18.56	2,066,184
06 Mar 17	18.61000 -0.45	18.92	18.01	18.74	2,265,469
03 Mar 17	19.06000 +0.08	19.24	18.39	18.98	2,757,358
02 Mar 17	18.98000 -0.96	19.85	18.96	19.71	2,245,903
01 Mar 17	19.94000 +0.73	20.28	19.85	19.85	1,936,883
28 Feb 17	19.21000 -0.42	19.90	19.01	19.58	1,619,952
27 Feb 17	19.63000 +0.37	20.09	19.22	19.23	2,122,936
24 Feb 17	19.26000 -0.02	19.70	18.76	18.99	2,206,765
23 Feb 17	19.28000 -0.44	20.05	18.83	19.92	2,665,826
22 Feb 17	19.72000 -0.87	20.51	19.53	20.43	2,158,827
21 Feb 17	20.59000 +0.45	20.68	20.25	20.30	1,835,999
17 Feb 17	20.14000 -0.45	20.57	20.03	20.51	1,830,951
16 Feb 17	20.59000 -0.61	21.34	20.48	21.20	1,933,863
15 Feb 17	21.20000 -0.34	21.57	21.10	21.25	3,057,355
14 Feb 17	21.54000 -0.26	21.75	21.29	21.69	2,340,437
13 Feb 17	21.80000 +0.77	21.98	21.33	21.39	3,155,866
10 Feb 17	21.03000 -0.08	21.47	20.94	21.31	1,640,209
09 Feb 17	21.11000 +0.71	21.34	20.40	20.40	2,710,632
08 Feb 17	20.40000 -0.18	20.83	19.99	20.56	2,667,234
07 Feb 17	20.58000 -0.63	21.54	20.55	21.26	2,904,869
06 Feb 17	21.21000 -0.44	21.83	21.17	21.58	2,288,415
03 Feb 17	21.65000 +0.05	21.80	21.26	21.52	1,709,418
02 Feb 17	21.60000 -0.02	22.03	21.15	21.37	3,188,839
01 Feb 17	21.62000 -0.11	22.39	21.13	21.92	3,254,376
31 Jan 17	21.73000 +0.26	21.77	20.94	21.56	3,186,163
30 Jan 17	21.47000 -0.36	21.62	20.82	21.60	3,413,735
27 Jan 17	21.83000 +0.33	22.49	21.01	21.61	4,200,985
26 Jan 17	21.50000 -0.38	22.68	21.27	21.69	6,150,921
25 Jan 17	21.88000 -0.40	23.69	21.27	22.00	10,934,724
24 Jan 17	22.28000 +5.29	22.89	19.10	19.45	20,764,240
23 Jan 17	16.99000 -0.07	17.37	16.59	17.12	3,616,966
20 Jan 17	17.06000 +0.36	17.06	15.97	16.21	4,446,541
19 Jan 17	16.70000 -0.38	16.97	16.38	16.91	3,132,899
18 Jan 17	17.08000 +0.52	17.30	16.52	16.61	1,841,522
17 Jan 17	16.56000 +0.15	16.72	16.37	16.53	921,771
13 Jan 17	16.41000 +0.04	16.70	16.29	16.35	1,069,676
12 Jan 17	16.37000 +0.19	16.41	15.61	15.83	3,204,949
11 Jan 17	16.18000 -0.33	16.59	16.00	16.47	2,150,170
10 Jan 17	16.51000 +0.36	16.80	16.22	16.52	1,885,020
09 Jan 17	16.15000 +0.07	16.47	16.01	16.12	1,331,681
06 Jan 17	16.08000 -0.55	16.69	16.02	16.47	1,965,214
05 Jan 17	16.63000 -0.69	17.15	16.40	16.90	1,762,248
04 Jan 17	17.32000 +1.02	17.38	16.32	16.37	1,652,474
03 Jan 17	16.30000 +0.37	16.46	15.94	16.25	1,164,964
30 Dec 16	15.93000 -0.23	16.36	15.85	16.24	1,284,537
29 Dec 16	16.16000 -0.01	16.41	15.83	16.19	1,690,163
28 Dec 16	16.17000 -0.50	16.90	16.13	16.82	1,007,160
27 Dec 16	16.67000 +0.24	16.77	16.42	16.61	810,726
23 Dec 16	16.43000 -0.26	16.73	16.31	16.64	1,079,553
22 Dec 16	16.69000 -0.71	17.68	16.63	17.31	1,852,818
21 Dec 16	17.40000 +0.12	17.60	17.06	17.34	1,709,671
20 Dec 16	17.28000 +0.90	17.46	16.35	16.35	2,139,306
19 Dec 16	16.38000 +0.08	16.53	16.03	16.03	1,385,864
16 Dec 16	16.30000 -0.54	17.17	16.20	16.86	3,830,822
15 Dec 16	16.84000 +0.08	17.18	16.38	16.50	2,735,637
14 Dec 16	16.76000 -0.23	17.35	16.73	16.92	1,682,850
13 Dec 16	16.99000 -0.51	17.80	16.47	17.64	2,212,818
12 Dec 16	17.50000 -1.44	19.20	17.45	19.11	2,646,538
09 Dec 16	18.94000 +0.55	19.12	18.25	18.43	2,427,705
08 Dec 16	18.39000 +0.10	18.60	18.01	18.50	2,841,564
07 Dec 16	18.29000 +0.20	18.71	18.08	18.24	3,327,791
06 Dec 16	18.09000 +0.39	18.11	17.19	17.51	2,973,492
05 Dec 16	17.70000 +0.77	17.77	17.09	17.16	2,457,107
02 Dec 16	16.93000 -0.83	17.46	15.95	17.13	5,474,752
01 Dec 16	17.76000 +0.22	17.93	17.41	17.62	2,132,454
30 Nov 16	17.54000 +1.04	17.64	16.88	16.98	2,400,320
29 Nov 16	16.50000 -1.17	17.35	16.38	17.15	2,980,292
28 Nov 16	17.67000 -0.29	18.12	17.21	17.98	2,835,416
25 Nov 16	17.96000 -0.03	18.11	17.73	18.07	681,445
23 Nov 16	17.99000 +0.22	18.05	17.35	17.47	2,349,254
22 Nov 16	17.77000 +1.24	17.83	16.75	16.83	2,486,870
21 Nov 16	16.53000 +0.37	16.58	16.19	16.40	1,328,467
18 Nov 16	16.16000 +0.15	16.33	15.96	15.96	1,479,686
17 Nov 16	16.01000 -0.43	16.54	15.98	16.54	2,043,864
16 Nov 16	16.44000 -1.03	16.92	16.27	16.80	3,203,854
15 Nov 16	17.47000 -0.30	17.60	16.94	17.46	2,510,278
14 Nov 16	17.77000 +0.78	18.00	17.08	17.25	3,273,111
11 Nov 16	16.99000 +0.33	17.09	16.02	16.78	3,108,315
10 Nov 16	16.66000 +0.82	17.17	16.25	16.25	5,407,593
09 Nov 16	15.84000 +1.22	16.13	15.04	15.16	4,431,371
08 Nov 16	14.62000 +0.26	14.87	14.11	14.23	1,398,060
07 Nov 16	14.36000 +0.21	14.62	14.14	14.55	1,664,595
04 Nov 16	14.15000 +0.75	14.34	13.29	13.31	2,311,095
03 Nov 16	13.40000 +0.24	13.56	13.15	13.27	2,060,571
02 Nov 16	13.16000 -0.21	13.55	13.15	13.22	1,440,959
01 Nov 16	13.37000 -0.27	13.86	13.15	13.77	2,384,258
31 Oct 16	13.64000 +0.03	13.87	13.42	13.64	1,826,131
28 Oct 16	13.61000 +0.14	13.99	13.35	13.37	2,036,481
27 Oct 16	13.47000 -0.80	14.20	13.43	14.08	3,543,111
26 Oct 16	14.27000 -0.85	15.01	13.89	15.01	5,788,979
25 Oct 16	15.12000 -2.68	17.30	14.90	16.77	8,849,695
24 Oct 16	17.80000 +0.03	18.55	17.72	18.05	2,203,659
21 Oct 16	17.77000 -0.02	17.83	17.21	17.54	1,388,759
20 Oct 16	17.79000 +0.05	18.08	17.07	17.53	1,966,760
19 Oct 16	17.74000 +0.82	17.79	16.90	17.00	1,506,085
18 Oct 16	16.92000 +0.13	17.37	16.67	17.25	703,946
17 Oct 16	16.79000 +0.35	16.95	16.50	16.51	1,015,338
14 Oct 16	16.44000 -0.21	17.09	16.43	16.89	931,864
13 Oct 16	16.65000 -0.52	16.74	16.14	16.72	2,022,704
12 Oct 16	17.17000 +0.00	17.47	17.06	17.11	1,179,240
11 Oct 16	17.17000 -0.66	17.67	17.00	17.67	2,345,306
10 Oct 16	17.83000 +0.22	18.26	17.78	17.87	1,595,366
07 Oct 16	17.61000 -0.54	18.42	17.29	18.32	2,215,097
06 Oct 16	18.15000 +0.26	18.21	17.71	17.80	1,032,173
05 Oct 16	17.89000 +0.69	18.12	17.29	17.43	1,657,042
04 Oct 16	17.20000 -0.57	17.76	17.19	17.74	1,849,424
03 Oct 16	17.77000 -0.30	18.35	17.55	18.28	1,870,983
30 Sep 16	18.07000 +0.23	18.21	17.70	18.11	1,776,019
29 Sep 16	17.84000 -0.23	18.24	17.69	18.03	1,876,087
28 Sep 16	18.07000 +0.69	18.07	17.49	17.50	2,396,904
27 Sep 16	17.38000 -0.10	17.44	16.85	17.18	1,977,919
26 Sep 16	17.48000 -0.07	17.65	17.25	17.43	2,911,257
23 Sep 16	17.55000 -0.12	17.93	17.48	17.55	1,540,560
22 Sep 16	17.67000 +0.24	18.07	17.65	17.75	2,534,824
21 Sep 16	17.43000 +0.83	17.46	16.75	16.75	2,918,503
20 Sep 16	16.60000 +0.28	16.74	16.13	16.49	2,830,919
19 Sep 16	16.32000 +0.55	16.64	16.00	16.00	2,521,546
16 Sep 16	15.77000 -0.17	15.89	15.62	15.78	2,548,408
15 Sep 16	15.94000 +0.01	16.13	15.74	15.93	2,270,203
14 Sep 16	15.93000 +0.27	16.14	15.49	15.70	2,871,528
13 Sep 16	15.66000 -1.04	16.23	15.31	16.23	4,579,703
12 Sep 16	16.70000 +0.54	16.84	15.70	15.85	3,638,324
09 Sep 16	16.16000 -1.79	17.71	16.16	17.68	4,880,225
08 Sep 16	17.95000 -0.05	18.09	17.69	18.01	2,377,611
07 Sep 16	18.00000 -0.04	18.07	17.74	17.95	2,460,511
06 Sep 16	18.04000 +1.00	18.06	17.09	17.14	3,069,555
02 Sep 16	17.04000 +0.14	17.42	16.79	17.17	2,287,615
01 Sep 16	16.90000 -0.16	17.14	16.61	17.10	2,973,068
31 Aug 16	17.06000 -0.54	17.57	16.96	17.32	2,915,443
30 Aug 16	17.60000 -0.90	18.47	17.52	18.30	2,672,830
29 Aug 16	18.50000 +1.85	18.54	16.92	17.11	4,246,698
26 Aug 16	16.65000 -0.16	17.27	16.55	17.00	2,438,749
25 Aug 16	16.81000 +0.22	17.12	16.54	16.54	2,925,300
24 Aug 16	16.59000 -1.07	17.57	16.57	17.51	2,257,934
23 Aug 16	17.66000 +0.06	18.02	17.64	17.80	1,546,063
22 Aug 16	17.60000 +0.24	17.63	17.07	17.10	1,440,778
19 Aug 16	17.36000 -0.47	17.59	17.16	17.58	1,276,457
18 Aug 16	17.83000 +0.06	17.97	17.61	17.95	1,420,203
17 Aug 16	17.77000 +0.08	17.96	17.27	17.54	1,585,362
16 Aug 16	17.69000 -0.31	18.05	17.59	18.03	1,416,567
15 Aug 16	18.00000 +0.87	18.07	17.25	17.30	2,649,970
12 Aug 16	17.13000 -0.45	17.65	17.01	17.51	1,739,641
11 Aug 16	17.58000 +0.58	17.67	16.82	16.99	2,443,942
10 Aug 16	17.00000 -0.06	17.46	16.83	17.20	1,725,538
09 Aug 16	17.06000 -0.18	17.31	16.98	17.15	2,051,592
08 Aug 16	17.24000 -0.01	17.61	17.22	17.41	1,291,650
05 Aug 16	17.25000 -0.01	17.68	17.17	17.34	2,001,131
04 Aug 16	17.26000 -0.41	17.66	16.99	17.66	1,238,656
03 Aug 16	17.67000 +0.64	17.92	16.54	16.96	4,366,805
02 Aug 16	17.03000 -0.41	17.61	16.83	17.40	1,389,926
01 Aug 16	17.44000 -0.37	17.79	17.28	17.74	1,490,869
29 Jul 16	17.81000 -0.09	18.07	17.53	17.87	1,925,258
28 Jul 16	17.90000 -0.06	18.32	17.63	18.09	3,619,108
27 Jul 16	17.96000 -0.02	18.67	17.72	18.29	7,211,808
26 Jul 16	17.98000 +2.85	18.14	14.85	15.59	6,297,627
25 Jul 16	15.13000 +0.01	15.37	14.95	15.01	2,141,823
22 Jul 16	15.12000 +0.14	15.15	14.69	14.90	1,753,113
21 Jul 16	14.98000 +0.22	15.45	14.78	14.96	2,007,827
20 Jul 16	14.76000 +0.21	14.94	14.11	14.32	2,274,279
19 Jul 16	14.55000 -0.55	15.02	14.36	14.93	2,110,434
18 Jul 16	15.10000 -0.53	15.51	14.94	15.44	2,628,460
15 Jul 16	15.63000 +0.25	15.65	15.10	15.30	4,135,571
14 Jul 16	15.38000 +0.37	15.57	15.02	15.17	3,286,185
13 Jul 16	15.01000 -0.04	15.25	14.47	15.20	2,990,278
12 Jul 16	15.05000 +0.58	15.36	14.37	14.85	5,673,863
11 Jul 16	14.47000 +0.81	14.58	13.88	13.90	3,158,131
08 Jul 16	13.66000 +0.56	13.91	13.26	13.37	3,086,840
07 Jul 16	13.10000 +0.39	13.47	12.74	12.76	2,532,243
06 Jul 16	12.71000 +0.02	12.80	12.27	12.43	2,448,781
05 Jul 16	12.69000 -0.79	13.44	12.47	13.37	1,906,206
01 Jul 16	13.48000 +0.73	13.57	12.71	12.73	3,165,637
30 Jun 16	12.75000 +0.67	12.77	12.10	12.31	2,501,656
29 Jun 16	12.08000 +0.13	12.36	11.93	12.29	1,982,061
28 Jun 16	11.95000 +0.39	12.08	11.55	11.83	2,864,730
27 Jun 16	11.56000 -0.87	12.30	11.33	12.25	3,699,300
24 Jun 16	12.43000 -1.78	13.56	12.25	13.28	13,267,981
23 Jun 16	14.21000 +0.84	14.24	13.55	13.80	2,348,978
22 Jun 16	13.37000 -0.21	14.02	13.28	13.73	2,313,107
21 Jun 16	13.58000 -0.36	13.93	13.31	13.91	2,045,679
20 Jun 16	13.94000 +0.37	14.15	13.76	13.81	1,986,747
17 Jun 16	13.57000 +0.14	13.99	13.47	13.55	4,024,773
16 Jun 16	13.43000 +0.06	13.44	12.77	13.24	2,066,261
15 Jun 16	13.37000 +0.29	13.66	13.14	13.25	2,037,394
14 Jun 16	13.08000 -0.21	13.52	12.80	13.12	2,342,561
13 Jun 16	13.29000 -0.15	13.77	13.27	13.45	2,130,580
10 Jun 16	13.44000 -0.23	13.73	13.13	13.40	3,325,257
09 Jun 16	13.67000 -0.40	13.85	13.31	13.79	2,739,011
08 Jun 16	14.07000 +0.47	14.17	13.85	13.94	4,384,593
07 Jun 16	13.60000 +0.01	13.88	13.35	13.44	2,287,300
06 Jun 16	13.59000 +0.54	13.66	13.13	13.13	2,773,300
03 Jun 16	13.05000 +0.49	13.12	12.60	12.76	2,856,825
02 Jun 16	12.56000 +0.37	12.57	12.01	12.05	1,893,098
01 Jun 16	12.19000 -0.19	12.36	11.78	12.18	2,640,857
31 May 16	12.38000 +0.16	12.64	12.23	12.26	3,137,956
27 May 16	12.22000 +0.07	12.33	12.00	12.15	2,497,353
26 May 16	12.15000 +0.17	12.39	12.03	12.28	4,212,124
25 May 16	11.98000 +0.35	12.07	11.70	11.70	4,073,092
24 May 16	11.63000 -0.13	11.89	11.53	11.70	3,913,313
23 May 16	11.76000 +0.53	11.80	11.41	11.52	6,309,702
20 May 16	11.23000 -0.02	11.44	11.06	11.40	4,189,238
19 May 16	11.25000 -0.31	11.48	10.93	11.35	10,723,347
18 May 16	11.56000 -2.61	13.06	11.50	12.45	17,637,368
17 May 16	14.17000 +0.00	14.58	13.85	14.39	1,744,750
16 May 16	14.17000 +0.01	15.01	14.13	14.58	2,638,771
13 May 16	14.16000 -0.16	14.73	14.05	14.20	1,351,101
12 May 16	14.32000 -0.33	14.95	14.15	14.79	1,920,952
11 May 16	14.65000 -0.20	15.03	14.50	14.90	1,747,920
10 May 16	14.85000 +0.70	14.85	14.18	14.35	1,583,683
09 May 16	14.15000 -1.41	15.08	13.95	15.08	2,194,170
06 May 16	15.56000 +0.46	15.89	14.82	15.04	1,404,577
05 May 16	15.10000 -0.34	15.88	14.98	15.76	1,711,209
04 May 16	15.44000 -0.04	15.86	14.95	15.18	2,165,881
03 May 16	15.48000 -0.93	16.08	15.19	16.08	2,390,373
02 May 16	16.41000 +0.07	16.56	15.85	16.30	2,384,832
29 Apr 16	16.34000 -0.12	17.13	16.13	16.71	2,040,414
28 Apr 16	16.46000 -0.19	17.19	16.32	16.65	2,679,052
27 Apr 16	16.65000 -0.10	17.10	16.30	16.65	2,768,384
26 Apr 16	16.75000 +0.01	16.82	14.80	15.83	5,229,572
25 Apr 16	16.74000 -0.87	17.56	16.43	17.41	2,129,495
22 Apr 16	17.61000 +0.11	18.03	17.35	17.47	1,607,588
21 Apr 16	17.50000 -0.19	17.99	17.31	17.78	2,164,625
20 Apr 16	17.69000 +0.04	17.92	17.36	17.71	1,760,247
19 Apr 16	17.65000 +0.77	18.02	17.22	17.30	2,031,028
18 Apr 16	16.88000 -0.01	17.20	16.15	16.60	1,826,421
15 Apr 16	16.89000 +0.04	17.07	16.51	16.61	1,630,656
14 Apr 16	16.85000 +0.32	16.97	16.26	16.62	1,970,816
13 Apr 16	16.53000 +1.07	16.76	15.73	15.91	2,323,417
12 Apr 16	15.46000 -0.01	15.72	14.87	15.40	2,232,241
11 Apr 16	15.47000 +0.35	15.71	15.34	15.41	1,422,127
08 Apr 16	15.12000 +0.73	15.33	14.75	14.84	2,240,718
07 Apr 16	14.39000 -0.33	14.85	14.25	14.59	1,754,948
06 Apr 16	14.72000 -0.06	15.04	14.26	14.67	2,792,527
05 Apr 16	14.78000 -0.41	15.17	14.44	14.64	2,580,859
04 Apr 16	15.19000 -1.19	15.88	15.06	15.54	2,550,821
01 Apr 16	16.38000 +0.08	16.41	15.69	16.15	1,462,843
31 Mar 16	16.30000 -0.50	17.00	16.06	16.85	1,784,678
30 Mar 16	16.80000 +0.61	17.04	16.21	16.42	1,773,338
29 Mar 16	16.19000 -0.01	16.19	15.02	15.72	2,061,745
28 Mar 16	16.20000 +0.00	16.43	15.63	16.26	1,129,494
24 Mar 16	16.20000 +0.36	16.20	15.36	15.56	1,500,337
23 Mar 16	15.84000 -1.73	17.32	15.67	17.26	2,591,991
22 Mar 16	17.57000 +0.03	17.63	17.11	17.28	1,652,583
21 Mar 16	17.54000 +0.29	17.60	16.97	17.18	1,649,947
18 Mar 16	17.25000 -0.14	18.38	16.99	17.68	4,462,874
17 Mar 16	17.39000 +1.08	17.86	15.77	16.49	3,892,968
16 Mar 16	16.31000 +0.87	16.32	14.94	15.44	2,353,090
15 Mar 16	15.44000 -0.33	15.78	14.77	15.20	1,742,243
14 Mar 16	15.77000 -0.30	16.50	15.05	15.80	2,797,894
11 Mar 16	16.07000 -0.24	16.75	16.02	16.47	2,344,036
10 Mar 16	16.31000 +0.47	16.41	15.34	15.89	2,560,990
09 Mar 16	15.84000 -0.56	16.74	15.44	16.45	2,122,981
08 Mar 16	16.40000 -0.48	16.76	15.91	16.48	3,089,345
07 Mar 16	16.88000 +1.30	16.88	15.50	15.88	3,140,104
04 Mar 16	15.58000 +0.29	16.39	15.03	15.51	3,518,788
03 Mar 16	15.29000 -0.06	15.49	14.80	15.27	3,953,065
02 Mar 16	15.35000 +1.66	15.36	13.69	13.79	3,816,804
01 Mar 16	13.69000 +0.28	13.87	13.38	13.66	2,739,447
29 Feb 16	13.41000 +1.09	13.59	12.53	12.57	3,312,194
26 Feb 16	12.32000 +0.54	12.60	11.95	11.98	2,181,351
25 Feb 16	11.78000 -0.03	12.11	11.41	11.81	2,164,713
24 Feb 16	11.81000 -0.13	11.90	10.81	11.65	2,404,178
23 Feb 16	11.94000 -0.43	12.45	11.76	12.26	1,953,010
22 Feb 16	12.37000 +1.03	12.51	11.73	11.73	2,607,983
19 Feb 16	11.34000 -0.23	11.48	10.88	11.35	2,341,241
18 Feb 16	11.57000 -0.72	12.28	11.28	12.28	3,199,153
17 Feb 16	12.29000 +0.78	12.74	11.61	11.63	4,306,946
16 Feb 16	11.51000 +0.77	11.53	10.56	10.98	2,718,681
12 Feb 16	10.74000 +1.26	10.80	9.61	9.73	3,208,940
11 Feb 16	9.48000 -0.32	9.96	9.15	9.64	2,693,135
10 Feb 16	9.80000 -0.16	10.12	9.61	9.94	1,914,226
09 Feb 16	9.96000 +0.09	10.11	9.35	9.68	4,249,042
08 Feb 16	9.87000 -0.60	10.18	9.54	10.14	3,527,751
05 Feb 16	10.47000 +0.09	11.02	10.08	10.19	4,251,213
04 Feb 16	10.38000 +1.37	10.78	9.13	9.18	5,261,660
03 Feb 16	9.01000 +0.72	9.02	8.04	8.39	3,090,635
02 Feb 16	8.29000 -0.61	8.81	8.26	8.64	2,539,876
01 Feb 16	8.90000 -0.48	9.39	8.65	9.37	3,102,983
29 Jan 16	9.38000 +1.24	9.38	8.12	8.15	3,954,677
28 Jan 16	8.14000 -0.25	8.82	8.06	8.68	4,136,133
27 Jan 16	8.39000 +0.43	8.55	7.60	7.76	4,096,332
26 Jan 16	7.96000 +0.27	8.39	7.13	7.20	6,375,682
25 Jan 16	7.69000 -0.58	8.23	7.60	8.20	3,879,328
22 Jan 16	8.27000 -0.02	9.04	8.16	8.58	4,473,254
21 Jan 16	8.29000 +0.47	8.54	7.71	7.84	4,148,854
20 Jan 16	7.82000 +0.20	7.97	7.08	7.39	4,898,253
19 Jan 16	7.62000 -0.63	8.44	7.54	8.44	2,403,814
15 Jan 16	8.25000 -0.63	8.46	7.98	8.46	2,965,535
14 Jan 16	8.88000 +0.41	9.02	8.34	8.55	2,806,571
13 Jan 16	8.47000 -0.26	9.36	8.42	8.87	3,406,703
12 Jan 16	8.73000 -0.40	9.39	8.36	9.22	4,066,083
11 Jan 16	9.13000 -0.35	9.82	9.09	9.58	2,496,884
08 Jan 16	9.48000 -0.04	9.71	9.44	9.48	2,681,583
07 Jan 16	9.52000 -1.18	10.33	9.44	10.32	3,565,244
06 Jan 16	10.70000 -0.46	10.96	10.63	10.86	1,859,761
05 Jan 16	11.16000 -0.33	11.63	10.81	11.53	2,251,642
04 Jan 16	11.49000 +0.24	11.66	10.61	11.02	2,979,943
31 Dec 15	11.25000 -0.10	11.55	11.03	11.27	1,883,878
30 Dec 15	11.35000 +0.30	11.56	10.82	10.84	1,987,469
29 Dec 15	11.05000 -0.09	11.31	10.79	11.31	2,154,005
28 Dec 15	11.14000 -0.99	11.90	11.03	11.90	2,594,639
24 Dec 15	12.13000 -0.24	12.43	11.84	12.36	1,055,254
23 Dec 15	12.37000 +0.44	12.65	12.14	12.27	3,863,837
22 Dec 15	11.93000 +1.28	12.07	10.65	10.67	3,082,993
21 Dec 15	10.65000 +0.19	10.73	10.28	10.56	2,660,054
18 Dec 15	10.46000 -0.01	10.77	10.41	10.47	3,936,977
17 Dec 15	10.47000 -0.12	10.77	10.35	10.42	2,713,886
16 Dec 15	10.59000 -0.18	10.90	10.15	10.81	3,519,303
15 Dec 15	10.77000 -1.52	12.47	10.67	12.30	6,021,103
14 Dec 15	12.29000 -0.65	13.02	12.28	12.62	2,866,993
11 Dec 15	12.94000 -0.64	13.40	12.56	13.25	3,930,788
10 Dec 15	13.58000 +1.68	13.78	11.92	11.94	4,264,230
09 Dec 15	11.90000 +0.37	12.08	11.53	11.76	3,094,011
08 Dec 15	11.53000 -0.60	11.91	11.45	11.90	2,797,393
07 Dec 15	12.13000 -0.33	12.34	12.06	12.23	2,281,512
04 Dec 15	12.46000 -0.32	12.77	12.35	12.75	2,606,905
03 Dec 15	12.78000 +0.05	13.18	12.65	12.85	1,864,373
02 Dec 15	12.73000 -0.27	13.10	12.62	12.81	2,458,045
01 Dec 15	13.00000 +0.33	13.05	12.63	12.73	2,373,586
30 Nov 15	12.67000 +0.25	13.03	12.30	12.47	2,275,869
27 Nov 15	12.42000 -0.18	12.57	11.98	12.51	1,056,553
25 Nov 15	12.60000 -0.34	12.90	12.25	12.84	1,732,351
24 Nov 15	12.94000 +0.80	13.00	12.04	12.04	1,900,518
23 Nov 15	12.14000 -0.18	12.50	12.03	12.25	1,936,092
20 Nov 15	12.32000 -0.95	13.41	12.26	13.37	2,668,641
19 Nov 15	13.27000 -0.06	13.53	13.12	13.33	1,676,216
18 Nov 15	13.33000 +0.76	13.37	12.62	12.80	1,988,853
17 Nov 15	12.57000 -0.28	13.02	12.44	12.83	1,687,169
16 Nov 15	12.85000 -0.16	13.31	12.56	12.98	2,137,858
13 Nov 15	13.01000 +0.10	13.22	12.71	13.06	1,889,761
12 Nov 15	12.91000 -0.64	13.74	12.89	13.23	2,094,703
11 Nov 15	13.55000 -0.33	14.07	13.21	14.03	1,664,532
10 Nov 15	13.88000 -0.11	14.18	13.65	13.88	1,608,516
09 Nov 15	13.99000 -0.30	14.33	13.79	14.30	1,520,790
06 Nov 15	14.29000 -0.02	14.33	13.78	14.20	2,967,223
05 Nov 15	14.31000 -0.89	15.11	14.17	15.00	1,974,002
04 Nov 15	15.20000 -0.53	15.92	14.98	15.78	1,900,588
03 Nov 15	15.73000 +0.57	16.04	15.18	15.18	2,235,895
02 Nov 15	15.16000 +0.46	15.34	14.61	14.61	1,429,990
30 Oct 15	14.70000 +0.37	14.81	14.18	14.64	1,707,179
29 Oct 15	14.33000 -0.26	14.87	14.28	14.35	1,132,394
28 Oct 15	14.59000 +1.10	14.98	13.45	13.45	3,264,970
27 Oct 15	13.49000 -0.22	13.83	13.30	13.59	2,067,403
26 Oct 15	13.71000 -0.85	14.65	13.68	14.51	2,407,311
23 Oct 15	14.56000 +0.39	14.60	13.96	14.37	4,447,802
22 Oct 15	14.17000 +0.56	14.32	13.56	13.65	3,071,551
21 Oct 15	13.61000 -1.39	14.79	13.57	14.75	4,217,011
20 Oct 15	15.00000 -1.98	16.73	14.45	16.70	6,333,636
19 Oct 15	16.98000 -0.46	17.32	16.74	17.21	1,404,457
16 Oct 15	17.44000 -0.75	18.15	17.13	18.11	1,182,255
15 Oct 15	18.19000 +0.64	18.23	17.26	17.55	1,366,460
14 Oct 15	17.55000 -0.43	18.26	17.39	18.12	2,293,732
13 Oct 15	17.98000 +0.07	18.38	17.34	17.61	1,217,800
12 Oct 15	17.91000 -0.66	18.74	17.73	18.65	949,940
09 Oct 15	18.57000 +0.30	19.10	18.47	18.52	2,196,289
08 Oct 15	18.27000 +0.72	18.34	17.44	17.54	1,698,017
07 Oct 15	17.55000 +0.68	17.91	16.70	16.84	3,003,661
06 Oct 15	16.87000 +0.35	17.07	16.46	16.52	2,233,021
05 Oct 15	16.52000 +1.02	16.72	15.90	15.90	2,120,997
02 Oct 15	15.50000 +1.09	15.51	14.30	14.39	1,748,460
01 Oct 15	14.41000 +0.23	14.72	13.95	14.09	1,813,688
30 Sep 15	14.18000 +0.09	14.45	13.74	14.38	1,812,256
29 Sep 15	14.09000 -0.20	14.57	13.66	14.42	1,643,004
28 Sep 15	14.29000 -0.89	14.84	14.04	14.74	1,743,565
25 Sep 15	15.18000 -0.82	16.31	15.14	16.13	1,510,772
24 Sep 15	16.00000 +0.57	16.11	15.21	15.33	1,138,603
23 Sep 15	15.43000 -0.78	16.40	15.38	16.34	1,447,704
22 Sep 15	16.21000 -0.66	16.39	15.86	16.39	1,387,215
21 Sep 15	16.87000 -0.38	17.54	16.68	17.54	1,079,809
18 Sep 15	17.25000 -1.04	17.92	17.04	17.89	2,464,454
17 Sep 15	18.29000 -0.18	18.84	18.22	18.39	1,054,866
16 Sep 15	18.47000 +0.36	18.56	18.02	18.21	1,079,934
15 Sep 15	18.11000 +0.71	18.18	17.28	17.37	1,155,136
14 Sep 15	17.40000 -0.63	18.02	17.09	17.88	1,118,073
11 Sep 15	18.03000 -0.09	18.19	17.63	18.10	787,830
10 Sep 15	18.12000 +0.10	18.45	17.72	18.00	931,017
09 Sep 15	18.02000 -0.45	18.81	17.85	18.61	853,498
08 Sep 15	18.47000 +0.54	18.73	18.19	18.73	1,070,479
04 Sep 15	17.93000 -0.17	18.15	17.71	17.78	1,120,596
03 Sep 15	18.10000 -0.71	18.95	17.90	18.58	1,581,581
02 Sep 15	18.81000 +0.23	19.07	18.30	18.94	919,077
01 Sep 15	18.58000 -0.73	18.94	18.35	18.51	1,228,676
31 Aug 15	19.31000 -0.03	19.49	18.75	19.10	1,065,132
28 Aug 15	19.34000 +0.30	19.70	18.59	18.81	1,657,855
27 Aug 15	19.04000 +1.44	19.18	17.68	17.76	1,792,351
26 Aug 15	17.60000 +0.65	17.70	16.91	17.34	1,747,020
25 Aug 15	16.95000 -0.34	18.35	16.92	18.08	1,723,024
24 Aug 15	17.29000 -0.32	17.99	16.58	17.40	2,465,081
21 Aug 15	17.61000 -0.82	18.12	17.61	18.04	1,386,064
20 Aug 15	18.43000 -0.44	19.16	18.42	19.16	1,167,704
19 Aug 15	18.87000 -0.62	19.42	18.69	19.28	1,483,908
18 Aug 15	19.49000 -0.30	19.86	19.41	19.79	723,451
17 Aug 15	19.79000 -0.38	19.95	19.65	19.82	748,915
14 Aug 15	20.17000 +0.26	20.44	19.65	19.90	1,509,532
13 Aug 15	19.91000 -0.55	20.38	19.69	20.28	1,715,336
12 Aug 15	20.46000 -0.57	20.89	20.18	20.85	3,548,458
11 Aug 15	21.03000 -1.52	21.66	20.61	21.66	2,023,981
10 Aug 15	22.55000 +1.59	22.67	21.01	21.49	1,790,659
07 Aug 15	20.96000 -0.59	21.90	20.83	21.45	1,170,852
06 Aug 15	21.55000 +0.51	21.59	20.88	21.04	1,415,553
05 Aug 15	21.04000 +0.47	22.25	20.95	21.04	1,452,061
04 Aug 15	20.57000 -0.21	21.19	20.42	20.98	1,606,151
03 Aug 15	20.78000 -0.54	21.27	20.57	21.14	2,111,121
31 Jul 15	21.32000 -0.51	22.11	21.29	22.10	1,572,842
30 Jul 15	21.83000 -0.70	22.66	21.81	22.42	1,794,350
29 Jul 15	22.53000 +0.58	22.74	21.82	21.87	2,189,750
28 Jul 15	21.95000 +0.70	22.20	21.53	21.69	1,911,131
27 Jul 15	21.25000 -0.14	21.41	20.75	21.12	2,031,519
24 Jul 15	21.39000 -0.28	22.11	21.25	22.04	2,886,045
23 Jul 15	21.67000 +1.11	21.98	20.65	20.75	3,515,104
22 Jul 15	20.56000 -1.11	21.64	20.43	21.32	4,250,790
21 Jul 15	21.67000 -3.40	24.03	21.61	24.03	7,950,908
20 Jul 15	25.07000 -0.50	25.75	25.00	25.62	1,451,716
17 Jul 15	25.57000 -1.04	26.62	25.53	26.55	2,049,730
16 Jul 15	26.61000 +0.41	26.68	25.88	25.88	2,026,281
15 Jul 15	26.20000 -1.96	26.30	24.64	25.83	6,218,352
14 Jul 15	28.16000 -0.59	28.66	27.98	28.60	1,461,378
13 Jul 15	28.75000 +0.63	28.83	27.95	28.31	1,307,115
10 Jul 15	28.12000 +0.07	28.73	27.95	28.63	1,181,943
09 Jul 15	28.05000 +0.23	28.64	27.91	28.57	1,228,185
08 Jul 15	27.82000 -0.79	28.60	27.59	28.40	1,158,233
07 Jul 15	28.61000 +0.48	28.88	26.96	27.99	2,199,071
06 Jul 15	28.13000 -1.42	29.12	28.11	28.88	2,499,503
02 Jul 15	29.55000 -0.57	30.38	28.66	30.20	2,731,468
01 Jul 15	30.12000 -0.08	31.02	30.10	30.37	17,993,552
30 Jun 15	30.20000 -0.77	31.70	29.88	31.26	1,585,294
29 Jun 15	30.97000 -0.76	31.46	30.67	31.25	1,487,619
26 Jun 15	31.73000 +0.30	32.05	31.44	31.55	747,309
25 Jun 15	31.43000 -0.67	32.51	31.38	32.09	831,248
24 Jun 15	32.10000 -0.28	32.46	31.77	32.18	1,240,169
23 Jun 15	32.38000 +1.01	32.51	31.26	31.38	1,038,622
22 Jun 15	31.37000 -0.40	31.99	31.30	31.93	739,535
19 Jun 15	31.77000 -0.23	32.27	31.75	31.92	1,089,293
18 Jun 15	32.00000 -0.39	32.90	31.63	32.50	1,084,727
17 Jun 15	32.39000 -0.64	33.39	31.89	33.07	682,004
16 Jun 15	33.03000 +0.48	33.18	32.53	32.53	472,045
15 Jun 15	32.55000 -0.58	33.09	32.39	32.75	1,203,925
12 Jun 15	33.13000 +0.41	33.20	32.33	32.57	846,513
11 Jun 15	32.72000 -0.11	33.05	32.44	32.87	753,032
10 Jun 15	32.83000 +0.35	33.25	32.75	32.83	836,704
09 Jun 15	32.48000 +0.02	32.88	32.23	32.61	562,992
08 Jun 15	32.46000 -0.17	33.33	32.24	32.71	522,575
05 Jun 15	32.63000 -0.23	33.10	32.50	32.70	524,302
04 Jun 15	32.86000 -0.43	33.41	32.78	33.08	790,176
03 Jun 15	33.29000 +0.36	33.97	32.88	32.91	782,378
02 Jun 15	32.93000 +0.85	33.40	32.15	32.15	939,759
01 Jun 15	32.08000 -0.42	32.78	31.93	32.53	919,679
29 May 15	32.50000 -0.52	32.63	31.78	32.10	1,622,361
28 May 15	33.02000 -0.55	33.81	32.41	33.34	988,652
27 May 15	33.57000 +0.50	33.64	32.79	33.00	743,878
26 May 15	33.07000 -1.25	34.31	32.95	34.21	773,060
22 May 15	34.32000 -0.09	34.59	33.72	34.23	668,491
21 May 15	34.41000 -1.32	35.73	33.94	35.52	1,322,866
20 May 15	35.73000 +0.03	35.88	34.98	35.85	749,904
19 May 15	35.70000 -1.34	37.06	35.37	37.03	1,069,065
18 May 15	37.04000 -0.19	37.27	36.72	37.02	584,963
15 May 15	37.23000 -0.22	37.76	37.03	37.36	1,367,726
14 May 15	37.45000 +0.82	37.74	36.66	37.00	872,798
13 May 15	36.63000 +0.81	36.96	36.16	36.38	934,429
12 May 15	35.82000 -0.69	36.65	35.78	36.46	685,209
11 May 15	36.51000 +0.82	36.96	35.58	35.81	1,424,564
08 May 15	35.69000 +0.89	35.79	35.11	35.38	799,161
07 May 15	34.80000 -0.70	35.19	34.45	35.18	718,601
06 May 15	35.50000 +0.21	35.98	35.23	35.58	1,262,439
05 May 15	35.29000 +0.62	35.94	34.69	34.84	1,378,420
04 May 15	34.67000 +0.42	34.99	34.22	34.33	800,279
01 May 15	34.25000 +0.26	34.62	33.72	34.35	753,571
30 Apr 15	33.99000 -0.23	34.50	33.70	33.86	813,599
29 Apr 15	34.22000 -0.46	34.50	33.81	34.33	893,636
28 Apr 15	34.68000 +0.61	34.85	34.08	34.25	1,021,820
27 Apr 15	34.07000 -0.54	34.94	34.01	34.88	1,072,449
24 Apr 15	34.61000 +0.05	35.08	34.43	34.97	935,581
23 Apr 15	34.56000 +0.27	34.88	34.05	34.35	1,159,024
22 Apr 15	34.29000 -0.36	34.59	33.81	34.50	1,852,971
21 Apr 15	34.65000 +4.35	34.72	31.60	31.85	3,336,655
20 Apr 15	30.30000 +0.46	30.63	29.95	29.95	1,124,380
17 Apr 15	29.84000 -0.57	30.17	29.62	30.01	964,737
16 Apr 15	30.41000 -0.81	31.40	30.37	31.22	660,029
15 Apr 15	31.22000 +0.49	31.41	30.85	30.90	1,413,086
14 Apr 15	30.73000 +0.75	30.81	30.15	30.35	1,462,794
13 Apr 15	29.98000 -0.19	30.25	29.73	30.17	815,598
10 Apr 15	30.17000 +0.04	30.48	30.04	30.11	624,735
09 Apr 15	30.13000 +0.06	30.28	29.70	29.80	854,837
08 Apr 15	30.07000 -1.02	31.76	30.02	31.43	1,253,877
07 Apr 15	31.09000 -0.19	31.68	31.01	31.50	1,096,189
06 Apr 15	31.28000 +0.71	31.55	30.37	30.77	1,179,173
02 Apr 15	30.57000 +0.96	30.78	29.05	29.29	1,571,144
01 Apr 15	29.61000 -0.40	30.04	29.39	29.73	737,047
31 Mar 15	30.01000 -0.82	30.32	29.57	30.26	1,167,995
30 Mar 15	30.83000 +0.81	30.93	30.10	30.10	752,679
27 Mar 15	30.02000 -0.26	30.53	29.79	30.05	1,026,181
26 Mar 15	30.28000 -0.23	30.89	29.90	30.54	921,868
25 Mar 15	30.51000 -1.08	32.18	30.50	31.91	1,199,549
24 Mar 15	31.59000 +0.09	31.77	31.10	31.48	861,693
23 Mar 15	31.50000 +1.96	31.66	29.99	30.04	1,318,255
20 Mar 15	29.54000 +0.04	29.89	29.50	29.70	1,438,838
19 Mar 15	29.50000 -1.00	30.09	29.27	30.09	737,338
18 Mar 15	30.50000 +1.14	30.68	29.00	29.01	820,064
17 Mar 15	29.36000 -0.33	29.78	29.01	29.69	869,616
16 Mar 15	29.69000 -0.07	29.92	28.91	29.92	836,318
13 Mar 15	29.76000 -1.82	31.25	29.46	31.24	1,688,464
12 Mar 15	31.58000 +0.16	32.10	31.42	31.92	693,368
11 Mar 15	31.42000 -0.11	31.68	30.62	30.62	825,580
10 Mar 15	31.53000 -1.42	32.52	31.42	32.33	1,172,039
09 Mar 15	32.95000 +1.31	33.08	31.95	31.97	2,019,413
06 Mar 15	31.64000 -0.74	32.61	31.33	31.96	982,447
05 Mar 15	32.38000 -0.55	32.77	32.04	32.77	826,596
04 Mar 15	32.93000 -0.32	32.99	32.31	32.84	653,439
03 Mar 15	33.25000 -0.48	33.66	33.09	33.60	574,407
02 Mar 15	33.73000 +0.07	33.90	33.20	33.50	733,875
27 Feb 15	33.66000 -0.03	34.11	33.42	33.71	722,678
26 Feb 15	33.69000 +0.13	34.04	33.33	33.79	564,051
25 Feb 15	33.56000 -0.65	34.20	33.51	34.01	578,326
24 Feb 15	34.21000 +0.65	34.34	33.69	33.74	660,308
23 Feb 15	33.56000 -0.27	33.91	33.04	33.34	667,804
20 Feb 15	33.83000 +0.91	33.97	32.82	32.97	774,925
19 Feb 15	32.92000 -0.30	33.04	32.13	32.80	768,193
18 Feb 15	33.22000 +0.17	33.48	32.52	32.75	573,736
17 Feb 15	33.05000 -0.63	33.59	32.77	33.52	785,637
13 Feb 15	33.68000 +0.39	34.27	33.56	33.72	1,215,128
12 Feb 15	33.29000 +1.56	33.47	32.24	32.31	1,066,979
11 Feb 15	31.73000 -0.10	31.87	31.10	31.52	767,061
10 Feb 15	31.83000 -0.39	32.25	31.13	32.01	819,043
09 Feb 15	32.22000 +0.05	33.07	32.16	32.36	1,001,329
06 Feb 15	32.17000 +0.00	33.00	31.77	31.84	1,373,823
05 Feb 15	32.17000 +1.96	32.26	30.31	30.31	1,333,348
04 Feb 15	30.21000 -0.62	30.74	30.00	30.31	976,307
03 Feb 15	30.83000 +1.79	30.92	29.36	29.41	1,434,638
02 Feb 15	29.04000 +0.51	29.36	28.56	28.87	981,481
30 Jan 15	28.53000 +0.48	28.93	27.67	27.72	1,454,851
29 Jan 15	28.05000 +0.24	28.14	27.52	27.95	1,493,442
28 Jan 15	27.81000 -0.09	28.38	27.60	28.32	1,669,517
27 Jan 15	27.90000 -0.36	28.24	27.29	27.60	1,293,058
26 Jan 15	28.26000 +0.94	28.30	27.25	27.32	949,283
23 Jan 15	27.32000 -1.18	28.23	27.14	28.20	1,281,834
22 Jan 15	28.50000 -0.09	28.96	28.19	28.78	1,199,884
21 Jan 15	28.59000 +0.52	28.71	27.75	28.07	1,720,119
20 Jan 15	28.07000 -0.05	29.35	27.49	28.82	1,600,342
16 Jan 15	28.12000 +0.18	28.18	27.12	27.68	2,697,473
15 Jan 15	27.94000 -0.58	29.18	27.78	28.95	1,450,049
14 Jan 15	28.52000 -1.60	29.51	27.41	29.44	2,975,706
13 Jan 15	30.12000 -0.47	30.91	29.96	30.83	1,234,469
12 Jan 15	30.59000 -1.08	31.34	29.81	31.21	1,275,153
09 Jan 15	31.67000 -0.66	32.54	31.32	32.38	926,743
08 Jan 15	32.33000 +0.18	32.82	31.89	32.62	1,085,209
07 Jan 15	32.15000 +0.56	32.49	31.62	31.97	1,054,131
06 Jan 15	31.59000 -0.81	32.59	31.28	32.32	1,200,409
05 Jan 15	32.40000 -1.99	33.81	31.75	33.74	1,210,400
02 Jan 15	34.39000 -0.38	35.10	34.10	34.85	733,631
31 Dec 14	34.77000 -0.15	35.41	34.59	35.08	515,354
30 Dec 14	34.92000 -0.26	35.44	34.91	35.06	624,919
29 Dec 14	35.18000 +0.18	35.63	34.88	35.01	625,735
26 Dec 14	35.00000 +0.23	35.35	34.67	35.08	462,113
24 Dec 14	34.77000 +0.06	35.12	34.37	34.71	373,426
23 Dec 14	34.71000 +0.84	35.16	33.99	34.01	764,982
22 Dec 14	33.87000 +0.51	34.05	33.03	33.26	1,182,870
19 Dec 14	33.36000 +1.69	33.44	31.87	32.04	2,120,028
18 Dec 14	31.67000 -0.21	32.72	31.21	32.44	1,486,712
17 Dec 14	31.88000 +1.58	32.01	30.40	30.55	1,917,999
16 Dec 14	30.30000 +0.26	31.57	30.21	30.54	1,657,865
15 Dec 14	30.04000 -0.49	30.89	30.02	30.67	1,633,805
12 Dec 14	30.53000 -1.57	31.47	30.50	31.47	1,141,321
11 Dec 14	32.10000 -1.06	33.00	32.00	32.93	894,493
10 Dec 14	33.16000 -1.32	34.22	33.01	34.15	794,975
09 Dec 14	34.48000 +1.02	34.53	32.80	32.99	860,537
08 Dec 14	33.46000 -0.74	34.35	33.24	34.03	901,059
05 Dec 14	34.20000 -0.33	34.72	34.08	34.46	882,602
04 Dec 14	34.53000 +0.25	34.84	34.00	34.08	960,383
03 Dec 14	34.28000 +1.73	34.50	32.46	32.70	1,045,225
02 Dec 14	32.55000 -0.26	33.29	32.48	33.03	742,533
01 Dec 14	32.81000 -0.88	33.68	32.45	33.54	925,786
28 Nov 14	33.69000 -1.39	34.75	33.59	34.75	742,249
26 Nov 14	35.08000 -0.27	35.56	34.94	35.48	877,278
25 Nov 14	35.35000 +0.24	35.49	34.94	35.17	733,780
24 Nov 14	35.11000 -0.28	35.40	34.80	35.26	946,784
21 Nov 14	35.39000 +1.95	35.58	34.00	34.25	2,058,978
20 Nov 14	33.44000 +0.81	33.49	32.18	32.24	606,827
19 Nov 14	32.63000 -0.19	32.80	32.16	32.52	849,637
18 Nov 14	32.82000 -0.10	33.21	32.65	32.73	623,912
17 Nov 14	32.92000 +0.07	33.06	32.23	32.60	913,795
14 Nov 14	32.85000 +1.17	32.91	31.43	31.57	925,756
13 Nov 14	31.68000 -0.69	32.62	31.49	32.46	972,584
12 Nov 14	32.37000 +0.28	32.54	31.88	31.93	743,630
11 Nov 14	32.09000 +0.26	32.22	31.57	31.71	660,313
10 Nov 14	31.83000 -0.85	32.89	31.46	32.67	1,243,396
07 Nov 14	32.68000 +1.34	32.72	31.24	31.38	1,745,096
06 Nov 14	31.34000 +0.85	31.35	30.55	30.64	1,072,358
05 Nov 14	30.49000 -0.41	31.17	30.36	31.04	1,457,711
04 Nov 14	30.90000 -1.10	31.89	30.56	31.89	1,248,079
03 Nov 14	32.00000 -0.85	32.93	31.68	32.79	978,722
31 Oct 14	32.85000 +1.22	32.89	31.60	32.13	1,386,600
30 Oct 14	31.63000 +0.24	31.82	31.01	31.13	2,006,822
29 Oct 14	31.39000 -1.80	33.60	31.11	33.43	2,534,810
28 Oct 14	33.19000 +1.67	33.22	31.48	31.78	1,559,616
27 Oct 14	31.52000 -1.50	32.62	31.21	32.57	1,383,776
24 Oct 14	33.02000 +0.54	33.07	32.33	32.48	867,572
23 Oct 14	32.48000 +0.20	32.96	32.21	32.61	1,334,868
22 Oct 14	32.28000 -1.07	33.30	32.26	33.28	2,741,417
21 Oct 14	33.35000 +0.24	34.07	32.73	33.63	2,108,437
20 Oct 14	33.11000 +0.12	33.15	32.34	32.83	1,352,859
17 Oct 14	32.99000 +0.36	34.01	32.80	33.01	1,640,639
16 Oct 14	32.63000 +0.50	33.19	31.15	31.31	1,040,409
15 Oct 14	32.13000 +0.13	32.32	30.65	31.39	1,795,511
14 Oct 14	32.00000 +0.55	32.80	31.31	31.61	1,421,029
13 Oct 14	31.45000 -0.29	32.92	31.40	31.94	1,340,823
10 Oct 14	31.74000 -1.15	33.13	31.74	32.76	991,126
09 Oct 14	32.89000 -0.89	33.69	32.76	33.63	1,740,795
08 Oct 14	33.78000 +0.58	33.83	32.09	33.19	1,615,420
07 Oct 14	33.20000 -1.31	34.31	33.18	33.51	2,585,191
06 Oct 14	34.51000 -0.23	35.41	34.44	35.01	1,395,211
03 Oct 14	34.74000 -0.35	35.61	34.71	35.12	1,945,417
02 Oct 14	35.09000 -0.88	36.02	34.49	35.88	1,901,283
01 Oct 14	35.97000 -1.13	36.99	35.65	36.90	2,081,965
30 Sep 14	37.10000 -1.12	38.33	36.74	38.30	2,121,725
29 Sep 14	38.22000 -0.79	38.79	38.09	38.38	1,143,217
26 Sep 14	39.01000 +0.15	39.27	38.58	38.80	1,267,875
25 Sep 14	38.86000 -1.97	40.64	38.35	40.52	2,336,929
24 Sep 14	40.83000 -0.58	41.68	40.61	41.62	1,142,424
23 Sep 14	41.41000 -0.13	42.13	41.20	41.58	816,838
22 Sep 14	41.54000 -0.93	42.11	40.94	42.11	991,765
19 Sep 14	42.47000 +0.43	43.26	42.28	42.34	1,648,300
18 Sep 14	42.04000 -0.52	42.80	41.70	42.57	815,000
17 Sep 14	42.56000 +0.33	43.07	42.16	42.62	838,100
16 Sep 14	42.23000 +0.50	42.49	41.28	41.46	716,500
15 Sep 14	41.73000 -0.01	42.04	41.42	41.69	693,600
12 Sep 14	41.74000 -0.93	42.57	41.51	42.54	1,137,700
11 Sep 14	42.67000 +0.70	42.72	41.54	41.63	839,600
10 Sep 14	41.97000 +0.36	41.99	41.17	41.60	724,700
09 Sep 14	41.61000 -0.67	42.15	41.51	42.10	809,600
08 Sep 14	42.28000 +0.19	42.56	41.62	41.92	1,000,400
05 Sep 14	42.09000 -0.29	42.31	41.55	42.31	809,600
04 Sep 14	42.38000 +0.56	42.94	41.85	41.92	703,400
03 Sep 14	41.82000 +0.08	42.32	41.64	42.17	707,700
02 Sep 14	41.74000 -0.43	42.33	41.43	42.15	609,900
29 Aug 14	42.17000 +0.14	42.21	41.59	42.05	547,300
28 Aug 14	42.03000 -0.51	42.27	41.95	42.15	578,300
27 Aug 14	42.54000 -0.52	43.28	42.35	43.12	513,000
26 Aug 14	43.06000 +0.96	43.27	42.13	42.22	723,200
25 Aug 14	42.10000 +0.32	42.11	41.72	42.00	375,400
22 Aug 14	41.78000 -0.31	42.02	41.27	42.01	564,200
21 Aug 14	42.09000 +0.41	42.16	41.16	41.62	959,100
20 Aug 14	41.68000 +0.00	41.90	41.47	41.60	554,000
19 Aug 14	41.68000 -0.01	41.99	41.52	41.73	448,200
18 Aug 14	41.69000 +0.35	41.72	41.21	41.30	571,900
15 Aug 14	41.34000 -0.21	41.72	41.10	41.70	1,050,000
14 Aug 14	41.55000 +0.65	41.64	40.91	40.92	916,800
13 Aug 14	40.90000 +0.62	41.00	40.20	40.36	816,400
12 Aug 14	40.28000 -0.05	40.87	39.97	40.31	1,138,200
11 Aug 14	40.33000 -0.03	40.78	40.27	40.50	981,500
08 Aug 14	40.36000 +1.66	40.38	38.84	39.04	1,942,800
07 Aug 14	38.70000 -0.32	39.23	38.46	39.02	1,325,400
06 Aug 14	39.02000 +0.43	39.20	38.04	38.48	1,651,800
05 Aug 14	38.59000 -0.21	38.85	37.60	38.41	1,712,400
04 Aug 14	38.80000 +1.03	38.90	37.67	38.06	1,902,500
01 Aug 14	37.77000 +0.12	38.29	37.49	37.60	1,996,500
31 Jul 14	37.65000 -1.20	38.99	37.63	38.53	2,036,100
30 Jul 14	38.85000 -1.34	40.49	38.74	40.49	2,266,100
29 Jul 14	40.19000 -0.76	41.41	40.00	41.00	2,151,000
28 Jul 14	40.95000 -0.70	41.76	40.81	41.51	1,293,200
25 Jul 14	41.65000 -0.02	41.89	41.25	41.54	792,300
24 Jul 14	41.67000 -0.21	42.30	41.27	42.14	1,392,400
23 Jul 14	41.88000 -1.96	43.85	41.71	43.75	3,173,300
22 Jul 14	43.84000 -1.60	45.46	43.69	45.34	1,736,900
21 Jul 14	45.44000 -0.26	45.66	44.96	45.61	888,200
18 Jul 14	45.70000 +0.63	45.77	45.07	45.21	917,200
17 Jul 14	45.07000 -0.70	45.78	44.91	45.38	706,500
16 Jul 14	45.77000 +0.44	45.79	45.42	45.76	963,100
15 Jul 14	45.33000 -0.41	46.03	45.02	45.89	1,009,400
14 Jul 14	45.74000 +0.11	46.08	45.26	45.94	1,518,200
11 Jul 14	45.63000 +0.15	45.77	45.08	45.53	873,900
10 Jul 14	45.48000 -0.42	45.99	45.15	45.54	1,310,500
09 Jul 14	45.90000 +0.10	46.24	45.67	46.03	1,062,900
08 Jul 14	45.80000 -0.34	46.26	45.65	46.02	1,172,500
07 Jul 14	46.14000 +4.17	46.29	45.60	46.04	1,041,700
03 Jul 14	41.97000 -3.65	41.99	41.17	41.60	578,300
02 Jul 14	45.62000 +0.29	46.04	45.42	45.63	903,500
01 Jul 14	45.33000 +0.23	46.02	45.33	45.55	1,018,800
30 Jun 14	45.10000 +0.52	45.26	44.03	44.60	1,333,000
27 Jun 14	44.58000 +0.30	44.62	43.66	44.00	1,122,000
26 Jun 14	44.28000 +1.34	44.87	43.35	43.46	2,544,600
25 Jun 14	42.94000 +1.10	43.03	41.63	41.70	1,026,100
24 Jun 14	41.84000 -0.46	42.69	41.54	41.98	1,310,600
23 Jun 14	42.30000 -0.19	43.30	42.22	42.66	1,428,000
20 Jun 14	42.49000 +0.04	42.59	42.01	42.37	1,100,600
19 Jun 14	42.45000 -0.06	42.61	42.12	42.54	584,900
18 Jun 14	42.51000 +0.65	42.54	41.60	41.96	991,000
17 Jun 14	41.86000 +0.96	41.94	40.68	40.77	671,000
16 Jun 14	40.90000 -0.68	41.73	40.66	41.59	644,900
13 Jun 14	41.58000 +1.16	41.81	40.36	40.46	924,600
12 Jun 14	40.42000 -0.37	40.76	40.27	40.61	635,800
11 Jun 14	40.79000 -0.33	40.97	40.24	40.93	686,300
10 Jun 14	41.12000 +0.00	41.24	40.87	41.11	404,600
09 Jun 14	41.12000 -0.18	41.49	41.06	41.36	598,200
06 Jun 14	41.30000 +0.71	41.47	40.44	40.79	684,000
05 Jun 14	40.59000 +0.49	40.86	40.11	40.30	687,600
04 Jun 14	40.10000 +0.40	40.53	39.47	39.61	1,262,400
03 Jun 14	39.70000 -0.99	40.24	39.13	40.21	1,610,800
02 Jun 14	40.69000 -0.38	41.32	40.47	41.18	883,600
30 May 14	41.07000 -0.27	41.26	40.72	41.08	809,100
29 May 14	41.34000 +0.44	41.35	40.30	41.05	979,500
28 May 14	40.90000 -0.34	41.25	40.70	41.22	642,900
27 May 14	41.24000 +0.25	41.62	40.92	41.20	952,300
23 May 14	40.99000 +0.45	41.15	40.54	40.62	914,500
22 May 14	40.54000 -0.23	41.10	40.53	40.77	878,300
21 May 14	40.77000 +0.13	41.35	40.41	40.89	858,900
20 May 14	40.64000 -0.84	41.40	40.50	41.30	1,016,200
19 May 14	41.48000 +0.47	41.53	40.75	40.81	907,400
16 May 14	41.01000 +0.53	41.02	39.87	40.42	1,362,200
15 May 14	40.48000 -1.38	41.60	40.20	41.60	2,809,700
14 May 14	41.86000 -0.12	42.11	41.75	41.85	602,100
13 May 14	41.98000 -0.37	42.44	41.95	42.35	817,100
12 May 14	42.35000 +0.74	42.45	41.69	41.90	1,448,100
09 May 14	41.61000 -0.44	41.83	41.10	41.83	1,205,400
08 May 14	42.05000 +0.76	42.66	41.47	41.48	2,518,900
07 May 14	41.29000 +0.25	41.45	40.76	41.07	1,155,900
06 May 14	41.04000 +0.13	41.44	40.67	40.93	1,093,500
05 May 14	40.91000 -0.59	41.34	40.79	41.28	975,200
02 May 14	41.50000 +0.61	41.65	40.92	40.95	918,200
01 May 14	40.89000 -0.31	41.38	40.75	40.98	889,800
30 Apr 14	41.20000 +0.03	41.28	40.73	41.04	1,191,800
29 Apr 14	41.17000 +0.69	41.39	40.32	40.64	1,432,600
28 Apr 14	40.48000 +0.00	40.62	39.87	40.46	1,346,400
25 Apr 14	40.48000 -0.12	40.82	40.08	40.45	1,193,900
24 Apr 14	40.60000 -0.02	40.91	40.45	40.70	1,534,500
23 Apr 14	40.62000 +0.79	40.83	39.84	39.93	2,901,100
22 Apr 14	39.83000 -0.84	40.70	39.57	40.43	4,824,000
21 Apr 14	40.67000 -0.57	41.31	40.46	41.29	2,430,800
17 Apr 14	41.24000 +0.23	41.47	40.55	40.93	1,807,300
16 Apr 14	41.01000 +0.35	41.42	40.70	40.75	2,128,400
15 Apr 14	40.66000 +0.05	40.71	39.91	40.39	2,879,800
14 Apr 14	40.61000 +1.49	40.94	39.41	39.57	4,023,300
11 Apr 14	39.12000 +0.16	39.40	38.51	38.64	2,196,400
10 Apr 14	38.96000 -0.44	39.55	38.67	39.28	2,105,500
09 Apr 14	39.40000 +1.38	39.94	38.18	38.19	2,901,500
08 Apr 14	38.02000 +0.05	38.83	37.78	37.90	1,605,300
07 Apr 14	37.97000 -0.81	39.06	37.84	38.62	2,303,600
04 Apr 14	38.78000 +0.80	38.87	38.21	38.57	3,002,800
03 Apr 14	37.98000 +0.08	38.42	37.77	38.09	1,718,500
02 Apr 14	37.90000 -0.02	38.29	37.75	37.87	1,699,200
01 Apr 14	37.92000 +0.24	37.96	37.56	37.78	959,500
31 Mar 14	37.68000 +0.19	37.87	37.42	37.75	1,287,500
28 Mar 14	37.49000 +0.09	37.92	37.25	37.55	998,600
27 Mar 14	37.40000 +0.12	37.69	37.14	37.21	899,000
26 Mar 14	37.28000 -0.43	38.30	37.12	38.01	1,419,200
25 Mar 14	37.71000 +0.43	38.05	37.47	37.53	1,185,600
24 Mar 14	37.28000 -0.01	37.59	36.96	37.38	1,034,100
21 Mar 14	37.29000 +1.09	37.47	36.40	36.64	1,460,300
20 Mar 14	36.20000 +0.16	36.39	35.76	35.78	1,098,100
19 Mar 14	36.04000 -0.04	36.47	35.72	35.96	1,239,400
18 Mar 14	36.08000 +0.98	36.16	35.00	35.00	1,485,200
17 Mar 14	35.10000 +0.84	35.40	34.50	34.50	1,524,400
14 Mar 14	34.26000 +1.05	34.44	33.13	33.19	1,424,200
13 Mar 14	33.21000 -0.65	34.33	32.97	34.00	912,000
12 Mar 14	33.86000 +0.41	34.00	33.32	33.32	1,084,200
11 Mar 14	33.45000 +0.08	34.28	33.34	33.58	1,149,500
10 Mar 14	33.37000 -0.60	33.52	32.72	33.45	906,200
07 Mar 14	33.97000 -0.34	34.35	33.31	34.28	1,214,800
06 Mar 14	34.31000 +0.45	34.90	34.03	34.03	1,399,300
05 Mar 14	33.86000 +1.27	33.93	32.49	32.53	1,722,000
04 Mar 14	32.59000 +1.26	32.68	31.68	31.70	1,213,200
03 Mar 14	31.33000 -0.45	31.74	31.13	31.42	703,100
28 Feb 14	31.78000 -0.14	31.98	31.63	31.90	896,700
27 Feb 14	31.92000 +0.56	31.95	31.18	31.36	811,100
26 Feb 14	31.36000 +0.32	31.62	30.81	31.09	979,300
25 Feb 14	31.04000 -0.41	31.57	30.66	31.33	1,864,400
24 Feb 14	31.45000 -0.15	31.82	31.20	31.51	861,500
21 Feb 14	31.60000 +0.11	31.88	31.23	31.64	1,061,400
20 Feb 14	31.49000 +0.26	31.60	31.13	31.21	1,028,800
19 Feb 14	31.23000 -0.16	31.82	31.01	31.26	986,200
18 Feb 14	31.39000 -0.64	32.06	31.02	32.06	1,447,600
14 Feb 14	32.03000 +0.69	32.11	31.31	31.34	1,083,200
13 Feb 14	31.34000 -0.39	31.92	30.94	31.47	1,742,200
12 Feb 14	31.73000 -0.12	32.15	31.61	31.91	901,800
11 Feb 14	31.85000 +0.60	31.94	31.29	31.29	776,300
10 Feb 14	31.25000 +0.08	31.35	31.00	31.15	855,100
07 Feb 14	31.17000 +0.38	31.30	30.68	31.10	877,400
06 Feb 14	30.79000 +0.46	30.94	30.36	30.46	903,800
05 Feb 14	30.33000 -0.04	30.61	29.82	30.21	1,115,900
04 Feb 14	30.37000 +0.51	30.65	29.75	29.99	1,508,400
03 Feb 14	29.86000 -1.58	31.49	29.74	31.38	1,999,400
31 Jan 14	31.44000 -0.57	31.85	31.39	31.43	1,037,900
30 Jan 14	32.01000 +0.10	32.27	31.62	31.94	1,268,800
29 Jan 14	31.91000 -0.40	32.69	31.64	31.83	1,208,700
28 Jan 14	32.31000 +0.40	32.34	31.86	32.12	1,583,700
27 Jan 14	31.91000 -0.02	32.30	31.32	32.11	1,642,000
24 Jan 14	31.93000 -1.09	32.69	31.88	32.61	2,368,200
23 Jan 14	33.02000 +1.01	33.12	31.66	32.40	3,299,600
22 Jan 14	32.01000 -2.17	34.91	31.71	34.37	4,324,600
21 Jan 14	34.18000 -2.12	35.80	34.12	35.79	3,334,400
17 Jan 14	36.30000 +0.12	36.55	36.02	36.07	772,300
16 Jan 14	36.18000 +0.03	36.70	36.11	36.28	687,300
15 Jan 14	36.15000 +0.80	36.27	35.37	35.50	1,088,600
14 Jan 14	35.35000 +0.35	35.53	35.09	35.09	683,300
13 Jan 14	35.00000 -0.27	35.62	34.82	35.17	1,108,300
10 Jan 14	35.27000 -0.22	35.30	34.21	34.75	1,760,600
09 Jan 14	35.49000 -0.02	35.65	34.94	35.50	862,200
08 Jan 14	35.51000 +0.35	35.54	35.00	35.15	869,100
07 Jan 14	35.16000 -0.05	35.56	35.06	35.21	675,200
06 Jan 14	35.21000 -0.26	35.57	34.80	35.57	1,032,200
03 Jan 14	35.47000 +0.21	35.53	35.18	35.37	701,500
02 Jan 14	35.26000 -0.37	35.54	35.00	35.47	730,200
31 Dec 13	35.63000 +0.16	35.84	35.35	35.46	588,300
30 Dec 13	35.47000 -0.17	35.89	35.27	35.72	769,200
27 Dec 13	35.64000 +0.61	35.82	35.03	35.03	784,700
26 Dec 13	35.03000 +0.37	35.21	34.51	34.68	674,900
24 Dec 13	34.66000 +0.59	34.80	34.01	34.08	395,200
23 Dec 13	34.07000 +0.97	34.17	33.35	33.46	775,100
20 Dec 13	33.10000 -0.68	33.93	33.04	33.77	1,373,900
19 Dec 13	33.78000 +0.86	34.20	32.77	32.90	1,411,600
18 Dec 13	32.92000 +0.13	33.14	32.32	32.61	868,800
17 Dec 13	32.79000 -0.30	33.10	32.67	33.04	818,400
16 Dec 13	33.09000 +0.32	33.23	32.78	33.11	677,000
13 Dec 13	32.77000 +0.54	32.79	32.16	32.22	893,100
12 Dec 13	32.23000 +0.30	32.34	31.82	31.89	701,100
11 Dec 13	31.93000 -1.20	33.19	31.83	33.10	1,096,700
10 Dec 13	33.13000 -0.69	34.13	33.11	33.83	1,047,900
09 Dec 13	33.82000 +1.05	33.88	33.10	33.24	1,228,100
06 Dec 13	32.77000 -0.18	33.46	32.64	33.37	743,300
05 Dec 13	32.95000 +0.51	33.22	32.30	32.41	844,000
04 Dec 13	32.44000 +0.05	32.84	32.18	32.32	1,215,400
03 Dec 13	32.39000 -0.44	33.00	31.94	32.61	1,753,700
02 Dec 13	32.83000 -0.39	33.42	32.78	33.31	772,000
29 Nov 13	33.22000 +0.08	33.56	33.08	33.39	461,300
27 Nov 13	33.14000 +0.20	33.45	32.90	33.18	809,100
26 Nov 13	32.94000 -0.61	33.49	32.80	33.38	1,093,700
25 Nov 13	33.55000 -0.38	33.90	33.39	33.85	627,100
22 Nov 13	33.93000 +0.23	33.96	33.27	33.68	705,900
21 Nov 13	33.70000 +0.13	33.88	33.28	33.58	1,035,500
20 Nov 13	33.57000 -0.60	34.49	33.35	34.25	1,603,300
19 Nov 13	34.17000 +0.23	34.38	33.81	33.88	1,727,500
18 Nov 13	33.94000 +0.19	34.33	33.57	33.78	1,435,800
15 Nov 13	33.75000 +0.22	33.97	33.52	33.69	834,700
14 Nov 13	33.53000 +0.31	33.68	33.05	33.32	684,600
13 Nov 13	33.22000 +0.12	33.24	32.37	32.74	1,138,000
12 Nov 13	33.10000 -0.71	33.70	32.96	33.57	1,030,400
11 Nov 13	33.81000 -0.01	33.92	33.53	33.72	602,300
08 Nov 13	33.82000 +0.69	33.83	32.92	33.09	996,200
07 Nov 13	33.13000 -0.80	34.30	33.04	34.01	1,413,300
06 Nov 13	33.93000 +0.22	34.06	33.70	33.95	993,100
05 Nov 13	33.71000 -0.01	33.85	33.17	33.56	1,410,400
04 Nov 13	33.72000 +0.36	34.00	33.49	33.63	1,323,900
01 Nov 13	33.36000 +0.26	33.67	33.11	33.16	1,212,200
31 Oct 13	33.10000 -0.17	33.67	33.10	33.29	1,504,800
30 Oct 13	33.27000 -0.22	33.62	32.87	33.48	1,129,500
29 Oct 13	33.49000 +0.23	33.85	33.18	33.40	1,278,600
28 Oct 13	33.26000 -0.49	33.93	33.15	33.59	1,273,400
25 Oct 13	33.75000 +0.18	33.97	33.06	33.63	1,008,300
24 Oct 13	33.57000 +0.15	34.13	33.42	33.54	2,273,200
23 Oct 13	33.42000 +0.63	33.87	30.80	31.40	4,162,300
22 Oct 13	32.79000 +0.75	33.05	32.06	32.36	2,155,500
21 Oct 13	32.04000 +0.52	32.38	31.66	31.72	1,723,200
18 Oct 13	31.52000 +0.12	31.65	31.10	31.55	996,600
17 Oct 13	31.40000 -0.02	31.97	31.24	31.26	1,510,800
16 Oct 13	31.42000 -0.61	32.20	31.09	31.97	2,063,200
15 Oct 13	32.03000 +1.21	32.65	30.62	30.77	2,955,300
14 Oct 13	30.82000 -0.10	31.25	29.49	29.50	3,085,200
11 Oct 13	30.92000 +0.24	31.17	30.58	30.58	934,700
10 Oct 13	30.68000 +0.64	30.96	30.30	30.41	1,090,300
09 Oct 13	30.04000 -0.02	30.30	29.60	30.19	884,800
08 Oct 13	30.06000 -0.48	30.88	29.93	30.60	1,274,800
07 Oct 13	30.54000 -0.33	30.79	30.25	30.56	1,338,200
04 Oct 13	30.87000 +0.34	31.00	30.47	30.47	1,028,800
03 Oct 13	30.53000 -0.35	31.09	30.37	30.76	1,851,300
02 Oct 13	30.88000 -0.09	30.89	30.32	30.40	1,220,600
01 Oct 13	30.97000 +0.45	31.35	30.35	30.41	1,842,700
30 Sep 13	30.52000 +0.28	30.58	29.82	29.82	1,354,400
27 Sep 13	30.24000 -0.41	30.46	29.65	30.34	1,306,400
26 Sep 13	30.65000 -0.17	31.15	30.42	30.97	1,113,300
25 Sep 13	30.82000 +0.03	31.34	30.53	30.92	1,616,700
24 Sep 13	30.79000 -0.22	31.18	30.51	31.01	1,006,000
23 Sep 13	31.01000 +0.02	31.22	30.84	30.99	1,162,600
20 Sep 13	30.99000 -0.73	31.74	30.89	31.74	1,280,300
19 Sep 13	31.72000 -0.15	32.74	31.58	32.03	1,751,300
18 Sep 13	31.87000 +0.98	32.08	30.75	30.95	1,497,800
17 Sep 13	30.89000 -0.06	31.50	30.75	30.95	1,530,700
16 Sep 13	30.95000 +2.32	31.64	30.13	30.19	4,190,200
13 Sep 13	28.63000 +0.14	28.68	28.30	28.45	557,900
12 Sep 13	28.49000 -0.72	29.12	28.42	29.02	851,800
11 Sep 13	29.21000 +0.09	29.33	28.63	29.09	803,200
10 Sep 13	29.12000 +0.76	29.34	28.59	28.62	1,110,000
09 Sep 13	28.36000 +0.84	28.43	27.63	27.73	771,100
06 Sep 13	27.52000 -0.19	28.08	27.37	27.85	743,900
05 Sep 13	27.71000 +0.79	27.84	26.83	26.84	945,200
04 Sep 13	26.92000 +0.34	27.09	26.48	26.57	757,900
03 Sep 13	26.58000 -0.13	27.45	26.45	27.25	887,200
30 Aug 13	26.71000 -0.14	26.94	26.64	26.87	869,900
29 Aug 13	26.85000 +0.04	27.08	26.60	26.72	761,200
28 Aug 13	26.81000 +0.18	27.20	26.39	26.60	1,016,900
27 Aug 13	26.63000 -0.83	27.20	26.53	27.10	1,435,200
26 Aug 13	27.46000 -0.07	27.85	27.40	27.62	796,000
23 Aug 13	27.53000 +0.19	27.83	27.28	27.46	826,000
22 Aug 13	27.34000 +0.42	27.97	27.10	27.21	932,200
21 Aug 13	26.92000 -0.08	27.19	26.56	26.80	1,329,900
20 Aug 13	27.00000 +0.33	27.21	26.51	26.64	1,113,500
19 Aug 13	26.67000 -0.52	27.02	26.52	26.96	1,045,600
16 Aug 13	27.19000 -0.42	27.66	26.96	27.51	1,586,300
15 Aug 13	27.61000 -0.63	27.87	27.36	27.87	1,291,000
14 Aug 13	28.24000 +0.09	28.55	27.88	28.12	965,300
13 Aug 13	28.15000 -0.31	28.75	28.06	28.61	979,800
12 Aug 13	28.46000 -0.53	29.41	28.37	28.97	1,432,300
09 Aug 13	28.99000 +1.07	29.31	27.94	27.94	1,355,700
08 Aug 13	27.92000 +0.96	28.23	27.25	27.28	1,137,600
07 Aug 13	26.96000 +0.02	27.26	26.68	26.86	823,100
06 Aug 13	26.94000 -0.73	27.59	26.70	27.53	1,527,800
05 Aug 13	27.67000 -0.12	27.84	27.48	27.75	656,200
02 Aug 13	27.79000 +0.11	27.89	27.43	27.62	709,100
01 Aug 13	27.68000 +0.11	28.22	27.58	27.91	1,122,800
31 Jul 13	27.57000 -0.41	28.20	27.51	28.07	1,445,600
30 Jul 13	27.98000 +0.17	28.20	27.54	27.83	1,365,900
29 Jul 13	27.81000 -0.11	27.98	27.47	27.81	1,519,300
26 Jul 13	27.92000 +0.35	27.98	27.33	27.41	1,726,000
25 Jul 13	27.57000 +0.65	27.63	26.51	26.55	2,773,300
24 Jul 13	26.92000 -0.97	26.93	25.60	26.03	5,058,500
23 Jul 13	27.89000 +0.53	28.04	27.13	27.17	1,963,100
22 Jul 13	27.36000 +0.38	27.49	27.03	27.08	1,098,100
19 Jul 13	26.98000 +0.17	27.05	26.65	26.81	1,629,200
18 Jul 13	26.81000 +0.09	27.03	26.69	26.80	1,388,200
17 Jul 13	26.72000 +0.18	26.98	26.48	26.72	1,525,300
16 Jul 13	26.54000 -0.36	27.20	26.28	27.03	2,084,300
15 Jul 13	26.90000 -0.45	27.50	26.87	27.33	944,500
12 Jul 13	27.35000 -0.64	27.90	27.21	27.82	1,123,100
11 Jul 13	27.99000 +1.08	28.16	27.45	27.50	1,494,400
10 Jul 13	26.91000 -0.20	27.20	26.47	27.11	941,300
09 Jul 13	27.11000 +0.78	27.48	26.69	26.71	1,417,100
08 Jul 13	26.33000 +0.05	26.66	26.20	26.41	1,055,400
05 Jul 13	26.28000 +0.28	26.37	25.88	26.22	994,300
03 Jul 13	26.00000 -0.08	26.06	25.67	25.84	910,200
02 Jul 13	26.08000 -0.20	26.42	25.66	26.25	2,309,900
01 Jul 13	26.28000 -0.03	26.66	26.10	26.44	2,061,400
28 Jun 13	26.31000 -0.74	26.97	26.23	26.87	2,378,700
27 Jun 13	27.05000 +0.29	27.63	26.88	26.94	1,991,600
26 Jun 13	26.76000 +0.21	26.97	25.97	26.66	1,960,300
25 Jun 13	26.55000 +0.43	26.70	26.02	26.59	1,697,000
24 Jun 13	26.12000 -1.44	27.05	25.60	27.00	2,158,300
21 Jun 13	27.56000 +0.27	27.83	27.09	27.65	2,004,200
20 Jun 13	27.29000 -0.77	27.86	27.09	27.56	2,210,400
19 Jun 13	28.06000 -0.23	28.38	27.96	28.18	1,231,000
18 Jun 13	28.29000 +0.25	28.41	27.90	28.02	927,300
17 Jun 13	28.04000 +0.39	28.15	27.84	27.95	1,020,500
14 Jun 13	27.65000 -0.36	28.24	27.46	28.06	1,092,500
13 Jun 13	28.01000 +0.88	28.11	27.02	27.10	1,165,400
12 Jun 13	27.13000 +0.22	27.42	26.99	27.05	1,380,000
11 Jun 13	26.91000 -0.57	27.03	26.66	26.99	1,407,600
10 Jun 13	27.48000 -0.09	27.75	27.03	27.70	995,000
07 Jun 13	27.57000 +0.57	27.61	27.09	27.12	1,755,400
06 Jun 13	27.00000 -0.06	27.31	26.69	27.00	1,571,700
05 Jun 13	27.06000 -0.42	27.37	26.89	27.20	1,498,900
04 Jun 13	27.48000 -0.29	28.10	27.20	27.82	1,977,400
03 Jun 13	27.77000 +0.20	27.85	26.50	27.65	2,382,600
31 May 13	27.57000 -0.52	28.51	27.54	27.90	5,569,000
30 May 13	28.09000 -0.10	28.37	27.98	28.31	1,739,500
29 May 13	28.19000 -0.11	28.69	27.99	28.08	1,848,800
28 May 13	28.30000 +0.04	28.83	28.26	28.77	2,254,200
24 May 13	28.26000 -0.91	28.79	28.16	28.67	1,843,400
23 May 13	29.17000 -0.31	29.44	28.63	28.85	1,605,200
22 May 13	29.48000 -1.46	31.52	29.29	31.01	2,467,600
21 May 13	30.94000 +0.46	31.63	30.26	30.58	1,763,000
20 May 13	30.48000 +0.71	30.61	29.46	29.59	1,574,900
17 May 13	29.77000 +1.21	29.86	28.65	28.77	1,805,800
16 May 13	28.56000 -0.45	29.55	28.53	28.79	1,848,300
15 May 13	29.01000 -0.08	29.13	28.64	28.95	1,143,900
14 May 13	29.09000 -0.02	29.39	28.77	29.09	1,100,900
13 May 13	29.11000 -0.05	29.33	28.90	29.04	979,900
10 May 13	29.16000 +0.45	29.16	28.32	28.71	962,600
09 May 13	28.71000 -0.33	29.34	28.48	28.95	1,246,700
08 May 13	29.04000 +1.40	29.09	27.64	27.70	2,114,100
07 May 13	27.64000 +0.44	27.99	27.16	27.16	1,265,200
06 May 13	27.20000 -0.37	27.66	27.10	27.66	1,061,300
03 May 13	27.57000 +1.38	27.80	26.56	26.68	2,169,400
02 May 13	26.19000 +0.17	26.34	25.72	26.13	1,264,800
01 May 13	26.02000 -0.96	26.68	26.00	26.60	2,013,900
30 Apr 13	26.98000 +0.14	26.99	26.25	26.60	1,459,000
29 Apr 13	26.84000 +0.38	26.93	26.22	26.69	1,817,400
26 Apr 13	26.46000 -0.72	27.29	26.39	27.15	2,375,500
25 Apr 13	27.18000 +0.27	27.85	26.91	26.99	3,398,100
24 Apr 13	26.91000 -0.62	28.28	26.59	27.37	3,597,400
23 Apr 13	27.53000 +0.16	27.83	27.22	27.52	2,157,000
22 Apr 13	27.37000 -0.08	27.63	26.56	27.51	1,293,200
19 Apr 13	27.45000 +0.10	27.71	26.81	27.45	1,624,000
18 Apr 13	27.35000 +0.21	27.81	26.59	27.27	1,846,800
17 Apr 13	27.14000 -0.87	27.51	26.64	27.41	3,008,900
16 Apr 13	28.01000 +0.03	28.48	27.02	27.40	4,470,400
15 Apr 13	27.98000 -1.75	29.37	27.72	29.37	2,842,800
12 Apr 13	29.73000 -0.49	30.28	29.15	30.09	1,382,000
11 Apr 13	30.22000 -0.79	31.20	29.81	31.04	1,674,900
10 Apr 13	31.01000 +0.26	31.29	30.78	30.95	683,900
09 Apr 13	30.75000 +0.84	31.12	29.94	30.00	1,212,900
08 Apr 13	29.91000 +0.42	29.95	29.33	29.48	798,500
05 Apr 13	29.49000 -0.22	29.62	28.82	29.02	1,493,800
04 Apr 13	29.71000 +0.03	30.05	28.97	29.68	2,301,300
03 Apr 13	29.68000 -1.02	30.67	29.39	30.57	2,511,100
02 Apr 13	30.70000 -0.71	31.60	30.53	31.60	1,322,700
01 Apr 13	31.41000 -0.30	31.92	31.19	31.80	1,222,800
28 Mar 13	31.71000 -0.05	31.79	31.34	31.66	850,800
27 Mar 13	31.76000 +0.17	31.94	31.10	31.20	860,600
26 Mar 13	31.59000 +0.24	31.63	31.13	31.56	593,500
25 Mar 13	31.35000 +0.07	31.56	31.08	31.38	1,053,400
22 Mar 13	31.28000 +0.02	31.53	31.03	31.31	912,700
21 Mar 13	31.26000 +0.02	31.74	31.00	31.01	1,112,400
20 Mar 13	31.24000 +0.46	31.33	30.87	31.10	1,108,800
19 Mar 13	30.78000 -0.84	31.70	30.65	31.63	2,208,000
18 Mar 13	31.62000 -0.61	31.80	31.51	31.64	1,543,800
15 Mar 13	32.23000 -0.04	32.83	32.14	32.14	1,740,000
14 Mar 13	32.27000 -0.02	32.50	31.93	32.37	1,464,700
13 Mar 13	32.29000 -0.11	32.45	31.62	32.39	1,153,800
12 Mar 13	32.40000 -0.35	32.99	32.26	32.70	884,600
11 Mar 13	32.75000 -0.08	32.94	32.04	32.47	1,353,200
08 Mar 13	32.83000 +0.60	32.90	32.42	32.55	1,894,800
07 Mar 13	32.23000 +0.79	32.38	31.41	31.58	1,610,000
06 Mar 13	31.44000 +1.07	31.54	30.62	30.62	2,292,700
05 Mar 13	30.37000 +0.53	31.10	30.16	30.26	1,927,600
04 Mar 13	29.84000 -0.45	30.12	29.25	30.02	1,778,300
01 Mar 13	30.29000 -0.18	30.45	29.83	30.34	1,413,400
28 Feb 13	30.47000 -0.24	31.07	30.27	30.72	1,540,800
27 Feb 13	30.71000 +0.74	30.82	29.80	29.80	1,198,200
26 Feb 13	29.97000 +0.28	30.14	29.30	29.93	1,664,700
25 Feb 13	29.69000 -1.27	31.50	29.68	31.18	2,147,100
22 Feb 13	30.96000 -0.03	31.48	30.72	31.38	1,529,700
21 Feb 13	30.99000 -0.51	31.61	30.54	31.31	1,494,400
20 Feb 13	31.50000 -1.14	32.66	31.39	32.51	2,174,100
19 Feb 13	32.64000 -1.17	33.95	32.58	33.87	1,777,300
15 Feb 13	33.81000 -0.22	34.07	33.62	34.03	1,604,300
14 Feb 13	34.03000 +0.58	34.17	33.14	33.31	1,508,300
13 Feb 13	33.45000 +0.20	33.99	33.22	33.27	939,300
12 Feb 13	33.25000 -0.30	33.69	33.05	33.48	1,280,300
11 Feb 13	33.55000 +0.28	33.96	33.08	33.14	1,528,900
08 Feb 13	33.27000 +0.17	33.42	33.02	33.19	1,277,700
07 Feb 13	33.10000 -0.48	33.57	32.95	33.48	2,108,700
06 Feb 13	33.58000 +1.40	33.67	31.92	31.97	3,172,900
05 Feb 13	32.18000 +0.17	32.49	31.92	32.33	1,617,300
04 Feb 13	32.01000 -1.10	32.90	31.92	32.60	2,104,700
01 Feb 13	33.11000 +1.46	33.24	31.76	32.00	3,505,900
31 Jan 13	31.65000 +0.49	31.75	31.09	31.14	2,427,800
30 Jan 13	31.16000 +0.11	31.71	31.03	31.06	2,577,600
29 Jan 13	31.05000 +1.08	31.73	30.08	30.08	2,862,600
28 Jan 13	29.97000 -0.32	30.25	29.68	30.09	2,841,600
25 Jan 13	30.29000 +0.10	30.57	29.88	30.40	1,827,500
24 Jan 13	30.19000 -0.66	30.97	29.57	30.12	3,515,000
23 Jan 13	30.85000 +0.28	31.72	30.42	30.76	4,026,200
22 Jan 13	30.57000 +0.68	30.76	28.97	29.08	3,055,500
18 Jan 13	29.89000 -0.18	30.47	29.70	30.19	1,894,500
17 Jan 13	30.07000 +0.46	30.16	29.34	29.85	2,357,600
16 Jan 13	29.61000 -1.34	30.61	29.53	30.40	3,028,700
15 Jan 13	30.95000 +0.89	31.08	29.80	29.87	1,377,300
14 Jan 13	30.06000 -0.52	30.94	29.98	30.60	1,256,400
11 Jan 13	30.58000 -0.44	30.95	29.97	30.95	1,672,500
10 Jan 13	31.02000 -0.33	31.55	30.30	31.54	2,638,600
09 Jan 13	31.35000 -0.02	32.18	31.10	31.41	1,934,100
08 Jan 13	31.37000 -0.93	32.44	31.33	32.23	2,154,700
07 Jan 13	32.30000 +0.07	32.52	31.85	31.85	1,343,100
04 Jan 13	32.23000 +1.02	32.26	31.22	31.22	1,587,000
03 Jan 13	31.21000 -0.35	31.72	31.05	31.47	1,619,900
02 Jan 13	31.56000 +1.20	31.78	30.97	31.45	1,478,100
31 Dec 12	30.36000 +1.19	30.60	29.17	29.26	1,755,500
28 Dec 12	29.17000 -0.54	29.83	29.13	29.45	1,384,900
27 Dec 12	29.71000 -0.38	30.34	29.31	30.14	1,635,300
26 Dec 12	30.09000 +0.26	30.57	29.94	29.99	1,065,100
24 Dec 12	29.83000 -0.36	30.18	29.61	30.09	520,600
21 Dec 12	30.19000 +0.02	30.20	29.40	29.51	2,619,900
20 Dec 12	30.17000 +0.55	30.35	29.50	29.61	1,447,000
19 Dec 12	29.62000 -0.17	30.00	29.47	29.83	1,508,000
18 Dec 12	29.79000 +1.29	29.86	28.51	28.52	2,401,600
17 Dec 12	28.50000 +0.06	28.94	28.25	28.54	1,011,300
14 Dec 12	28.44000 +0.41	28.96	27.97	27.97	1,034,700
13 Dec 12	28.03000 -0.01	28.58	27.81	27.94	1,401,800
12 Dec 12	28.04000 -0.06	28.34	27.95	28.26	1,574,900
11 Dec 12	28.10000 +0.56	28.43	27.60	27.72	2,758,400
10 Dec 12	27.54000 +0.86	27.68	26.54	26.64	1,218,500
07 Dec 12	26.68000 +0.31	26.70	26.25	26.57	686,000
06 Dec 12	26.37000 -0.33	26.73	26.15	26.60	828,400
05 Dec 12	26.70000 +0.37	26.91	26.29	26.36	1,394,000
04 Dec 12	26.33000 +0.72	26.41	25.55	25.62	959,600
03 Dec 12	25.61000 -0.57	26.63	25.51	26.48	1,048,200
30 Nov 12	26.18000 -0.14	26.76	26.04	26.41	1,538,700
29 Nov 12	26.32000 +0.17	26.90	26.10	26.41	1,320,600
28 Nov 12	26.15000 +0.29	26.20	25.36	25.66	1,469,200
27 Nov 12	25.86000 -0.34	26.56	25.82	26.18	1,270,700
26 Nov 12	26.20000 -0.66	26.88	25.92	26.66	1,507,200
23 Nov 12	26.86000 +0.49	27.05	26.48	26.74	380,000
21 Nov 12	26.37000 +0.17	26.49	26.01	26.26	725,400
20 Nov 12	26.20000 -0.23	26.47	25.90	26.29	834,700
19 Nov 12	26.43000 +0.44	26.82	26.13	26.57	1,455,500
16 Nov 12	25.99000 -0.10	26.42	25.35	26.15	1,611,900
15 Nov 12	26.09000 -0.36	26.99	25.80	26.45	1,968,400
14 Nov 12	26.45000 -0.62	27.32	26.32	27.22	1,707,400
13 Nov 12	27.07000 -1.22	27.98	27.06	27.81	1,492,400
12 Nov 12	28.29000 +1.52	28.43	27.31	27.73	2,210,600
09 Nov 12	26.77000 +0.09	27.76	26.34	26.53	1,131,200
08 Nov 12	26.68000 -0.76	27.58	26.56	27.44	1,911,300
07 Nov 12	27.44000 -1.20	27.86	27.01	27.86	2,353,800
06 Nov 12	28.64000 +0.94	28.87	27.66	27.89	1,628,700
05 Nov 12	27.70000 +0.34	28.15	27.19	27.23	1,511,000
02 Nov 12	27.36000 -0.39	28.25	27.04	28.05	1,566,000
01 Nov 12	27.75000 +1.40	27.78	26.31	26.49	1,738,600
31 Oct 12	26.35000 -0.36	26.99	26.29	26.68	1,472,500
26 Oct 12	26.71000 -0.61	27.53	26.26	27.39	3,571,400
25 Oct 12	27.32000 -0.65	28.03	26.58	27.87	4,268,800
24 Oct 12	27.97000 -3.62	30.54	27.68	30.51	5,128,900
23 Oct 12	31.59000 -1.30	32.10	31.50	32.10	1,423,500
22 Oct 12	32.89000 +0.08	33.50	32.45	32.65	989,100
19 Oct 12	32.81000 -0.96	33.51	32.46	33.47	1,023,400
18 Oct 12	33.77000 +0.59	33.95	32.90	32.98	1,282,900
17 Oct 12	33.18000 +0.42	33.35	32.50	33.05	1,094,000
16 Oct 12	32.76000 +0.84	33.16	32.19	32.20	1,084,900
15 Oct 12	31.92000 +0.50	31.97	31.06	31.36	856,800
12 Oct 12	31.42000 -0.30	31.82	31.06	31.53	964,000
11 Oct 12	31.72000 +0.80	32.20	30.89	31.29	1,349,000
10 Oct 12	30.92000 -1.03	31.99	30.79	31.93	1,324,100
09 Oct 12	31.95000 +0.31	32.40	31.70	31.73	1,301,600
08 Oct 12	31.64000 +0.56	31.76	30.61	30.74	1,101,400
05 Oct 12	31.08000 -0.02	31.67	30.87	31.42	1,005,700
04 Oct 12	31.10000 +0.24	31.46	30.82	31.17	1,490,800
03 Oct 12	30.86000 -0.14	31.51	30.68	31.38	1,547,400
02 Oct 12	31.00000 -1.13	31.60	30.76	31.13	2,015,400
01 Oct 12	32.13000 +0.23	33.17	31.90	32.26	1,625,000
28 Sep 12	31.90000 -0.45	32.25	31.42	32.07	1,134,000
27 Sep 12	32.35000 +0.97	32.42	31.32	31.72	1,461,300
26 Sep 12	31.38000 -0.26	31.78	30.80	31.52	1,517,700
25 Sep 12	31.64000 -1.37	33.38	31.56	33.15	1,294,100
24 Sep 12	33.01000 -0.31	33.26	32.56	32.65	1,103,800
21 Sep 12	33.32000 -0.11	34.22	33.30	33.92	1,489,500
20 Sep 12	33.43000 -0.55	33.53	32.82	33.53	1,753,900
19 Sep 12	33.98000 -0.29	34.33	33.66	34.24	1,656,600
18 Sep 12	34.27000 -0.74	35.14	33.76	34.53	2,201,300
17 Sep 12	35.01000 -1.74	36.59	34.82	36.59	1,692,000
14 Sep 12	36.75000 +1.99	37.02	35.74	35.74	3,000,200
13 Sep 12	34.76000 +0.88	35.31	33.34	33.82	1,933,500
12 Sep 12	33.88000 +0.63	33.89	33.06	33.53	1,639,000
11 Sep 12	33.25000 +1.46	33.39	31.86	31.94	1,565,200
10 Sep 12	31.79000 -0.43	32.73	31.67	32.25	1,376,900
07 Sep 12	32.22000 +1.38	32.49	31.04	31.16	2,033,400
06 Sep 12	30.84000 +1.69	31.20	29.41	29.50	1,901,700
05 Sep 12	29.15000 +0.41	29.25	28.52	28.68	1,515,400
04 Sep 12	28.74000 -0.90	29.65	28.53	29.64	2,542,300
31 Aug 12	29.64000 +0.31	29.92	29.07	29.74	1,442,500
30 Aug 12	29.33000 -0.87	30.08	29.29	29.95	1,235,400
29 Aug 12	30.20000 -0.35	30.63	30.07	30.56	906,600
28 Aug 12	30.55000 -0.06	30.68	30.23	30.48	1,395,300
27 Aug 12	30.61000 -0.16	31.10	30.09	30.82	1,394,400
24 Aug 12	30.77000 -0.64	31.13	30.57	31.11	1,685,900
23 Aug 12	31.41000 -1.59	32.84	31.33	32.83	1,699,800
22 Aug 12	33.00000 -0.35	33.24	32.25	33.19	1,566,500
21 Aug 12	33.35000 +0.76	34.10	32.80	32.80	1,729,900
20 Aug 12	32.59000 +0.18	32.79	32.16	32.40	1,288,900
17 Aug 12	32.41000 -0.06	32.93	32.26	32.57	1,084,400
16 Aug 12	32.47000 +0.98	32.61	31.42	31.55	1,156,700
15 Aug 12	31.49000 -0.38	31.77	30.91	31.71	931,800
14 Aug 12	31.87000 -0.12	32.49	31.49	32.19	1,080,500
13 Aug 12	31.99000 -0.53	32.69	31.78	32.50	1,159,600
10 Aug 12	32.52000 +0.06	32.76	32.14	32.20	903,600
09 Aug 12	32.46000 +0.18	33.00	32.13	32.18	1,194,800
08 Aug 12	32.28000 +0.44	32.45	31.51	31.81	1,446,500
07 Aug 12	31.84000 +0.88	32.45	31.24	31.24	1,298,300
06 Aug 12	30.96000 +0.78	31.45	30.18	30.27	1,615,900
03 Aug 12	30.18000 +1.48	30.62	29.29	29.59	1,086,700
02 Aug 12	28.70000 -0.69	29.49	28.15	28.73	1,304,900
01 Aug 12	29.39000 -0.64	30.33	29.35	30.33	1,747,600
31 Jul 12	30.03000 +0.06	30.90	29.84	29.84	1,994,000
30 Jul 12	29.97000 -0.22	30.12	29.17	30.08	1,059,200
27 Jul 12	30.19000 +1.34	30.45	28.90	29.25	2,178,800
26 Jul 12	28.85000 +0.88	29.03	27.81	28.30	2,410,400
25 Jul 12	27.97000 -0.67	29.12	27.68	28.28	2,996,800
24 Jul 12	28.64000 -0.99	30.02	28.44	29.65	1,851,100
23 Jul 12	29.63000 -1.21	29.95	29.47	29.90	1,737,800
20 Jul 12	30.84000 -1.26	31.97	30.64	31.89	1,459,900
19 Jul 12	32.10000 +0.22	32.64	32.05	32.09	1,532,900
18 Jul 12	31.88000 +0.72	32.19	30.77	30.93	1,283,800
17 Jul 12	31.16000 +0.00	31.61	30.34	31.37	1,355,700
16 Jul 12	31.16000 -0.45	31.45	30.84	31.45	790,800
13 Jul 12	31.61000 +0.69	31.80	30.99	31.08	1,414,600
12 Jul 12	30.92000 +0.16	31.23	29.94	30.37	1,586,900
11 Jul 12	30.76000 -0.35	31.43	30.44	31.15	1,879,000
10 Jul 12	31.11000 -0.61	32.69	30.86	32.07	1,460,600
09 Jul 12	31.72000 -0.14	32.35	31.50	31.74	1,220,200
06 Jul 12	31.86000 -0.73	32.24	31.47	31.91	1,121,400
05 Jul 12	32.59000 -0.38	33.27	32.28	32.76	1,329,600
03 Jul 12	32.97000 +1.23	33.20	31.85	31.85	1,003,200
02 Jul 12	31.74000 -0.15	32.14	31.01	31.79	1,597,600
29 Jun 12	31.89000 +1.66	32.30	31.11	31.33	2,951,100
28 Jun 12	30.23000 +0.48	30.29	29.21	29.43	1,765,000
27 Jun 12	29.75000 +1.13	29.87	28.51	28.65	2,317,100
26 Jun 12	28.62000 +0.55	28.85	28.00	28.18	1,821,300
25 Jun 12	28.07000 -0.60	28.18	27.61	28.13	2,144,000
22 Jun 12	28.67000 -0.35	29.40	28.65	29.33	3,417,800
21 Jun 12	29.02000 -1.96	31.11	28.97	30.99	2,844,300
20 Jun 12	30.98000 +0.79	31.36	29.99	30.19	3,549,900
19 Jun 12	30.19000 +1.30	30.58	29.07	29.09	2,805,100
18 Jun 12	28.89000 -0.60	29.27	28.52	29.14	1,739,500
15 Jun 12	29.49000 +0.46	29.50	28.55	29.24	2,701,200
14 Jun 12	29.03000 +0.81	29.24	28.42	28.94	2,784,800
13 Jun 12	28.22000 -0.69	29.02	28.08	28.70	1,851,100
12 Jun 12	28.91000 +0.34	28.97	28.23	28.74	2,095,700
11 Jun 12	28.57000 -1.73	30.93	28.52	30.68	2,148,200
08 Jun 12	30.30000 -0.92	30.89	29.84	30.89	1,987,100
07 Jun 12	31.22000 +0.10	32.67	31.10	31.88	1,362,000
06 Jun 12	31.12000 +0.46	31.45	30.67	31.14	1,701,100
05 Jun 12	30.66000 +0.86	30.74	29.55	29.61	1,958,200
04 Jun 12	29.80000 -0.53	30.71	28.73	30.64	3,392,700
01 Jun 12	30.33000 -1.79	31.46	30.23	31.26	3,359,600
31 May 12	32.12000 -0.86	33.08	31.55	33.01	2,513,700
30 May 12	32.98000 -1.99	34.19	32.91	34.18	1,921,300
29 May 12	34.97000 +0.86	35.34	34.43	34.64	1,372,100
25 May 12	34.11000 -0.67	34.70	34.03	34.70	880,200
24 May 12	34.78000 -0.84	35.87	34.17	35.87	1,320,200
23 May 12	35.62000 +1.01	35.78	33.48	34.15	1,755,900
22 May 12	34.61000 -0.33	35.88	34.28	35.88	2,315,000
21 May 12	34.94000 +1.76	35.14	33.22	33.39	1,555,300
18 May 12	33.18000 -0.56	34.15	32.96	33.91	1,322,000
17 May 12	33.74000 -1.63	35.75	33.59	35.45	3,040,100
16 May 12	35.37000 -1.22	37.42	35.26	36.89	2,746,300
15 May 12	36.59000 -2.29	39.19	36.49	38.87	2,319,800
14 May 12	38.88000 -0.71	39.36	38.58	38.91	779,000
11 May 12	39.59000 -0.32	40.20	39.02	39.47	928,800
10 May 12	39.91000 -0.06	40.80	39.50	40.64	814,900
09 May 12	39.97000 -0.39	40.84	39.19	39.38	1,437,100
08 May 12	40.36000 -0.74	40.77	39.16	40.57	1,587,400
07 May 12	41.10000 -0.24	41.60	40.58	41.13	669,800
04 May 12	41.34000 -0.96	42.57	41.07	42.57	988,500
03 May 12	42.30000 -0.74	43.36	42.04	42.98	1,125,300
02 May 12	43.04000 -0.81	43.56	42.46	43.40	1,305,200
01 May 12	43.85000 +0.91	44.17	42.80	42.97	2,051,800
30 Apr 12	42.94000 +0.64	43.03	41.75	42.10	1,409,200
27 Apr 12	42.30000 -0.29	43.16	42.04	42.87	1,260,100
26 Apr 12	42.59000 -0.20	43.62	42.47	43.49	1,886,000
25 Apr 12	42.79000 +2.46	42.92	40.95	40.95	2,295,900
24 Apr 12	40.33000 +0.57	40.61	39.84	39.91	1,643,000
23 Apr 12	39.76000 -0.69	40.04	38.94	39.55	1,095,100
20 Apr 12	40.45000 -0.42	41.83	40.44	41.15	1,251,600
19 Apr 12	40.87000 -0.39	41.85	40.58	41.36	1,437,900
18 Apr 12	41.26000 -0.27	41.54	40.92	41.09	1,397,400
17 Apr 12	41.53000 +1.23	42.09	40.83	40.90	1,708,200
16 Apr 12	40.30000 +0.32	41.00	39.73	40.54	1,687,000
13 Apr 12	39.98000 -1.39	41.10	39.77	41.06	1,251,900
12 Apr 12	41.37000 +2.14	41.62	39.50	39.50	2,132,600
11 Apr 12	39.23000 +0.80	39.99	39.03	39.33	1,636,500
10 Apr 12	38.43000 -0.71	39.30	38.20	39.08	1,629,300
09 Apr 12	39.14000 -0.16	39.19	38.19	38.74	1,295,800
05 Apr 12	39.30000 -0.45	40.42	39.12	39.51	1,299,600
04 Apr 12	39.75000 -0.99	40.22	39.68	40.07	1,175,500
03 Apr 12	40.74000 -1.05	42.05	40.20	41.70	1,708,000
02 Apr 12	41.79000 +0.62	42.34	40.87	41.05	1,463,800
30 Mar 12	41.17000 +0.50	41.33	40.41	41.16	1,705,800
29 Mar 12	40.67000 -0.12	40.81	39.78	40.31	2,654,600
28 Mar 12	40.79000 -1.23	41.84	40.33	41.84	1,767,400
27 Mar 12	42.02000 -0.07	42.80	41.99	42.10	1,401,700
26 Mar 12	42.09000 +0.09	42.69	41.77	42.62	1,280,800
23 Mar 12	42.00000 +0.42	42.45	41.38	41.70	1,200,200
22 Mar 12	41.58000 -1.14	42.01	40.90	42.01	1,524,800
21 Mar 12	42.72000 -0.46	43.97	42.50	43.86	1,220,400
20 Mar 12	43.18000 -0.97	43.68	42.36	43.52	2,012,500
19 Mar 12	44.15000 +0.66	44.60	43.50	43.51	2,110,000
16 Mar 12	43.49000 +0.64	43.80	43.02	43.26	1,854,100
15 Mar 12	42.85000 +1.30	42.93	41.40	41.78	2,121,200
14 Mar 12	41.55000 -0.25	42.40	41.21	41.73	2,078,700
13 Mar 12	41.80000 +1.26	41.83	40.58	40.58	1,534,200
12 Mar 12	40.54000 -0.76	41.81	40.53	41.01	1,289,800
09 Mar 12	41.30000 +0.44	41.94	40.76	41.01	1,223,800
08 Mar 12	40.86000 +0.66	41.44	40.60	40.77	1,799,200
07 Mar 12	40.20000 -0.17	40.78	39.95	40.50	1,815,200
06 Mar 12	40.37000 -1.89	41.24	40.08	41.24	2,891,100
05 Mar 12	42.26000 -1.54	43.67	42.12	43.52	2,098,700
02 Mar 12	43.80000 -0.75	44.76	43.74	44.52	960,700
01 Mar 12	44.55000 +0.68	44.96	43.92	43.92	1,438,300
29 Feb 12	43.87000 +0.04	44.62	43.27	44.00	1,906,000
28 Feb 12	43.83000 -0.19	44.27	43.14	44.11	2,000,500
27 Feb 12	44.02000 -0.19	44.28	43.25	43.86	1,405,700
24 Feb 12	44.21000 +0.14	44.92	44.10	44.24	1,460,800
23 Feb 12	44.07000 +0.29	44.17	43.20	43.90	1,611,800
22 Feb 12	43.78000 -1.32	45.20	43.63	45.00	2,123,600
21 Feb 12	45.10000 -0.29	45.93	44.98	45.54	1,454,200
17 Feb 12	45.39000 -0.23	45.99	44.90	45.98	1,345,700
16 Feb 12	45.62000 +0.97	45.78	44.28	44.54	1,690,400
15 Feb 12	44.65000 -0.38	45.32	44.17	45.29	1,340,200
14 Feb 12	45.03000 -1.04	45.85	44.46	45.79	1,681,400
13 Feb 12	46.07000 +0.49	46.43	45.33	46.25	1,257,200
10 Feb 12	45.58000 -2.10	46.58	45.37	46.58	1,988,500
09 Feb 12	47.68000 +0.25	48.19	47.25	47.66	1,527,100
08 Feb 12	47.43000 -1.03	49.00	47.33	48.69	1,353,500
07 Feb 12	48.46000 +0.06	48.99	47.19	48.14	1,486,600
06 Feb 12	48.40000 +0.12	48.46	47.56	47.80	1,233,700
03 Feb 12	48.28000 +1.38	48.58	47.53	47.90	2,024,400
02 Feb 12	46.90000 +0.40	47.65	46.46	46.66	2,078,800
01 Feb 12	46.50000 +1.11	47.08	45.89	45.99	2,543,800
31 Jan 12	45.39000 -0.58	46.77	44.45	46.49	1,684,200
30 Jan 12	45.97000 -0.73	46.53	44.91	45.80	2,023,100
27 Jan 12	46.70000 -1.01	47.40	46.40	47.36	2,562,700
26 Jan 12	47.71000 -2.32	50.93	47.06	50.35	3,381,000
25 Jan 12	50.03000 -0.77	50.34	46.36	47.45	5,861,400
24 Jan 12	50.80000 +0.39	50.96	49.10	50.20	1,706,100
23 Jan 12	50.41000 -0.69	51.69	50.22	51.15	1,404,600
20 Jan 12	51.10000 -0.52	51.91	50.63	51.55	1,471,600
19 Jan 12	51.62000 +1.99	53.00	49.78	49.96	2,487,200
18 Jan 12	49.63000 +0.35	50.18	48.93	49.54	1,505,800
17 Jan 12	49.28000 +0.28	50.40	48.98	49.97	1,132,500
13 Jan 12	49.00000 -0.96	49.20	48.26	49.01	1,475,800
12 Jan 12	49.96000 -0.03	50.50	49.28	50.32	1,449,800
11 Jan 12	49.99000 +0.52	50.31	49.17	49.23	1,426,400
10 Jan 12	49.47000 +1.23	50.08	49.04	49.19	1,924,200
09 Jan 12	48.24000 +0.26	48.87	47.91	48.40	1,305,000
06 Jan 12	47.98000 -0.23	48.45	47.25	48.44	1,408,900
05 Jan 12	48.21000 -0.64	48.33	46.92	48.15	2,381,800
04 Jan 12	48.85000 -1.36	50.34	48.42	49.74	1,844,200
03 Jan 12	50.21000 +2.41	50.85	49.60	49.78	1,425,300
30 Dec 11	47.80000 -0.14	48.36	47.56	48.02	898,700
29 Dec 11	47.94000 +0.58	48.35	47.29	47.51	900,900
28 Dec 11	47.36000 -1.30	48.66	46.91	48.49	1,008,800
27 Dec 11	48.66000 +0.54	49.40	47.40	47.73	869,700
23 Dec 11	48.12000 -0.32	48.75	47.67	48.72	838,000
22 Dec 11	48.44000 +2.60	48.91	45.92	45.97	1,789,400
21 Dec 11	45.84000 +0.13	46.64	44.75	45.73	1,467,300
20 Dec 11	45.71000 +2.86	46.35	44.22	44.22	1,780,300
19 Dec 11	42.85000 -1.86	45.03	42.64	44.92	982,200
16 Dec 11	44.71000 +0.66	45.43	44.05	44.40	1,616,800
15 Dec 11	44.05000 +0.34	44.96	43.94	44.83	1,421,600
14 Dec 11	43.71000 -0.60	44.10	42.74	43.97	1,937,700
13 Dec 11	44.31000 -2.07	47.29	43.93	46.83	1,410,600
12 Dec 11	46.38000 -2.50	47.77	45.75	47.77	1,689,700
09 Dec 11	48.88000 +1.66	49.13	47.14	47.44	1,270,800
08 Dec 11	47.22000 -2.34	49.25	47.02	48.63	1,236,900
07 Dec 11	49.56000 -0.33	49.79	48.33	49.54	1,310,700
06 Dec 11	49.89000 +0.08	50.64	48.88	49.79	1,401,800
05 Dec 11	49.81000 -0.13	51.25	48.98	51.19	2,231,800
02 Dec 11	49.94000 +0.03	50.84	49.09	50.74	1,749,000
01 Dec 11	49.91000 -0.31	51.10	49.41	49.93	1,352,000
30 Nov 11	50.22000 +4.57	50.32	48.29	48.29	2,310,300
29 Nov 11	45.65000 -0.39	46.75	45.42	46.05	1,409,200
28 Nov 11	46.04000 +2.71	46.68	44.89	44.89	1,556,600
25 Nov 11	43.33000 +0.37	44.42	43.11	43.31	967,400
23 Nov 11	42.96000 -2.41	44.72	42.50	44.69	2,031,000
22 Nov 11	45.37000 -0.57	46.38	44.74	45.88	1,206,100
21 Nov 11	45.94000 -1.30	46.46	44.93	45.95	1,656,600
18 Nov 11	47.24000 +0.29	47.95	46.26	47.33	1,322,600
17 Nov 11	46.95000 -1.41	49.22	46.42	48.37	2,622,100
16 Nov 11	48.36000 -1.64	50.63	48.10	48.60	2,287,800
15 Nov 11	50.00000 +0.32	50.42	48.02	49.07	2,461,100
14 Nov 11	49.68000 -0.31	51.00	48.97	49.84	1,924,000
11 Nov 11	49.99000 +2.34	50.35	48.77	48.77	2,266,400
10 Nov 11	47.65000 +1.21	48.31	46.42	47.35	1,505,600
09 Nov 11	46.44000 -3.41	48.13	46.00	48.04	2,484,800
08 Nov 11	49.85000 +0.23	50.31	48.63	49.99	1,191,100
07 Nov 11	49.62000 +0.00	50.25	48.13	49.32	2,423,000
04 Nov 11	49.62000 +1.83	49.92	47.00	47.09	2,205,400
03 Nov 11	47.79000 +1.28	48.56	45.21	47.26	2,367,600
02 Nov 11	46.51000 +1.31	46.99	45.63	46.69	2,154,200
01 Nov 11	45.20000 -1.20	46.47	43.07	43.56	2,997,700
31 Oct 11	46.40000 -3.81	48.80	46.40	48.80	2,547,400
28 Oct 11	50.21000 +3.66	50.50	46.29	46.71	3,273,300
27 Oct 11	46.55000 +2.89	48.75	44.90	46.61	4,595,000
26 Oct 11	43.66000 +3.40	44.22	41.63	42.94	4,198,400
25 Oct 11	40.26000 -2.65	42.84	40.06	42.80	2,701,600
24 Oct 11	42.91000 +2.35	44.06	40.91	40.98	2,893,200
21 Oct 11	40.56000 +1.84	40.67	39.24	39.42	2,340,100
20 Oct 11	38.72000 +0.29	38.88	37.07	38.25	2,556,900
19 Oct 11	38.43000 -1.49	39.96	38.27	39.91	1,651,200
18 Oct 11	39.92000 +1.36	40.29	37.79	38.37	2,308,600
17 Oct 11	38.56000 -2.03	40.70	38.43	40.50	1,650,500
14 Oct 11	40.59000 +0.55	41.57	39.89	41.28	1,110,700
13 Oct 11	40.04000 +0.53	40.42	38.51	39.13	1,656,200
12 Oct 11	39.51000 +0.37	40.68	39.26	39.67	2,698,300
11 Oct 11	39.14000 +0.15	39.63	38.01	38.26	1,656,500
10 Oct 11	38.99000 +1.76	39.54	38.21	38.45	1,884,800
07 Oct 11	37.23000 -0.95	38.73	36.45	38.54	2,898,700
06 Oct 11	38.18000 +2.78	38.32	35.41	35.42	5,295,600
05 Oct 11	35.40000 +2.62	35.68	31.97	32.88	5,026,200
04 Oct 11	32.78000 -0.97	33.22	30.78	33.02	7,700,000
03 Oct 11	33.75000 -3.24	37.23	33.66	36.53	3,641,100
30 Sep 11	36.99000 -1.81	37.99	36.86	37.96	2,273,600
29 Sep 11	38.80000 -0.45	41.03	37.55	40.47	4,499,000
28 Sep 11	39.25000 -2.37	42.28	39.11	41.72	2,865,000
27 Sep 11	41.62000 +2.85	43.86	40.50	40.50	5,040,100
26 Sep 11	38.77000 +1.33	39.00	37.11	37.80	2,342,700
23 Sep 11	37.44000 +0.57	38.50	35.91	36.62	2,776,400
22 Sep 11	36.87000 -5.53	40.26	35.98	40.26	6,628,400
21 Sep 11	42.40000 -2.78	45.20	42.30	45.01	2,036,400
20 Sep 11	45.18000 -1.53	47.29	45.15	47.07	1,461,800
19 Sep 11	46.71000 -0.71	47.06	45.06	46.10	1,296,300
16 Sep 11	47.42000 -0.56	48.18	46.86	47.94	1,539,400
15 Sep 11	47.98000 +1.71	48.27	46.68	47.12	1,703,300
14 Sep 11	46.27000 +1.15	46.96	44.50	45.42	2,653,400
13 Sep 11	45.12000 +1.13	45.95	43.68	43.68	2,680,200
12 Sep 11	43.99000 -0.76	44.65	42.80	43.66	2,374,600
09 Sep 11	44.75000 -1.31	45.67	44.28	44.85	2,256,100
08 Sep 11	46.06000 -1.44	47.38	45.78	46.74	1,724,100
07 Sep 11	47.50000 +3.40	47.53	44.95	45.57	2,465,600
06 Sep 11	44.10000 -2.40	45.10	43.02	44.52	3,749,000
02 Sep 11	46.50000 -2.57	47.37	46.13	46.79	2,280,400
01 Sep 11	49.07000 -1.05	50.73	49.02	49.80	2,685,900
31 Aug 11	50.12000 +0.96	50.82	49.33	49.61	2,057,700
30 Aug 11	49.16000 +0.42	49.39	47.85	48.41	1,336,500
29 Aug 11	48.74000 +2.48	48.83	46.97	47.06	1,430,700
26 Aug 11	46.26000 +2.00	46.39	42.84	43.81	1,596,300
25 Aug 11	44.26000 -1.77	46.78	44.07	46.48	1,486,900
24 Aug 11	46.03000 +0.90	46.08	44.53	44.91	1,290,300
23 Aug 11	45.13000 +2.71	45.16	42.26	42.60	1,872,700
22 Aug 11	42.42000 -0.38	44.39	42.30	44.27	1,587,100
19 Aug 11	42.80000 -0.89	45.12	42.61	43.06	1,836,200
18 Aug 11	43.69000 -3.35	45.97	43.16	45.41	2,278,500
17 Aug 11	47.04000 -1.05	49.06	46.65	48.58	2,189,900
16 Aug 11	48.09000 -1.19	49.11	47.83	48.43	2,602,200
15 Aug 11	49.28000 +0.86	49.62	48.57	49.12	2,427,200
12 Aug 11	48.42000 +0.90	49.24	47.65	48.39	2,700,700
11 Aug 11	47.52000 +3.58	48.27	44.01	44.08	3,414,700
10 Aug 11	43.94000 -2.48	46.47	43.80	45.93	3,734,400
09 Aug 11	46.42000 +3.86	46.45	42.79	43.75	3,388,200
08 Aug 11	42.56000 -5.94	47.40	42.56	47.10	4,394,100
05 Aug 11	48.50000 -0.81	50.60	47.23	50.36	3,579,700
04 Aug 11	49.31000 -4.14	52.36	49.22	52.20	3,828,900
03 Aug 11	53.45000 +0.25	54.24	51.71	53.27	3,405,600
02 Aug 11	53.20000 -2.81	55.98	53.19	55.50	3,116,300
01 Aug 11	56.01000 -2.18	59.95	55.90	59.57	2,972,900
29 Jul 11	58.19000 -0.82	58.66	57.31	58.12	2,626,000
28 Jul 11	59.01000 -1.72	61.18	58.89	60.62	2,526,000
27 Jul 11	60.73000 -3.19	62.61	60.40	62.61	3,391,900
26 Jul 11	63.92000 -1.47	65.02	63.15	65.02	2,205,900
25 Jul 11	65.39000 -0.21	66.30	64.54	64.63	1,278,100
22 Jul 11	65.60000 -0.62	66.18	65.36	66.13	3,137,700
21 Jul 11	66.22000 +1.97	66.39	63.64	64.87	4,161,900
20 Jul 11	64.25000 -0.57	64.90	63.60	64.86	3,265,100
19 Jul 11	64.82000 +0.35	65.19	63.65	65.02	3,139,800
18 Jul 11	64.47000 -1.83	65.85	64.00	65.85	4,186,400
15 Jul 11	66.30000 +6.00	66.32	61.00	61.00	5,447,700
14 Jul 11	60.30000 -2.06	63.15	60.15	62.29	2,288,000
13 Jul 11	62.36000 +2.30	62.73	60.47	60.52	2,255,100
12 Jul 11	60.06000 -0.71	61.29	59.94	60.39	1,583,600
11 Jul 11	60.77000 -0.84	61.44	60.11	60.50	2,041,800
08 Jul 11	61.61000 -0.62	61.65	60.33	60.85	3,622,400
07 Jul 11	62.23000 +1.82	62.46	60.75	61.30	3,875,200
06 Jul 11	60.41000 -2.31	62.69	60.24	62.59	4,060,500
05 Jul 11	62.72000 -0.21	63.42	61.95	62.73	3,552,300
01 Jul 11	62.93000 -0.54	63.61	61.88	63.39	3,850,900
30 Jun 11	63.47000 -0.82	64.66	63.31	64.41	2,474,800
29 Jun 11	64.29000 +2.66	65.52	62.00	62.09	3,488,200
28 Jun 11	61.63000 +2.52	61.80	59.26	59.34	2,921,200
27 Jun 11	59.11000 -0.90	60.16	58.66	59.84	1,394,000
24 Jun 11	60.01000 -0.75	61.66	59.92	60.77	1,881,000
23 Jun 11	60.76000 +0.85	60.89	58.00	59.02	2,468,000
22 Jun 11	59.91000 -1.56	62.15	59.74	61.16	2,620,700
21 Jun 11	61.47000 +1.47	62.55	60.71	60.71	2,397,000
20 Jun 11	60.00000 +1.38	60.20	58.39	58.39	1,813,500
17 Jun 11	58.62000 +0.19	59.60	58.35	59.29	2,219,000
16 Jun 11	58.43000 -2.02	61.26	57.66	61.00	3,546,700
15 Jun 11	60.45000 -1.40	62.21	60.42	61.02	3,096,000
14 Jun 11	61.85000 +1.68	62.26	60.95	60.95	1,699,500
13 Jun 11	60.17000 -1.58	61.99	59.07	61.34	1,912,600
10 Jun 11	61.75000 -0.06	62.36	61.07	61.21	1,281,600
09 Jun 11	61.81000 +2.28	62.85	59.35	59.79	2,394,300
08 Jun 11	59.53000 -1.88	61.55	59.35	61.33	2,546,900
07 Jun 11	61.41000 -0.85	63.23	61.38	62.94	1,400,400
06 Jun 11	62.26000 -0.89	63.78	62.18	63.17	1,452,100
03 Jun 11	63.15000 -2.39	65.37	63.08	64.35	1,804,100
02 Jun 11	65.54000 +0.54	66.70	64.56	65.00	958,900
01 Jun 11	65.00000 -2.00	67.11	64.95	66.32	1,837,100
31 May 11	67.00000 +0.57	67.86	65.28	67.33	1,784,200
27 May 11	66.43000 -0.30	67.88	65.90	67.00	966,300
26 May 11	66.73000 +0.80	66.90	64.80	65.53	1,904,600
25 May 11	65.93000 +0.97	66.42	63.94	64.57	1,655,100
24 May 11	64.96000 +1.02	65.74	64.13	64.38	2,007,000
23 May 11	63.94000 +0.16	64.20	62.19	62.61	2,228,700
20 May 11	63.78000 -1.56	65.44	62.86	65.44	2,803,200
19 May 11	65.34000 -1.54	67.10	65.10	67.00	2,396,100
18 May 11	66.88000 +0.12	67.19	65.46	67.05	2,741,600
17 May 11	66.76000 -1.37	68.53	66.20	67.42	2,019,700
16 May 11	68.13000 -0.68	69.68	67.77	68.27	2,041,900
13 May 11	68.81000 -1.64	70.94	68.42	70.70	1,828,500
12 May 11	70.45000 +1.94	71.75	69.00	69.65	2,816,700
11 May 11	68.51000 -3.65	71.95	67.91	71.86	1,873,000
10 May 11	72.16000 +1.61	72.22	70.40	70.93	1,814,700
09 May 11	70.55000 +0.55	71.54	69.34	70.10	2,124,100
06 May 11	70.00000 +0.74	70.99	69.38	70.73	2,250,500
05 May 11	69.26000 -0.70	71.35	68.52	68.97	1,641,600
04 May 11	69.96000 -0.30	70.41	68.50	70.27	1,635,500
03 May 11	70.26000 -0.01	71.29	69.62	70.19	1,605,000
02 May 11	70.27000 -1.73	72.68	69.91	72.47	1,325,800
29 Apr 11	72.00000 +0.53	72.43	71.60	71.74	1,264,100
28 Apr 11	71.47000 -1.27	72.93	71.07	72.69	1,681,900
27 Apr 11	72.74000 +1.65	73.53	69.75	70.77	2,656,300
26 Apr 11	71.09000 +1.23	72.35	69.71	70.69	1,700,000
25 Apr 11	69.86000 +0.46	70.88	69.56	69.78	1,392,000
21 Apr 11	69.40000 +0.34	69.69	68.67	69.45	935,800
20 Apr 11	69.06000 +0.78	70.22	68.98	69.44	1,389,000
19 Apr 11	68.28000 +2.58	68.31	66.06	66.06	1,260,700
18 Apr 11	65.70000 -1.71	66.80	65.00	66.06	1,145,600
15 Apr 11	67.41000 +3.42	67.47	64.20	64.53	2,237,600
14 Apr 11	63.99000 -0.19	64.62	62.99	63.63	1,397,800
13 Apr 11	64.18000 +0.01	65.42	63.50	64.66	1,793,000
12 Apr 11	64.17000 +0.86	64.33	61.87	62.82	2,003,900
11 Apr 11	63.31000 -0.29	64.57	62.76	63.94	1,083,800
08 Apr 11	63.60000 -1.72	66.28	63.25	66.28	1,288,000
07 Apr 11	65.32000 -1.30	67.53	65.09	66.60	1,522,200
06 Apr 11	66.62000 -1.28	68.88	66.30	68.59	1,641,600
05 Apr 11	67.90000 +0.46	68.79	66.71	67.28	1,333,700
04 Apr 11	67.44000 +0.12	68.04	67.18	67.62	680,300
01 Apr 11	67.32000 -0.40	68.36	66.94	68.36	901,400
31 Mar 11	67.72000 -0.04	68.47	67.09	67.29	1,003,400
30 Mar 11	67.76000 +1.80	67.87	65.35	66.92	1,454,400
29 Mar 11	65.96000 +1.22	65.98	63.76	64.64	924,200
28 Mar 11	64.74000 -0.33	66.00	64.68	65.15	627,200
25 Mar 11	65.07000 -0.18	65.90	64.92	65.59	1,144,400
24 Mar 11	65.25000 +0.70	65.50	63.76	65.14	807,600
23 Mar 11	64.55000 +0.18	64.98	63.02	64.10	794,100
22 Mar 11	64.37000 +0.43	64.66	63.33	63.82	1,548,100
21 Mar 11	63.94000 +3.06	64.03	61.94	62.07	2,216,100
18 Mar 11	60.88000 -0.11	62.36	60.70	62.36	2,145,700
17 Mar 11	60.99000 +0.35	62.95	60.75	62.50	1,372,400
16 Mar 11	60.64000 -2.68	63.93	59.90	63.34	2,495,100
15 Mar 11	63.32000 -0.63	63.94	61.28	61.59	1,337,600
14 Mar 11	63.95000 -0.22	64.21	62.89	63.18	1,423,600
11 Mar 11	64.17000 +3.11	64.70	60.24	60.39	1,907,400
10 Mar 11	61.06000 -1.13	61.93	60.35	60.78	1,361,100
09 Mar 11	62.19000 -1.78	64.17	61.31	63.43	1,330,700
08 Mar 11	63.97000 +0.35	64.87	62.58	63.84	975,300
07 Mar 11	63.62000 -1.81	65.89	63.06	65.59	1,183,200
04 Mar 11	65.43000 -0.89	66.85	64.62	66.35	615,400
03 Mar 11	66.32000 +2.95	66.67	64.32	64.93	1,254,900
02 Mar 11	63.37000 -0.89	64.75	63.00	63.80	1,663,600
01 Mar 11	64.26000 -2.82	67.64	64.02	67.49	1,237,200
28 Feb 11	67.08000 +0.72	67.28	66.12	66.60	1,393,900
25 Feb 11	66.36000 +1.39	66.41	65.00	65.56	1,416,200
24 Feb 11	64.97000 +1.45	65.85	63.05	63.52	1,603,800
23 Feb 11	63.52000 -1.74	65.39	62.62	65.39	2,377,000
22 Feb 11	65.26000 -3.26	68.08	65.04	67.75	1,604,700
18 Feb 11	68.52000 -0.64	69.55	67.53	69.45	1,112,400
17 Feb 11	69.16000 +0.65	69.75	67.76	68.25	766,800
16 Feb 11	68.51000 -0.07	69.12	67.34	68.96	1,404,000
15 Feb 11	68.58000 -0.77	69.66	68.17	68.81	1,158,800
14 Feb 11	69.35000 +1.88	69.42	67.57	67.64	1,121,300
11 Feb 11	67.47000 +0.94	67.58	65.53	66.01	690,100
10 Feb 11	66.53000 +0.87	67.64	64.89	65.09	1,246,800
09 Feb 11	65.66000 -1.76	67.56	64.40	67.56	1,645,800
08 Feb 11	67.42000 +0.17	68.89	66.51	67.82	1,314,600
07 Feb 11	67.25000 +0.36	68.00	66.85	67.20	1,255,200
04 Feb 11	66.89000 +0.23	67.20	65.16	66.76	1,162,600
03 Feb 11	66.66000 +0.59	66.82	64.30	66.01	931,500
02 Feb 11	66.07000 -0.34	67.00	65.81	66.47	1,133,600
01 Feb 11	66.41000 +1.22	67.41	65.78	65.99	1,681,500
31 Jan 11	65.19000 +1.52	65.47	64.28	64.29	1,752,400
28 Jan 11	63.67000 -1.22	65.59	63.11	65.10	2,069,600
27 Jan 11	64.89000 -0.40	65.52	63.28	65.34	2,733,400
26 Jan 11	65.29000 +6.89	65.91	60.51	61.20	6,790,000
25 Jan 11	58.40000 -0.47	58.87	56.00	58.43	2,171,300
24 Jan 11	58.87000 +0.58	59.68	58.46	58.67	1,218,300
21 Jan 11	58.29000 -0.81	60.14	58.09	59.96	1,345,000
20 Jan 11	59.10000 -0.14	59.35	57.19	58.61	1,963,700
19 Jan 11	59.24000 -1.73	61.06	58.81	60.84	2,150,300
18 Jan 11	60.97000 +3.13	61.13	57.86	57.94	2,319,900
14 Jan 11	57.84000 -0.42	58.65	56.78	58.25	1,082,600
13 Jan 11	58.26000 -0.38	59.23	57.99	58.64	1,112,100
12 Jan 11	58.64000 +0.01	59.41	57.95	59.24	1,192,500
11 Jan 11	58.63000 +3.33	58.80	55.63	55.66	2,057,800
10 Jan 11	55.30000 +0.14	55.46	53.73	54.73	1,132,600
07 Jan 11	55.16000 -0.64	56.08	53.79	55.82	1,688,100
06 Jan 11	55.80000 -0.66	57.00	55.46	56.54	865,600
05 Jan 11	56.46000 +0.17	56.95	55.25	55.82	1,669,300
04 Jan 11	56.29000 -1.26	58.26	55.50	57.58	1,550,500
03 Jan 11	57.55000 +2.37	57.94	55.88	55.94	1,575,000
31 Dec 10	55.18000 -0.62	55.97	55.02	55.87	722,000
30 Dec 10	55.80000 -0.80	57.32	55.72	56.48	1,049,300
29 Dec 10	56.60000 +0.09	57.10	56.51	56.59	577,300
28 Dec 10	56.51000 -0.74	57.53	56.48	57.44	833,000
27 Dec 10	57.25000 -0.39	57.65	57.02	57.46	473,900
23 Dec 10	57.64000 -0.82	58.76	57.53	58.22	883,400
22 Dec 10	58.46000 -0.51	59.41	58.23	59.18	966,200
21 Dec 10	58.97000 +1.69	59.17	57.42	57.92	1,144,000
20 Dec 10	57.28000 -0.34	58.69	56.65	58.00	1,668,600
17 Dec 10	57.62000 +5.42	57.74	53.90	54.10	3,027,500
16 Dec 10	52.20000 +0.00	52.20	52.20	52.20	1,079,300
15 Dec 10	52.20000 -0.90	53.40	52.15	52.97	914,700
14 Dec 10	53.10000 -0.62	53.89	52.91	53.73	949,800
13 Dec 10	53.72000 +0.33	54.41	53.72	54.12	1,091,600
10 Dec 10	53.39000 -0.09	53.73	52.46	53.58	827,400
09 Dec 10	53.48000 +1.09	53.82	52.81	53.23	1,116,400
08 Dec 10	52.39000 -0.92	53.91	52.10	53.31	1,231,500
07 Dec 10	53.31000 -0.77	55.20	53.20	55.20	1,495,100
06 Dec 10	54.08000 -0.28	54.46	53.70	54.08	960,400
03 Dec 10	54.36000 -0.13	54.55	53.77	54.08	1,222,700
02 Dec 10	54.49000 +1.44	54.87	53.10	53.25	1,414,000
01 Dec 10	53.05000 +1.35	53.28	52.17	52.90	1,488,600
30 Nov 10	51.70000 +0.15	52.32	50.16	50.71	1,497,600
29 Nov 10	51.55000 +0.81	51.73	49.62	50.27	2,049,300
26 Nov 10	50.74000 -0.90	51.31	50.25	51.26	776,300
24 Nov 10	51.64000 +1.34	51.69	50.41	50.58	1,292,100
23 Nov 10	50.30000 -0.59	50.52	49.25	49.82	1,450,100
22 Nov 10	50.89000 +0.88	51.09	48.85	49.56	1,573,400
19 Nov 10	50.01000 +0.80	50.24	48.90	49.02	2,056,700
18 Nov 10	49.21000 +0.80	51.15	49.15	50.09	4,436,700
17 Nov 10	48.41000 -1.53	49.87	47.02	47.81	5,102,100
16 Nov 10	49.94000 -1.98	51.40	49.54	50.97	1,421,000
15 Nov 10	51.92000 +0.63	52.27	50.88	51.80	1,469,500
12 Nov 10	51.29000 -1.44	52.16	50.53	51.98	1,757,400
11 Nov 10	52.73000 +0.73	52.90	51.07	51.27	1,206,300
10 Nov 10	52.00000 +0.34	52.15	50.06	51.73	2,721,300
09 Nov 10	51.66000 -2.35	53.95	51.20	53.82	2,794,200
08 Nov 10	54.01000 -1.91	55.54	53.77	55.54	1,863,700
05 Nov 10	55.92000 +0.27	56.87	55.14	55.67	1,457,200
04 Nov 10	55.65000 +2.81	55.69	53.73	53.99	1,901,400
03 Nov 10	52.84000 -0.05	53.42	51.30	53.16	1,535,200
02 Nov 10	52.89000 +0.49	53.46	52.23	53.46	1,054,800
01 Nov 10	52.40000 -0.29	53.45	51.77	53.17	1,456,300
29 Oct 10	52.69000 +1.27	52.88	51.15	51.24	1,298,600
28 Oct 10	51.42000 +1.21	51.92	50.56	50.76	2,017,500
27 Oct 10	50.21000 +1.25	50.31	48.37	48.56	1,982,600
26 Oct 10	48.96000 +1.14	49.74	45.51	47.26	3,589,200
25 Oct 10	47.82000 +0.99	48.66	47.70	47.77	1,135,800
22 Oct 10	46.83000 -0.17	47.33	46.44	47.16	1,022,200
21 Oct 10	47.00000 -0.90	48.44	45.99	48.33	1,180,700
20 Oct 10	47.90000 +1.20	48.40	46.80	46.99	1,176,000
19 Oct 10	46.70000 -1.03	47.24	46.12	46.66	2,049,900
18 Oct 10	47.73000 -0.18	47.82	46.82	47.82	2,022,400
15 Oct 10	47.91000 -0.66	49.29	45.89	49.24	4,487,400
14 Oct 10	48.57000 -0.45	49.14	48.25	48.94	1,121,500
13 Oct 10	49.02000 +0.62	49.89	48.78	48.99	1,344,800
12 Oct 10	48.40000 -0.33	48.60	47.20	48.28	1,736,700
11 Oct 10	48.73000 -0.20	49.25	48.19	48.91	850,800
08 Oct 10	48.93000 +2.90	49.10	46.36	46.42	1,695,600
07 Oct 10	46.03000 -0.84	47.37	45.94	47.37	1,358,900
06 Oct 10	46.87000 -0.56	47.72	46.70	46.96	1,671,800
05 Oct 10	47.43000 +1.96	47.49	46.03	46.29	1,200,500
04 Oct 10	45.47000 -1.48	46.82	45.19	46.76	1,206,600
01 Oct 10	46.95000 +0.50	47.65	46.73	47.27	1,193,000
30 Sep 10	46.45000 +0.10	47.37	45.75	47.04	1,820,700
29 Sep 10	46.35000 +0.60	46.59	45.20	45.51	1,197,800
28 Sep 10	45.75000 -0.29	46.45	44.90	46.45	1,926,600
27 Sep 10	46.04000 +0.21	46.57	45.40	45.81	1,281,800
24 Sep 10	45.83000 +3.06	45.84	43.63	43.63	1,690,200
23 Sep 10	42.77000 -1.38	44.06	42.66	43.20	1,401,200
22 Sep 10	44.15000 +0.00	45.19	43.92	44.09	1,614,500
21 Sep 10	44.15000 -1.27	45.42	44.12	45.40	1,728,600
20 Sep 10	45.42000 +0.11	45.59	44.56	45.53	1,204,900
17 Sep 10	45.31000 -0.25	45.98	44.62	45.90	1,445,600
16 Sep 10	45.56000 -0.10	45.98	44.93	45.40	1,208,200
15 Sep 10	45.66000 -1.00	46.35	45.24	46.27	1,067,400
14 Sep 10	46.66000 -1.05	47.28	46.27	47.25	1,318,200
13 Sep 10	47.71000 +2.13	47.99	46.43	46.43	2,015,400
10 Sep 10	45.58000 +1.30	45.94	44.08	44.48	1,301,600
09 Sep 10	44.28000 -0.64	45.98	43.88	45.77	898,600
08 Sep 10	44.92000 +0.92	45.31	44.06	44.06	1,150,600
07 Sep 10	44.00000 -0.92	44.74	43.80	44.48	1,120,400
03 Sep 10	44.92000 +0.88	45.45	44.41	45.14	1,310,000
02 Sep 10	44.04000 +0.64	44.04	42.88	43.56	1,245,000
01 Sep 10	43.40000 +2.68	43.48	41.58	41.81	1,730,400
31 Aug 10	40.72000 -0.04	41.50	40.13	40.37	1,753,000
30 Aug 10	40.76000 -0.99	41.88	40.71	41.41	1,317,300
27 Aug 10	41.75000 +1.42	41.81	39.96	41.03	2,290,500
26 Aug 10	40.33000 -0.47	41.60	40.29	41.28	2,197,600
25 Aug 10	40.80000 +0.27	40.93	39.35	39.96	2,844,400
24 Aug 10	40.53000 -2.03	41.59	40.28	41.06	3,426,100
23 Aug 10	42.56000 -1.14	44.27	42.54	44.01	2,110,500
20 Aug 10	43.70000 -1.29	45.02	43.16	44.32	1,864,500
19 Aug 10	44.99000 -1.53	47.51	44.74	46.63	2,058,700
18 Aug 10	46.52000 +0.39	46.85	45.50	46.05	1,501,800
17 Aug 10	46.13000 +1.78	46.46	44.66	45.30	1,859,500
16 Aug 10	44.35000 +0.15	45.08	43.54	43.80	1,185,500
13 Aug 10	44.20000 -0.47	45.17	44.08	44.32	1,773,500
12 Aug 10	44.67000 -0.21	45.21	43.34	43.85	3,011,900
11 Aug 10	44.88000 -3.68	47.15	44.69	47.09	2,856,100
10 Aug 10	48.56000 -0.86	49.66	48.03	49.31	2,279,600
09 Aug 10	49.42000 +1.01	49.72	48.34	49.09	1,356,600
06 Aug 10	48.41000 +0.76	48.75	46.83	46.99	1,510,200
05 Aug 10	47.65000 -0.20	48.15	47.13	47.52	1,339,500
04 Aug 10	47.85000 -0.20	48.20	46.87	48.08	1,660,200
03 Aug 10	48.05000 -1.32	49.15	47.63	49.03	1,878,800
02 Aug 10	49.37000 +1.76	49.65	48.30	48.73	1,732,600
30 Jul 10	47.61000 +0.45	47.85	46.13	46.58	2,179,000
29 Jul 10	47.16000 -1.21	49.94	46.50	49.06	2,168,800
28 Jul 10	48.37000 -3.67	50.86	48.07	50.86	3,201,400
27 Jul 10	52.04000 -1.07	53.41	51.31	53.41	1,862,600
26 Jul 10	53.11000 +0.81	53.15	51.62	52.27	1,328,700
23 Jul 10	52.30000 +2.34	52.34	49.18	49.71	2,179,200
22 Jul 10	49.96000 +2.66	50.14	48.08	48.41	2,397,100
21 Jul 10	47.30000 -0.06	48.88	46.90	47.93	2,035,400
20 Jul 10	47.36000 +2.15	47.53	44.06	44.06	2,406,800
19 Jul 10	45.21000 +0.48	46.12	44.55	45.24	2,187,200
16 Jul 10	44.73000 -2.60	46.94	44.66	46.94	2,121,600
15 Jul 10	47.33000 -1.24	48.80	46.25	48.80	1,628,700
14 Jul 10	48.57000 -0.01	48.95	47.59	48.61	1,211,000
13 Jul 10	48.58000 +1.77	49.20	48.13	48.18	2,092,000
12 Jul 10	46.81000 -1.96	48.47	46.37	48.47	1,090,500
09 Jul 10	48.77000 +0.97	49.27	47.69	48.26	1,010,300
08 Jul 10	47.80000 +1.19	47.86	46.45	47.28	1,965,200
07 Jul 10	46.61000 +2.49	46.72	43.90	44.05	1,597,600
06 Jul 10	44.12000 +0.04	45.95	43.63	45.64	1,677,900
02 Jul 10	44.08000 -0.39	44.76	43.60	44.52	1,681,900
01 Jul 10	44.47000 +0.28	45.35	42.52	44.16	2,536,100
30 Jun 10	44.19000 -0.95	46.42	44.01	45.01	1,827,600
29 Jun 10	45.14000 -4.17	48.29	44.76	48.09	3,244,100
28 Jun 10	49.31000 -0.90	50.50	48.67	50.30	1,401,300
25 Jun 10	50.21000 +1.43	50.30	48.44	48.87	2,840,000
24 Jun 10	48.78000 -2.03	50.44	48.61	50.35	1,471,900
23 Jun 10	50.81000 +0.41	51.23	49.23	50.94	1,446,300
22 Jun 10	50.40000 -1.91	53.09	50.16	52.25	1,736,600
21 Jun 10	52.31000 +0.24	55.05	51.81	53.19	1,736,700
18 Jun 10	52.07000 -0.53	52.96	51.86	52.66	1,785,200
17 Jun 10	52.60000 -1.58	54.93	51.97	54.50	2,616,800
16 Jun 10	54.18000 -0.77	55.09	53.65	54.49	1,694,300
15 Jun 10	54.95000 +2.83	55.00	52.09	52.93	2,043,800
14 Jun 10	52.12000 +0.17	53.88	52.03	52.88	1,815,200
11 Jun 10	51.95000 +0.10	52.08	50.80	50.99	1,554,700
10 Jun 10	51.85000 +3.04	51.91	49.68	49.68	2,175,800
09 Jun 10	48.81000 +1.11	50.34	48.21	48.52	3,008,700
08 Jun 10	47.70000 +1.19	47.79	46.16	46.62	2,327,200
07 Jun 10	46.51000 -1.71	48.79	46.39	48.79	2,587,600
04 Jun 10	48.22000 -3.75	51.50	47.85	50.38	2,502,900
03 Jun 10	51.97000 -0.76	53.44	51.08	53.17	1,610,600
02 Jun 10	52.73000 +1.79	52.75	50.34	50.98	2,874,000
01 Jun 10	50.94000 -3.74	54.50	50.87	53.56	2,544,800
28 May 10	54.68000 -0.40	55.98	54.08	54.41	2,021,600
27 May 10	55.08000 +3.76	55.14	52.75	53.21	2,038,100
26 May 10	51.32000 -0.75	53.76	50.84	52.72	3,080,500
25 May 10	52.07000 +3.20	52.16	46.09	46.09	4,188,800
24 May 10	48.87000 -1.13	50.89	48.81	49.57	2,084,100
21 May 10	50.00000 +3.14	50.08	45.30	45.30	3,867,200
20 May 10	46.86000 -4.29	49.81	46.52	49.02	3,937,400
19 May 10	51.15000 -0.53	52.98	49.60	51.28	2,026,900
18 May 10	51.68000 -0.64	54.54	51.50	53.20	2,034,700
17 May 10	52.32000 -1.38	54.08	50.95	53.87	2,797,100
14 May 10	53.70000 -2.06	55.17	52.57	54.71	1,516,200
13 May 10	55.76000 -0.54	58.00	55.55	56.12	1,632,100
12 May 10	56.30000 +2.84	56.36	53.93	53.93	2,360,900
11 May 10	53.46000 -2.14	54.78	53.09	54.66	2,505,700
10 May 10	55.60000 +4.80	55.77	53.60	53.92	2,882,700
07 May 10	50.80000 +0.41	52.99	49.06	50.38	3,819,900
06 May 10	50.39000 -0.16	53.10	47.12	50.19	3,682,700
05 May 10	50.55000 -0.81	51.66	48.79	49.75	3,159,800
04 May 10	51.36000 -2.11	52.47	50.62	52.06	2,174,100
03 May 10	53.47000 +0.00	54.18	52.19	53.81	2,104,200
30 Apr 10	53.47000 -0.29	54.14	53.16	53.90	2,725,100
29 Apr 10	53.76000 +0.83	54.05	52.59	53.86	2,687,400
28 Apr 10	52.93000 -1.47	55.00	52.53	54.28	3,253,700
27 Apr 10	54.40000 -3.12	57.64	54.15	57.33	2,655,400
26 Apr 10	57.52000 +0.96	58.25	56.80	57.14	1,564,000
23 Apr 10	56.56000 +0.72	56.65	55.55	55.75	1,553,400
22 Apr 10	55.84000 +0.68	55.96	54.33	54.64	2,826,600
21 Apr 10	55.16000 +3.49	55.41	52.56	52.69	5,005,200
20 Apr 10	51.67000 +0.57	52.09	50.91	51.46	1,609,100
19 Apr 10	51.10000 -1.09	52.10	50.33	51.70	2,192,000
16 Apr 10	52.19000 -1.89	54.17	51.60	53.61	2,624,500
15 Apr 10	54.08000 -1.17	55.43	54.00	55.20	1,594,200
14 Apr 10	55.25000 +0.12	56.26	54.55	55.93	2,170,300
13 Apr 10	55.13000 -0.81	56.40	54.80	55.57	2,202,500
12 Apr 10	55.94000 +0.25	56.14	55.23	55.73	1,215,600
09 Apr 10	55.69000 +0.34	56.47	55.03	55.58	1,761,500
08 Apr 10	55.35000 +0.64	55.50	53.56	54.38	2,006,700
07 Apr 10	54.71000 -0.93	55.95	54.13	55.22	1,589,700
06 Apr 10	55.64000 -0.59	56.61	55.40	55.82	2,027,100
05 Apr 10	56.23000 +1.43	56.29	54.83	55.29	1,726,900
01 Apr 10	54.80000 +0.81	55.25	54.33	54.91	1,808,700
31 Mar 10	53.99000 -0.47	55.00	53.77	54.18	1,458,200
30 Mar 10	54.46000 -1.27	56.23	53.85	55.81	1,861,400
29 Mar 10	55.73000 +2.51	56.00	53.67	54.09	3,280,100
26 Mar 10	53.22000 +0.82	54.23	52.33	52.54	2,249,300
25 Mar 10	52.40000 -1.79	55.24	52.29	54.90	2,908,400
24 Mar 10	54.19000 +0.09	54.55	53.49	53.74	2,111,300
23 Mar 10	54.10000 +1.72	54.23	52.07	52.64	2,435,000
22 Mar 10	52.38000 +1.21	53.05	50.00	50.40	2,201,600
19 Mar 10	51.17000 +0.29	52.74	50.66	51.79	4,393,000
18 Mar 10	50.88000 -1.69	52.85	50.66	52.51	4,063,600
17 Mar 10	52.57000 +1.03	52.98	51.49	51.75	2,012,800
16 Mar 10	51.54000 +1.08	51.65	50.67	50.84	1,378,400
15 Mar 10	50.46000 -0.33	50.94	49.91	50.40	1,956,000
12 Mar 10	50.79000 +1.19	50.99	50.08	50.08	1,710,300
11 Mar 10	49.60000 +0.14	49.73	48.62	49.06	2,056,100
10 Mar 10	49.46000 -0.15	50.35	49.09	49.65	2,378,400
09 Mar 10	49.61000 +0.92	50.08	48.60	48.80	2,681,200
08 Mar 10	48.69000 +0.00	48.69	48.69	48.69	2,176,300
05 Mar 10	48.69000 +1.20	48.99	48.27	48.27	1,526,100
04 Mar 10	47.49000 +0.72	48.44	46.74	46.77	2,326,100
03 Mar 10	46.77000 +0.32	47.59	46.50	46.60	1,732,800
02 Mar 10	46.45000 +0.99	46.95	45.46	45.87	2,442,400
01 Mar 10	45.46000 +1.80	45.59	43.47	43.85	2,426,200
26 Feb 10	43.66000 +0.54	43.80	42.38	42.90	1,365,700
25 Feb 10	43.12000 +0.13	43.25	41.45	42.22	1,908,400
24 Feb 10	42.99000 -0.74	44.28	42.64	43.79	2,054,100
23 Feb 10	43.73000 -2.13	46.08	43.62	45.66	1,991,800
22 Feb 10	45.86000 -0.23	46.61	45.69	46.47	1,476,800
19 Feb 10	46.09000 +1.56	46.35	44.15	44.18	2,915,700
18 Feb 10	44.53000 +0.50	44.81	43.60	43.60	1,824,300
17 Feb 10	44.03000 -0.04	44.81	43.31	44.77	2,276,500
16 Feb 10	44.07000 +1.66	44.49	43.27	43.48	2,027,400
12 Feb 10	42.41000 +0.54	42.53	40.50	40.98	2,137,800
11 Feb 10	41.87000 +1.39	42.01	40.37	40.52	2,303,300
10 Feb 10	40.48000 -1.47	41.74	40.16	41.55	2,249,100
09 Feb 10	41.95000 +1.25	42.91	41.20	41.63	2,624,300
08 Feb 10	40.70000 -0.29	41.93	39.76	41.16	2,344,500
05 Feb 10	40.99000 +1.26	41.18	39.00	40.29	2,566,000
04 Feb 10	39.73000 -3.41	42.35	39.71	42.24	3,345,100
03 Feb 10	43.14000 -1.67	45.31	43.00	44.56	2,477,500
02 Feb 10	44.81000 +0.93	44.96	42.85	44.14	2,138,100
01 Feb 10	43.88000 +3.03	43.96	41.30	41.54	2,216,100
29 Jan 10	40.85000 -0.86	43.16	40.73	42.63	2,438,800
28 Jan 10	41.71000 -1.04	43.56	41.64	43.08	2,365,500
27 Jan 10	42.75000 +0.29	44.41	41.27	43.95	3,845,400
26 Jan 10	42.46000 -0.42	44.00	41.43	42.50	2,222,800
25 Jan 10	42.88000 +0.60	43.73	42.34	43.15	1,549,100
22 Jan 10	42.28000 -1.63	44.99	42.06	43.84	3,184,600
21 Jan 10	43.91000 -1.81	46.07	43.90	45.61	2,639,700
20 Jan 10	45.72000 -1.40	46.47	45.17	45.92	1,880,800
19 Jan 10	47.12000 +1.41	47.16	45.46	45.86	2,594,100
15 Jan 10	45.71000 -0.97	47.08	45.11	46.55	2,181,800
14 Jan 10	46.68000 -1.12	48.45	46.00	47.91	2,450,900
13 Jan 10	47.80000 -0.01	47.99	46.42	47.99	2,586,100
12 Jan 10	47.81000 -3.14	50.11	46.78	49.96	4,514,300
11 Jan 10	50.95000 +0.13	53.39	50.00	52.01	3,805,200
08 Jan 10	50.82000 +1.16	50.92	48.27	49.29	1,732,900
07 Jan 10	49.66000 +0.70	49.75	48.51	48.84	2,970,600
06 Jan 10	48.96000 +1.16	49.12	47.71	47.89	2,925,800
05 Jan 10	47.80000 +0.52	48.18	47.07	47.63	2,843,300
04 Jan 10	47.28000 +2.51	47.36	45.67	45.74	2,352,500
31 Dec 09	44.77000 -0.79	45.90	44.75	45.54	846,300
30 Dec 09	45.56000 +0.74	45.58	44.26	44.40	1,083,900
29 Dec 09	44.82000 +0.12	45.16	44.41	45.00	1,075,000
28 Dec 09	44.70000 +0.00	46.31	44.42	45.76	1,425,100

Alleghany Technologies Inc.

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	183.07001 -6.21	188.14	180.74	186.43	1,279,254
19 Oct 26	189.28000 +3.69	190.73	186.69	188.84	1,294,001
16 Oct 26	185.59000 -3.72	191.52	184.72	190.00	1,148,868
15 Oct 26	189.31000 +1.47	190.03	177.01	184.98	1,367,996
14 Oct 26	187.84000 -1.97	191.20	183.60	186.96	1,173,869
13 Oct 26	189.81000 +1.83	190.16	185.88	187.05	1,429,023
12 Oct 26	187.98000 -3.86	193.82	187.91	190.74	920,645
09 Oct 26	191.84000 +3.71	194.28	188.33	189.62	817,835
08 Oct 26	188.13000 -1.06	190.19	185.39	186.12	886,028
07 Oct 26	189.19000 -5.50	190.92	184.49	190.54	1,312,897
06 Oct 26	194.69000 +1.60	195.82	189.43	194.57	801,879
05 Oct 26	193.09000 +0.67	196.09	189.24	192.32	1,528,936
02 Oct 26	192.42000 +1.28	194.31	188.66	193.21	1,377,317
01 Oct 26	191.14000 +1.74	192.29	185.70	187.54	1,283,038
30 Sep 26	189.39999 +0.45	190.18	183.06	188.24	1,455,062
29 Sep 26	188.95000 +8.28	189.79	182.42	183.00	1,701,469
28 Sep 26	180.67000 -4.81	185.75	178.26	182.77	1,565,282
25 Sep 26	185.48000 -0.73	186.68	182.32	186.67	1,141,406
24 Sep 26	186.21001 +2.03	187.80	181.51	183.11	1,126,885
23 Sep 26	184.17999 -2.38	189.98	183.30	185.51	1,354,563
22 Sep 26	186.56000 -2.60	190.60	185.87	189.05	1,433,693
21 Sep 26	189.16000 -2.47	193.17	187.25	191.82	1,648,482
18 Sep 26	191.63000 +7.99	192.34	183.58	184.71	4,026,288
17 Sep 26	183.64000 -6.01	197.00	179.59	197.00	2,224,581
16 Sep 26	189.64999 +2.96	193.89	186.80	188.64	1,030,858
15 Sep 26	186.69000 -1.46	192.27	182.63	191.37	1,849,497
14 Sep 26	188.14999 -10.62	194.50	187.00	193.06	1,685,851
11 Sep 26	198.77000 -0.23	203.87	198.07	202.04	1,220,162
10 Sep 26	199.00000 -7.54	207.63	196.60	202.50	1,324,729
09 Sep 26	206.53999 -0.78	210.31	205.17	205.75	1,111,660
08 Sep 26	207.32001 -3.33	209.87	203.16	207.57	1,619,940
04 Sep 26	210.64999 +6.11	212.29	204.33	204.33	1,790,009
03 Sep 26	204.53999 +2.85	207.57	200.25	203.19	1,608,307
02 Sep 26	201.69000 +0.74	204.98	198.46	202.46	1,921,694
01 Sep 26	200.95000 -3.25	205.32	199.78	203.69	1,415,361
31 Aug 26	204.20000 -6.56	210.89	202.02	210.01	9,994,123
28 Aug 26	210.75999 -3.76	215.94	209.52	214.42	1,119,696
27 Aug 26	214.52000 +1.66	217.46	211.44	214.29	1,206,739
26 Aug 26	212.86000 -2.37	217.84	211.66	217.00	1,277,834
25 Aug 26	215.23000 +5.42	216.66	209.68	213.95	1,975,267
24 Aug 26	209.81000 +2.80	210.91	202.25	206.92	1,659,813
21 Aug 26	207.00999 -2.21	212.95	206.30	210.92	1,508,086
20 Aug 26	209.22000 -6.77	216.36	207.39	213.98	1,239,301
19 Aug 26	215.99001 -10.47	226.45	215.09	226.21	1,222,514
18 Aug 26	226.46001 -5.32	230.62	224.35	227.75	1,249,700
17 Aug 26	231.78000 +3.30	232.86	228.02	230.36	1,037,448
14 Aug 26	228.48000 +1.26	229.34	224.00	226.59	1,199,782
13 Aug 26	227.22000 -3.21	233.92	225.70	231.40	1,215,601
12 Aug 26	230.42999 +0.35	243.57	229.63	238.59	1,325,416
11 Aug 26	230.08000 +1.89	232.38	226.00	228.33	1,460,577
10 Aug 26	228.19000 +0.35	239.23	227.01	231.26	1,366,774
07 Aug 26	227.84000 +4.41	230.45	221.83	223.25	1,803,486
06 Aug 26	223.42999 +18.32	236.98	219.99	219.99	3,103,639
05 Aug 26	205.11000 +4.96	208.71	202.69	204.15	2,973,218
04 Aug 26	200.14999 +7.03	201.38	194.78	198.02	1,456,795
03 Aug 26	193.12000 +5.68	193.54	183.54	184.88	974,928
31 Jul 26	187.44000 +5.54	190.48	183.22	185.43	1,156,802
30 Jul 26	181.89999 +3.98	184.59	175.00	179.42	1,685,925
29 Jul 26	177.92000 -9.07	188.13	174.77	184.73	2,386,041
28 Jul 26	186.99001 -5.65	191.13	183.05	190.99	1,537,106
27 Jul 26	192.64000 -5.16	200.89	187.23	199.36	1,349,190
24 Jul 26	197.80000 -2.04	204.30	196.66	200.00	1,203,109
23 Jul 26	199.84000 +4.25	199.98	191.25	194.00	1,472,441
22 Jul 26	195.59000 -1.62	198.88	194.00	195.01	938,572
21 Jul 26	197.21001 +10.97	197.54	186.64	189.35	1,395,720
20 Jul 26	186.24001 +0.07	190.43	184.12	188.96	1,448,564
17 Jul 26	186.17000 +0.66	188.34	177.00	180.80	1,224,930
16 Jul 26	185.50999 -8.08	191.89	182.59	189.47	1,671,827
15 Jul 26	193.59000 +4.15	194.01	188.12	189.35	2,003,739
14 Jul 26	189.44000 +5.69	195.00	186.46	188.26	1,682,716
13 Jul 26	183.75000 -3.29	187.52	183.05	185.05	1,163,072
10 Jul 26	187.03999 -1.32	188.49	183.28	187.97	641,210
09 Jul 26	188.36000 +2.76	191.72	188.04	189.47	800,327
08 Jul 26	185.60001 +2.34	185.89	179.06	180.78	1,336,827
07 Jul 26	183.25999 -8.80	191.40	178.71	188.13	1,653,689
06 Jul 26	192.06000 +3.96	194.40	189.26	189.40	1,198,242
02 Jul 26	188.10001 -4.07	195.63	184.50	193.50	1,268,877
01 Jul 26	192.17000 -4.93	196.55	191.09	195.14	1,245,046
30 Jun 26	197.10001 -0.61	200.73	194.67	199.20	1,390,803
29 Jun 26	197.71001 +0.31	199.95	194.57	195.06	1,455,197
26 Jun 26	197.39999 -2.10	198.95	193.29	197.69	5,394,934
25 Jun 26	199.50000 +1.91	204.49	197.19	200.55	1,626,274
24 Jun 26	197.59000 -2.01	202.50	195.49	197.21	1,796,613
23 Jun 26	199.60001 -4.49	204.58	194.65	197.48	1,602,548
22 Jun 26	204.09000 +2.75	205.31	200.00	202.48	1,539,800
18 Jun 26	201.34000 +4.48	202.85	196.37	200.04	3,098,709
17 Jun 26	196.86000 +0.55	201.54	195.00	196.79	1,469,853
16 Jun 26	196.31000 +0.50	199.04	194.71	197.22	1,551,499
15 Jun 26	195.81000 -2.67	202.80	195.00	202.80	1,963,146
12 Jun 26	198.48000 -1.02	203.60	194.50	200.47	2,710,637
11 Jun 26	199.50000 +16.13	199.57	185.89	186.96	2,582,191
10 Jun 26	183.37000 -3.76	190.33	182.64	184.68	2,221,658
09 Jun 26	187.13000 +6.99	189.70	177.34	183.26	2,205,537
08 Jun 26	180.14000 +2.67	180.97	176.54	178.70	941,264
05 Jun 26	177.47000 -3.63	182.50	175.66	178.20	1,267,405
04 Jun 26	181.10001 +1.16	182.34	176.47	177.24	1,181,035
03 Jun 26	179.94000 +1.46	181.86	174.95	176.51	1,717,167
02 Jun 26	178.48000 -0.50	183.30	176.53	177.40	1,409,998
01 Jun 26	178.98000 +3.82	181.02	170.79	172.15	1,787,469
29 May 26	175.16000 +4.63	177.27	170.86	171.00	3,078,790
28 May 26	170.53000 +0.69	170.95	167.26	169.24	1,026,812
27 May 26	169.84000 +1.08	171.41	165.00	169.34	1,550,216
26 May 26	168.75999 +6.47	169.70	164.00	165.00	1,880,952
22 May 26	162.28999 +1.88	164.37	159.11	161.06	1,669,126
21 May 26	160.41000 +6.68	161.43	150.82	153.00	1,561,318
20 May 26	153.73000 +3.29	155.07	151.11	152.44	1,629,729
19 May 26	150.44000 +0.82	151.93	146.34	149.13	1,733,813
18 May 26	149.62000 -4.60	157.03	148.86	156.53	1,584,919
15 May 26	154.22000 -8.35	160.69	154.02	159.30	1,369,726
14 May 26	162.57001 -2.26	167.40	162.39	166.00	1,094,540
13 May 26	164.83000 +3.82	166.96	159.02	161.32	1,965,835
12 May 26	161.00999 -0.15	162.40	156.80	159.93	1,260,958
11 May 26	161.16000 +2.77	161.44	153.02	156.00	1,391,184
08 May 26	158.39000 -4.27	164.58	156.61	164.58	2,493,121
07 May 26	162.66000 -2.42	171.11	161.46	169.73	3,355,744
06 May 26	165.08000 +9.73	165.23	159.00	160.18	2,414,894
05 May 26	155.35001 +1.46	157.00	153.00	156.76	1,265,912
04 May 26	153.89000 -1.37	155.61	152.37	154.85	1,342,508
01 May 26	155.25999 -0.20	158.31	151.82	157.14	1,455,952
30 Apr 26	155.46001 +9.23	155.72	146.39	146.43	2,221,939
29 Apr 26	146.23000 -5.47	155.05	142.35	155.00	2,865,796
28 Apr 26	151.70000 -1.75	154.85	149.69	152.40	1,214,915
27 Apr 26	153.45000 -0.81	154.99	149.51	154.80	1,214,932
24 Apr 26	154.25999 +0.21	155.37	149.72	153.75	2,002,016
23 Apr 26	154.05000 +0.75	157.50	149.80	154.92	2,727,143
22 Apr 26	153.30000 -5.65	161.39	148.04	160.96	2,278,161
21 Apr 26	158.95000 -5.11	166.61	157.52	164.12	1,798,876
20 Apr 26	164.06000 -0.60	164.70	160.00	162.89	1,046,930
17 Apr 26	164.66000 +8.83	165.03	160.07	160.07	1,780,232
16 Apr 26	155.83000 -1.00	158.52	154.38	156.81	1,526,754
15 Apr 26	156.83000 -6.20	163.85	156.67	162.90	2,291,525
14 Apr 26	163.03000 -0.75	165.28	162.57	165.00	894,742
13 Apr 26	163.78000 +1.57	164.23	160.67	162.10	968,169
10 Apr 26	162.21001 +2.58	162.26	158.01	159.20	1,271,068
09 Apr 26	159.63000 +3.24	163.30	156.02	156.80	1,855,027
08 Apr 26	156.39000 +9.11	159.46	155.24	157.52	2,554,520
07 Apr 26	147.28000 -0.68	149.61	145.89	147.26	1,062,966
06 Apr 26	147.96001 +1.33	149.04	145.45	147.47	977,481
02 Apr 26	146.63000 -4.62	152.31	146.00	147.16	2,210,609
01 Apr 26	151.25000 +5.79	155.40	149.90	150.30	3,408,289
31 Mar 26	145.46001 +9.96	146.18	137.22	139.73	2,753,002
30 Mar 26	135.50000 -4.93	142.54	135.48	142.41	2,015,093
27 Mar 26	140.42999 -3.51	143.50	139.94	141.90	1,468,753
26 Mar 26	143.94000 -5.06	147.79	142.47	146.40	1,805,374
25 Mar 26	149.00000 -0.59	152.12	148.46	152.00	2,167,300
24 Mar 26	149.59000 +3.21	151.51	144.48	145.82	2,908,256
23 Mar 26	146.38000 +4.58	151.82	145.69	146.00	1,645,591
20 Mar 26	141.80000 -5.74	148.07	139.83	145.79	3,317,452
19 Mar 26	147.53999 -2.10	149.06	141.88	144.76	1,703,870
18 Mar 26	149.64000 +0.81	152.00	148.70	149.02	1,254,805
17 Mar 26	148.83000 +1.35	149.60	147.07	148.26	1,577,979
16 Mar 26	147.48000 +5.51	148.46	144.90	144.90	1,652,887
13 Mar 26	141.97000 -4.13	149.22	139.89	148.06	2,033,662
12 Mar 26	146.10001 -11.37	156.13	143.22	156.13	3,359,028
11 Mar 26	157.47000 -1.50	159.70	154.94	157.03	873,803
10 Mar 26	158.97000 +2.27	162.54	156.29	156.29	1,815,621
09 Mar 26	156.70000 +6.61	156.92	148.00	150.17	2,473,403
06 Mar 26	150.09000 -4.09	152.32	148.10	150.81	3,059,328
05 Mar 26	154.17999 -7.64	161.00	151.40	159.90	2,318,189
04 Mar 26	161.82001 +4.86	161.96	157.60	159.57	1,656,092
03 Mar 26	156.96001 -9.46	162.51	154.50	162.31	2,899,490
02 Mar 26	166.42000 +2.83	168.14	159.86	163.30	1,998,785
27 Feb 26	163.59000 +0.04	163.89	158.92	161.97	2,084,398
26 Feb 26	163.55000 +3.53	163.59	157.82	160.96	1,742,540
25 Feb 26	160.02000 -1.02	164.26	159.20	161.70	2,514,857
24 Feb 26	161.03999 +1.77	162.00	157.07	158.11	2,792,224
23 Feb 26	159.27000 +0.40	159.82	156.50	157.30	2,617,149
20 Feb 26	158.87000 +6.03	158.99	151.95	152.47	3,233,763
19 Feb 26	152.84000 +4.27	153.75	149.64	150.54	2,561,796
18 Feb 26	148.57001 +1.82	149.08	146.85	147.84	1,896,791
17 Feb 26	146.75000 +2.82	146.94	143.12	143.46	2,010,765
13 Feb 26	143.92999 +4.12	143.98	139.14	139.14	2,251,521
12 Feb 26	139.81000 +1.09	144.50	137.76	140.00	2,446,793
11 Feb 26	138.72000 +1.68	139.75	134.83	138.78	1,869,281
10 Feb 26	137.03999 +1.38	137.74	133.73	135.90	1,969,577
09 Feb 26	135.66000 +2.09	136.76	133.20	134.91	1,695,402
06 Feb 26	133.57001 +4.90	135.68	130.59	130.59	2,421,862
05 Feb 26	128.67000 +1.17	132.92	125.50	125.89	2,850,016
04 Feb 26	127.50000 -0.84	129.28	123.31	129.05	3,499,207
03 Feb 26	128.34000 +6.57	137.00	122.60	128.00	5,298,165
02 Feb 26	121.77000 +1.47	121.81	119.12	119.44	2,517,376
30 Jan 26	120.30000 -1.42	124.50	119.62	120.22	1,952,068
29 Jan 26	121.72000 +0.00	123.11	117.19	121.70	2,602,933
28 Jan 26	121.72000 -2.43	124.76	121.44	124.25	1,957,140
27 Jan 26	124.15000 +0.79	125.90	122.45	123.36	885,852
26 Jan 26	123.36000 -0.19	124.19	121.00	123.56	1,195,304
23 Jan 26	123.55000 +0.44	124.38	122.60	123.57	1,427,747
22 Jan 26	123.11000 -1.56	126.01	122.14	125.63	1,061,226
21 Jan 26	124.67000 +1.39	124.82	122.11	123.95	1,397,855
20 Jan 26	123.28000 -1.07	125.92	122.03	124.04	1,662,008
16 Jan 26	124.35000 -1.04	126.48	124.00	125.64	1,158,164
15 Jan 26	125.39000 +2.15	127.11	124.79	125.52	1,335,923
14 Jan 26	123.24000 -1.18	124.78	120.68	124.59	1,549,386
13 Jan 26	124.42000 +0.96	125.45	123.20	124.68	1,176,706
12 Jan 26	123.46000 +1.16	124.85	122.59	123.90	1,231,840
09 Jan 26	122.30000 +3.71	124.92	119.50	120.50	1,102,929
08 Jan 26	118.59000 -2.25	123.96	115.80	123.00	1,914,609
07 Jan 26	120.84000 -0.02	122.50	120.25	121.91	1,326,567
06 Jan 26	120.86000 +0.96	121.42	116.24	119.92	2,050,823
05 Jan 26	119.90000 +0.70	122.57	119.60	120.00	1,343,621
02 Jan 26	119.20000 +4.44	119.43	114.75	115.34	842,746
31 Dec 25	114.76000 -1.41	116.72	114.62	116.72	946,266
30 Dec 25	116.17000 -0.46	117.47	115.91	116.94	722,883
29 Dec 25	116.63000 -0.32	117.09	115.79	116.16	575,513
26 Dec 25	116.95000 +0.31	117.36	115.00	116.64	475,021
24 Dec 25	116.64000 +0.43	117.48	116.02	116.84	455,249
23 Dec 25	116.21000 +0.45	116.95	114.00	115.12	822,056
22 Dec 25	115.76000 +2.48	116.72	114.00	114.80	1,724,666
19 Dec 25	113.28000 +3.52	113.57	110.86	111.27	3,256,494
18 Dec 25	109.76000 +1.87	110.71	108.15	109.22	1,315,673
17 Dec 25	107.89000 -0.77	110.41	107.33	108.62	1,115,890
16 Dec 25	108.66000 -0.06	109.27	107.10	107.85	1,273,320
15 Dec 25	108.72000 -0.24	110.85	107.75	109.00	1,594,446
12 Dec 25	108.96000 -1.69	110.79	107.90	110.72	1,833,754
11 Dec 25	110.65000 +5.92	111.21	105.01	105.63	3,034,025
10 Dec 25	104.73000 +5.31	105.72	99.43	100.10	3,187,367
09 Dec 25	99.42000 -0.22	101.08	98.10	99.60	1,756,497
08 Dec 25	99.64000 -0.77	102.67	99.15	99.50	1,911,749
05 Dec 25	100.41000 +0.01	101.26	99.00	101.26	906,556
04 Dec 25	100.40000 +2.03	100.46	97.60	98.08	1,141,372
03 Dec 25	98.37000 -0.29	100.65	97.14	99.16	1,237,147
02 Dec 25	98.66000 -0.48	100.03	98.22	99.92	602,358
01 Dec 25	99.14000 -1.66	100.18	98.23	99.51	1,112,420
28 Nov 25	100.80000 +0.50	101.81	99.94	101.81	402,232
26 Nov 25	100.30000 +1.01	101.24	98.69	99.37	1,425,108
25 Nov 25	99.29000 +1.66	99.37	95.14	97.88	1,354,637
24 Nov 25	97.63000 +1.16	97.69	95.32	96.42	1,145,398
21 Nov 25	96.47000 +1.67	97.16	93.11	94.80	1,263,659
20 Nov 25	94.80000 -3.32	100.50	93.92	100.00	1,347,182
19 Nov 25	98.12000 -0.06	100.65	97.36	97.61	1,373,715
18 Nov 25	98.18000 -0.57	99.30	96.51	97.77	1,041,535
17 Nov 25	98.75000 -0.62	101.51	98.21	99.64	1,366,472
14 Nov 25	99.37000 +0.81	100.41	95.20	96.04	975,735
13 Nov 25	98.56000 -0.52	101.11	97.51	100.98	1,060,282
12 Nov 25	99.08000 +1.17	99.80	97.40	98.09	1,308,085
11 Nov 25	97.91000 -0.19	98.35	96.04	97.99	862,993
10 Nov 25	98.10000 +0.45	99.00	95.97	98.79	946,633
07 Nov 25	97.65000 +1.44	97.72	93.87	95.06	1,210,244
06 Nov 25	96.21000 -0.28	97.09	95.52	96.72	1,198,277
05 Nov 25	96.49000 +0.47	97.57	95.02	95.80	1,171,108
04 Nov 25	96.02000 -2.59	98.29	94.97	96.07	1,198,009
03 Nov 25	98.61000 -0.36	99.92	97.58	99.07	1,530,546
31 Oct 25	98.97000 -2.21	101.51	97.74	101.51	1,857,911
30 Oct 25	101.18000 -1.82	103.43	100.70	103.28	2,259,953
29 Oct 25	103.00000 +4.47	103.61	98.13	100.00	2,414,849
28 Oct 25	98.53000 +6.82	103.64	97.44	99.40	3,770,640
27 Oct 25	91.71000 +2.46	91.99	90.00	91.37	2,335,312
24 Oct 25	89.25000 -0.30	91.08	89.20	90.00	1,662,658
23 Oct 25	89.55000 +7.39	89.75	83.15	83.16	2,872,839
22 Oct 25	82.16000 -2.16	84.80	81.34	84.42	1,194,316
21 Oct 25	84.32000 +2.91	84.46	81.47	81.47	1,524,095
20 Oct 25	81.41000 +1.08	82.11	79.76	81.80	922,271
17 Oct 25	80.33000 -0.89	81.02	79.29	80.26	1,346,982
16 Oct 25	81.22000 -2.10	83.97	80.03	83.82	1,097,392
15 Oct 25	83.32000 -1.46	86.32	82.51	85.87	1,515,088
14 Oct 25	84.78000 +1.80	84.88	80.88	81.80	1,122,516
13 Oct 25	82.98000 +2.94	83.23	81.04	81.70	1,048,543
10 Oct 25	80.04000 -2.24	82.70	79.72	82.27	1,014,865
09 Oct 25	82.28000 -1.65	84.60	82.06	84.35	702,844
08 Oct 25	83.93000 +0.42	84.18	82.79	83.08	750,855
07 Oct 25	83.51000 -0.16	83.93	81.57	83.93	1,187,431
06 Oct 25	83.67000 +2.39	84.91	81.90	82.00	1,746,671
03 Oct 25	81.28000 -1.24	83.10	80.91	83.10	1,116,123
02 Oct 25	82.52000 -0.49	83.86	80.65	83.13	1,111,115
01 Oct 25	83.01000 +1.67	83.10	80.33	80.33	1,139,691
30 Sep 25	81.34000 +2.08	81.64	79.29	79.36	1,964,999
29 Sep 25	79.26000 -3.55	84.61	76.78	83.39	4,265,062
26 Sep 25	82.81000 +5.40	83.49	77.64	78.63	2,604,734
25 Sep 25	77.41000 +0.40	77.80	75.02	76.24	1,509,596
24 Sep 25	77.01000 -1.08	78.99	76.98	78.69	1,012,452
23 Sep 25	78.09000 -1.78	80.31	77.72	79.77	1,614,929
22 Sep 25	79.87000 -0.86	80.56	79.08	80.33	1,099,283
19 Sep 25	80.73000 +0.25	80.87	78.82	80.48	3,223,361
18 Sep 25	80.48000 +2.04	81.02	78.32	78.70	1,389,187
17 Sep 25	78.44000 -1.03	80.51	77.26	79.93	1,271,210
16 Sep 25	79.47000 +2.02	79.50	77.43	78.50	1,681,847
15 Sep 25	77.45000 +1.31	77.49	75.61	76.26	1,452,141
12 Sep 25	76.14000 +0.16	76.92	75.57	76.43	1,374,565
11 Sep 25	75.98000 -0.41	76.68	75.25	76.48	1,531,446
10 Sep 25	76.39000 +1.51	77.24	75.36	75.48	2,156,483
09 Sep 25	74.88000 -2.62	77.93	74.45	77.52	1,402,254
08 Sep 25	77.50000 -0.13	78.21	76.68	77.93	1,714,066
05 Sep 25	77.63000 +0.47	77.93	75.03	77.51	1,820,818
04 Sep 25	77.16000 +0.65	77.69	75.79	76.26	1,359,747
03 Sep 25	76.51000 -1.85	79.14	74.58	78.39	1,736,274
02 Sep 25	78.36000 +0.82	78.77	75.52	76.25	1,798,796
29 Aug 25	77.54000 -0.93	78.96	76.59	78.54	2,143,340
28 Aug 25	78.47000 +1.71	78.58	76.76	76.86	1,352,499
27 Aug 25	76.76000 +0.28	77.34	76.25	76.40	1,781,565
26 Aug 25	76.48000 +3.31	76.88	73.10	73.57	3,047,390
25 Aug 25	73.17000 -0.54	74.44	73.00	73.49	1,002,507
22 Aug 25	73.71000 +1.91	74.00	71.94	71.94	1,756,754
21 Aug 25	71.80000 +0.46	72.72	70.85	70.93	1,058,403
20 Aug 25	71.34000 -0.71	71.93	70.42	71.86	1,286,526
19 Aug 25	72.05000 -0.51	72.78	71.50	72.25	2,005,327
18 Aug 25	72.56000 +0.10	73.00	71.48	72.62	1,840,607
15 Aug 25	72.46000 -1.56	73.92	71.81	73.77	1,936,945
14 Aug 25	74.02000 -1.30	75.20	73.84	75.05	1,648,375
13 Aug 25	75.32000 -0.16	76.59	72.91	76.08	2,446,728
12 Aug 25	75.48000 +2.56	75.65	73.09	74.01	1,804,719
11 Aug 25	72.92000 -0.12	73.43	72.19	73.09	1,986,441
08 Aug 25	73.04000 -0.70	75.70	72.53	75.70	1,725,992
07 Aug 25	73.74000 -0.73	75.41	72.58	74.94	1,833,266
06 Aug 25	74.47000 +0.00	75.16	73.43	74.35	2,389,526
05 Aug 25	74.47000 -1.17	77.00	73.77	76.58	2,999,689
04 Aug 25	75.64000 -1.08	78.74	75.01	77.62	2,933,986
01 Aug 25	76.72000 -0.22	77.05	74.00	75.49	3,669,523
31 Jul 25	76.94000 -17.30	86.93	76.20	85.25	8,392,203
30 Jul 25	94.24000 +0.13	95.41	93.92	94.42	3,249,304
29 Jul 25	94.11000 -1.41	96.14	93.94	95.90	1,645,564
28 Jul 25	95.52000 +0.53	96.20	94.70	96.00	1,790,617
25 Jul 25	94.99000 +1.72	95.17	93.31	93.78	858,180
24 Jul 25	93.27000 -0.82	94.81	92.94	94.00	1,766,608
23 Jul 25	94.09000 +1.63	94.87	93.02	93.02	1,063,423
22 Jul 25	92.46000 -0.37	92.70	89.62	92.33	1,736,968
21 Jul 25	92.83000 -0.58	93.99	92.46	93.50	1,193,782
18 Jul 25	93.41000 +0.84	93.75	92.58	92.60	1,223,652
17 Jul 25	92.57000 +2.79	93.03	89.83	90.10	1,512,165
16 Jul 25	89.78000 -0.11	90.32	88.59	90.27	1,294,280
15 Jul 25	89.89000 -0.70	91.22	89.46	91.21	1,561,094
14 Jul 25	90.59000 +1.28	91.74	89.00	89.00	2,140,485
11 Jul 25	89.31000 +1.26	89.47	87.46	87.96	1,222,404
10 Jul 25	88.05000 +0.25	88.67	87.04	88.31	1,161,588
09 Jul 25	87.80000 -0.03	88.76	87.19	88.67	1,783,192
08 Jul 25	87.83000 +0.26	88.50	85.64	87.91	1,269,812
07 Jul 25	87.57000 +0.72	88.43	86.32	86.84	1,229,631
03 Jul 25	86.85000 +1.23	87.43	85.86	85.94	1,115,435
02 Jul 25	85.62000 +1.73	85.68	84.19	84.81	1,328,113
01 Jul 25	83.89000 -2.45	86.28	83.05	85.83	1,838,996
30 Jun 25	86.34000 -0.46	87.75	86.21	87.00	1,657,437
27 Jun 25	86.80000 +1.12	87.28	85.65	86.00	2,590,787
26 Jun 25	85.68000 +2.69	85.93	84.16	84.94	1,570,058
25 Jun 25	82.99000 -1.13	84.76	82.85	84.47	1,151,309
24 Jun 25	84.12000 +0.67	84.36	82.18	84.01	1,620,388
23 Jun 25	83.45000 +0.95	83.55	81.38	82.04	1,867,127
20 Jun 25	82.50000 +0.32	82.80	81.27	82.64	6,222,424
18 Jun 25	82.18000 -2.52	84.78	81.73	84.76	2,634,288
17 Jun 25	84.70000 -0.46	85.94	84.40	85.16	1,444,705
16 Jun 25	85.16000 +0.19	86.40	85.04	85.67	1,829,758
13 Jun 25	84.97000 +0.84	85.65	82.55	83.11	1,975,565
12 Jun 25	84.13000 +0.24	84.53	81.52	82.12	2,117,087
11 Jun 25	83.89000 +1.23	84.56	81.67	82.62	1,901,027
10 Jun 25	82.66000 -1.92	85.13	82.31	84.81	3,096,553
09 Jun 25	84.58000 +0.58	85.67	84.21	84.76	1,365,330
06 Jun 25	84.00000 +1.24	84.28	83.20	83.65	1,287,160
05 Jun 25	82.76000 -0.22	84.14	82.33	83.01	1,709,828
04 Jun 25	82.98000 +1.06	83.49	81.40	81.86	2,340,666
03 Jun 25	81.92000 +1.15	82.06	80.81	81.21	2,305,859
02 Jun 25	80.77000 +1.13	80.82	79.36	80.06	1,762,756
30 May 25	79.64000 -0.12	79.81	78.41	79.47	1,666,874
29 May 25	79.76000 -0.17	80.07	77.90	80.01	1,933,017
28 May 25	79.93000 +0.46	80.68	79.21	80.00	2,133,340
27 May 25	79.47000 +3.83	79.54	76.17	76.37	1,771,999
23 May 25	75.64000 +0.49	76.24	73.85	74.06	1,733,891
22 May 25	75.15000 -0.02	75.55	74.39	74.73	1,766,282
21 May 25	75.17000 -0.99	76.45	74.60	75.25	1,939,361
20 May 25	76.16000 -0.42	76.17	74.83	75.79	1,817,825
19 May 25	76.58000 +0.30	76.74	75.24	75.25	1,249,171
16 May 25	76.28000 +1.26	76.32	74.53	75.00	1,431,117
15 May 25	75.02000 -0.05	75.49	74.01	74.07	1,507,393
14 May 25	75.07000 +1.14	75.63	73.96	74.33	1,924,962
13 May 25	73.93000 +0.53	75.17	73.20	73.61	1,916,679
12 May 25	73.40000 +1.94	75.26	72.33	75.26	2,197,873
09 May 25	71.46000 +0.40	71.55	69.80	71.49	1,926,236
08 May 25	71.06000 +1.30	72.33	69.73	70.40	2,989,927
07 May 25	69.76000 +0.96	70.37	68.63	68.77	2,154,216
06 May 25	68.80000 +1.42	68.87	66.21	66.56	1,858,214
05 May 25	67.38000 +0.81	68.08	64.97	66.00	2,813,844
02 May 25	66.57000 +4.33	66.90	62.41	62.81	3,993,901
01 May 25	62.24000 +7.86	62.67	57.27	58.50	5,169,401
30 Apr 25	54.38000 +0.61	54.71	51.80	52.25	3,141,540
29 Apr 25	53.77000 -0.08	54.37	53.32	53.40	1,894,933
28 Apr 25	53.85000 +0.76	54.80	53.19	53.44	1,948,881
25 Apr 25	53.09000 +0.64	53.20	52.11	52.11	1,178,074
24 Apr 25	52.45000 +2.04	52.58	50.37	50.64	1,428,238
23 Apr 25	50.41000 +4.80	51.45	48.40	48.56	2,661,525
22 Apr 25	45.61000 +1.31	46.15	44.49	45.06	1,364,567
21 Apr 25	44.30000 -1.20	45.45	43.96	45.20	1,893,223
17 Apr 25	45.50000 -0.22	46.40	45.35	45.81	2,070,688
16 Apr 25	45.72000 -1.51	47.58	44.91	46.90	2,460,534
15 Apr 25	47.23000 -0.40	48.25	45.67	45.67	1,199,781
14 Apr 25	47.63000 +0.90	48.93	46.84	47.73	1,021,886
11 Apr 25	46.73000 +0.35	47.38	44.97	46.18	1,505,371
10 Apr 25	46.38000 -2.28	48.17	45.08	46.69	1,732,715
09 Apr 25	48.66000 +6.69	49.32	41.43	42.07	2,932,390
08 Apr 25	41.97000 -0.56	45.96	41.29	44.13	2,360,270
07 Apr 25	42.53000 -0.47	44.69	39.23	41.00	3,323,582
04 Apr 25	43.00000 -5.88	47.36	42.44	46.59	3,382,226
03 Apr 25	48.88000 -5.08	51.31	48.83	50.51	3,025,366
02 Apr 25	53.96000 +1.36	54.06	51.60	51.60	1,487,239
01 Apr 25	52.60000 +0.57	52.67	50.52	51.90	1,652,426
31 Mar 25	52.03000 +1.07	52.14	49.06	49.81	1,998,877
28 Mar 25	50.96000 -1.78	52.44	50.63	52.18	1,275,362
27 Mar 25	52.74000 -1.26	53.96	52.26	53.58	974,847
26 Mar 25	54.00000 -0.24	54.99	53.87	54.48	1,703,903
25 Mar 25	54.24000 +0.05	55.44	54.00	54.00	1,720,180
24 Mar 25	54.19000 +2.15	54.39	53.01	53.18	2,052,773
21 Mar 25	52.04000 -0.23	52.75	51.08	51.69	22,242,630
20 Mar 25	52.27000 -0.07	52.80	51.57	51.57	1,557,152
19 Mar 25	52.34000 +1.67	52.64	50.74	50.90	2,543,549
18 Mar 25	50.67000 -0.71	51.30	49.90	50.86	1,408,852
17 Mar 25	51.38000 -0.10	51.93	50.96	51.24	1,135,013
14 Mar 25	51.48000 +1.48	51.78	50.15	50.58	1,271,718
13 Mar 25	50.00000 -0.96	51.10	49.55	50.90	1,922,080
12 Mar 25	50.96000 -0.93	53.91	50.81	52.60	2,732,003
11 Mar 25	51.89000 +0.84	52.85	49.61	50.93	3,548,298
10 Mar 25	51.05000 -4.21	53.98	49.68	53.06	3,298,230
07 Mar 25	55.26000 -1.98	57.24	52.36	56.66	2,229,371
06 Mar 25	57.24000 -0.61	58.41	56.59	57.20	1,341,314
05 Mar 25	57.85000 +1.63	58.01	56.31	56.36	1,159,586
04 Mar 25	56.22000 -1.59	57.37	53.80	56.54	1,814,147
03 Mar 25	57.81000 -0.35	60.72	57.46	59.70	2,616,892
28 Feb 25	58.16000 +1.25	58.27	56.68	56.74	1,566,644
27 Feb 25	56.91000 +0.18	57.87	56.22	56.55	1,512,111
26 Feb 25	56.73000 +0.41	57.76	56.45	56.85	1,596,067
25 Feb 25	56.32000 -0.83	58.15	55.76	56.83	1,644,089
24 Feb 25	57.15000 -0.88	58.59	56.90	58.48	1,486,555
21 Feb 25	58.03000 -2.88	61.41	57.48	61.30	1,034,575
20 Feb 25	60.91000 -0.51	62.41	60.60	61.31	1,148,598
19 Feb 25	61.42000 -0.74	62.89	61.35	61.78	1,194,176
18 Feb 25	62.16000 +1.12	62.76	61.06	61.59	1,387,715
14 Feb 25	61.04000 -0.19	62.08	60.82	61.84	1,225,441
13 Feb 25	61.23000 +0.45	61.58	59.28	60.78	1,510,519
12 Feb 25	60.78000 -1.08	61.93	60.27	61.21	2,044,208
11 Feb 25	61.86000 -1.35	63.72	61.60	63.46	1,174,060
10 Feb 25	63.21000 +0.45	64.18	62.75	63.96	1,400,548
07 Feb 25	62.76000 -0.75	64.54	62.42	64.00	1,437,243
06 Feb 25	63.51000 -2.35	66.80	62.74	66.52	2,298,635
05 Feb 25	65.86000 +2.14	65.86	62.67	64.17	2,016,907
04 Feb 25	63.72000 +5.76	66.00	61.66	64.00	4,635,851
03 Feb 25	57.96000 +0.87	58.26	55.14	56.24	2,399,831
31 Jan 25	57.09000 -0.70	58.56	57.04	58.00	1,511,605
30 Jan 25	57.79000 -2.43	60.20	57.50	60.17	1,871,020
29 Jan 25	60.22000 +2.29	60.47	58.10	58.10	1,991,357
28 Jan 25	57.93000 +1.64	58.06	56.24	57.22	2,724,532
27 Jan 25	56.29000 -2.27	57.69	55.93	57.68	1,105,086
24 Jan 25	58.56000 -0.42	59.45	58.02	59.37	835,759
23 Jan 25	58.98000 +1.52	59.27	57.57	57.67	890,047
22 Jan 25	57.46000 -1.01	58.75	57.40	58.67	603,165
21 Jan 25	58.47000 +1.29	59.17	57.96	58.27	988,614
17 Jan 25	57.18000 -0.29	58.24	57.06	58.08	941,886
16 Jan 25	57.47000 +0.37	57.74	56.76	57.17	559,813
15 Jan 25	57.10000 +0.61	58.15	57.06	57.68	798,435
14 Jan 25	56.49000 +1.49	56.70	55.56	55.82	1,315,942
13 Jan 25	55.00000 -0.09	55.38	54.49	54.61	1,398,975
10 Jan 25	55.09000 -0.49	55.54	54.65	55.13	1,138,407
08 Jan 25	55.58000 +0.06	55.69	54.81	55.45	1,273,600
07 Jan 25	55.52000 -0.80	56.82	54.84	56.39	902,671
06 Jan 25	56.32000 +0.21	57.42	55.83	57.07	1,508,187
03 Jan 25	56.11000 +1.08	56.47	55.14	55.14	1,541,588
02 Jan 25	55.03000 -0.01	56.24	55.00	55.49	1,394,381
31 Dec 24	55.04000 +0.17	55.46	54.92	55.14	978,435
30 Dec 24	54.87000 -0.58	55.22	54.00	54.86	896,998
27 Dec 24	55.45000 -0.69	56.31	55.00	55.58	749,645
26 Dec 24	56.14000 +0.32	56.23	55.24	55.49	708,851
24 Dec 24	55.82000 +0.59	55.82	54.93	55.23	433,229
23 Dec 24	55.23000 +0.77	55.40	53.97	54.33	1,081,042
20 Dec 24	54.46000 +0.23	55.25	53.37	53.69	6,589,855
19 Dec 24	54.23000 +0.02	55.29	53.83	54.25	2,142,868
18 Dec 24	54.21000 -1.04	56.78	53.78	55.55	2,041,811
17 Dec 24	55.25000 -1.28	56.42	55.02	55.99	1,675,223
16 Dec 24	56.53000 +0.03	57.20	56.34	56.51	1,476,405
13 Dec 24	56.50000 +0.49	56.94	55.46	55.92	1,214,475
12 Dec 24	56.01000 -1.27	57.53	55.97	56.90	827,057
11 Dec 24	57.28000 +0.19	58.11	57.02	57.29	1,235,881
10 Dec 24	57.09000 +0.40	58.29	56.23	57.05	1,495,442
09 Dec 24	56.69000 -0.86	58.94	56.57	58.66	1,328,662
06 Dec 24	57.55000 -0.93	58.97	56.91	58.94	1,216,945
05 Dec 24	58.48000 -1.42	60.10	58.25	60.00	876,846
04 Dec 24	59.90000 +0.16	60.37	58.99	58.99	1,209,889
03 Dec 24	59.74000 +0.04	60.85	59.44	59.77	1,044,826
02 Dec 24	59.70000 -0.47	60.44	59.42	60.44	1,147,396
29 Nov 24	60.17000 +0.05	60.89	60.06	60.21	643,222
27 Nov 24	60.12000 -0.51	61.20	59.76	60.81	714,476
26 Nov 24	60.63000 +0.48	60.83	59.17	60.08	881,184
25 Nov 24	60.15000 +0.85	60.54	59.26	59.69	1,465,061
22 Nov 24	59.30000 +1.14	60.15	58.19	58.24	1,056,858
21 Nov 24	58.16000 +0.14	59.21	57.74	58.10	1,152,377
20 Nov 24	58.02000 -0.21	58.70	57.75	58.30	741,067
19 Nov 24	58.23000 +1.44	58.39	55.97	55.97	1,132,575
18 Nov 24	56.79000 +0.62	57.21	55.99	56.17	766,006
15 Nov 24	56.17000 -0.02	56.98	55.76	56.35	1,256,161
14 Nov 24	56.19000 -2.18	58.89	55.87	58.44	1,456,665
13 Nov 24	58.37000 -0.39	58.93	57.95	58.81	1,266,816
12 Nov 24	58.76000 -0.74	59.62	57.99	59.00	1,399,851
11 Nov 24	59.50000 +1.21	60.08	58.70	58.70	1,441,419
08 Nov 24	58.29000 +0.96	58.59	57.05	57.38	1,651,138
07 Nov 24	57.33000 -0.78	58.20	56.72	58.12	2,106,437
06 Nov 24	58.11000 +4.10	58.14	54.90	57.10	3,330,678
05 Nov 24	54.01000 +0.50	54.83	53.19	53.80	2,566,863
04 Nov 24	53.51000 +0.09	54.08	52.92	53.00	1,534,276
01 Nov 24	53.42000 +0.71	54.21	52.45	53.39	1,959,250
31 Oct 24	52.71000 -1.50	54.42	52.62	54.00	2,512,697
30 Oct 24	54.21000 -2.61	56.77	54.13	56.16	3,069,992
29 Oct 24	56.82000 -6.40	60.24	56.50	58.16	5,878,258
28 Oct 24	63.22000 +1.84	63.30	61.30	61.75	1,734,517
25 Oct 24	61.38000 -0.11	62.46	61.21	61.55	1,159,471
24 Oct 24	61.49000 -1.37	62.26	60.41	61.98	1,658,054
23 Oct 24	62.86000 -0.28	64.11	62.68	62.68	941,928
22 Oct 24	63.14000 -0.24	63.65	62.57	63.21	731,434
21 Oct 24	63.38000 +0.26	64.64	63.25	63.67	958,005
18 Oct 24	63.12000 -0.21	63.67	62.86	63.57	735,585
17 Oct 24	63.33000 +0.31	64.08	62.80	63.42	704,029
16 Oct 24	63.02000 +0.47	63.42	62.29	63.04	720,381
15 Oct 24	62.55000 -0.25	63.15	61.70	62.23	905,229
14 Oct 24	62.80000 -0.76	63.45	62.41	63.40	1,010,410
11 Oct 24	63.56000 +0.62	64.38	63.00	63.00	672,276
10 Oct 24	62.94000 +0.11	62.97	60.56	61.28	1,244,710
09 Oct 24	62.83000 -1.17	63.76	62.02	63.69	1,661,174
08 Oct 24	64.00000 -0.64	64.93	63.62	64.42	1,444,831
07 Oct 24	64.64000 -0.45	65.02	64.02	64.48	601,450
04 Oct 24	65.09000 +1.18	65.45	64.00	64.96	878,484
03 Oct 24	63.91000 -1.68	66.10	63.77	65.59	1,476,052
02 Oct 24	65.59000 -0.37	67.07	64.79	65.72	1,349,389
01 Oct 24	65.96000 -0.95	67.09	65.81	66.57	1,115,760
30 Sep 24	66.91000 +0.64	67.03	65.66	65.66	998,401
27 Sep 24	66.27000 +0.95	67.39	65.62	66.20	1,437,787
26 Sep 24	65.32000 -0.10	67.47	65.14	66.46	1,462,773
25 Sep 24	65.42000 +0.78	65.72	64.27	64.71	1,080,479
24 Sep 24	64.64000 -0.38	66.00	64.36	65.77	1,030,785
23 Sep 24	65.02000 +1.18	65.82	64.43	65.44	719,052
20 Sep 24	63.84000 -0.84	64.88	63.50	64.45	2,164,121
19 Sep 24	64.68000 +2.40	64.80	62.76	64.23	742,232
18 Sep 24	62.28000 +0.44	63.35	61.35	62.17	635,177
17 Sep 24	61.84000 +0.23	61.96	60.66	61.61	752,089
16 Sep 24	61.61000 -0.16	63.09	61.17	61.61	1,455,886
13 Sep 24	61.77000 -0.43	62.77	60.84	62.12	1,850,063
12 Sep 24	62.20000 +0.82	63.37	61.42	61.69	1,191,220
11 Sep 24	61.38000 +1.85	61.58	58.74	58.97	1,447,912
10 Sep 24	59.53000 +0.31	60.17	58.71	59.22	1,237,350
09 Sep 24	59.22000 +1.09	60.51	58.45	58.80	2,062,858
06 Sep 24	58.13000 -1.81	60.08	57.30	59.80	2,498,433
05 Sep 24	59.94000 +0.15	60.22	57.98	60.03	2,985,277
04 Sep 24	59.79000 -0.48	61.10	59.16	59.82	6,281,450
03 Sep 24	60.27000 -3.61	65.18	60.09	64.71	1,721,803
30 Aug 24	63.88000 -0.63	65.04	63.50	64.78	1,175,031
29 Aug 24	64.51000 -0.42	65.75	64.42	65.25	717,344
28 Aug 24	64.93000 -0.45	65.78	64.58	65.37	459,329
27 Aug 24	65.38000 -0.77	66.04	64.99	65.75	659,993
26 Aug 24	66.15000 -1.02	67.46	66.01	67.46	500,898
23 Aug 24	67.17000 +2.03	67.25	65.20	65.48	557,781
22 Aug 24	65.14000 -0.19	65.75	64.89	65.34	657,938
21 Aug 24	65.33000 +1.92	65.40	63.61	63.97	637,814
20 Aug 24	63.41000 -0.90	64.32	63.05	64.19	635,185
19 Aug 24	64.31000 +0.28	64.41	63.56	63.94	345,080
16 Aug 24	64.03000 -0.25	64.46	63.67	64.04	511,505
15 Aug 24	64.28000 +0.82	65.37	63.70	64.86	690,379
14 Aug 24	63.46000 +0.49	63.75	62.51	63.23	709,236
13 Aug 24	62.97000 +0.92	63.06	61.17	62.45	636,181
12 Aug 24	62.05000 -0.26	62.53	61.47	62.42	1,056,148
09 Aug 24	62.31000 +0.26	62.81	61.17	62.14	522,815
08 Aug 24	62.05000 +2.67	62.49	59.73	60.01	998,720
07 Aug 24	59.38000 -0.48	62.61	59.31	61.75	1,081,266
06 Aug 24	59.86000 -1.11	62.52	57.32	58.11	2,233,935
05 Aug 24	60.97000 -1.25	61.65	56.33	57.20	2,092,135
02 Aug 24	62.22000 -4.19	64.31	61.62	63.86	1,169,570
01 Aug 24	66.41000 -1.30	68.22	65.36	67.48	1,550,647
31 Jul 24	67.71000 +2.14	68.92	65.91	66.14	1,478,576
30 Jul 24	65.57000 +0.71	66.38	65.11	65.23	1,286,887
29 Jul 24	64.86000 -0.68	65.77	63.81	65.61	1,071,077
26 Jul 24	65.54000 +1.26	66.43	64.18	64.24	1,163,800
25 Jul 24	64.28000 +3.98	65.62	61.54	62.23	1,901,833
24 Jul 24	60.30000 -2.70	63.06	60.26	62.67	1,032,362
23 Jul 24	63.00000 +3.72	63.12	58.82	59.06	1,540,559
22 Jul 24	59.28000 +0.76	59.55	58.48	58.85	534,289
19 Jul 24	58.52000 -0.54	59.28	58.11	59.28	655,668
18 Jul 24	59.06000 -0.72	60.37	58.41	59.89	947,061
17 Jul 24	59.78000 -2.28	62.42	59.34	61.77	1,050,519
16 Jul 24	62.06000 +2.75	62.30	59.04	59.04	1,071,052
15 Jul 24	59.31000 +0.78	60.59	58.87	58.98	976,477
12 Jul 24	58.53000 +0.66	59.64	58.39	59.00	1,086,938
11 Jul 24	57.87000 -0.02	58.95	57.57	58.79	1,089,213
10 Jul 24	57.89000 +0.36	58.54	57.38	57.99	889,658
09 Jul 24	57.53000 -0.67	58.47	57.27	57.91	699,298
08 Jul 24	58.20000 +1.84	58.47	56.44	56.84	1,111,067
05 Jul 24	56.36000 -1.07	57.60	56.06	57.14	1,036,629
03 Jul 24	57.43000 +1.52	57.74	55.65	56.31	1,156,384
02 Jul 24	55.91000 +1.65	56.02	53.90	54.29	1,208,971
01 Jul 24	54.26000 -1.19	56.15	54.24	55.80	1,158,032
28 Jun 24	55.45000 -1.07	57.51	55.23	57.16	16,766,075
27 Jun 24	56.52000 +0.25	56.88	55.93	56.32	1,350,203
26 Jun 24	56.27000 +1.11	57.53	54.77	55.04	2,034,698
25 Jun 24	55.16000 +1.21	55.25	53.48	53.88	1,396,030
24 Jun 24	53.95000 -0.12	55.67	53.83	54.29	1,629,833
21 Jun 24	54.07000 -0.40	54.47	53.36	54.14	4,507,116
20 Jun 24	54.47000 -0.73	55.62	54.17	55.07	1,581,321
18 Jun 24	55.20000 +0.33	55.50	54.04	55.21	1,501,013
17 Jun 24	54.87000 +1.52	55.19	52.51	53.32	2,459,804
14 Jun 24	53.35000 -3.76	55.94	50.38	55.62	5,024,294
13 Jun 24	57.11000 -1.28	58.46	56.23	58.10	1,979,002
12 Jun 24	58.39000 +0.30	59.73	57.94	59.30	1,255,013
11 Jun 24	58.09000 +0.13	58.44	56.29	57.39	2,231,627
10 Jun 24	57.96000 -0.38	58.68	57.50	57.73	1,797,059
07 Jun 24	58.34000 -1.03	59.77	58.13	59.06	937,537
06 Jun 24	59.37000 -0.91	60.42	58.88	60.04	788,462
05 Jun 24	60.28000 +1.64	60.40	58.25	58.69	756,365
04 Jun 24	58.64000 -2.11	60.31	58.55	60.31	959,543
03 Jun 24	60.75000 -0.59	61.90	59.72	61.54	826,283
31 May 24	61.34000 +0.15	61.75	59.79	61.32	1,443,254
30 May 24	61.19000 +0.76	61.28	60.14	60.45	924,735
29 May 24	60.43000 -0.89	61.18	60.01	60.68	864,521
28 May 24	61.32000 +0.79	61.42	60.33	61.00	1,300,964
24 May 24	60.53000 +1.28	60.66	59.18	59.56	865,687
23 May 24	59.25000 -0.10	59.77	58.69	59.30	946,542
22 May 24	59.35000 -1.14	60.99	59.18	60.28	1,541,960
21 May 24	60.49000 -0.24	61.37	60.33	60.44	1,427,950
20 May 24	60.73000 +0.46	61.70	60.11	60.43	997,946
17 May 24	60.27000 -0.33	61.31	60.17	60.89	1,169,361
16 May 24	60.60000 -1.01	62.21	60.55	61.73	839,134
15 May 24	61.61000 +1.25	62.44	60.53	60.58	1,186,377
14 May 24	60.36000 +0.44	61.00	59.85	60.75	855,044
13 May 24	59.92000 -0.81	61.05	59.74	60.96	1,040,774
10 May 24	60.73000 -0.45	61.97	60.62	61.46	949,215
09 May 24	61.18000 +0.98	61.47	59.61	60.12	1,048,379
08 May 24	60.20000 +0.39	60.78	59.22	59.47	1,089,150
07 May 24	59.81000 +0.73	60.38	58.97	59.33	1,103,903
06 May 24	59.08000 +0.92	59.69	58.52	59.15	1,422,462
03 May 24	58.16000 +0.11	59.13	57.50	58.88	1,831,145
02 May 24	58.05000 -0.80	59.63	57.75	59.48	2,156,893
01 May 24	58.85000 -0.85	61.25	58.29	61.25	2,452,211
30 Apr 24	59.70000 +7.80	61.58	53.70	54.73	5,225,600
29 Apr 24	51.90000 +0.15	52.29	51.23	51.69	1,436,817
26 Apr 24	51.75000 +1.91	51.82	49.46	50.26	1,188,716
25 Apr 24	49.84000 +0.62	50.18	47.90	48.91	1,268,364
24 Apr 24	49.22000 +0.12	49.45	48.15	48.95	1,095,583
23 Apr 24	49.10000 -0.66	49.40	48.41	49.27	1,272,203
22 Apr 24	49.76000 -0.80	50.89	49.40	50.61	1,329,633
19 Apr 24	50.56000 -0.54	51.62	50.08	50.94	906,544
18 Apr 24	51.10000 +0.37	51.97	50.39	50.84	969,544
17 Apr 24	50.73000 -0.44	51.92	50.64	51.92	756,533
16 Apr 24	51.17000 +0.08	51.53	49.80	50.18	692,384
15 Apr 24	51.09000 -0.55	52.98	50.69	52.12	875,004
12 Apr 24	51.64000 -0.45	52.50	50.95	52.50	809,829
11 Apr 24	52.09000 +2.02	52.20	50.94	51.04	1,027,699
10 Apr 24	50.07000 -1.67	51.08	49.63	50.43	885,348
09 Apr 24	51.74000 -0.05	52.46	50.97	52.27	843,428
08 Apr 24	51.79000 +0.06	52.48	51.48	52.00	604,591
05 Apr 24	51.73000 +1.23	51.85	50.24	50.37	707,211
04 Apr 24	50.50000 -0.25	51.60	50.23	51.00	822,870
03 Apr 24	50.75000 +0.10	51.44	50.20	50.51	871,783
02 Apr 24	50.65000 -0.36	50.85	49.77	50.76	1,014,310
01 Apr 24	51.01000 -0.16	51.44	50.52	51.29	481,113
28 Mar 24	51.17000 +0.25	51.48	50.63	50.96	1,013,474
27 Mar 24	50.92000 +0.71	50.94	50.13	50.65	728,082
26 Mar 24	50.21000 +0.26	50.54	49.68	50.13	631,001
25 Mar 24	49.95000 +0.40	50.90	49.95	50.16	873,332
22 Mar 24	49.55000 +0.74	49.84	48.72	48.74	671,157
21 Mar 24	48.81000 +0.21	49.43	48.57	49.08	1,058,427
20 Mar 24	48.60000 +0.46	48.99	47.58	48.16	908,052
19 Mar 24	48.14000 +0.27	48.67	47.65	48.00	1,236,402
18 Mar 24	47.87000 -1.50	49.51	47.84	49.37	1,834,625
15 Mar 24	49.37000 +1.12	49.64	47.81	47.93	2,268,166
14 Mar 24	48.25000 -0.75	49.07	47.68	48.51	1,273,102
13 Mar 24	49.00000 +0.70	49.96	48.06	48.15	1,840,914
12 Mar 24	48.30000 -1.12	49.55	47.80	49.32	1,958,129
11 Mar 24	49.42000 -1.21	50.41	48.30	50.23	992,501
08 Mar 24	50.63000 -0.37	51.95	50.60	51.61	792,525
07 Mar 24	51.00000 +1.35	51.25	50.19	50.25	929,524
06 Mar 24	49.65000 -0.08	50.58	49.40	50.43	699,356
05 Mar 24	49.73000 -0.08	50.75	49.29	49.49	1,129,736
04 Mar 24	49.81000 +0.57	50.08	49.22	49.27	1,256,677
01 Mar 24	49.24000 +0.06	50.48	48.90	49.36	1,148,981
29 Feb 24	49.18000 +0.57	49.85	48.63	49.00	1,989,986
28 Feb 24	48.61000 -0.27	49.48	48.27	48.27	1,260,760
27 Feb 24	48.88000 +1.74	48.95	47.54	47.65	1,417,418
26 Feb 24	47.14000 +0.41	47.28	45.91	45.91	1,186,384
23 Feb 24	46.73000 +0.27	46.88	45.76	46.31	866,283
22 Feb 24	46.46000 +0.60	46.51	45.61	45.74	972,398
21 Feb 24	45.86000 +1.21	46.07	44.48	44.93	1,184,972
20 Feb 24	44.65000 -1.04	45.18	44.15	45.00	1,072,691
16 Feb 24	45.69000 -0.92	47.42	45.53	46.49	2,095,628
15 Feb 24	46.61000 +2.17	46.92	44.50	44.50	2,583,570
14 Feb 24	44.44000 +2.76	44.75	41.91	41.91	2,267,153
13 Feb 24	41.68000 -1.40	43.21	41.37	41.88	1,807,875
12 Feb 24	43.08000 +0.83	43.79	42.44	42.44	1,919,987
09 Feb 24	42.25000 +1.50	42.49	40.75	40.75	1,904,270
08 Feb 24	40.75000 +0.61	40.87	39.71	40.00	1,276,832
07 Feb 24	40.14000 +1.09	40.31	39.04	39.21	1,391,544
06 Feb 24	39.05000 +0.43	39.55	38.42	38.61	1,406,689
05 Feb 24	38.62000 -0.53	38.89	38.08	38.51	1,422,993
02 Feb 24	39.15000 +0.60	39.75	38.33	38.53	1,790,909
01 Feb 24	38.55000 -2.32	41.00	38.04	40.01	3,913,875
31 Jan 24	40.87000 -0.48	41.96	40.61	41.81	2,121,163
30 Jan 24	41.35000 -0.31	41.45	40.47	41.22	2,137,325
29 Jan 24	41.66000 +0.53	41.68	40.55	41.10	1,112,754
26 Jan 24	41.13000 +0.40	41.41	40.75	41.24	940,355
25 Jan 24	40.73000 -2.22	42.85	39.74	42.74	3,010,311
24 Jan 24	42.95000 -0.11	43.62	42.69	43.59	974,984
23 Jan 24	43.06000 +0.14	43.98	43.01	43.63	1,328,670
22 Jan 24	42.92000 +0.91	43.11	41.76	42.13	977,149
19 Jan 24	42.01000 -0.55	42.92	41.09	42.79	1,066,460
18 Jan 24	42.56000 +0.82	42.56	41.33	41.99	839,427
17 Jan 24	41.74000 -0.62	42.48	41.32	41.43	923,485
16 Jan 24	42.36000 -0.55	42.90	42.15	42.60	914,697
12 Jan 24	42.91000 +0.25	43.70	42.48	43.16	993,231
11 Jan 24	42.66000 -0.04	42.81	41.62	42.51	1,186,114
10 Jan 24	42.70000 +0.63	42.92	41.52	41.90	1,004,597
09 Jan 24	42.07000 -1.44	43.00	41.88	43.00	805,522
08 Jan 24	43.51000 +0.31	43.53	42.34	42.83	551,237
05 Jan 24	43.20000 -0.48	43.99	42.94	43.37	855,482
04 Jan 24	43.68000 +0.94	44.11	43.00	43.06	1,278,071
03 Jan 24	42.74000 -1.56	43.84	42.53	43.84	1,003,693
02 Jan 24	44.30000 -1.17	45.64	43.92	44.89	1,380,812
29 Dec 23	45.47000 -0.81	46.35	45.33	46.14	782,130
28 Dec 23	46.28000 +0.10	46.57	45.90	46.00	766,754
27 Dec 23	46.18000 -0.07	46.44	45.91	46.30	672,776
26 Dec 23	46.25000 +0.64	46.33	45.64	45.81	574,550
22 Dec 23	45.61000 +0.29	45.96	45.08	45.52	671,726
21 Dec 23	45.32000 +0.75	45.37	44.64	45.21	896,965
20 Dec 23	44.57000 +0.36	45.44	43.80	43.89	1,565,989
19 Dec 23	44.21000 +1.54	44.47	42.75	43.14	1,540,800
18 Dec 23	42.67000 -0.05	43.79	42.66	43.53	921,422
15 Dec 23	42.72000 -0.26	43.43	42.38	43.18	3,619,280
14 Dec 23	42.98000 +1.53	43.16	42.10	42.52	1,917,728
13 Dec 23	41.45000 +0.88	41.75	40.10	40.53	1,095,744
12 Dec 23	40.57000 -0.34	40.97	40.10	40.84	1,004,617
11 Dec 23	40.91000 +1.16	41.06	39.62	39.91	1,838,708
08 Dec 23	39.75000 -0.16	40.34	39.03	39.03	941,641
07 Dec 23	39.91000 +0.06	40.01	39.33	39.85	1,226,982
06 Dec 23	39.85000 -0.42	41.14	39.84	40.54	1,568,505
05 Dec 23	40.27000 -2.06	42.38	40.19	42.23	2,513,734
04 Dec 23	42.33000 -0.73	42.81	41.41	42.00	2,271,016
01 Dec 23	43.06000 -0.89	44.02	43.01	43.96	3,701,571
30 Nov 23	43.95000 +1.48	44.17	43.01	43.28	2,003,559
29 Nov 23	42.47000 -1.77	45.46	42.05	44.37	2,154,575
28 Nov 23	44.24000 -0.41	44.79	43.55	44.65	1,285,377
27 Nov 23	44.65000 +0.51	44.71	43.39	44.00	1,127,753
24 Nov 23	44.14000 +0.42	44.24	43.60	43.61	344,364
22 Nov 23	43.72000 -0.27	44.45	43.69	44.30	681,923
21 Nov 23	43.99000 -0.60	44.83	43.97	44.36	620,464
20 Nov 23	44.59000 +0.20	44.95	43.96	44.28	845,028
17 Nov 23	44.39000 +0.12	45.57	44.26	44.78	842,784
16 Nov 23	44.27000 -0.63	45.00	44.05	44.76	1,465,150
15 Nov 23	44.90000 -0.47	45.77	44.80	45.39	770,190
14 Nov 23	45.37000 +0.92	45.74	44.62	45.65	1,611,424
13 Nov 23	44.45000 +0.76	44.72	43.44	43.73	1,056,522
10 Nov 23	43.69000 +1.03	43.81	42.80	42.93	1,176,041
09 Nov 23	42.66000 -0.69	43.72	42.46	43.67	1,291,905
08 Nov 23	43.35000 +0.83	43.55	42.40	42.54	1,383,875
07 Nov 23	42.52000 +0.09	42.65	41.90	41.90	1,275,053
06 Nov 23	42.43000 +0.73	42.76	41.77	41.77	1,680,277
03 Nov 23	41.70000 +1.05	42.12	40.55	41.83	2,047,288
02 Nov 23	40.65000 +3.32	41.24	37.94	38.81	2,450,697
01 Nov 23	37.33000 -0.44	37.95	36.70	37.81	2,205,152
31 Oct 23	37.77000 +0.10	38.11	37.65	37.85	1,047,186
30 Oct 23	37.67000 +0.08	38.23	37.04	38.03	894,180
27 Oct 23	37.59000 -0.12	38.00	36.78	37.81	1,505,895
26 Oct 23	37.71000 +1.22	38.47	36.65	36.65	1,808,939
25 Oct 23	36.49000 -0.08	37.05	36.21	36.59	1,059,684
24 Oct 23	36.57000 +0.39	36.81	36.05	36.72	1,542,168
23 Oct 23	36.18000 +0.60	36.81	35.03	35.58	1,576,377
20 Oct 23	35.58000 -0.87	36.57	35.35	36.36	1,237,747
19 Oct 23	36.45000 -1.61	38.03	36.18	37.88	1,607,395
18 Oct 23	38.06000 -0.55	38.15	37.12	37.85	1,831,381
17 Oct 23	38.61000 +0.98	38.96	37.02	37.15	1,274,340
16 Oct 23	37.63000 +0.15	38.39	37.60	37.79	1,243,300
13 Oct 23	37.48000 -2.12	39.90	37.40	39.81	1,424,297
12 Oct 23	39.60000 -1.62	41.22	39.09	40.78	1,347,154
11 Oct 23	41.22000 +0.44	41.28	40.61	40.94	668,508
10 Oct 23	40.78000 +0.81	41.13	39.99	39.99	893,479
09 Oct 23	39.97000 +0.42	40.14	39.21	39.30	841,197
06 Oct 23	39.55000 -0.08	40.11	39.15	39.93	1,627,926
05 Oct 23	39.63000 -0.52	40.43	39.43	39.97	954,699
04 Oct 23	40.15000 -0.51	40.78	39.81	40.69	759,812
03 Oct 23	40.66000 -0.22	41.32	40.39	40.58	799,956
02 Oct 23	40.88000 -0.27	41.27	40.46	40.97	1,042,163
29 Sep 23	41.15000 -0.94	42.65	41.04	42.53	1,309,211
28 Sep 23	42.09000 +0.76	42.60	41.45	41.45	711,606
27 Sep 23	41.33000 +0.06	42.04	41.06	41.61	613,387
26 Sep 23	41.27000 -1.05	42.25	41.19	42.09	773,389
25 Sep 23	42.32000 +0.12	42.60	41.65	41.78	459,679
22 Sep 23	42.20000 +0.49	42.77	41.69	41.92	798,931
21 Sep 23	41.71000 -1.10	42.33	41.34	42.33	751,461
20 Sep 23	42.81000 -0.73	44.55	42.72	43.77	684,374
19 Sep 23	43.54000 -0.31	44.42	43.26	44.04	984,789
18 Sep 23	43.85000 -0.70	44.83	43.84	44.38	974,339
15 Sep 23	44.55000 -0.55	45.27	44.05	44.80	2,680,416
14 Sep 23	45.10000 +1.37	45.23	43.93	44.55	1,084,897
13 Sep 23	43.73000 -0.93	44.62	43.20	44.38	1,061,206
12 Sep 23	44.66000 +0.11	44.89	44.13	44.21	514,013
11 Sep 23	44.55000 +0.06	45.36	44.49	45.07	538,421
08 Sep 23	44.49000 -0.40	45.34	44.39	44.90	470,424
07 Sep 23	44.89000 -0.04	44.92	43.92	44.49	566,103
06 Sep 23	44.93000 -0.16	45.78	44.44	45.36	563,750
05 Sep 23	45.09000 -1.04	45.42	44.16	45.42	744,704
01 Sep 23	46.13000 +0.80	46.43	45.78	45.88	609,515
31 Aug 23	45.33000 +0.06	45.77	45.25	45.27	591,669
30 Aug 23	45.27000 +0.49	45.69	44.53	44.73	599,633
29 Aug 23	44.78000 +0.89	44.80	43.47	43.85	567,182
28 Aug 23	43.89000 +0.15	44.79	43.81	43.81	573,519
25 Aug 23	43.74000 +0.04	44.28	43.03	44.07	738,091
24 Aug 23	43.70000 -0.46	44.24	43.30	43.58	895,157
23 Aug 23	44.16000 -0.41	44.67	43.93	44.56	1,242,466
22 Aug 23	44.57000 +0.59	44.72	44.02	44.43	638,169
21 Aug 23	43.98000 -0.53	44.72	43.54	44.55	907,919
18 Aug 23	44.51000 +0.87	44.76	42.99	43.04	1,116,491
17 Aug 23	43.64000 -0.26	44.75	43.61	44.44	969,822
16 Aug 23	43.90000 +0.87	44.35	43.01	43.01	1,334,647
15 Aug 23	43.03000 -0.33	43.32	42.72	43.04	1,007,134
14 Aug 23	43.36000 +0.10	43.39	42.57	43.24	609,453
11 Aug 23	43.26000 -0.90	44.02	43.15	43.99	833,970
10 Aug 23	44.16000 +0.88	44.37	43.43	43.57	848,469
09 Aug 23	43.28000 -0.60	43.98	42.68	43.98	1,069,544
08 Aug 23	43.88000 -0.66	44.24	43.03	44.24	971,298
07 Aug 23	44.54000 +0.90	44.90	43.91	43.92	836,443
04 Aug 23	43.64000 -0.52	44.64	43.57	44.07	1,072,677
03 Aug 23	44.16000 -0.91	44.92	43.77	44.53	1,232,369
02 Aug 23	45.07000 -1.85	45.93	44.26	45.82	1,351,616
01 Aug 23	46.92000 -0.76	47.92	46.81	47.21	1,743,634
31 Jul 23	47.68000 +0.67	47.84	47.29	47.30	902,786
28 Jul 23	47.01000 +0.56	47.22	46.24	46.55	697,832
27 Jul 23	46.45000 -0.51	47.36	46.12	47.26	820,029
26 Jul 23	46.96000 +0.68	47.10	45.83	45.99	1,093,051
25 Jul 23	46.28000 +0.55	46.73	45.74	45.76	945,369
24 Jul 23	45.73000 +0.38	46.12	45.33	45.42	668,831
21 Jul 23	45.35000 -0.43	46.20	45.01	45.95	704,169
20 Jul 23	45.78000 +0.32	46.26	45.33	46.26	574,893
19 Jul 23	45.46000 -0.10	45.99	44.83	45.61	902,263
18 Jul 23	45.56000 +0.72	45.76	44.66	44.87	1,311,115
17 Jul 23	44.84000 -0.81	45.72	44.67	45.54	1,105,000
14 Jul 23	45.65000 -0.88	46.64	45.54	46.45	843,867
13 Jul 23	46.53000 +0.91	46.60	45.19	45.89	1,425,799
12 Jul 23	45.62000 +0.11	47.26	45.54	46.43	1,698,422
11 Jul 23	45.51000 -0.54	46.54	44.98	46.50	1,531,444
10 Jul 23	46.05000 +1.81	46.11	43.90	44.01	1,483,155
07 Jul 23	44.24000 +0.82	44.98	43.34	43.73	1,117,864
06 Jul 23	43.42000 -0.49	43.89	42.64	43.54	1,091,041
05 Jul 23	43.91000 -0.70	44.16	43.39	43.85	1,141,650
03 Jul 23	44.61000 +0.38	44.80	43.88	44.04	1,120,730
30 Jun 23	44.23000 +1.04	44.39	43.07	43.77	1,681,062
29 Jun 23	43.19000 +1.60	43.25	41.38	41.51	1,981,432
28 Jun 23	41.59000 +0.76	41.76	40.22	40.52	1,078,864
27 Jun 23	40.83000 +0.82	40.93	39.55	40.00	680,570
26 Jun 23	40.01000 +0.76	40.37	38.93	39.47	761,448
23 Jun 23	39.25000 -1.09	39.91	39.10	39.41	1,783,097
22 Jun 23	40.34000 -0.95	41.00	39.82	41.00	963,658
21 Jun 23	41.29000 +0.93	41.51	40.02	40.13	1,019,856
20 Jun 23	40.36000 +1.07	40.82	38.73	38.96	1,523,027
16 Jun 23	39.29000 -0.25	39.65	38.57	39.65	3,098,448
15 Jun 23	39.54000 -0.13	39.65	38.82	39.04	812,156
14 Jun 23	39.67000 -1.07	41.00	39.22	41.00	1,061,146
13 Jun 23	40.74000 +1.12	40.99	39.62	40.00	1,368,423
12 Jun 23	39.62000 +0.24	40.14	39.12	39.21	787,004
09 Jun 23	39.38000 -0.12	39.65	39.01	39.59	429,750
08 Jun 23	39.50000 +0.30	39.93	38.78	39.19	795,067
07 Jun 23	39.20000 +0.72	39.71	38.42	38.87	1,181,558
06 Jun 23	38.48000 +0.99	38.81	37.12	37.12	1,091,774
05 Jun 23	37.49000 -1.29	38.88	37.24	38.88	845,600
02 Jun 23	38.78000 +2.49	38.97	37.10	37.62	1,558,826
01 Jun 23	36.29000 +1.71	36.33	34.51	34.70	1,396,802
31 May 23	34.58000 -0.02	34.67	34.10	34.48	1,137,466
30 May 23	34.60000 -0.40	34.94	34.35	34.90	678,895
26 May 23	35.00000 -0.31	35.77	34.77	35.68	756,592
25 May 23	35.31000 -0.48	35.96	35.02	35.68	828,641
24 May 23	35.79000 -1.25	36.61	35.42	36.61	793,311
23 May 23	37.04000 -0.38	37.32	36.62	37.08	762,782
22 May 23	37.42000 +0.81	37.53	36.73	36.93	1,021,003
19 May 23	36.61000 +0.09	36.93	36.27	36.93	1,215,886
18 May 23	36.52000 +0.18	36.83	35.66	36.16	1,429,606
17 May 23	36.34000 +1.37	36.69	35.29	35.50	1,388,095
16 May 23	34.97000 -1.41	36.19	34.90	36.02	1,100,359
15 May 23	36.38000 +1.25	36.65	35.14	35.60	1,283,119
12 May 23	35.13000 -1.14	36.44	34.92	36.30	1,217,415
11 May 23	36.27000 -1.44	37.10	36.13	36.99	797,040
10 May 23	37.71000 -0.04	38.64	37.03	38.46	1,487,632
09 May 23	37.75000 +0.02	38.21	37.20	37.59	1,939,778
08 May 23	37.73000 +0.89	38.72	37.06	37.89	1,021,571
05 May 23	36.84000 +1.48	37.10	35.85	36.00	1,656,878
04 May 23	35.36000 -2.64	37.10	35.08	36.92	3,053,349
03 May 23	38.00000 -0.31	38.73	37.73	38.28	1,294,802
02 May 23	38.31000 +0.39	38.42	37.08	37.53	1,068,447
01 May 23	37.92000 -0.70	38.98	37.30	38.76	976,894
28 Apr 23	38.62000 +0.26	38.67	37.70	38.08	1,189,407
27 Apr 23	38.36000 +0.77	38.60	37.56	37.93	767,476
26 Apr 23	37.59000 -0.40	38.16	37.46	37.93	889,297
25 Apr 23	37.99000 -0.44	38.01	37.15	37.48	876,346
24 Apr 23	38.43000 -0.05	38.79	38.09	38.45	665,521
21 Apr 23	38.48000 -0.35	38.64	37.85	38.47	815,021
20 Apr 23	38.83000 -0.37	39.22	38.45	38.45	737,151
19 Apr 23	39.20000 -0.49	39.42	38.76	39.14	1,013,863
18 Apr 23	39.69000 +1.13	39.83	38.56	38.89	946,221
17 Apr 23	38.56000 +0.82	38.67	37.67	37.97	1,272,297
14 Apr 23	37.74000 -1.31	38.25	37.00	38.11	1,308,337
13 Apr 23	39.05000 +0.34	39.23	38.67	38.97	505,462
12 Apr 23	38.71000 +0.14	39.17	38.44	38.90	474,453
11 Apr 23	38.57000 +0.36	39.20	38.46	38.87	564,837
10 Apr 23	38.21000 +0.58	38.57	37.69	37.76	845,066
06 Apr 23	37.63000 -0.01	37.86	37.18	37.54	742,428
05 Apr 23	37.64000 -0.80	38.14	36.58	37.85	924,138
04 Apr 23	38.44000 -0.89	39.60	37.40	39.09	1,246,080
03 Apr 23	39.33000 -0.13	39.70	38.56	39.43	747,474
31 Mar 23	39.46000 +0.50	39.47	38.83	39.27	1,320,537
30 Mar 23	38.96000 +0.39	39.49	38.68	39.10	990,583
29 Mar 23	38.57000 +0.49	39.34	38.24	38.71	667,128
28 Mar 23	38.08000 -0.04	38.66	37.87	38.07	901,565
27 Mar 23	38.12000 +0.39	38.65	37.84	38.35	979,829
24 Mar 23	37.73000 -0.03	37.93	36.46	37.07	1,172,167
23 Mar 23	37.76000 -0.19	39.07	37.29	38.15	961,477
22 Mar 23	37.95000 -0.85	39.07	37.93	38.78	1,058,555
21 Mar 23	38.80000 +1.30	39.10	38.43	38.70	1,595,537
20 Mar 23	37.50000 +1.34	37.76	36.66	36.81	1,340,315
17 Mar 23	36.16000 -1.42	37.57	35.93	37.57	4,042,080
16 Mar 23	37.58000 +1.22	37.71	35.67	35.78	2,415,827
15 Mar 23	36.36000 -2.72	37.70	35.57	37.46	2,540,665
14 Mar 23	39.08000 +0.78	40.13	38.59	39.54	2,102,851
13 Mar 23	38.30000 -0.78	39.16	37.66	38.08	1,661,778
10 Mar 23	39.08000 -1.33	40.53	38.71	40.37	1,239,292
09 Mar 23	40.41000 -1.56	42.31	40.16	41.95	1,117,467
08 Mar 23	41.97000 -0.13	42.35	41.40	42.21	897,737
07 Mar 23	42.10000 -0.41	42.73	41.88	42.38	1,004,359
06 Mar 23	42.51000 -0.26	43.32	42.22	42.40	1,391,592
03 Mar 23	42.77000 +1.07	43.00	41.23	41.80	2,146,477
02 Mar 23	41.70000 -0.07	42.20	41.17	41.41	1,245,851
01 Mar 23	41.77000 +1.12	41.81	40.84	41.22	1,500,482
28 Feb 23	40.65000 +0.36	41.34	40.35	40.59	2,015,009
27 Feb 23	40.29000 +0.78	40.40	39.50	39.87	1,231,218
24 Feb 23	39.51000 -0.93	39.89	39.01	39.69	1,002,306
23 Feb 23	40.44000 +0.08	41.06	39.96	40.39	946,047
22 Feb 23	40.36000 -0.24	40.78	39.90	40.30	886,225
21 Feb 23	40.60000 -0.64	41.24	40.53	40.94	1,316,732
17 Feb 23	41.24000 +0.90	41.40	40.07	40.54	1,926,249
16 Feb 23	40.34000 +0.08	40.79	40.07	40.27	1,262,887
15 Feb 23	40.26000 +0.29	40.35	39.20	39.53	2,001,978
14 Feb 23	39.97000 +0.64	40.25	38.59	39.00	1,005,085
13 Feb 23	39.33000 +0.72	39.44	37.92	38.50	621,225
10 Feb 23	38.61000 +0.07	38.91	37.90	38.00	698,221
09 Feb 23	38.54000 -0.64	39.86	38.46	39.47	805,368
08 Feb 23	39.18000 -0.63	39.72	38.97	39.44	1,030,928
07 Feb 23	39.81000 +0.56	39.90	38.24	39.05	2,070,921
06 Feb 23	39.25000 -0.85	40.44	38.77	40.27	1,869,376
03 Feb 23	40.10000 +1.28	40.93	38.50	39.02	3,047,838
02 Feb 23	38.82000 +2.08	39.43	36.24	37.00	3,039,961
01 Feb 23	36.74000 +0.35	37.11	35.79	36.27	1,692,908
31 Jan 23	36.39000 +0.25	36.42	35.58	36.14	1,488,879
30 Jan 23	36.14000 -0.06	36.47	35.78	35.78	776,061
27 Jan 23	36.20000 -0.10	36.45	35.73	36.00	889,266
26 Jan 23	36.30000 +1.47	36.63	34.58	35.26	1,328,563
25 Jan 23	34.83000 -0.73	35.28	34.54	35.12	1,674,772
24 Jan 23	35.56000 +0.05	36.25	34.92	35.13	956,750
23 Jan 23	35.51000 +0.31	35.92	35.13	35.63	1,013,934
20 Jan 23	35.20000 +0.83	35.23	33.91	34.54	858,120
19 Jan 23	34.37000 -0.53	34.79	33.64	34.66	1,871,377
18 Jan 23	34.90000 +0.11	35.63	34.48	35.21	1,453,795
17 Jan 23	34.79000 -0.65	35.44	34.60	35.20	1,136,404
13 Jan 23	35.44000 +1.55	35.46	33.26	33.67	1,609,520
12 Jan 23	33.89000 -0.10	34.37	33.26	34.09	2,429,847
11 Jan 23	33.99000 +0.75	34.34	33.20	33.58	1,638,365
10 Jan 23	33.24000 +0.78	33.32	31.60	32.44	1,414,024
09 Jan 23	32.46000 -0.06	33.74	32.37	32.94	1,691,409
06 Jan 23	32.52000 +0.57	33.08	32.21	32.49	1,056,648
05 Jan 23	31.95000 +0.92	32.35	30.45	30.90	1,710,700
04 Jan 23	31.03000 +1.47	31.23	29.53	29.56	1,302,450
03 Jan 23	29.56000 -0.30	30.67	29.37	30.11	710,428
30 Dec 22	29.86000 -0.64	30.60	29.63	30.37	697,503
29 Dec 22	30.50000 -0.05	30.83	29.90	30.67	712,562
28 Dec 22	30.55000 -0.90	31.69	30.14	31.67	1,104,330
27 Dec 22	31.45000 +1.16	31.58	30.41	30.54	1,048,471
23 Dec 22	30.29000 +0.30	30.38	29.84	30.15	457,698
22 Dec 22	29.99000 -0.98	31.07	29.41	31.04	959,543
21 Dec 22	30.97000 +1.55	30.98	29.68	29.85	1,590,556
20 Dec 22	29.42000 +0.70	29.81	28.87	28.94	913,631
19 Dec 22	28.72000 -0.62	29.52	28.45	29.46	1,116,368
16 Dec 22	29.34000 +0.22	29.37	28.60	28.75	2,930,003
15 Dec 22	29.12000 -1.15	29.78	28.91	29.65	2,279,635
14 Dec 22	30.27000 +0.20	30.61	29.67	29.72	2,559,337
13 Dec 22	30.07000 +0.09	30.92	30.06	30.67	1,523,053
12 Dec 22	29.98000 +0.46	30.29	29.35	29.65	1,527,311
09 Dec 22	29.52000 -0.75	30.67	29.43	30.12	978,418
08 Dec 22	30.27000 +0.07	31.61	30.25	31.01	1,142,161
07 Dec 22	30.20000 -0.95	31.42	30.09	30.89	997,835
06 Dec 22	31.15000 +0.76	31.18	30.33	30.42	1,117,904
05 Dec 22	30.39000 -0.73	31.74	30.35	31.20	1,001,709
02 Dec 22	31.12000 +1.10	31.44	29.58	29.67	1,296,295
01 Dec 22	30.02000 -0.49	30.90	29.40	30.38	1,808,451
30 Nov 22	30.51000 +1.88	30.54	28.65	28.72	2,150,475
29 Nov 22	28.63000 +0.65	29.10	28.14	28.47	1,216,100
28 Nov 22	27.98000 -1.53	29.20	27.97	28.93	2,173,471
25 Nov 22	29.51000 +0.27	29.82	29.17	29.31	290,417
23 Nov 22	29.24000 -0.21	29.35	28.49	29.09	896,636
22 Nov 22	29.45000 +0.78	29.63	28.92	29.01	677,449
21 Nov 22	28.67000 -0.24	29.03	28.28	28.64	768,340
18 Nov 22	28.91000 +0.15	29.37	28.34	29.18	652,531
17 Nov 22	28.76000 +0.23	28.76	27.76	27.95	600,884
16 Nov 22	28.53000 -0.49	29.09	28.24	28.80	618,838
15 Nov 22	29.02000 +0.15	29.58	28.76	29.00	992,397
14 Nov 22	28.87000 -0.30	29.54	28.56	28.72	775,957
11 Nov 22	29.17000 -0.80	30.91	28.99	30.41	1,459,195
10 Nov 22	29.97000 +0.43	30.32	29.32	30.32	1,238,898
09 Nov 22	29.54000 -0.05	30.26	29.38	29.50	1,099,593
08 Nov 22	29.59000 +0.52	29.71	28.89	29.28	1,720,991
07 Nov 22	29.07000 +2.07	29.43	28.39	29.15	1,080,136
14 Oct 22	27.00000 -0.75	28.69	26.74	28.05	850,842
13 Oct 22	27.75000 +0.48	27.95	25.99	26.36	754,287
12 Oct 22	27.27000 -0.50	27.77	27.10	27.70	587,163
11 Oct 22	27.77000 -0.43	28.13	27.20	27.77	826,986
10 Oct 22	28.20000 +0.24	28.79	28.08	28.27	706,384
07 Oct 22	27.96000 -0.39	28.45	27.65	28.26	1,282,894
06 Oct 22	28.35000 -0.55	29.07	28.27	28.47	720,055
05 Oct 22	28.90000 -0.54	29.48	28.57	28.93	792,500
04 Oct 22	29.44000 +1.13	29.58	28.93	29.09	1,074,219
03 Oct 22	28.31000 +1.70	28.71	26.85	27.13	1,173,311
30 Sep 22	26.61000 -0.97	27.68	26.46	27.31	1,110,849
29 Sep 22	27.58000 -1.02	28.81	27.18	28.60	1,332,781
28 Sep 22	28.60000 +0.37	28.90	27.85	28.23	1,083,723
27 Sep 22	28.23000 +0.23	28.91	27.68	28.54	1,037,517
26 Sep 22	28.00000 +0.14	28.84	27.32	27.51	1,214,277
23 Sep 22	27.86000 -1.18	28.15	27.36	28.13	997,794
22 Sep 22	29.04000 -0.63	29.96	28.63	29.92	1,161,312
21 Sep 22	29.67000 -0.62	31.02	29.67	30.75	858,689
20 Sep 22	30.29000 -1.00	31.16	29.88	30.91	1,260,868
19 Sep 22	31.29000 +1.19	31.35	29.66	29.66	1,698,196
16 Sep 22	30.10000 -0.49	30.39	29.43	29.89	3,491,184
15 Sep 22	30.59000 +0.27	31.08	30.00	30.03	1,625,469
14 Sep 22	30.32000 -0.67	30.62	29.73	30.48	1,890,217
13 Sep 22	30.99000 -0.68	31.46	30.59	30.75	979,468
12 Sep 22	31.67000 +0.55	32.00	31.16	31.32	1,115,824
09 Sep 22	31.12000 +1.18	31.25	30.18	30.29	1,089,990
08 Sep 22	29.94000 -0.22	30.71	29.68	29.90	891,839
07 Sep 22	30.16000 +0.46	30.25	29.09	29.33	894,687
06 Sep 22	29.70000 -0.03	30.50	29.22	30.00	810,298
02 Sep 22	29.73000 -0.06	30.70	29.50	30.36	882,001
01 Sep 22	29.79000 -0.14	29.80	28.45	29.09	1,674,537
31 Aug 22	29.93000 -1.58	31.80	29.81	31.51	2,357,858
30 Aug 22	31.51000 -0.60	32.10	30.92	32.10	853,694
29 Aug 22	32.11000 -0.23	32.59	31.40	31.69	836,180
26 Aug 22	32.34000 -0.75	33.31	32.19	33.19	730,685
25 Aug 22	33.09000 +0.66	33.19	32.25	32.53	1,927,016
24 Aug 22	32.43000 +0.90	32.60	31.13	31.42	963,595
23 Aug 22	31.53000 +0.12	32.41	31.52	31.65	1,480,834
22 Aug 22	31.41000 -1.15	32.24	30.96	31.87	2,457,971
19 Aug 22	32.56000 -0.29	32.57	32.06	32.54	636,485
18 Aug 22	32.85000 +0.33	32.88	32.44	32.56	869,319
17 Aug 22	32.52000 +0.06	32.54	31.52	31.75	1,743,105
16 Aug 22	32.46000 +0.41	32.99	32.23	32.79	1,371,376
15 Aug 22	32.05000 +0.64	32.08	29.69	30.73	1,551,443
12 Aug 22	31.41000 +0.12	31.72	30.87	31.27	2,654,901
11 Aug 22	31.29000 +0.50	32.09	30.74	31.22	2,638,253
10 Aug 22	30.79000 +1.05	30.84	29.89	30.20	1,726,953
09 Aug 22	29.74000 +0.83	30.06	28.81	29.19	1,678,581
08 Aug 22	28.91000 -0.11	29.91	28.09	29.53	1,825,674
05 Aug 22	29.02000 +1.62	29.62	27.32	27.79	3,075,732
04 Aug 22	27.40000 +2.05	28.46	26.17	27.50	2,796,665
03 Aug 22	25.35000 +0.31	25.51	24.67	25.12	1,194,556
02 Aug 22	25.04000 -0.02	25.40	24.55	25.06	1,648,476
01 Aug 22	25.06000 +0.17	25.39	24.56	24.64	1,433,523
29 Jul 22	24.89000 +0.16	25.05	24.41	24.90	1,317,591
28 Jul 22	24.73000 +0.63	25.18	24.12	24.50	1,221,787
27 Jul 22	24.10000 +0.64	24.28	23.33	23.48	1,154,014
26 Jul 22	23.46000 -0.18	24.00	23.26	23.50	881,604
25 Jul 22	23.64000 +0.53	24.02	22.86	23.43	869,135
22 Jul 22	23.11000 -0.57	23.97	22.87	23.80	1,061,268
21 Jul 22	23.68000 -0.57	24.20	22.95	23.83	1,951,371
20 Jul 22	24.25000 +0.21	24.45	23.75	23.91	1,653,298
19 Jul 22	24.04000 +1.14	24.22	22.75	23.10	1,851,858
18 Jul 22	22.90000 +0.06	23.86	22.72	23.07	718,687
15 Jul 22	22.84000 +0.24	23.21	22.08	23.08	968,536
14 Jul 22	22.60000 -0.22	22.62	21.88	22.12	1,001,604
13 Jul 22	22.82000 +0.29	23.00	21.99	22.30	939,461
12 Jul 22	22.53000 +0.74	22.99	21.70	21.76	1,038,903
11 Jul 22	21.79000 -0.12	21.97	21.40	21.51	1,856,550
08 Jul 22	21.91000 +0.33	22.17	21.08	21.94	1,543,808
07 Jul 22	21.58000 +0.62	22.16	21.40	21.58	1,225,619
06 Jul 22	20.96000 -0.66	21.85	20.51	21.35	1,979,523
05 Jul 22	21.62000 -0.71	21.83	21.19	21.58	1,568,771
01 Jul 22	22.33000 -0.38	22.73	21.75	22.41	953,159
30 Jun 22	22.71000 +0.30	22.99	21.73	21.95	1,043,394
29 Jun 22	22.41000 -0.70	23.25	21.65	23.16	1,359,929
28 Jun 22	23.11000 -0.28	24.28	23.05	23.63	1,270,216
27 Jun 22	23.39000 +0.22	23.79	22.92	23.67	1,139,730
24 Jun 22	23.17000 +1.60	23.17	21.59	21.78	4,275,728
23 Jun 22	21.57000 -1.08	22.69	20.87	22.69	1,702,702
22 Jun 22	22.65000 -0.24	22.70	21.71	22.15	1,480,665
21 Jun 22	22.89000 +0.47	23.32	22.49	23.11	1,661,798
17 Jun 22	22.42000 +0.35	22.66	21.70	22.11	3,868,739
16 Jun 22	22.07000 -1.46	23.33	21.93	23.02	1,779,167
15 Jun 22	23.53000 -0.12	24.24	23.24	24.04	1,593,094
14 Jun 22	23.65000 -0.46	24.94	23.57	24.00	1,817,111
13 Jun 22	24.11000 -1.44	24.78	23.93	24.45	1,612,244
10 Jun 22	25.55000 -0.10	26.16	24.77	25.15	1,210,246
09 Jun 22	25.65000 -1.28	26.70	25.57	26.65	1,106,462
08 Jun 22	26.93000 -1.55	28.44	26.37	28.06	1,522,003
07 Jun 22	28.48000 -0.09	28.62	28.01	28.60	1,136,615
06 Jun 22	28.57000 +1.23	28.81	27.13	27.32	2,332,728
03 Jun 22	27.34000 -0.66	28.01	26.83	27.90	1,215,679
02 Jun 22	28.00000 +1.42	28.17	26.96	26.96	1,201,450
01 Jun 22	26.58000 -0.92	27.80	25.79	27.61	1,492,744
31 May 22	27.50000 +0.24	28.04	27.02	27.26	1,234,380
27 May 22	27.26000 +0.21	27.71	26.68	27.56	966,406
26 May 22	27.05000 +0.63	27.47	26.62	26.68	953,830
25 May 22	26.42000 +0.24	26.83	25.89	26.07	1,187,057
24 May 22	26.18000 +0.00	26.29	25.25	26.00	941,747
23 May 22	26.18000 +1.45	26.44	24.61	25.12	1,480,310
20 May 22	24.73000 -1.41	26.56	24.22	26.19	1,790,691
19 May 22	26.14000 -0.90	27.72	25.81	26.50	2,059,184
18 May 22	27.04000 +0.08	27.88	26.72	26.92	2,661,021
17 May 22	26.96000 +1.33	27.28	26.09	26.12	1,810,866
16 May 22	25.63000 -0.10	26.50	25.24	25.96	2,800,497
13 May 22	25.73000 -0.04	26.74	25.65	26.09	1,562,248
12 May 22	25.77000 +0.01	26.78	25.15	25.89	2,881,474
11 May 22	25.76000 +0.08	26.74	25.59	25.84	1,668,014
10 May 22	25.68000 +0.07	26.26	25.36	25.55	2,443,636
09 May 22	25.61000 -1.08	26.39	25.33	25.96	1,815,573
06 May 22	26.69000 +0.07	26.86	25.91	26.69	2,681,291
05 May 22	26.62000 -2.42	29.03	26.06	28.74	2,458,877
04 May 22	29.04000 +1.12	29.70	27.91	28.30	2,329,882
03 May 22	27.92000 +0.75	28.43	26.83	27.05	2,018,738
02 May 22	27.17000 -0.01	27.93	26.45	27.22	1,936,332
29 Apr 22	27.18000 -0.85	28.49	26.96	28.20	1,738,323
28 Apr 22	28.03000 +0.81	28.47	27.05	27.49	1,201,880
27 Apr 22	27.22000 +0.28	27.83	26.92	27.66	1,120,891
26 Apr 22	26.94000 -0.69	27.73	26.77	27.56	1,483,863
25 Apr 22	27.63000 -0.93	28.22	26.59	27.73	1,949,616
22 Apr 22	28.56000 -0.55	29.29	28.11	29.03	1,313,381
21 Apr 22	29.11000 -0.85	30.60	29.01	30.14	2,662,850
20 Apr 22	29.96000 +0.23	30.34	29.11	29.68	1,180,237
19 Apr 22	29.73000 +0.33	30.07	28.89	29.37	1,225,685
18 Apr 22	29.40000 -0.93	30.65	29.25	30.40	1,694,863
14 Apr 22	30.33000 +1.90	30.74	28.39	28.42	3,471,354
13 Apr 22	28.43000 +1.45	28.64	26.98	27.40	1,639,079
12 Apr 22	26.98000 -0.23	28.07	26.80	27.40	1,196,840
11 Apr 22	27.21000 -0.21	28.14	27.11	27.55	1,159,266
08 Apr 22	27.42000 -0.25	28.13	27.26	27.83	1,259,433
07 Apr 22	27.67000 -0.06	28.17	27.27	27.86	1,259,645
06 Apr 22	27.73000 +0.01	27.83	27.17	27.57	1,207,192
05 Apr 22	27.72000 -0.13	28.12	27.09	27.78	2,403,758
04 Apr 22	27.85000 +0.85	27.97	26.94	27.08	1,951,470
01 Apr 22	27.00000 +0.16	27.30	26.69	26.96	1,547,842
31 Mar 22	26.84000 -0.70	27.75	26.83	27.53	1,496,685
30 Mar 22	27.54000 +1.05	27.55	26.46	26.46	2,760,211
29 Mar 22	26.49000 -0.60	26.70	25.57	26.32	3,234,599
28 Mar 22	27.09000 -0.82	27.65	26.77	27.55	1,152,462
25 Mar 22	27.91000 +0.00	28.38	27.64	27.94	1,099,348
24 Mar 22	27.91000 -0.06	28.16	27.51	27.96	1,737,308
23 Mar 22	27.97000 +0.90	28.45	26.98	27.06	2,596,850
22 Mar 22	27.07000 +0.63	27.44	26.26	26.66	1,575,066
21 Mar 22	26.44000 +0.36	27.24	26.13	26.47	1,333,391
18 Mar 22	26.08000 +0.23	26.19	25.30	26.05	3,588,359
17 Mar 22	25.85000 -0.49	26.31	25.48	26.16	1,723,698
16 Mar 22	26.34000 -0.03	27.00	25.72	26.60	2,110,760
15 Mar 22	26.37000 +0.63	26.40	25.13	25.28	1,972,908
14 Mar 22	25.74000 -0.76	26.56	25.33	26.17	3,316,975
11 Mar 22	26.50000 -0.48	27.49	26.40	26.70	1,653,600
10 Mar 22	26.98000 +1.31	26.99	25.75	25.75	2,196,101
09 Mar 22	25.67000 -0.33	26.60	24.64	25.99	2,956,248
08 Mar 22	26.00000 -0.48	26.65	25.78	26.26	3,064,098
07 Mar 22	26.48000 +0.43	28.40	25.96	26.27	4,181,641
04 Mar 22	26.05000 -0.11	26.23	25.45	25.84	1,913,018
03 Mar 22	26.16000 -0.33	26.79	25.73	26.57	2,161,048
02 Mar 22	26.49000 +1.03	26.95	25.30	25.65	2,359,936
01 Mar 22	25.46000 -0.28	26.40	25.16	25.71	2,191,712
28 Feb 22	25.74000 +0.28	26.34	25.05	25.11	3,197,312
25 Feb 22	25.46000 +1.69	25.79	23.92	23.97	2,526,763
24 Feb 22	23.77000 +0.09	23.96	23.12	23.25	3,047,719
23 Feb 22	23.68000 -0.20	24.13	23.59	24.07	1,463,857
22 Feb 22	23.88000 -0.09	24.29	23.74	23.87	1,627,325
18 Feb 22	23.97000 -0.73	24.69	23.54	24.49	1,646,763
17 Feb 22	24.70000 +0.50	25.29	23.71	23.80	3,171,409
16 Feb 22	24.20000 +0.27	24.62	24.05	24.11	2,476,790
15 Feb 22	23.93000 +0.04	24.39	23.64	23.92	1,381,124
14 Feb 22	23.89000 -0.10	24.28	23.53	23.89	1,754,895
11 Feb 22	23.99000 +0.42	24.40	22.97	23.31	2,120,837
10 Feb 22	23.57000 -0.29	24.60	23.32	23.40	2,579,951
09 Feb 22	23.86000 +0.32	24.40	23.44	23.74	2,015,945
08 Feb 22	23.54000 +0.60	23.62	22.86	23.18	2,016,646
07 Feb 22	22.94000 +0.23	23.26	22.52	23.10	2,047,405
04 Feb 22	22.71000 +0.25	23.01	22.13	22.39	3,445,106
03 Feb 22	22.46000 +0.44	23.07	21.78	22.18	5,075,441
02 Feb 22	22.02000 +3.21	22.68	20.66	21.22	10,506,346
01 Feb 22	18.81000 +0.52	18.92	18.32	18.60	2,636,433
31 Jan 22	18.29000 -0.12	18.64	18.00	18.25	2,234,864
28 Jan 22	18.41000 -0.22	18.54	17.71	18.32	2,119,662
27 Jan 22	18.63000 -0.52	19.64	18.31	19.40	2,286,310
26 Jan 22	19.15000 -0.07	19.98	18.89	19.39	3,773,037
25 Jan 22	19.22000 -0.61	19.50	18.80	19.45	5,331,374
24 Jan 22	19.83000 -0.17	19.95	19.17	19.54	2,548,465
21 Jan 22	20.00000 -0.24	20.32	19.68	20.07	2,563,456
20 Jan 22	20.24000 -0.27	21.52	20.17	20.58	4,005,861
19 Jan 22	20.51000 +0.13	20.70	19.67	20.55	2,130,354
18 Jan 22	20.38000 -0.03	20.59	20.07	20.12	1,876,395
14 Jan 22	20.41000 +0.32	20.58	19.66	19.79	1,839,228
13 Jan 22	20.09000 +0.83	20.38	19.40	19.40	3,301,610
12 Jan 22	19.26000 -0.07	19.79	19.12	19.67	1,557,009
11 Jan 22	19.33000 +0.96	19.41	18.76	19.03	2,487,475
10 Jan 22	18.37000 +0.11	18.88	18.24	18.27	2,098,785
07 Jan 22	18.26000 +0.51	18.81	18.11	18.47	2,741,116
06 Jan 22	17.75000 +0.50	17.81	17.19	17.43	1,846,768
05 Jan 22	17.25000 +0.47	17.52	16.78	16.86	5,495,986
04 Jan 22	16.78000 +0.50	17.02	16.45	16.45	1,506,390
03 Jan 22	16.28000 +0.35	16.52	16.02	16.02	1,367,892
31 Dec 21	15.93000 +0.26	16.01	15.65	15.73	1,392,136
30 Dec 21	15.67000 -0.22	16.05	15.67	15.84	698,710
29 Dec 21	15.89000 -0.07	16.14	15.83	15.95	817,152
28 Dec 21	15.96000 +0.06	16.08	15.62	15.70	845,895
27 Dec 21	15.90000 +0.32	15.97	15.39	15.57	941,991
23 Dec 21	15.58000 +0.10	15.66	15.36	15.54	720,106
22 Dec 21	15.48000 -0.07	15.69	15.34	15.57	1,210,155
21 Dec 21	15.55000 +0.45	15.75	15.19	15.24	1,254,737
20 Dec 21	15.10000 -0.19	15.19	14.70	14.96	2,304,194
17 Dec 21	15.29000 +0.27	15.47	14.66	14.72	4,683,381
16 Dec 21	15.02000 -0.29	15.83	14.97	15.60	1,423,418
15 Dec 21	15.31000 +0.23	15.40	14.52	14.90	1,673,643
14 Dec 21	15.08000 +0.23	15.53	14.71	14.76	1,359,171
13 Dec 21	14.85000 -0.44	15.29	14.65	15.18	1,183,450
10 Dec 21	15.29000 +0.43	15.32	14.66	15.06	1,707,336
09 Dec 21	14.86000 -0.39	15.02	14.59	14.93	962,285
08 Dec 21	15.25000 +0.25	15.50	14.93	15.11	1,279,883
07 Dec 21	15.00000 +0.23	15.43	14.86	15.05	1,410,586
06 Dec 21	14.77000 +0.23	15.18	14.59	14.82	1,383,710
03 Dec 21	14.54000 -0.04	14.73	14.23	14.55	1,170,305
02 Dec 21	14.58000 +0.52	14.92	14.12	14.27	1,609,171
01 Dec 21	14.06000 -0.18	15.13	14.06	14.73	2,993,473
30 Nov 21	14.24000 -0.27	14.54	13.85	14.27	2,201,672
29 Nov 21	14.51000 -0.65	15.44	14.44	15.38	2,411,485
26 Nov 21	15.16000 -0.90	15.50	14.57	15.26	1,562,980
24 Nov 21	16.06000 -0.02	16.15	15.77	16.01	871,192
23 Nov 21	16.08000 -0.05	16.49	15.89	16.24	1,511,486
22 Nov 21	16.13000 +0.10	16.51	16.06	16.23	1,423,930
19 Nov 21	16.03000 -0.32	16.22	15.78	16.07	1,650,480
18 Nov 21	16.35000 +0.02	16.51	15.91	16.35	1,185,856
17 Nov 21	16.33000 -0.57	16.89	16.26	16.71	1,654,556
16 Nov 21	16.90000 -0.55	17.44	16.84	17.28	1,263,849
15 Nov 21	17.45000 +0.23	17.61	17.11	17.28	970,562
12 Nov 21	17.22000 -0.36	17.60	17.21	17.38	804,345
11 Nov 21	17.58000 +0.32	17.60	17.05	17.45	852,282
10 Nov 21	17.26000 -0.27	17.71	17.12	17.37	1,315,547
09 Nov 21	17.53000 -0.03	17.59	17.01	17.47	1,392,991
08 Nov 21	17.56000 -0.18	18.33	17.41	18.09	1,840,110
05 Nov 21	17.74000 +1.15	17.80	16.93	16.93	1,720,675
04 Nov 21	16.59000 +0.15	16.95	16.14	16.66	1,897,502
03 Nov 21	16.44000 +0.22	16.57	16.00	16.12	1,193,264
02 Nov 21	16.22000 -0.40	16.73	16.19	16.59	1,799,363
01 Nov 21	16.62000 +0.52	16.80	15.89	16.15	2,579,435
29 Oct 21	16.10000 -0.64	16.86	16.01	16.75	1,915,667
28 Oct 21	16.74000 +1.80	17.24	15.69	15.71	5,214,332
27 Oct 21	14.94000 -0.19	15.23	14.86	14.89	1,945,569
26 Oct 21	15.13000 -0.06	15.69	15.06	15.27	1,906,738
25 Oct 21	15.19000 -0.78	16.08	15.17	16.02	2,115,427
22 Oct 21	15.97000 -0.35	16.47	15.87	16.36	985,443
21 Oct 21	16.32000 -0.20	16.43	16.06	16.32	1,301,312
20 Oct 21	16.52000 +0.09	16.65	16.10	16.28	864,467
19 Oct 21	16.43000 -0.25	16.72	16.39	16.66	958,310
18 Oct 21	16.68000 -0.51	16.99	16.60	16.85	1,363,029
15 Oct 21	17.19000 +0.09	18.26	17.18	18.15	2,450,131
14 Oct 21	17.10000 +0.28	17.42	16.90	17.09	1,400,758
13 Oct 21	16.82000 +0.36	16.92	16.06	16.46	1,723,691
12 Oct 21	16.46000 -0.43	16.90	16.41	16.87	1,162,723
11 Oct 21	16.89000 -0.06	17.58	16.88	17.22	1,128,153
08 Oct 21	16.95000 -0.03	17.15	16.85	16.93	788,703
07 Oct 21	16.98000 +0.18	17.30	16.93	17.03	725,511
06 Oct 21	16.80000 -0.22	16.81	16.30	16.63	912,581
05 Oct 21	17.02000 +0.14	17.28	16.80	16.98	1,416,302
04 Oct 21	16.88000 -0.43	17.81	16.78	17.32	1,555,506
01 Oct 21	17.31000 +0.68	17.53	16.57	16.63	2,182,855
30 Sep 21	16.63000 -0.27	17.21	16.63	17.10	2,163,874
29 Sep 21	16.90000 +0.15	17.13	16.55	17.11	1,364,368
28 Sep 21	16.75000 -0.43	17.20	16.56	16.94	1,112,380
27 Sep 21	17.18000 +0.38	17.42	16.99	16.99	1,230,123
24 Sep 21	16.80000 +0.02	17.13	16.48	16.67	1,123,001
23 Sep 21	16.78000 +0.37	17.14	16.50	16.56	1,804,696
22 Sep 21	16.41000 +0.12	16.97	16.40	16.64	1,370,764
21 Sep 21	16.29000 -0.34	16.81	15.99	16.81	1,713,539
20 Sep 21	16.63000 -0.13	16.64	15.75	15.97	1,458,335
17 Sep 21	16.76000 -0.45	17.33	16.55	17.16	3,918,286
16 Sep 21	17.21000 -0.74	17.93	17.13	17.76	1,695,956
15 Sep 21	17.95000 +0.62	17.99	17.34	17.44	1,811,813
14 Sep 21	17.33000 -0.33	17.72	17.11	17.66	1,079,861
13 Sep 21	17.66000 +0.34	17.78	17.29	17.60	790,045
10 Sep 21	17.32000 -0.23	18.06	17.31	17.74	823,023
09 Sep 21	17.55000 +0.11	18.05	17.39	17.41	1,424,931
08 Sep 21	17.44000 -0.13	17.49	16.99	17.25	1,297,472
07 Sep 21	17.57000 -0.37	18.14	17.53	17.93	853,890
03 Sep 21	17.94000 -0.09	18.14	17.68	18.05	786,672
02 Sep 21	18.03000 +0.38	18.34	17.68	17.90	923,775
01 Sep 21	17.65000 -0.21	17.99	17.34	17.72	1,831,775
31 Aug 21	17.86000 -0.08	18.02	17.68	17.94	1,745,913
30 Aug 21	17.94000 -0.41	18.66	17.87	18.56	1,089,958
27 Aug 21	18.35000 +0.62	18.53	17.82	17.82	2,293,052
26 Aug 21	17.73000 -0.25	17.98	17.54	17.91	1,072,397
25 Aug 21	17.98000 -0.14	18.39	17.90	18.01	2,278,982
24 Aug 21	18.12000 +0.11	18.73	18.10	18.36	1,166,212
23 Aug 21	18.01000 +0.26	18.46	17.98	18.06	2,460,906
20 Aug 21	17.75000 -0.41	18.30	17.53	18.09	1,388,830
19 Aug 21	18.16000 -0.66	18.57	17.84	18.25	1,919,702
18 Aug 21	18.82000 -0.17	19.32	18.63	18.78	958,086
17 Aug 21	18.99000 -0.25	19.10	18.43	18.74	1,250,280
16 Aug 21	19.24000 -0.24	19.56	18.67	18.95	953,917
13 Aug 21	19.48000 -0.53	20.04	19.32	20.04	850,334
12 Aug 21	20.01000 -0.36	20.35	19.59	20.25	702,714
11 Aug 21	20.37000 +0.32	20.37	19.65	20.22	661,881
10 Aug 21	20.05000 +0.43	20.22	19.51	19.80	1,036,255
09 Aug 21	19.62000 +0.13	19.72	18.97	19.20	1,027,676
06 Aug 21	19.49000 +0.24	20.12	19.45	19.81	751,466
05 Aug 21	19.25000 +0.75	19.59	18.50	18.50	1,927,629
04 Aug 21	18.50000 -1.39	19.87	18.42	19.57	1,529,073
03 Aug 21	19.89000 +0.14	20.00	18.66	19.98	2,342,934
02 Aug 21	19.75000 -0.78	21.09	19.73	20.68	1,456,590
30 Jul 21	20.53000 -0.76	21.47	20.32	20.98	993,499
29 Jul 21	21.29000 +1.11	21.41	20.66	20.70	1,111,630
28 Jul 21	20.18000 -0.31	21.06	20.04	20.80	1,201,921
27 Jul 21	20.49000 -0.01	20.64	20.05	20.24	904,787
26 Jul 21	20.50000 +0.65	20.53	20.01	20.11	553,418
23 Jul 21	19.85000 +0.00	20.02	19.53	19.97	643,322
22 Jul 21	19.85000 -0.46	20.18	19.62	20.13	1,189,116
21 Jul 21	20.31000 +0.52	20.62	20.06	20.25	895,962
20 Jul 21	19.79000 +0.72	20.05	18.78	18.98	1,524,309
19 Jul 21	19.07000 -1.05	20.00	18.91	19.51	2,223,952
16 Jul 21	20.12000 -0.88	21.26	20.06	21.26	1,459,544
15 Jul 21	21.00000 +0.07	21.39	20.51	20.70	620,340
14 Jul 21	20.93000 -0.30	21.86	20.79	21.64	756,131
13 Jul 21	21.23000 -0.84	21.81	21.21	21.81	650,166
12 Jul 21	22.07000 +0.06	22.33	21.40	21.63	732,269
09 Jul 21	22.01000 +0.92	22.23	21.42	21.68	790,054
08 Jul 21	21.09000 -0.39	21.48	20.43	20.73	1,502,833
07 Jul 21	21.48000 +1.11	21.59	20.66	21.09	1,622,246
06 Jul 21	20.37000 -0.53	21.05	20.11	20.72	1,261,518
02 Jul 21	20.90000 -0.28	21.43	20.80	21.39	518,307
01 Jul 21	21.18000 +0.33	21.46	20.89	21.15	1,209,701
30 Jun 21	20.85000 +0.51	20.95	20.15	20.15	876,836
29 Jun 21	20.34000 -0.37	21.16	20.34	20.70	769,528
28 Jun 21	20.71000 -0.31	21.29	20.53	21.21	1,684,130
25 Jun 21	21.02000 -1.42	22.67	20.90	22.67	8,024,182
24 Jun 21	22.44000 +1.11	22.61	21.46	21.56	1,210,259
23 Jun 21	21.33000 -0.27	22.20	21.32	21.86	1,329,970
22 Jun 21	21.60000 -0.01	21.75	21.26	21.63	813,125
21 Jun 21	21.61000 +0.57	21.69	21.18	21.41	983,949
18 Jun 21	21.04000 -0.81	21.76	21.02	21.28	2,077,536
17 Jun 21	21.85000 -1.21	22.88	21.30	22.80	1,631,813
16 Jun 21	23.06000 -0.53	23.45	22.68	23.38	1,713,815
15 Jun 21	23.59000 +0.05	23.70	22.92	23.39	963,787
14 Jun 21	23.54000 -0.27	23.81	23.39	23.57	1,217,580
11 Jun 21	23.81000 +0.12	24.27	23.55	24.11	746,363
10 Jun 21	23.69000 -0.93	25.00	23.64	25.00	780,103
09 Jun 21	24.62000 -0.08	24.79	24.40	24.68	903,104
08 Jun 21	24.70000 +0.41	24.97	24.20	24.39	784,331
07 Jun 21	24.29000 +0.43	24.44	23.73	23.83	786,229
04 Jun 21	23.86000 +0.06	24.13	23.59	24.08	669,369
03 Jun 21	23.80000 -0.65	24.55	23.66	24.07	1,432,449
02 Jun 21	24.45000 -0.11	24.71	24.19	24.60	1,887,059
01 Jun 21	24.56000 +0.07	25.03	24.42	25.00	1,049,676
28 May 21	24.49000 -0.31	24.57	24.05	24.57	1,126,059
27 May 21	24.80000 +1.76	24.98	23.42	23.55	1,865,124
26 May 21	23.04000 +0.60	23.12	22.44	22.44	839,913
25 May 21	22.44000 -0.84	23.59	22.41	23.33	1,089,580
24 May 21	23.28000 +0.59	23.51	22.31	22.57	706,898
21 May 21	22.69000 +0.06	23.48	22.13	22.98	1,582,695
20 May 21	22.63000 -0.23	22.77	22.12	22.73	613,061
19 May 21	22.86000 -0.21	22.87	22.23	22.35	612,911
18 May 21	23.07000 -0.78	23.90	23.05	23.82	581,377
17 May 21	23.85000 +0.90	23.96	22.60	23.00	763,899
14 May 21	22.95000 +0.37	23.05	22.30	22.52	991,456
13 May 21	22.58000 +0.06	23.51	22.39	22.60	1,507,072
12 May 21	22.52000 -1.22	23.78	22.23	23.51	1,070,755
11 May 21	23.74000 -0.06	24.02	22.90	23.08	836,549
10 May 21	23.80000 -0.37	24.86	23.79	24.56	1,034,927
07 May 21	24.17000 -0.57	24.67	24.09	24.67	1,052,437
06 May 21	24.74000 +0.83	24.77	23.47	24.11	1,321,634
05 May 21	23.91000 +0.36	24.07	23.51	23.74	1,154,757
04 May 21	23.55000 -0.09	24.15	23.38	23.63	1,230,142
03 May 21	23.64000 +0.38	23.78	22.99	23.66	1,430,713
30 Apr 21	23.26000 -0.34	23.79	23.01	23.18	1,683,595
29 Apr 21	23.60000 -0.44	24.29	22.69	24.25	1,689,995
28 Apr 21	24.04000 -0.19	24.64	23.90	24.25	1,539,675
27 Apr 21	24.23000 -0.27	24.55	23.78	24.22	855,770
26 Apr 21	24.50000 +1.13	24.50	23.42	23.45	1,839,698
23 Apr 21	23.37000 +0.94	23.43	22.58	22.78	2,169,736
22 Apr 21	22.43000 -0.20	22.91	22.36	22.73	1,176,144
21 Apr 21	22.63000 +1.13	22.70	21.14	21.25	1,092,283
20 Apr 21	21.50000 -0.64	22.16	21.17	22.13	1,303,614
19 Apr 21	22.14000 +0.09	22.33	21.65	21.78	980,200
16 Apr 21	22.05000 -0.12	22.59	21.92	22.59	800,176
15 Apr 21	22.17000 +0.06	22.41	21.62	22.41	1,141,201
14 Apr 21	22.11000 +0.50	22.60	21.82	21.85	675,540
13 Apr 21	21.61000 -0.36	22.17	21.17	22.08	832,611
12 Apr 21	21.97000 -0.12	22.06	21.55	22.04	869,422
09 Apr 21	22.09000 -0.11	22.22	21.77	22.07	759,254
08 Apr 21	22.20000 -0.20	22.66	21.70	22.33	2,043,118
07 Apr 21	22.40000 +0.06	22.82	22.10	22.46	828,085
06 Apr 21	22.34000 -0.13	22.86	21.97	22.57	858,160
05 Apr 21	22.47000 +0.47	22.92	21.99	22.46	1,954,807
01 Apr 21	22.00000 +0.94	22.00	20.86	21.20	994,175
31 Mar 21	21.06000 -0.23	21.80	20.81	21.51	1,470,391
30 Mar 21	21.29000 +0.65	21.44	20.45	20.59	1,229,994
29 Mar 21	20.64000 -1.59	22.21	20.61	22.00	1,492,726
26 Mar 21	22.23000 +1.25	22.29	21.03	21.24	1,655,198
25 Mar 21	20.98000 +1.03	21.11	19.53	19.75	1,410,366
24 Mar 21	19.95000 -0.21	21.22	19.93	20.65	1,030,024
23 Mar 21	20.16000 -0.77	20.78	20.00	20.28	1,890,591
22 Mar 21	20.93000 -0.44	21.65	20.56	21.43	1,178,162
19 Mar 21	21.37000 -0.09	21.90	20.29	21.49	2,575,354
18 Mar 21	21.46000 -0.56	22.72	21.35	22.12	1,200,824
17 Mar 21	22.02000 +0.68	22.05	20.87	21.10	2,221,273
16 Mar 21	21.34000 -0.08	22.87	21.33	22.53	1,507,771
15 Mar 21	21.42000 -0.81	22.10	21.08	21.92	1,325,027
12 Mar 21	22.23000 +0.28	22.43	21.37	21.91	959,571
11 Mar 21	21.95000 +0.20	22.58	21.74	22.00	1,693,161
10 Mar 21	21.75000 +0.56	21.98	21.15	21.16	1,154,155
09 Mar 21	21.19000 +0.32	21.44	19.99	20.75	1,256,631
08 Mar 21	20.87000 +0.61	21.00	19.91	20.18	1,105,786
05 Mar 21	20.26000 +0.50	20.75	19.31	20.34	1,172,962
04 Mar 21	19.76000 -1.25	20.87	19.13	20.75	2,201,280
03 Mar 21	21.01000 +0.82	21.43	20.29	20.31	1,609,804
02 Mar 21	20.19000 -0.64	21.03	20.05	20.80	1,069,838
01 Mar 21	20.83000 +1.17	21.13	20.25	20.36	1,103,954
26 Feb 21	19.66000 -0.91	20.70	19.43	20.39	1,348,250
25 Feb 21	20.57000 -1.07	22.05	20.47	21.80	1,294,201
24 Feb 21	21.64000 +0.95	21.78	20.78	20.86	1,251,144
23 Feb 21	20.69000 +0.23	20.87	19.88	20.08	1,387,731
22 Feb 21	20.46000 +1.08	20.56	19.21	19.21	1,987,399
19 Feb 21	19.38000 +0.97	19.73	18.49	18.62	2,051,313
18 Feb 21	18.41000 -0.27	18.79	18.09	18.64	1,129,266
17 Feb 21	18.68000 -0.38	19.13	18.43	18.98	1,435,552
16 Feb 21	19.06000 +0.37	19.21	18.79	19.09	2,063,874
12 Feb 21	18.69000 -0.20	18.81	18.30	18.53	972,226
11 Feb 21	18.89000 +0.29	19.01	18.20	18.71	1,133,031
10 Feb 21	18.60000 +0.05	18.96	18.50	18.80	742,003
09 Feb 21	18.55000 -0.46	19.00	18.08	18.80	1,059,757
08 Feb 21	19.01000 +0.66	19.03	18.64	18.64	982,429
05 Feb 21	18.35000 -0.11	18.81	18.28	18.65	965,169
04 Feb 21	18.46000 +0.33	18.73	18.11	18.27	744,705
03 Feb 21	18.13000 -0.09	18.27	17.72	18.02	856,131
02 Feb 21	18.22000 +0.50	18.51	17.79	18.09	1,254,817
01 Feb 21	17.72000 +0.71	17.77	17.05	17.32	1,245,931
29 Jan 21	17.01000 -1.24	18.53	16.87	18.38	1,848,798
28 Jan 21	18.25000 +0.05	19.28	17.66	18.70	2,722,136
27 Jan 21	18.20000 +0.19	18.75	17.17	17.33	1,941,656
26 Jan 21	18.01000 -0.33	18.85	17.78	18.70	2,679,146
25 Jan 21	18.34000 +0.22	18.39	17.72	18.09	936,403
22 Jan 21	18.12000 +0.16	18.17	17.21	17.57	964,535
21 Jan 21	17.96000 -0.55	18.50	17.68	18.34	1,484,962
20 Jan 21	18.51000 +0.00	18.92	18.17	18.53	2,952,596
19 Jan 21	18.51000 +0.06	18.97	18.43	18.68	1,366,577
15 Jan 21	18.45000 -0.14	18.53	18.06	18.22	1,436,939
14 Jan 21	18.59000 +0.33	18.88	18.35	18.64	987,255
13 Jan 21	18.26000 -0.51	18.83	18.08	18.72	923,217
12 Jan 21	18.77000 +0.36	19.00	18.36	18.50	1,239,737
11 Jan 21	18.41000 -0.30	18.61	17.92	18.08	1,253,704
08 Jan 21	18.71000 +0.04	18.85	18.24	18.71	1,404,305
07 Jan 21	18.67000 -0.01	19.20	18.51	18.94	1,777,813
06 Jan 21	18.68000 +1.45	18.69	17.46	17.87	2,651,526
05 Jan 21	17.23000 +1.25	17.33	16.05	16.05	1,453,995
04 Jan 21	15.98000 -0.79	17.44	15.97	17.19	1,944,918
31 Dec 20	16.77000 -0.06	17.02	16.57	16.75	929,598
30 Dec 20	16.83000 +0.51	17.00	16.32	16.42	1,250,652
29 Dec 20	16.32000 -0.10	16.54	15.97	16.44	1,300,566
28 Dec 20	16.42000 -0.27	17.18	16.38	16.85	1,022,147
24 Dec 20	16.69000 -0.09	16.95	16.51	16.95	609,691
23 Dec 20	16.78000 +0.51	17.01	16.34	16.44	1,345,603
22 Dec 20	16.27000 +0.11	16.38	15.93	16.13	1,012,023
21 Dec 20	16.16000 +0.12	16.22	15.35	15.84	1,546,615
18 Dec 20	16.04000 -0.65	16.70	15.94	16.66	4,316,754
17 Dec 20	16.69000 +0.23	16.75	16.32	16.60	1,297,788
16 Dec 20	16.46000 -0.54	17.08	16.39	16.83	1,217,108
15 Dec 20	17.00000 +0.70	17.06	16.24	16.80	2,414,937
14 Dec 20	16.30000 -0.24	17.11	16.25	17.02	2,347,504
11 Dec 20	16.54000 -0.16	16.63	16.06	16.46	1,160,829
10 Dec 20	16.70000 +0.08	16.89	16.43	16.49	1,620,652
09 Dec 20	16.62000 -0.52	17.48	16.23	17.34	1,868,044
08 Dec 20	17.14000 -0.18	17.47	16.95	17.00	1,693,439
07 Dec 20	17.32000 +0.41	17.60	17.01	17.15	4,165,747
04 Dec 20	16.91000 +1.42	16.92	15.75	16.30	4,239,307
03 Dec 20	15.49000 +0.29	15.51	14.67	15.13	2,432,727
02 Dec 20	15.20000 +1.15	15.31	14.51	14.52	2,935,535
01 Dec 20	14.05000 +0.56	14.21	13.84	13.94	1,851,141
30 Nov 20	13.49000 -0.80	14.28	13.48	14.13	1,491,669
27 Nov 20	14.29000 -0.08	14.65	14.16	14.46	485,680
25 Nov 20	14.37000 -0.14	14.62	13.97	14.30	999,536
24 Nov 20	14.51000 +0.15	15.08	14.41	14.90	2,792,249
23 Nov 20	14.36000 +0.38	14.51	14.15	14.34	4,136,001
20 Nov 20	13.98000 +0.58	13.99	13.28	13.30	1,758,210
19 Nov 20	13.40000 -0.14	13.78	13.03	13.50	2,402,703
18 Nov 20	13.54000 -0.02	13.95	13.44	13.79	2,071,282
17 Nov 20	13.56000 +0.26	13.66	12.73	13.00	2,439,954
16 Nov 20	13.30000 +0.72	13.30	12.65	13.07	2,074,948
13 Nov 20	12.58000 +0.96	12.72	11.70	11.75	2,219,218
12 Nov 20	11.62000 -0.26	11.88	11.40	11.60	1,430,105
11 Nov 20	11.88000 -0.36	12.32	11.66	12.24	1,456,323
10 Nov 20	12.24000 +0.61	12.36	11.75	11.85	2,181,507
09 Nov 20	11.63000 +1.55	11.96	11.21	11.21	2,991,365
06 Nov 20	10.08000 -0.07	10.36	9.88	10.26	1,478,224
05 Nov 20	10.15000 +0.73	10.36	9.44	9.50	2,484,241
04 Nov 20	9.42000 -0.60	9.73	9.22	9.66	2,259,222
03 Nov 20	10.02000 +0.34	10.09	9.65	9.89	1,979,357
02 Nov 20	9.68000 +0.47	9.70	8.98	9.34	2,539,778
30 Oct 20	9.21000 -0.23	9.60	8.90	9.38	3,044,786
29 Oct 20	9.44000 +1.17	9.54	8.34	8.50	3,863,134
28 Oct 20	8.27000 -0.60	8.72	8.24	8.68	2,608,423
27 Oct 20	8.87000 -0.33	9.17	8.87	9.10	1,715,452
26 Oct 20	9.20000 -0.45	9.46	9.08	9.46	1,121,149
23 Oct 20	9.65000 +0.20	9.85	9.50	9.65	1,414,962
22 Oct 20	9.45000 +0.44	9.50	8.83	9.05	2,051,361
21 Oct 20	9.01000 -0.13	9.27	8.94	9.09	1,300,913
20 Oct 20	9.14000 -0.27	9.67	9.08	9.58	1,488,812
19 Oct 20	9.41000 -0.05	9.84	9.38	9.59	1,403,822
16 Oct 20	9.46000 +0.18	9.74	9.31	9.31	2,112,622
15 Oct 20	9.28000 +0.16	9.35	8.80	8.90	1,140,449
14 Oct 20	9.12000 +0.19	9.19	8.90	8.99	1,304,528
13 Oct 20	8.93000 -0.28	9.19	8.93	9.06	1,793,440
12 Oct 20	9.21000 -0.19	9.44	9.15	9.32	1,091,905
09 Oct 20	9.40000 -0.38	9.92	9.40	9.91	1,200,513
08 Oct 20	9.78000 +0.19	9.89	9.52	9.69	2,347,088
07 Oct 20	9.59000 +0.45	9.71	9.25	9.32	1,914,839
06 Oct 20	9.14000 -0.61	9.98	9.11	9.94	2,562,107
05 Oct 20	9.75000 +0.16	9.98	9.63	9.77	1,505,402
02 Oct 20	9.59000 +0.37	9.65	8.85	8.90	2,382,182
01 Oct 20	9.22000 +0.50	9.23	8.74	8.74	1,937,762
30 Sep 20	8.72000 -0.02	9.32	8.69	8.74	2,591,136
29 Sep 20	8.74000 -0.55	9.30	8.65	9.21	3,655,220
28 Sep 20	9.29000 -0.07	9.77	9.29	9.61	2,006,324
25 Sep 20	9.36000 +0.28	9.36	8.87	8.94	3,289,160
24 Sep 20	9.08000 +0.11	9.20	8.70	8.91	3,143,807
23 Sep 20	8.97000 -0.25	9.33	8.91	9.20	3,276,947
22 Sep 20	9.22000 -0.16	9.40	9.13	9.40	2,784,833
21 Sep 20	9.38000 -0.21	9.44	9.03	9.22	3,163,123
18 Sep 20	9.59000 -0.15	10.09	9.53	9.77	24,623,728
17 Sep 20	9.74000 +0.09	9.90	9.35	9.47	2,601,297
16 Sep 20	9.65000 +0.55	9.70	8.93	9.14	3,243,023
15 Sep 20	9.10000 +0.22	9.16	8.83	8.95	2,385,190
14 Sep 20	8.88000 +0.19	8.93	8.60	8.72	1,584,106
11 Sep 20	8.69000 +0.17	8.76	8.34	8.49	1,725,342
10 Sep 20	8.52000 -0.25	8.88	8.52	8.85	1,688,554
09 Sep 20	8.77000 -0.25	9.14	8.60	9.09	2,307,378
08 Sep 20	9.02000 +0.03	9.42	8.93	9.42	3,124,310
04 Sep 20	8.99000 +0.20	9.35	8.72	9.02	2,215,516
03 Sep 20	8.79000 +0.07	9.00	8.57	8.76	2,294,144
02 Sep 20	8.72000 +0.29	8.74	8.34	8.43	1,500,481
01 Sep 20	8.43000 +0.10	8.59	8.04	8.18	1,520,692
31 Aug 20	8.33000 -0.32	8.79	8.29	8.69	2,051,779
28 Aug 20	8.65000 +0.18	8.72	8.47	8.51	1,111,522
27 Aug 20	8.47000 +0.18	8.66	8.32	8.40	1,862,116
26 Aug 20	8.29000 -0.35	8.65	8.28	8.59	1,256,218
25 Aug 20	8.64000 +0.00	8.89	8.45	8.73	1,143,139
24 Aug 20	8.64000 +0.36	8.68	8.29	8.42	1,997,606
21 Aug 20	8.28000 -0.35	8.54	8.23	8.49	2,048,017
20 Aug 20	8.63000 -0.02	8.72	8.41	8.50	980,573
19 Aug 20	8.65000 -0.11	9.00	8.60	8.74	1,405,797
18 Aug 20	8.76000 -0.32	9.14	8.73	9.10	1,953,528
17 Aug 20	9.08000 -0.11	9.24	9.02	9.20	1,709,856
14 Aug 20	9.19000 +0.30	9.31	8.71	8.80	2,643,345
13 Aug 20	8.89000 -0.43	9.14	8.72	8.90	3,878,032
12 Aug 20	9.32000 -0.28	9.89	9.20	9.83	1,839,920
11 Aug 20	9.60000 -0.04	10.18	9.59	9.95	3,108,582
10 Aug 20	9.64000 +0.50	9.77	9.22	9.22	4,253,918
07 Aug 20	9.14000 -0.01	9.22	8.82	9.01	2,594,748
06 Aug 20	9.15000 -0.05	9.34	9.06	9.12	2,375,907
05 Aug 20	9.20000 +0.06	9.60	9.16	9.33	3,569,822
04 Aug 20	9.14000 +0.26	9.33	8.29	8.66	5,894,778
03 Aug 20	8.88000 +0.19	9.09	8.65	8.79	2,643,569
31 Jul 20	8.69000 -0.37	9.11	8.57	8.97	2,082,997
30 Jul 20	9.06000 -0.11	9.10	8.66	8.90	1,884,414
29 Jul 20	9.17000 +0.11	9.24	8.99	9.10	2,281,657
28 Jul 20	9.06000 -0.19	9.29	9.04	9.16	908,273
27 Jul 20	9.25000 -0.13	9.45	9.10	9.38	1,513,967
24 Jul 20	9.38000 -0.08	9.58	9.31	9.47	1,361,785
23 Jul 20	9.46000 -0.14	9.82	9.26	9.50	3,086,459
22 Jul 20	9.60000 -0.04	9.74	9.48	9.53	2,003,047
21 Jul 20	9.64000 +0.17	9.90	9.57	9.78	2,657,005
20 Jul 20	9.47000 -0.31	9.88	9.40	9.78	4,795,677
17 Jul 20	9.78000 -0.25	10.29	9.74	10.08	5,386,400
16 Jul 20	10.03000 -0.78	10.66	9.96	10.66	3,014,100
15 Jul 20	10.81000 +0.42	11.06	10.55	10.71	3,380,600
14 Jul 20	10.39000 +0.24	10.44	9.78	10.10	1,841,800
13 Jul 20	10.15000 +0.48	10.37	9.83	9.89	2,937,400
10 Jul 20	9.67000 +0.52	9.67	9.16	9.17	1,578,400
09 Jul 20	9.15000 -0.46	9.62	8.97	9.58	1,640,000
08 Jul 20	9.61000 -0.23	9.90	9.49	9.84	1,533,700
07 Jul 20	9.84000 -0.57	10.29	9.80	10.20	1,458,000
06 Jul 20	10.41000 +0.22	10.70	10.20	10.62	1,371,300
02 Jul 20	10.19000 +0.18	10.82	9.96	10.42	1,702,300
01 Jul 20	10.01000 -0.18	10.45	9.83	10.27	1,809,900
30 Jun 20	10.19000 -0.09	10.32	9.82	10.12	3,463,800
29 Jun 20	10.28000 +0.89	10.38	9.59	9.68	2,603,200
26 Jun 20	9.39000 -0.04	9.41	9.13	9.20	3,490,590
25 Jun 20	9.43000 +0.18	9.44	8.91	9.10	2,929,076
24 Jun 20	9.25000 -0.84	10.01	9.21	9.82	2,586,389
23 Jun 20	10.09000 -0.16	10.64	9.98	10.55	2,273,830
22 Jun 20	10.25000 +0.34	10.28	9.38	9.76	3,543,207
19 Jun 20	9.91000 -0.57	10.66	9.65	10.54	6,077,673
18 Jun 20	10.48000 -0.20	10.74	10.38	10.49	9,382,036
17 Jun 20	10.68000 -0.04	11.06	10.23	10.23	5,558,067
16 Jun 20	10.72000 +0.80	10.91	10.14	10.80	2,490,953
15 Jun 20	9.92000 +0.17	9.94	9.00	9.20	2,846,206
12 Jun 20	9.75000 +0.65	10.07	9.29	9.93	2,038,903
11 Jun 20	9.10000 -1.34	10.20	9.08	9.44	3,341,399
10 Jun 20	10.44000 -0.83	11.22	10.18	11.18	3,138,982
09 Jun 20	11.27000 -0.57	11.58	10.87	11.31	2,943,306
08 Jun 20	11.84000 -0.29	12.27	11.56	12.20	3,561,601
05 Jun 20	12.13000 +1.04	12.60	11.81	12.13	3,992,472
04 Jun 20	11.09000 +0.61	11.63	10.51	10.55	4,446,444
03 Jun 20	10.48000 +1.16	10.71	9.65	9.75	3,836,378
02 Jun 20	9.32000 +0.21	9.62	9.24	9.31	2,308,152
01 Jun 20	9.11000 +0.43	9.30	8.70	8.82	2,239,428
29 May 20	8.68000 -0.07	8.81	8.39	8.55	2,038,149
28 May 20	8.75000 -0.43	9.52	8.72	9.49	2,393,001
27 May 20	9.18000 +0.56	9.20	8.59	9.05	2,568,420
26 May 20	8.62000 +0.77	8.78	8.26	8.35	2,443,614
22 May 20	7.85000 +0.04	7.91	7.66	7.87	1,118,711
21 May 20	7.81000 -0.03	8.13	7.71	7.80	2,457,013
20 May 20	7.84000 +0.15	8.29	7.72	7.84	2,644,227
19 May 20	7.69000 +0.03	7.84	7.24	7.50	3,819,690
18 May 20	7.66000 +0.76	7.86	7.35	7.40	3,012,761
15 May 20	6.90000 +0.03	7.09	6.71	6.87	1,339,223
14 May 20	6.87000 +0.27	6.89	6.21	6.40	2,518,407
13 May 20	6.60000 -0.37	6.98	6.48	6.98	3,395,861
12 May 20	6.97000 -0.53	7.77	6.96	7.63	2,811,576
11 May 20	7.50000 -0.79	8.09	7.46	7.96	3,408,711
08 May 20	8.29000 +0.32	8.42	7.97	8.15	3,056,807
07 May 20	7.97000 +0.49	8.19	7.60	7.74	2,107,290
06 May 20	7.48000 -0.31	7.91	7.32	7.79	2,298,471
05 May 20	7.79000 +0.59	8.48	7.70	7.75	6,071,848
04 May 20	7.20000 +0.02	7.38	6.86	7.01	2,596,802
01 May 20	7.18000 -0.33	7.40	7.07	7.14	2,523,386
30 Apr 20	7.51000 -0.81	8.02	7.40	7.90	3,401,810
29 Apr 20	8.32000 +0.81	8.49	7.89	7.92	3,745,846
28 Apr 20	7.51000 +0.04	8.24	7.43	8.03	3,149,892
27 Apr 20	7.47000 +0.98	7.64	6.50	6.54	3,500,812
24 Apr 20	6.49000 -0.51	7.12	6.46	7.06	4,050,570
23 Apr 20	7.00000 +0.28	7.40	6.82	6.83	2,271,068
22 Apr 20	6.72000 -0.27	7.32	6.71	7.18	2,540,768
21 Apr 20	6.99000 -0.20	7.14	6.86	7.01	2,726,672
20 Apr 20	7.19000 -0.77	7.63	7.03	7.56	3,534,662
17 Apr 20	7.96000 +0.37	8.44	7.68	8.10	3,729,282
16 Apr 20	7.59000 +0.10	7.68	7.11	7.45	2,221,883
15 Apr 20	7.49000 -0.97	8.07	7.18	7.91	4,209,166
14 Apr 20	8.46000 -0.20	9.33	8.39	8.94	2,810,832
13 Apr 20	8.66000 -1.17	9.65	8.60	9.65	2,888,288
09 Apr 20	9.83000 +0.32	10.26	9.63	9.76	2,382,357
08 Apr 20	9.51000 +0.58	9.81	8.93	9.03	2,119,710
07 Apr 20	8.93000 +0.06	10.43	8.78	9.77	2,605,246
06 Apr 20	8.87000 +0.89	9.17	8.48	8.51	3,045,896
03 Apr 20	7.98000 +0.05	8.05	7.60	7.90	3,440,957
02 Apr 20	7.93000 +0.13	8.59	7.61	7.75	1,796,933
01 Apr 20	7.80000 -0.70	8.43	7.50	7.97	2,800,198
31 Mar 20	8.50000 -0.25	8.95	8.18	8.75	3,503,074
30 Mar 20	8.75000 -0.26	9.24	8.13	8.80	3,546,919
27 Mar 20	9.01000 +0.47	9.35	7.88	8.01	3,759,358
26 Mar 20	8.54000 +1.23	8.63	7.36	7.53	5,508,699
25 Mar 20	7.31000 +1.71	7.52	5.90	6.03	6,308,981
24 Mar 20	5.60000 +0.37	6.13	5.40	5.70	6,811,128
23 Mar 20	5.23000 -1.02	6.58	4.95	6.46	5,940,362
20 Mar 20	6.25000 -1.28	7.54	6.22	7.25	4,014,584
19 Mar 20	7.53000 +0.53	7.72	6.35	7.01	3,252,956
18 Mar 20	7.00000 -1.58	8.06	6.98	7.99	3,122,004
17 Mar 20	8.58000 +0.57	8.88	7.50	8.16	4,043,426
16 Mar 20	8.01000 -1.99	9.12	8.00	8.91	3,946,913
13 Mar 20	10.00000 +0.00	10.86	9.37	10.86	3,341,830
12 Mar 20	10.00000 -1.59	11.14	9.89	10.40	2,863,994
11 Mar 20	11.59000 -2.07	13.28	11.48	13.16	3,510,331
10 Mar 20	13.66000 +0.39	14.65	12.94	14.30	3,173,222
09 Mar 20	13.27000 -2.22	14.35	13.26	14.10	3,083,327
06 Mar 20	15.49000 -0.78	16.00	15.28	15.69	2,229,481
05 Mar 20	16.27000 -0.80	16.71	15.90	16.46	1,569,336
04 Mar 20	17.07000 +0.17	17.33	16.88	17.30	2,117,129
03 Mar 20	16.90000 -0.03	17.60	16.53	17.03	1,796,523
02 Mar 20	16.93000 -0.16	17.39	16.49	17.35	2,268,388
28 Feb 20	17.09000 -0.63	17.99	16.90	16.93	2,731,625
27 Feb 20	17.72000 -0.48	18.78	17.47	17.63	2,066,529
26 Feb 20	18.20000 -0.39	19.09	18.14	18.86	2,049,834
25 Feb 20	18.59000 -0.86	19.68	18.35	19.55	1,491,487
24 Feb 20	19.45000 -0.96	19.75	19.13	19.30	1,128,324
21 Feb 20	20.41000 +0.15	20.47	19.87	20.14	1,210,917
20 Feb 20	20.26000 -0.10	20.78	20.02	20.12	1,098,074
19 Feb 20	20.36000 +0.49	20.45	19.82	19.97	1,195,655
18 Feb 20	19.87000 -0.14	20.25	19.56	19.93	1,511,463
14 Feb 20	20.01000 -0.02	20.03	19.73	19.92	1,168,920
13 Feb 20	20.03000 -0.12	20.10	19.87	19.97	1,707,041
12 Feb 20	20.15000 +0.58	20.41	19.77	19.86	1,127,649
11 Feb 20	19.57000 +0.00	20.08	19.57	19.83	888,228
10 Feb 20	19.57000 +0.07	19.82	19.33	19.33	739,635
07 Feb 20	19.50000 -0.12	19.72	19.19	19.36	1,386,341
06 Feb 20	19.62000 +0.22	19.92	19.45	19.68	1,509,032
05 Feb 20	19.40000 -0.38	20.19	19.03	20.09	2,410,036
04 Feb 20	19.78000 +2.69	20.09	16.65	17.80	4,362,921
03 Feb 20	17.09000 -0.16	17.40	17.00	17.31	1,871,746
31 Jan 20	17.25000 -0.56	17.69	17.13	17.50	1,273,495
30 Jan 20	17.81000 +0.28	17.89	17.31	17.33	903,228
29 Jan 20	17.53000 +0.10	17.88	17.31	17.50	1,293,206
28 Jan 20	17.43000 +0.08	17.84	17.25	17.59	1,682,171
27 Jan 20	17.35000 -0.81	17.85	17.26	17.56	1,909,275
24 Jan 20	18.16000 -0.39	18.49	17.66	18.49	2,284,030
23 Jan 20	18.55000 +0.87	18.61	17.16	17.48	3,129,033
22 Jan 20	17.68000 -0.21	18.00	17.63	17.98	3,106,211
21 Jan 20	17.89000 -0.78	18.64	17.86	18.55	1,540,635
17 Jan 20	18.67000 -0.11	19.11	18.48	18.96	1,471,462
16 Jan 20	18.78000 -0.10	19.12	18.65	19.03	1,417,836
15 Jan 20	18.88000 -0.18	19.25	18.74	18.92	2,410,070
14 Jan 20	19.06000 +0.58	19.27	18.30	18.37	1,587,213
13 Jan 20	18.48000 +0.30	18.49	17.96	18.24	2,782,891
10 Jan 20	18.18000 -0.93	18.96	18.05	18.74	3,000,941
09 Jan 20	19.11000 -0.57	19.76	18.94	19.68	2,179,393
08 Jan 20	19.68000 -0.64	20.23	19.57	19.97	1,875,077
07 Jan 20	20.32000 +0.22	20.33	19.82	19.99	1,072,700
06 Jan 20	20.10000 -0.41	20.51	20.03	20.31	1,176,246
03 Jan 20	20.51000 -0.09	20.85	20.15	20.15	1,445,480
02 Jan 20	20.60000 -0.06	20.91	20.06	20.90	1,531,519
31 Dec 19	20.66000 +0.14	20.86	20.53	20.53	861,274
30 Dec 19	20.52000 -0.47	21.10	20.50	21.01	865,307
27 Dec 19	20.99000 +0.16	21.25	20.78	20.85	747,127
26 Dec 19	20.83000 -0.17	21.25	20.74	21.11	423,166
24 Dec 19	21.00000 -0.14	21.30	20.91	21.22	405,720
23 Dec 19	21.14000 +0.58	21.26	20.56	20.64	1,313,016
20 Dec 19	20.56000 +0.00	21.05	20.33	20.63	3,657,353
19 Dec 19	20.56000 -0.46	21.20	20.49	21.00	1,959,772
18 Dec 19	21.02000 -0.15	21.53	21.02	21.29	1,650,451
17 Dec 19	21.17000 -0.23	21.53	20.91	21.44	1,778,395
16 Dec 19	21.40000 -0.89	22.00	21.24	22.00	1,834,555
13 Dec 19	22.29000 -1.04	23.32	22.03	23.30	1,088,717
12 Dec 19	23.33000 +0.08	23.95	23.04	23.13	1,391,091
11 Dec 19	23.25000 -0.54	24.05	23.11	23.97	1,165,267
10 Dec 19	23.79000 +0.06	24.10	23.57	23.69	578,648
09 Dec 19	23.73000 +0.08	24.17	23.59	23.66	635,497
06 Dec 19	23.65000 +0.69	23.97	23.35	23.35	909,435
05 Dec 19	22.96000 -0.08	23.14	22.69	23.01	830,313
04 Dec 19	23.04000 -0.03	23.61	22.97	23.27	818,647
03 Dec 19	23.07000 -0.49	23.15	22.68	23.04	650,711
02 Dec 19	23.56000 +0.50	24.02	23.31	23.38	1,250,998
29 Nov 19	23.06000 -0.34	23.29	22.92	23.16	239,011
27 Nov 19	23.40000 +0.16	23.50	23.14	23.39	485,201
26 Nov 19	23.24000 -0.14	23.45	23.09	23.35	449,316
25 Nov 19	23.38000 +0.68	23.51	22.57	22.80	690,177
22 Nov 19	22.70000 -0.03	23.19	22.69	23.02	529,185
21 Nov 19	22.73000 -0.26	23.17	22.48	23.06	695,662
20 Nov 19	22.99000 -0.09	23.57	22.66	22.69	841,555
19 Nov 19	23.08000 -0.50	23.91	22.98	23.87	740,047
18 Nov 19	23.58000 +0.09	23.67	23.08	23.24	1,057,951
15 Nov 19	23.49000 +0.26	23.70	23.30	23.40	595,570
14 Nov 19	23.23000 +0.22	23.59	22.93	23.01	785,825
13 Nov 19	23.01000 -0.40	23.49	23.01	23.16	652,314
12 Nov 19	23.41000 -0.12	23.79	23.36	23.57	1,054,479
11 Nov 19	23.53000 -0.17	23.69	23.02	23.43	1,143,605
08 Nov 19	23.70000 -0.09	23.97	23.37	23.52	1,190,560
07 Nov 19	23.79000 +0.44	23.95	23.28	23.72	1,708,269
06 Nov 19	23.35000 +0.54	23.38	22.49	22.69	1,779,166
05 Nov 19	22.81000 +0.16	23.24	22.60	22.91	1,595,377
04 Nov 19	22.65000 +0.41	22.72	21.98	22.50	1,880,157
01 Nov 19	22.24000 +1.23	22.39	21.34	21.36	2,876,959
31 Oct 19	21.01000 +1.83	21.02	19.76	20.38	4,084,895
30 Oct 19	19.18000 -0.79	20.11	18.98	20.00	2,495,189
29 Oct 19	19.97000 -0.38	20.26	19.96	20.12	960,778
28 Oct 19	20.35000 +0.57	20.40	19.83	19.83	921,677
25 Oct 19	19.78000 +0.55	19.84	19.23	19.23	1,546,900
24 Oct 19	19.23000 -0.60	20.00	19.08	19.92	1,170,652
23 Oct 19	19.83000 +0.08	19.96	19.44	19.87	1,691,132
22 Oct 19	19.75000 -0.40	20.40	19.58	20.13	2,135,531
21 Oct 19	20.15000 -0.05	20.63	20.03	20.59	2,518,134
18 Oct 19	20.20000 -0.29	20.75	20.18	20.47	1,214,006
17 Oct 19	20.49000 +0.39	20.68	20.17	20.35	715,733
16 Oct 19	20.10000 -0.38	20.77	19.94	20.02	1,011,526
15 Oct 19	20.48000 -0.20	20.84	19.82	20.07	1,571,069
14 Oct 19	20.68000 -0.64	21.03	20.58	20.74	938,574
11 Oct 19	21.32000 +1.10	21.48	20.64	20.80	1,567,703
10 Oct 19	20.22000 +1.03	20.41	19.59	19.82	2,124,939
09 Oct 19	19.19000 -0.03	19.42	18.98	19.40	1,281,205
08 Oct 19	19.22000 -0.54	19.71	19.19	19.50	1,077,547
07 Oct 19	19.76000 -0.57	20.25	19.75	20.19	1,534,760
04 Oct 19	20.33000 +0.22	20.38	19.88	20.16	670,365
03 Oct 19	20.11000 +0.19	20.22	19.44	19.72	639,091
02 Oct 19	19.92000 -0.15	19.99	19.54	19.67	755,987
01 Oct 19	20.07000 -0.18	20.83	20.03	20.40	902,857
30 Sep 19	20.25000 -0.30	20.50	20.04	20.50	1,011,542
27 Sep 19	20.55000 +0.37	20.68	20.23	20.42	860,815
26 Sep 19	20.18000 -0.60	20.52	19.95	20.52	720,751
25 Sep 19	20.78000 +0.91	20.83	19.56	19.66	1,152,782
24 Sep 19	19.87000 -0.87	20.78	19.76	20.59	1,812,498
23 Sep 19	20.74000 +0.32	20.93	20.02	20.04	788,819
20 Sep 19	20.42000 +0.01	21.01	20.29	20.42	1,896,261
19 Sep 19	20.41000 -0.42	20.86	20.33	20.55	1,498,008
18 Sep 19	20.83000 -0.56	21.31	20.53	21.21	1,490,784
17 Sep 19	21.39000 -0.32	21.40	20.75	20.99	1,699,234
16 Sep 19	21.71000 -0.19	22.05	21.49	21.55	1,186,569
13 Sep 19	21.90000 +0.45	21.99	21.38	21.98	1,569,977
12 Sep 19	21.45000 +0.08	21.56	20.59	21.53	1,595,888
11 Sep 19	21.37000 +0.44	21.41	20.53	21.11	1,900,055
10 Sep 19	20.93000 +1.05	20.94	19.89	20.05	1,460,643
09 Sep 19	19.88000 +0.48	20.10	19.58	19.61	1,537,965
06 Sep 19	19.40000 -0.64	20.08	19.37	20.08	1,954,086
05 Sep 19	20.04000 +0.16	20.60	19.92	20.14	3,101,292
04 Sep 19	19.88000 +0.60	19.96	19.54	19.69	1,526,967
03 Sep 19	19.28000 -0.54	19.62	19.01	19.45	1,820,619
30 Aug 19	19.82000 +0.63	20.07	19.42	19.50	1,561,297
29 Aug 19	19.19000 +0.61	19.38	18.93	18.93	1,147,975
28 Aug 19	18.58000 +0.51	18.86	18.00	18.05	948,953
27 Aug 19	18.07000 -0.37	18.67	18.02	18.58	1,302,270
26 Aug 19	18.44000 +0.26	18.50	18.14	18.43	1,399,194
23 Aug 19	18.18000 -0.18	18.69	17.82	18.06	2,802,539
22 Aug 19	18.36000 +0.39	18.47	17.81	18.03	3,035,747
21 Aug 19	17.97000 +0.10	18.15	17.79	18.06	1,363,833
20 Aug 19	17.87000 +0.02	17.98	17.63	17.69	1,964,040
19 Aug 19	17.85000 +0.30	18.08	17.80	17.92	1,184,361
16 Aug 19	17.55000 +0.30	17.81	17.31	17.39	1,427,228
15 Aug 19	17.25000 -0.20	17.60	17.03	17.60	1,289,687
14 Aug 19	17.45000 -0.79	17.90	17.27	17.90	2,483,902
13 Aug 19	18.24000 +0.47	18.56	17.59	17.73	1,488,436
12 Aug 19	17.77000 -0.60	18.30	17.66	18.30	1,352,573
09 Aug 19	18.37000 -1.43	19.59	18.30	19.49	1,508,468
08 Aug 19	19.80000 +0.22	20.08	19.66	19.87	1,251,496
07 Aug 19	19.58000 -0.17	19.64	19.06	19.34	1,290,876
06 Aug 19	19.75000 +0.17	19.85	18.94	19.59	5,213,187
05 Aug 19	19.58000 -0.98	20.22	19.38	20.04	2,488,205
02 Aug 19	20.56000 -0.38	20.97	20.40	20.79	1,703,265
01 Aug 19	20.94000 -0.83	21.95	20.83	21.70	1,556,328
31 Jul 19	21.77000 -0.33	22.45	21.47	22.10	2,119,789
30 Jul 19	22.10000 -0.63	22.48	22.10	22.48	5,204,340
29 Jul 19	22.73000 -0.14	22.92	22.55	22.76	942,956
26 Jul 19	22.87000 +0.05	23.01	22.65	22.81	1,067,114
25 Jul 19	22.82000 -0.61	23.59	22.62	23.36	1,466,134
24 Jul 19	23.43000 -0.22	23.55	22.38	23.30	2,609,090
23 Jul 19	23.65000 -1.47	25.38	23.56	25.20	2,901,276
22 Jul 19	25.12000 -0.14	25.61	24.88	25.34	2,063,889
19 Jul 19	25.26000 +0.81	25.60	24.92	24.92	1,800,507
18 Jul 19	24.45000 +0.00	24.66	23.77	23.77	1,219,606
17 Jul 19	24.45000 -0.43	24.90	24.30	24.81	1,274,308
16 Jul 19	24.88000 +0.38	25.33	24.46	24.53	945,498
15 Jul 19	24.50000 -0.34	25.15	24.13	25.01	1,269,215
12 Jul 19	24.84000 +0.88	25.00	24.08	24.12	1,237,645
11 Jul 19	23.96000 -0.25	24.31	23.86	24.15	1,060,677
10 Jul 19	24.21000 -0.51	25.03	24.12	24.48	997,940
09 Jul 19	24.72000 +0.22	24.77	23.88	24.24	958,734
08 Jul 19	24.50000 -0.75	25.47	24.41	25.17	1,040,529
05 Jul 19	25.25000 -0.02	25.30	24.83	25.10	505,668
03 Jul 19	25.27000 +0.17	25.29	25.03	25.13	319,789
02 Jul 19	25.10000 -0.21	25.37	25.01	25.16	854,360
01 Jul 19	25.31000 +0.11	25.66	25.13	25.56	1,042,588
28 Jun 19	25.20000 +0.39	25.34	24.78	24.88	1,377,260
27 Jun 19	24.81000 +0.19	24.82	24.28	24.72	926,470
26 Jun 19	24.62000 +0.50	24.72	24.13	24.36	887,240
25 Jun 19	24.12000 -0.04	24.61	24.09	24.19	995,870
24 Jun 19	24.16000 -0.53	24.69	23.98	24.62	1,587,623
21 Jun 19	24.69000 -0.10	24.89	24.49	24.60	1,191,421
20 Jun 19	24.79000 -0.06	25.47	24.71	25.35	1,322,793
19 Jun 19	24.85000 +0.14	25.04	24.56	24.89	1,526,032
18 Jun 19	24.71000 +1.16	24.98	23.56	23.69	1,071,728
17 Jun 19	23.55000 -0.17	24.00	23.43	23.65	1,077,609
14 Jun 19	23.72000 -0.60	24.21	23.67	24.12	764,432
13 Jun 19	24.32000 +0.34	24.32	23.84	24.18	628,553
12 Jun 19	23.98000 -0.09	24.14	23.62	23.92	751,446
11 Jun 19	24.07000 +0.22	24.87	23.89	24.65	1,009,995
10 Jun 19	23.85000 -0.18	24.49	23.75	24.19	993,353
07 Jun 19	24.03000 +0.26	24.20	23.49	23.88	969,159
06 Jun 19	23.77000 +0.00	23.99	23.37	23.68	856,929
05 Jun 19	23.77000 +0.15	23.82	23.20	23.54	886,808
04 Jun 19	23.62000 +1.66	23.72	22.56	22.62	1,872,621
03 Jun 19	21.96000 +0.55	22.22	21.17	21.45	1,823,861
31 May 19	21.41000 -0.39	21.93	21.15	21.40	2,124,801
30 May 19	21.80000 +0.16	22.50	21.57	21.63	2,699,280
29 May 19	21.64000 -0.34	21.79	21.40	21.64	3,154,947
28 May 19	21.98000 -0.02	22.21	21.87	22.13	1,074,429
24 May 19	22.00000 +0.21	22.49	21.82	22.17	1,240,587
23 May 19	21.79000 -0.78	22.27	21.35	22.08	1,467,332
22 May 19	22.57000 -0.43	23.02	22.34	22.86	1,386,619
21 May 19	23.00000 +0.46	23.27	22.59	22.70	1,563,412
20 May 19	22.54000 -1.11	23.39	22.52	23.34	2,236,491
17 May 19	23.65000 +0.31	23.84	22.95	23.00	5,293,405
16 May 19	23.34000 +0.33	23.53	23.09	23.20	1,102,067
15 May 19	23.01000 +0.32	23.03	22.32	22.32	1,616,208
14 May 19	22.69000 +0.19	22.97	22.52	22.55	1,383,353
13 May 19	22.50000 -1.36	23.14	22.34	23.14	1,443,160
10 May 19	23.86000 +0.05	24.01	23.43	23.68	742,799
09 May 19	23.81000 +0.03	23.86	23.21	23.45	977,676
08 May 19	23.78000 -0.19	24.32	23.68	23.85	1,086,125
07 May 19	23.97000 -1.20	24.84	23.80	24.80	1,939,770
06 May 19	25.17000 -0.47	25.34	24.44	24.76	1,322,256
03 May 19	25.64000 +1.14	25.68	24.74	24.83	1,227,540
02 May 19	24.50000 +0.26	24.66	23.95	24.16	1,146,651
01 May 19	24.24000 -0.68	25.09	24.16	24.99	997,865
30 Apr 19	24.92000 -0.33	25.38	24.86	25.23	1,377,986
29 Apr 19	25.25000 +0.34	25.34	24.75	25.00	971,313
26 Apr 19	24.91000 +0.83	25.03	23.91	24.08	2,105,532
25 Apr 19	24.08000 -0.17	24.25	23.35	23.87	2,049,817
24 Apr 19	24.25000 -0.73	25.63	23.48	24.65	4,474,247
23 Apr 19	24.98000 -0.51	25.73	23.97	25.20	4,124,742
22 Apr 19	25.49000 -0.23	25.67	25.17	25.58	1,068,629
18 Apr 19	25.72000 -0.33	26.23	25.48	25.98	1,699,404
17 Apr 19	26.05000 +0.04	26.63	25.83	26.36	1,218,535
16 Apr 19	26.01000 -0.13	26.24	25.77	26.14	1,863,395
15 Apr 19	26.14000 +0.48	26.40	25.48	25.66	1,458,648
12 Apr 19	25.66000 -1.54	25.87	24.48	25.78	5,350,282
11 Apr 19	27.20000 +0.19	27.36	26.76	26.99	1,182,050
10 Apr 19	27.01000 +0.25	27.04	26.54	26.83	818,431
09 Apr 19	26.76000 -0.21	27.08	26.48	26.83	1,140,012
08 Apr 19	26.97000 -0.48	27.01	25.44	26.84	4,094,730
05 Apr 19	27.45000 +0.86	27.49	26.77	26.79	1,550,862
04 Apr 19	26.59000 +0.67	26.60	25.87	25.97	958,252
03 Apr 19	25.92000 -0.30	26.72	25.86	26.64	1,175,479
02 Apr 19	26.22000 -0.28	26.59	26.00	26.59	928,582
01 Apr 19	26.50000 +0.93	26.64	26.00	26.07	2,271,818
29 Mar 19	25.57000 +0.25	25.94	25.43	25.66	2,111,520
28 Mar 19	25.32000 -0.15	25.77	25.17	25.58	908,197
27 Mar 19	25.47000 +0.15	25.52	25.02	25.33	572,387
26 Mar 19	25.32000 +0.27	25.73	24.98	25.37	711,067
25 Mar 19	25.05000 +0.17	25.40	24.70	24.88	577,430
22 Mar 19	24.88000 -1.27	25.79	24.63	25.70	2,167,251
21 Mar 19	26.15000 +0.15	26.56	25.64	25.90	2,698,077
20 Mar 19	26.00000 +0.05	26.17	25.29	25.95	723,679
19 Mar 19	25.95000 -0.06	26.50	25.75	26.26	844,283
18 Mar 19	26.01000 +0.54	26.18	25.54	25.56	2,031,002
15 Mar 19	25.47000 +0.27	25.88	25.22	25.26	6,071,732
14 Mar 19	25.20000 -0.09	25.53	25.00	25.25	1,098,882
13 Mar 19	25.29000 -0.61	26.22	25.22	25.95	1,902,418
12 Mar 19	25.90000 +0.23	26.69	25.85	25.92	1,801,842
11 Mar 19	25.67000 -0.04	25.68	24.68	25.23	2,312,917
08 Mar 19	25.71000 -0.78	26.43	25.56	26.18	1,697,480
07 Mar 19	26.49000 -1.50	27.98	26.36	27.94	1,840,921
06 Mar 19	27.99000 -0.71	28.83	27.98	28.76	799,199
05 Mar 19	28.70000 -0.47	29.14	28.62	29.09	949,638
04 Mar 19	29.17000 +0.18	29.39	28.83	29.05	861,904
01 Mar 19	28.99000 +0.36	29.12	28.61	28.81	927,483
28 Feb 19	28.63000 -0.61	29.21	28.63	29.13	752,898
27 Feb 19	29.24000 +0.10	29.50	29.01	29.10	644,540
26 Feb 19	29.14000 -0.12	29.39	28.87	29.14	718,721
25 Feb 19	29.26000 +0.37	29.41	28.86	29.00	1,398,292
22 Feb 19	28.89000 +0.20	29.01	28.55	28.90	866,504
21 Feb 19	28.69000 -0.47	29.37	28.48	28.99	917,003
20 Feb 19	29.16000 +0.69	29.28	28.31	28.66	1,885,685
19 Feb 19	28.47000 +0.55	28.59	27.69	27.69	1,440,783
15 Feb 19	27.92000 +0.28	28.16	27.64	27.99	1,237,280
14 Feb 19	27.64000 -0.20	28.07	27.60	27.71	1,156,004
13 Feb 19	27.84000 +0.06	28.17	27.52	28.01	1,074,000
12 Feb 19	27.78000 +0.55	28.09	27.24	27.48	1,165,965
11 Feb 19	27.23000 +0.44	27.23	26.60	26.78	1,557,162
08 Feb 19	26.79000 -0.50	27.52	26.65	27.15	1,425,337
07 Feb 19	27.29000 -0.28	27.41	26.52	27.26	1,117,394
06 Feb 19	27.57000 +0.07	27.80	27.43	27.46	815,228
05 Feb 19	27.50000 -0.23	27.84	27.43	27.70	773,499
04 Feb 19	27.73000 +0.17	28.06	27.39	27.69	839,333
01 Feb 19	27.56000 +0.17	27.92	27.42	27.49	897,296
31 Jan 19	27.39000 +0.12	27.63	26.86	26.94	1,415,703
30 Jan 19	27.27000 +1.23	27.33	26.33	26.50	1,764,342
29 Jan 19	26.04000 -0.50	26.96	25.98	26.81	1,209,920
28 Jan 19	26.54000 -0.09	26.66	26.09	26.12	1,231,844
25 Jan 19	26.63000 +0.99	26.84	25.90	26.23	1,495,561
24 Jan 19	25.64000 -0.80	26.34	25.49	26.28	1,405,717
23 Jan 19	26.44000 +0.84	27.00	25.72	25.91	3,721,611
22 Jan 19	25.60000 +0.13	25.78	22.87	23.57	5,797,357
18 Jan 19	25.47000 +0.49	25.67	24.88	25.25	1,945,958
17 Jan 19	24.98000 +0.34	25.20	24.36	24.37	1,156,678
16 Jan 19	24.64000 +0.23	24.86	24.35	24.48	1,057,901
15 Jan 19	24.41000 -0.09	24.73	23.86	24.48	1,303,884
14 Jan 19	24.50000 -0.29	24.81	24.25	24.29	1,117,715
11 Jan 19	24.79000 +0.45	24.83	23.94	24.06	1,041,583
10 Jan 19	24.34000 -0.42	24.63	24.10	24.42	5,537,974
09 Jan 19	24.76000 +1.46	24.77	23.43	23.62	3,707,968
08 Jan 19	23.30000 +0.70	23.32	22.40	22.70	2,153,838
07 Jan 19	22.60000 -0.01	23.09	22.10	22.74	2,013,696
04 Jan 19	22.61000 +1.18	23.09	21.85	21.85	1,746,511
03 Jan 19	21.43000 -0.92	22.33	21.34	22.32	1,155,333
02 Jan 19	22.35000 +0.58	22.42	21.00	21.24	1,434,623
31 Dec 18	21.77000 -0.17	22.36	21.15	22.06	1,132,031
28 Dec 18	21.94000 -0.36	22.49	21.81	22.34	1,101,938
27 Dec 18	22.30000 +0.13	22.31	21.34	21.75	948,450
26 Dec 18	22.17000 +0.96	22.18	20.84	21.31	1,072,175
24 Dec 18	21.21000 -0.53	21.76	21.05	21.52	649,593
21 Dec 18	21.74000 -0.26	22.37	21.41	21.92	3,734,592
20 Dec 18	22.00000 -0.34	22.67	21.59	22.46	1,219,195
19 Dec 18	22.34000 -0.73	23.91	22.19	23.24	1,075,915
18 Dec 18	23.07000 +0.25	23.45	22.91	23.02	866,111
17 Dec 18	22.82000 -0.56	24.23	22.62	23.41	1,639,326
14 Dec 18	23.38000 -1.23	24.59	23.22	24.21	1,550,140
13 Dec 18	24.61000 -0.52	25.35	24.54	25.33	1,119,384
12 Dec 18	25.13000 +0.45	25.65	25.03	25.16	683,388
11 Dec 18	24.68000 +0.09	25.48	24.49	25.20	1,052,471
10 Dec 18	24.59000 -0.32	25.09	24.20	24.84	1,015,193
07 Dec 18	24.91000 -0.99	26.22	24.79	26.08	1,353,435
06 Dec 18	25.90000 +0.16	25.90	24.61	25.09	1,370,283
04 Dec 18	25.74000 -1.18	27.03	25.61	26.87	1,196,873
03 Dec 18	26.92000 +0.66	27.35	26.60	27.19	839,594
30 Nov 18	26.26000 +0.05	26.37	25.97	26.05	824,985
29 Nov 18	26.21000 -0.26	26.48	25.88	26.29	778,890
28 Nov 18	26.47000 +1.22	26.49	25.00	25.44	820,694
27 Nov 18	25.25000 -0.73	25.81	24.94	25.62	826,662
26 Nov 18	25.98000 +0.40	26.32	25.33	25.64	907,789
23 Nov 18	25.58000 -0.48	25.96	25.06	25.22	475,597
21 Nov 18	26.06000 +0.88	26.48	25.37	25.37	686,003
20 Nov 18	25.18000 -0.81	25.55	24.57	25.43	1,671,752
19 Nov 18	25.99000 -0.98	26.88	25.63	26.85	1,253,707
16 Nov 18	26.97000 -0.40	27.51	26.83	27.15	1,154,705
15 Nov 18	27.37000 +0.51	27.39	26.57	26.65	820,640
14 Nov 18	26.86000 -0.26	27.64	26.65	27.34	855,431
13 Nov 18	27.12000 +0.20	27.75	26.79	26.97	784,311
12 Nov 18	26.92000 -0.20	27.46	26.61	27.07	1,023,334
09 Nov 18	27.12000 +0.04	27.27	26.14	26.68	1,320,741
08 Nov 18	27.08000 -1.15	28.25	26.41	28.20	2,528,731
07 Nov 18	28.23000 -0.05	28.61	28.11	28.52	1,569,452
06 Nov 18	28.28000 +0.54	28.74	27.83	28.50	1,612,619
05 Nov 18	27.74000 +0.23	28.24	27.34	27.51	1,398,733
02 Nov 18	27.51000 +0.57	27.54	26.83	27.25	1,260,907
01 Nov 18	26.94000 +1.05	26.99	25.91	26.25	1,530,567
31 Oct 18	25.89000 +0.89	26.09	25.38	25.46	1,559,340
30 Oct 18	25.00000 -0.21	25.94	24.83	25.21	1,520,184
29 Oct 18	25.21000 -0.05	26.08	24.87	25.75	1,415,277
26 Oct 18	25.26000 -0.51	25.80	24.73	25.11	1,709,285
25 Oct 18	25.77000 +0.75	26.15	25.09	25.29	2,066,000
24 Oct 18	25.02000 -1.73	27.04	24.99	26.88	3,269,948
23 Oct 18	26.75000 -0.07	27.33	22.38	23.08	5,881,489
22 Oct 18	26.82000 +0.07	27.00	26.45	26.81	1,770,189
19 Oct 18	26.75000 -0.27	27.19	26.51	27.14	1,942,809
18 Oct 18	27.02000 -0.89	27.99	26.79	27.76	2,153,396
17 Oct 18	27.91000 +0.11	28.08	27.41	27.72	818,481
16 Oct 18	27.80000 +0.63	27.82	26.96	27.44	848,709
15 Oct 18	27.17000 +0.08	27.42	26.91	27.11	888,689
12 Oct 18	27.09000 +0.10	27.61	26.71	27.40	1,388,735
11 Oct 18	26.99000 -0.65	27.89	26.87	27.52	1,662,067
10 Oct 18	27.64000 -0.98	28.75	27.61	28.33	1,863,229
09 Oct 18	28.62000 +0.05	29.19	28.33	28.47	1,205,165
08 Oct 18	28.57000 +0.27	28.63	27.88	28.27	1,015,095
05 Oct 18	28.30000 +0.05	28.46	27.85	28.07	921,706
04 Oct 18	28.25000 -0.28	28.86	28.03	28.51	1,135,332
03 Oct 18	28.53000 -0.76	29.55	28.14	29.50	2,335,993
02 Oct 18	29.29000 -0.18	29.59	29.10	29.50	1,560,765
01 Oct 18	29.47000 -0.08	29.84	29.24	29.68	1,192,221
28 Sep 18	29.55000 -0.20	30.18	29.46	29.59	1,789,043
27 Sep 18	29.75000 +0.29	30.00	29.24	29.41	1,010,597
26 Sep 18	29.46000 -0.25	29.74	29.27	29.46	1,387,484
25 Sep 18	29.71000 +0.64	29.75	29.25	29.35	1,841,722
24 Sep 18	29.07000 +0.41	29.73	28.52	28.65	2,757,877
21 Sep 18	28.66000 +0.15	28.71	28.25	28.46	2,340,546
20 Sep 18	28.51000 +0.32	28.81	28.10	28.74	1,532,226
19 Sep 18	28.19000 +0.41	28.88	27.92	28.11	1,694,738
18 Sep 18	27.78000 +0.66	28.10	27.48	27.58	2,032,845
17 Sep 18	27.12000 +0.38	27.68	26.79	26.79	1,432,479
14 Sep 18	26.74000 +0.95	27.30	25.92	25.94	2,595,754
13 Sep 18	25.79000 +0.43	25.83	25.40	25.70	1,526,639
12 Sep 18	25.36000 +0.33	25.51	24.83	25.09	1,269,545
11 Sep 18	25.03000 -0.15	25.25	24.71	24.88	1,891,325
10 Sep 18	25.18000 -0.27	25.72	25.10	25.60	872,795
07 Sep 18	25.45000 -0.41	25.96	25.13	25.71	846,956
06 Sep 18	25.86000 +0.06	26.19	25.59	25.95	893,191
05 Sep 18	25.80000 -0.61	26.49	25.78	26.36	2,021,347
04 Sep 18	26.41000 -0.62	26.95	26.29	26.50	1,483,577
31 Aug 18	27.03000 -0.06	27.14	26.81	26.87	828,550
30 Aug 18	27.09000 -0.23	27.28	26.73	27.09	795,526
29 Aug 18	27.32000 +0.55	27.39	26.40	26.77	975,751
28 Aug 18	26.77000 +0.14	27.28	26.72	27.00	2,107,487
27 Aug 18	26.63000 +0.49	26.85	26.18	26.21	1,141,960
24 Aug 18	26.14000 +0.40	26.31	25.92	26.06	929,856
23 Aug 18	25.74000 -0.73	26.36	25.67	26.36	884,282
22 Aug 18	26.47000 +0.22	26.65	26.25	26.32	634,923
21 Aug 18	26.25000 +0.33	26.35	25.94	26.00	1,237,760
20 Aug 18	25.92000 +0.21	26.22	25.74	25.81	1,167,213
17 Aug 18	25.71000 +0.31	25.77	25.06	25.28	1,172,287
16 Aug 18	25.40000 +0.97	25.43	24.83	24.91	1,731,819
15 Aug 18	24.43000 -1.96	25.94	24.31	25.90	2,813,683
14 Aug 18	26.39000 +0.42	26.70	25.90	26.02	714,771
13 Aug 18	25.97000 -0.61	26.65	25.88	26.62	1,073,800
10 Aug 18	26.58000 -0.24	26.98	26.00	26.40	967,744
09 Aug 18	26.82000 -0.31	27.25	26.61	27.08	1,010,533
08 Aug 18	27.13000 +0.01	28.04	27.02	27.80	1,564,015
07 Aug 18	27.12000 -0.25	27.73	27.03	27.71	678,510
06 Aug 18	27.37000 +0.09	27.53	27.04	27.19	877,279
03 Aug 18	27.28000 -0.47	27.95	27.04	27.77	921,943
02 Aug 18	27.75000 -0.02	28.04	27.19	27.38	988,403
01 Aug 18	27.77000 -0.03	28.03	27.53	27.67	1,181,367
31 Jul 18	27.80000 -0.07	28.15	27.70	27.98	1,359,448
30 Jul 18	27.87000 -0.29	28.53	27.83	28.34	1,673,469
27 Jul 18	28.16000 -0.72	29.19	28.02	28.99	1,394,668
26 Jul 18	28.88000 +0.30	29.31	28.27	28.42	2,685,382
25 Jul 18	28.58000 -0.09	29.20	28.50	28.74	3,440,902
24 Jul 18	28.67000 +1.87	29.75	28.16	28.93	6,382,171
23 Jul 18	26.80000 +0.15	26.93	26.44	26.71	1,820,371
20 Jul 18	26.65000 +0.09	27.05	26.26	26.53	1,585,967
19 Jul 18	26.56000 -0.38	26.64	26.30	26.60	1,382,640
18 Jul 18	26.94000 +0.23	27.04	26.57	26.68	2,077,524
17 Jul 18	26.71000 +0.44	26.86	26.26	26.26	915,099
16 Jul 18	26.27000 -0.49	26.98	26.11	26.65	1,930,855
13 Jul 18	26.76000 +0.28	27.05	26.43	26.55	1,776,286
12 Jul 18	26.48000 +0.32	26.54	26.07	26.48	1,019,994
11 Jul 18	26.16000 -0.16	26.44	25.75	26.02	1,262,357
10 Jul 18	26.32000 -0.03	26.60	25.90	26.34	949,578
09 Jul 18	26.35000 +0.47	26.55	25.97	26.19	598,794
06 Jul 18	25.88000 +0.47	26.11	25.06	25.30	1,103,969
05 Jul 18	25.41000 +0.44	25.48	25.03	25.25	794,806
03 Jul 18	24.97000 -0.28	25.65	24.89	25.50	527,591
02 Jul 18	25.25000 +0.13	25.26	24.57	24.71	1,167,001
29 Jun 18	25.12000 +0.01	25.65	25.08	25.22	1,895,993
28 Jun 18	25.11000 -0.12	25.35	24.73	25.23	1,052,490
27 Jun 18	25.23000 +0.07	25.77	25.19	25.40	1,709,728
26 Jun 18	25.16000 +0.33	25.26	24.52	24.89	1,498,854
25 Jun 18	24.83000 -2.48	26.63	24.44	26.31	3,410,455
22 Jun 18	27.31000 -0.03	28.01	27.30	27.70	2,185,637
21 Jun 18	27.34000 -0.62	27.87	27.21	27.79	1,175,738
20 Jun 18	27.96000 +0.72	28.10	27.28	27.49	1,306,899
19 Jun 18	27.24000 -0.96	27.60	26.80	27.60	2,358,221
18 Jun 18	28.20000 +0.42	28.48	27.50	27.50	2,307,678
15 Jun 18	27.78000 -0.39	27.78	26.83	27.35	2,586,978
14 Jun 18	28.17000 -0.31	28.65	27.91	28.65	1,130,810
13 Jun 18	28.48000 -0.40	29.11	28.25	28.99	9,786,774
12 Jun 18	28.88000 -0.28	29.30	28.75	29.21	1,615,072
11 Jun 18	29.16000 +0.44	29.22	28.60	28.86	1,554,714
08 Jun 18	28.72000 -0.29	29.17	28.59	28.91	1,315,524
07 Jun 18	29.01000 -0.51	29.86	28.65	29.39	1,048,255
06 Jun 18	29.52000 +0.76	29.55	28.80	28.98	1,403,868
05 Jun 18	28.76000 +0.53	28.81	28.12	28.31	1,087,566
04 Jun 18	28.23000 -0.53	29.00	27.94	28.79	1,108,674
01 Jun 18	28.76000 +0.24	29.84	28.70	28.94	3,550,953
31 May 18	28.52000 +0.35	29.06	28.14	28.50	2,437,053
30 May 18	28.17000 +1.20	28.44	27.81	27.84	2,037,310
29 May 18	26.97000 -0.38	27.54	26.75	26.97	1,159,909
25 May 18	27.35000 -0.79	27.97	27.09	27.88	1,231,295
24 May 18	28.14000 -0.17	28.28	27.72	28.19	823,270
23 May 18	28.31000 +0.03	28.48	27.78	28.08	1,079,496
22 May 18	28.28000 -0.17	28.78	28.27	28.62	801,716
21 May 18	28.45000 -0.10	28.72	28.22	28.61	738,005
18 May 18	28.55000 -0.19	28.93	28.50	28.72	784,442
17 May 18	28.74000 -0.09	29.00	28.48	28.83	997,943
16 May 18	28.83000 +0.67	29.04	28.27	28.39	1,215,699
15 May 18	28.16000 +0.03	28.49	27.62	27.79	1,047,672
14 May 18	28.13000 -0.27	28.71	28.01	28.56	683,940
11 May 18	28.40000 +0.07	28.77	28.25	28.46	685,293
10 May 18	28.33000 +0.10	28.95	27.20	28.25	1,250,196
09 May 18	28.23000 -0.19	28.62	28.15	28.58	1,358,938
08 May 18	28.42000 -0.08	28.69	28.29	28.38	1,842,565
07 May 18	28.50000 +0.67	28.58	27.86	27.86	1,833,785
04 May 18	27.83000 +0.91	28.08	26.70	26.87	2,949,356
03 May 18	26.92000 +0.58	27.02	26.12	26.30	1,472,302
02 May 18	26.34000 +0.18	26.73	26.12	26.33	1,642,241
01 May 18	26.16000 -0.41	26.38	25.23	26.35	1,705,986
30 Apr 18	26.57000 -0.42	27.39	26.50	27.00	1,444,436
27 Apr 18	26.99000 -0.42	27.84	26.89	27.39	1,796,060
26 Apr 18	27.41000 +0.34	27.60	27.08	27.12	1,330,146
25 Apr 18	27.07000 -0.55	27.63	26.51	27.48	2,213,061
24 Apr 18	27.62000 +1.72	27.77	26.14	27.25	5,825,329
23 Apr 18	25.90000 -0.04	26.03	25.11	25.78	2,486,730
20 Apr 18	25.94000 -0.37	26.51	25.77	26.35	1,101,458
19 Apr 18	26.31000 +0.02	26.50	25.71	26.43	1,556,974
18 Apr 18	26.29000 +0.44	26.99	26.21	26.49	1,640,182
17 Apr 18	25.85000 -0.03	26.18	25.64	26.18	1,467,099
16 Apr 18	25.88000 +0.13	26.00	25.42	25.93	1,371,176
13 Apr 18	25.75000 +0.64	26.67	25.51	25.73	2,626,506
12 Apr 18	25.11000 +0.15	25.42	25.01	25.12	838,762
11 Apr 18	24.96000 -0.24	25.26	24.80	24.88	838,740
10 Apr 18	25.20000 +0.85	25.41	24.54	24.92	1,687,564
09 Apr 18	24.35000 +0.50	24.88	24.01	24.01	1,550,427
06 Apr 18	23.85000 -0.90	24.67	23.69	24.36	1,841,943
05 Apr 18	24.75000 +0.82	24.94	24.27	24.27	904,998
04 Apr 18	23.93000 +0.25	23.98	23.00	23.03	1,266,077
03 Apr 18	23.68000 +0.31	24.15	23.45	23.61	1,876,224
02 Apr 18	23.37000 -0.31	23.90	22.93	23.50	2,164,191
29 Mar 18	23.68000 +0.89	23.93	23.09	23.15	2,920,732
28 Mar 18	22.79000 -0.57	23.36	22.70	23.36	2,019,632
27 Mar 18	23.36000 -0.26	23.92	22.94	23.77	2,355,518
26 Mar 18	23.62000 +0.27	24.00	22.99	23.76	1,699,303
23 Mar 18	23.35000 -0.79	24.58	23.30	24.29	2,213,935
22 Mar 18	24.14000 -1.61	25.49	24.12	25.30	2,204,375
21 Mar 18	25.75000 -0.09	26.33	25.64	25.94	1,703,125
20 Mar 18	25.84000 -0.76	26.39	25.56	26.26	2,305,443
19 Mar 18	26.60000 -0.48	26.95	26.08	26.86	1,546,512
16 Mar 18	27.08000 +0.06	27.79	26.83	27.07	2,008,911
15 Mar 18	27.02000 -0.53	27.59	26.84	27.54	872,715
14 Mar 18	27.55000 -0.50	28.42	27.44	28.28	813,900
13 Mar 18	28.05000 -0.55	28.81	27.97	28.56	907,954
12 Mar 18	28.60000 +0.36	28.77	28.07	28.26	1,332,941
09 Mar 18	28.24000 +0.66	28.29	27.71	27.93	1,585,194
08 Mar 18	27.58000 -0.20	27.75	26.94	27.70	1,037,706
07 Mar 18	27.78000 +0.07	28.10	27.27	27.32	1,185,117
06 Mar 18	27.71000 +0.71	27.85	26.85	27.15	1,321,151
05 Mar 18	27.00000 +0.41	27.17	26.14	26.24	1,688,276
02 Mar 18	26.59000 +0.98	26.85	25.29	26.70	2,357,713
01 Mar 18	25.61000 -0.30	26.81	25.38	26.08	2,132,821
28 Feb 18	25.91000 -1.12	27.17	25.81	27.03	1,114,687
27 Feb 18	27.03000 +0.04	27.43	26.81	26.87	920,233
26 Feb 18	26.99000 -0.27	27.62	26.61	27.62	1,631,872
23 Feb 18	27.26000 +0.63	27.30	26.69	26.81	1,276,599
22 Feb 18	26.63000 +0.73	27.03	26.20	26.33	1,529,886
21 Feb 18	25.90000 +0.11	26.64	25.88	26.04	1,724,133
20 Feb 18	25.79000 -2.03	27.72	25.75	27.39	4,286,680
16 Feb 18	27.82000 -0.29	28.98	27.77	27.91	2,292,879
15 Feb 18	28.11000 +0.12	28.37	27.64	28.25	1,233,934
14 Feb 18	27.99000 +1.07	28.24	26.30	26.68	1,993,308
13 Feb 18	26.92000 +0.29	27.16	26.38	26.48	1,162,045
12 Feb 18	26.63000 +0.38	26.91	25.88	26.46	1,093,366
09 Feb 18	26.25000 +0.85	26.44	24.95	25.86	2,221,625
08 Feb 18	25.40000 -0.47	26.77	25.29	25.98	2,342,808
07 Feb 18	25.87000 +0.01	26.21	25.55	25.80	2,031,514
06 Feb 18	25.86000 +0.70	26.15	24.23	24.47	1,988,954
05 Feb 18	25.16000 -1.18	26.78	25.12	25.91	1,649,199
02 Feb 18	26.34000 -1.07	27.17	26.11	27.12	1,754,729
01 Feb 18	27.41000 +0.45	27.68	26.79	26.79	1,782,651
31 Jan 18	26.96000 -0.62	28.10	26.70	27.66	2,212,184
30 Jan 18	27.58000 -0.97	28.55	27.58	28.26	1,630,056
29 Jan 18	28.55000 +0.04	29.04	28.41	28.50	1,248,882
26 Jan 18	28.51000 +0.34	28.80	27.90	28.26	1,244,577
25 Jan 18	28.17000 -0.57	29.11	27.56	28.88	2,386,722
24 Jan 18	28.74000 -1.03	29.82	28.15	29.56	2,935,507
23 Jan 18	29.77000 +1.58	30.25	28.65	30.06	6,676,032
22 Jan 18	28.19000 +0.02	28.67	27.82	28.18	4,078,475
19 Jan 18	28.17000 -0.06	28.53	27.90	28.18	1,544,529
18 Jan 18	28.23000 +0.26	28.63	27.74	27.93	1,700,280
17 Jan 18	27.97000 +0.24	28.16	27.56	27.86	2,329,049
16 Jan 18	27.73000 -0.97	28.90	27.42	28.75	2,761,908
12 Jan 18	28.70000 -0.44	29.39	28.61	29.32	3,446,439
11 Jan 18	29.14000 +1.75	29.17	27.52	27.65	3,223,683
10 Jan 18	27.39000 +0.14	27.49	27.16	27.25	1,542,751
09 Jan 18	27.25000 -0.01	27.35	26.42	27.21	1,856,414
08 Jan 18	27.26000 +0.59	27.71	27.06	27.20	3,890,780
05 Jan 18	26.67000 +0.03	26.88	26.22	26.68	1,316,833
04 Jan 18	26.64000 +0.53	27.19	25.96	26.23	2,419,841
03 Jan 18	26.11000 +0.49	26.21	25.43	25.78	2,195,332
02 Jan 18	25.62000 +1.48	25.65	24.37	24.47	2,551,363
29 Dec 17	24.14000 -0.37	24.74	24.13	24.63	1,329,193
28 Dec 17	24.51000 -0.07	24.84	24.42	24.60	864,553
27 Dec 17	24.58000 -0.33	25.05	24.47	24.92	650,315
26 Dec 17	24.91000 +0.29	25.10	24.58	24.58	820,506
22 Dec 17	24.62000 +0.06	24.64	24.28	24.38	736,657
21 Dec 17	24.56000 -0.18	24.80	24.38	24.59	1,160,526
20 Dec 17	24.74000 +0.00	24.91	24.30	24.85	2,541,747
19 Dec 17	24.74000 +0.20	24.78	24.48	24.60	2,320,574
18 Dec 17	24.54000 +1.05	24.62	23.73	23.85	1,611,866
15 Dec 17	23.49000 +0.33	23.75	23.30	23.59	2,781,367
14 Dec 17	23.16000 -0.38	23.81	23.14	23.51	1,555,227
13 Dec 17	23.54000 +0.28	23.71	23.15	23.30	1,821,502
12 Dec 17	23.26000 -0.16	23.85	23.15	23.54	1,776,720
11 Dec 17	23.42000 +0.82	23.80	22.89	22.89	1,668,828
08 Dec 17	22.60000 +0.38	22.93	22.23	22.46	1,295,918
07 Dec 17	22.22000 +0.43	22.37	21.69	21.72	1,876,755
06 Dec 17	21.79000 -0.33	22.40	21.53	22.06	2,300,155
05 Dec 17	22.12000 -0.73	22.88	22.11	22.72	2,358,238
04 Dec 17	22.85000 +0.16	23.49	22.85	23.11	1,596,127
01 Dec 17	22.69000 -0.08	23.32	22.24	22.90	2,838,902
30 Nov 17	22.77000 +0.13	22.95	22.58	22.76	2,748,387
29 Nov 17	22.64000 +0.25	22.79	22.36	22.50	1,909,307
28 Nov 17	22.39000 +0.03	22.48	21.99	22.39	1,805,399
27 Nov 17	22.36000 +0.04	22.48	21.93	22.32	1,236,789
24 Nov 17	22.32000 -0.15	22.78	22.30	22.75	728,842
22 Nov 17	22.47000 +0.34	22.63	22.27	22.39	2,387,894
21 Nov 17	22.13000 +0.25	22.60	21.92	22.11	2,037,372
20 Nov 17	21.88000 -0.05	22.11	21.77	21.91	1,489,917
17 Nov 17	21.93000 +0.04	21.97	21.18	21.60	3,232,574
16 Nov 17	21.89000 +0.53	22.12	21.43	21.48	2,297,689
15 Nov 17	21.36000 -0.27	21.72	21.01	21.08	2,792,729
14 Nov 17	21.63000 -0.81	22.28	21.18	21.98	3,657,532
13 Nov 17	22.44000 +0.42	22.70	21.63	21.80	3,855,398
10 Nov 17	22.02000 -1.87	24.02	21.96	24.02	6,803,218
09 Nov 17	23.89000 +0.09	24.24	23.05	23.23	4,793,595
08 Nov 17	23.80000 -1.67	24.19	23.17	24.16	14,981,513
07 Nov 17	25.47000 -0.37	25.95	25.15	25.84	1,176,874
06 Nov 17	25.84000 +0.06	26.19	25.73	26.00	734,058
03 Nov 17	25.78000 +0.11	26.21	25.65	25.66	1,800,633
02 Nov 17	25.67000 +0.55	26.59	25.56	26.00	2,057,988
01 Nov 17	25.12000 -0.06	26.30	24.65	25.90	2,413,412
31 Oct 17	25.18000 +0.69	25.62	24.42	24.59	2,559,366
30 Oct 17	24.49000 -0.35	25.37	24.34	24.70	1,426,719
27 Oct 17	24.84000 +0.03	25.02	24.37	24.59	1,503,604
26 Oct 17	24.81000 +0.22	25.17	24.64	24.68	1,481,182
25 Oct 17	24.59000 -0.13	24.89	24.30	24.53	1,599,557
24 Oct 17	24.72000 +0.80	25.22	22.72	23.70	3,738,585
23 Oct 17	23.92000 -0.70	24.77	23.88	24.60	2,093,516
20 Oct 17	24.62000 +0.56	24.69	24.26	24.35	1,105,894
19 Oct 17	24.06000 -0.40	24.24	23.75	24.07	1,670,004
18 Oct 17	24.46000 -0.02	24.84	24.32	24.41	1,308,265
17 Oct 17	24.48000 -0.47	25.17	24.46	24.90	1,695,003
16 Oct 17	24.95000 +0.10	25.25	24.31	25.04	2,181,868
13 Oct 17	24.85000 +0.54	25.00	24.32	24.84	2,313,842
12 Oct 17	24.31000 +0.27	24.90	23.34	23.60	2,982,368
11 Oct 17	24.04000 +0.03	24.45	23.96	23.96	934,398
10 Oct 17	24.01000 +0.07	24.28	23.88	24.10	1,360,866
09 Oct 17	23.94000 -0.73	24.86	23.71	24.68	1,361,943
06 Oct 17	24.67000 -0.52	25.20	24.42	25.07	2,882,479
05 Oct 17	25.19000 +0.03	25.51	25.09	25.43	2,935,357
04 Oct 17	25.16000 +0.09	25.32	24.94	24.94	2,008,228
03 Oct 17	25.07000 +0.36	25.12	24.59	24.90	2,534,836
02 Oct 17	24.71000 +0.81	24.71	23.70	23.90	2,022,026
29 Sep 17	23.90000 +0.31	24.00	23.46	23.69	1,178,224
28 Sep 17	23.59000 +0.13	23.80	23.09	23.39	1,728,953
27 Sep 17	23.46000 +0.33	23.60	22.75	23.38	1,576,882
26 Sep 17	23.13000 -0.03	23.41	23.05	23.17	2,020,450
25 Sep 17	23.16000 +0.26	23.27	22.79	22.90	2,014,694
22 Sep 17	22.90000 +0.16	23.21	22.51	22.51	1,473,092
21 Sep 17	22.74000 +0.02	22.76	22.30	22.54	1,731,069
20 Sep 17	22.72000 +0.15	22.97	22.35	22.71	1,394,908
19 Sep 17	22.57000 -0.23	22.75	22.14	22.75	1,965,950
18 Sep 17	22.80000 -0.46	24.00	22.63	23.31	3,183,286
15 Sep 17	23.26000 +0.88	23.31	22.21	22.24	3,039,164
14 Sep 17	22.38000 -0.16	22.53	21.88	22.35	2,760,123
13 Sep 17	22.54000 +0.23	22.77	21.59	21.84	1,846,789
12 Sep 17	22.31000 +0.15	22.85	21.85	22.30	2,956,364
11 Sep 17	22.16000 +1.65	22.76	21.78	22.10	3,755,781
08 Sep 17	20.51000 -0.64	21.06	20.27	21.04	1,767,030
07 Sep 17	21.15000 +0.10	21.27	20.74	21.06	1,248,302
06 Sep 17	21.05000 +0.08	21.37	20.98	21.07	1,474,070
05 Sep 17	20.97000 -0.62	21.84	20.60	21.70	2,083,380
01 Sep 17	21.59000 +0.76	21.85	21.12	21.12	1,794,210
31 Aug 17	20.83000 +0.01	21.21	20.78	21.11	1,205,573
30 Aug 17	20.82000 +0.42	20.84	20.16	20.37	1,698,643
29 Aug 17	20.40000 +0.41	20.61	19.42	19.64	2,099,847
28 Aug 17	19.99000 -0.51	20.55	19.88	20.51	1,707,279
25 Aug 17	20.50000 -0.27	21.10	20.20	20.95	1,504,458
24 Aug 17	20.77000 +0.23	21.07	20.10	20.54	2,017,245
23 Aug 17	20.54000 +0.20	20.95	19.94	20.14	1,896,631
22 Aug 17	20.34000 +1.80	20.60	18.75	18.83	4,843,261
21 Aug 17	18.54000 -0.03	18.99	18.49	18.54	1,259,175
18 Aug 17	18.57000 +0.46	18.63	17.82	17.93	1,651,084
17 Aug 17	18.11000 -0.37	18.63	18.10	18.30	1,334,972
16 Aug 17	18.48000 +0.43	18.78	18.18	18.18	983,916
15 Aug 17	18.05000 -0.03	18.20	17.77	18.03	893,399
14 Aug 17	18.08000 +0.19	18.24	17.91	18.00	786,855
11 Aug 17	17.89000 -0.14	18.16	17.65	17.67	1,218,573
10 Aug 17	18.03000 -0.39	18.66	18.01	18.30	1,493,813
09 Aug 17	18.42000 -0.17	18.52	18.28	18.46	1,144,814
08 Aug 17	18.59000 -0.37	19.26	18.40	18.79	1,360,155
07 Aug 17	18.96000 +0.41	19.22	18.67	18.75	1,175,309
04 Aug 17	18.55000 +0.10	18.74	18.43	18.55	863,494
03 Aug 17	18.45000 -0.02	18.74	18.34	18.47	781,932
02 Aug 17	18.47000 +0.09	18.66	18.10	18.36	1,326,473
01 Aug 17	18.38000 -0.56	19.14	18.33	19.03	1,871,151
31 Jul 17	18.94000 +0.01	19.30	18.77	19.07	1,598,471
28 Jul 17	18.93000 -0.22	19.27	18.67	19.01	2,138,469
27 Jul 17	19.15000 +0.41	19.65	18.50	18.76	2,896,284
26 Jul 17	18.74000 -0.37	19.64	18.57	19.55	4,209,492
25 Jul 17	19.11000 +1.97	19.23	18.01	18.04	5,973,760
24 Jul 17	17.14000 -0.17	17.40	16.82	17.33	2,790,978
21 Jul 17	17.31000 -0.62	18.13	17.28	18.11	1,532,059
20 Jul 17	17.93000 +0.11	18.09	17.68	17.85	1,553,523
19 Jul 17	17.82000 +0.26	17.87	17.12	17.64	2,570,771
18 Jul 17	17.56000 -0.37	17.92	17.32	17.87	2,023,062
17 Jul 17	17.93000 +0.39	18.17	17.50	17.58	1,725,847
14 Jul 17	17.54000 -0.21	17.93	17.53	17.83	1,036,140
13 Jul 17	17.75000 -0.04	18.07	17.36	17.81	2,151,529
12 Jul 17	17.79000 +0.16	18.09	17.68	17.85	1,274,617
11 Jul 17	17.63000 +0.54	17.70	16.95	17.14	1,310,113
10 Jul 17	17.09000 +0.16	17.21	16.51	16.75	1,103,052
07 Jul 17	16.93000 -0.29	17.22	16.55	17.20	1,560,112
06 Jul 17	17.22000 -0.41	17.78	17.19	17.56	1,658,538
05 Jul 17	17.63000 +0.13	17.94	17.10	17.79	1,983,139
03 Jul 17	17.50000 +0.49	17.80	17.10	17.14	1,286,214
30 Jun 17	17.01000 -0.14	17.46	16.91	17.21	2,080,162
29 Jun 17	17.15000 +0.33	17.58	16.90	17.05	4,286,594
28 Jun 17	16.82000 +0.59	17.38	16.51	16.52	2,717,495
27 Jun 17	16.23000 -0.41	17.15	16.22	16.79	2,575,718
26 Jun 17	16.64000 -0.18	16.83	16.34	16.82	1,255,829
23 Jun 17	16.82000 +0.28	16.94	16.33	16.59	2,001,366
22 Jun 17	16.54000 +0.61	16.76	15.98	16.02	1,684,165
21 Jun 17	15.93000 -0.20	16.44	15.87	16.24	1,214,372
20 Jun 17	16.13000 -0.14	16.30	15.82	16.05	1,137,315
19 Jun 17	16.27000 -0.01	16.59	16.19	16.42	1,156,575
16 Jun 17	16.28000 +0.02	16.41	15.89	16.13	2,372,722
15 Jun 17	16.26000 -0.98	16.97	16.18	16.82	1,364,027
14 Jun 17	17.24000 -0.28	17.57	17.00	17.57	2,366,587
13 Jun 17	17.52000 +0.18	17.60	17.28	17.46	1,823,188
12 Jun 17	17.34000 +0.41	17.34	16.90	16.90	1,981,642
09 Jun 17	16.93000 -0.01	17.19	16.74	16.91	1,792,914
08 Jun 17	16.94000 +0.62	17.07	16.15	16.27	1,718,441
07 Jun 17	16.32000 -0.26	16.85	15.94	16.60	2,117,027
06 Jun 17	16.58000 +0.20	16.68	15.86	16.28	1,941,561
05 Jun 17	16.38000 +0.54	16.63	15.79	15.79	2,219,844
02 Jun 17	15.84000 -0.07	16.15	15.79	15.86	1,197,398
01 Jun 17	15.91000 +0.48	15.91	15.25	15.51	1,337,806
31 May 17	15.43000 -0.45	15.85	14.95	15.70	1,818,902
30 May 17	15.88000 -0.05	16.09	15.50	15.85	1,469,181
26 May 17	15.93000 -0.15	16.16	15.83	16.09	1,559,745
25 May 17	16.08000 -0.07	16.54	15.86	16.24	1,395,145
24 May 17	16.15000 -0.34	16.65	16.00	16.47	2,059,738
23 May 17	16.49000 +0.68	16.53	15.68	15.92	2,297,872
22 May 17	15.81000 +0.05	16.02	15.51	15.91	1,980,198
19 May 17	15.76000 +0.87	16.15	15.05	15.11	3,437,241
18 May 17	14.89000 -0.20	14.99	14.54	14.90	2,132,093
17 May 17	15.09000 -0.44	15.53	14.81	15.53	2,288,302
16 May 17	15.53000 +0.07	15.70	15.20	15.59	1,668,943
15 May 17	15.46000 +0.13	15.94	15.40	15.55	2,101,015
12 May 17	15.33000 -0.26	15.64	15.12	15.34	2,347,423
11 May 17	15.59000 -0.50	16.20	15.57	16.04	1,855,173
10 May 17	16.09000 -0.02	16.41	15.96	16.21	1,977,745
09 May 17	16.11000 -0.46	16.80	16.04	16.61	1,702,871
08 May 17	16.57000 -0.35	16.85	16.41	16.78	1,636,988
05 May 17	16.92000 +0.30	16.93	16.54	16.81	1,617,479
04 May 17	16.62000 -0.33	17.10	16.10	16.44	2,839,335
03 May 17	16.95000 -1.21	17.95	16.74	17.95	3,168,699
02 May 17	18.16000 -0.26	18.59	17.95	18.31	1,538,553
01 May 17	18.42000 +0.07	18.52	17.98	18.44	1,536,134
28 Apr 17	18.35000 -0.21	18.70	18.32	18.65	2,443,363
27 Apr 17	18.56000 -0.39	19.05	18.43	18.85	2,210,219
26 Apr 17	18.95000 -0.94	19.25	18.10	19.25	5,176,068
25 Apr 17	19.89000 +1.79	20.11	17.93	18.60	7,490,244
24 Apr 17	18.10000 +1.00	18.14	17.39	17.49	4,256,933
21 Apr 17	17.10000 -0.01	17.23	16.77	17.11	2,274,811
20 Apr 17	17.11000 +0.29	17.48	16.90	17.29	2,601,886
19 Apr 17	16.82000 -0.10	17.31	16.76	17.08	2,656,199
18 Apr 17	16.92000 -0.02	17.18	16.60	16.60	2,228,906
17 Apr 17	16.94000 -0.20	17.37	16.76	17.25	1,739,912
13 Apr 17	17.14000 -0.65	17.90	17.07	17.75	2,922,842
12 Apr 17	17.79000 -0.72	18.36	17.73	18.36	2,550,159
11 Apr 17	18.51000 +0.28	18.65	17.73	18.24	1,688,360
10 Apr 17	18.23000 +0.02	18.38	17.75	18.27	1,655,661
07 Apr 17	18.21000 +0.47	18.29	17.52	17.58	2,022,561
06 Apr 17	17.74000 +0.23	17.94	17.38	17.52	1,326,498
05 Apr 17	17.51000 -0.54	18.47	17.32	18.33	2,651,788
04 Apr 17	18.05000 +0.53	18.06	17.40	17.52	2,348,316
03 Apr 17	17.52000 -0.44	18.34	17.27	18.13	1,890,022
31 Mar 17	17.96000 +0.01	18.10	17.77	17.94	1,405,954
30 Mar 17	17.95000 +0.37	18.01	17.56	17.60	2,452,831
29 Mar 17	17.58000 +0.03	17.90	17.30	17.46	1,634,327
28 Mar 17	17.55000 +0.53	17.75	16.81	17.03	2,193,102
27 Mar 17	17.02000 -0.25	17.05	16.40	16.57	3,074,401
24 Mar 17	17.27000 -0.03	17.53	17.06	17.36	2,646,182
23 Mar 17	17.30000 -0.08	17.55	16.88	17.45	3,252,098
22 Mar 17	17.38000 +0.30	17.42	16.68	17.02	3,120,683
21 Mar 17	17.08000 -0.48	18.02	16.82	17.77	3,272,730
20 Mar 17	17.56000 -0.46	18.00	17.36	17.96	2,067,534
17 Mar 17	18.02000 -0.11	18.53	17.80	18.28	4,594,792
16 Mar 17	18.13000 +0.38	18.85	17.86	18.20	3,731,536
15 Mar 17	17.75000 +0.33	17.81	17.23	17.69	3,320,575
14 Mar 17	17.42000 -0.04	17.51	16.96	17.25	1,724,598
13 Mar 17	17.46000 +0.09	17.89	17.26	17.37	1,674,818
10 Mar 17	17.37000 +0.05	17.73	17.02	17.55	2,357,753
09 Mar 17	17.32000 -0.43	17.82	16.80	17.61	2,897,343
08 Mar 17	17.75000 +0.03	18.11	17.65	17.82	2,358,794
07 Mar 17	17.72000 -0.89	18.84	17.70	18.56	2,066,184
06 Mar 17	18.61000 -0.45	18.92	18.01	18.74	2,265,469
03 Mar 17	19.06000 +0.08	19.24	18.39	18.98	2,757,358
02 Mar 17	18.98000 -0.96	19.85	18.96	19.71	2,245,903
01 Mar 17	19.94000 +0.73	20.28	19.85	19.85	1,936,883
28 Feb 17	19.21000 -0.42	19.90	19.01	19.58	1,619,952
27 Feb 17	19.63000 +0.37	20.09	19.22	19.23	2,122,936
24 Feb 17	19.26000 -0.02	19.70	18.76	18.99	2,206,765
23 Feb 17	19.28000 -0.44	20.05	18.83	19.92	2,665,826
22 Feb 17	19.72000 -0.87	20.51	19.53	20.43	2,158,827
21 Feb 17	20.59000 +0.45	20.68	20.25	20.30	1,835,999
17 Feb 17	20.14000 -0.45	20.57	20.03	20.51	1,830,951
16 Feb 17	20.59000 -0.61	21.34	20.48	21.20	1,933,863
15 Feb 17	21.20000 -0.34	21.57	21.10	21.25	3,057,355
14 Feb 17	21.54000 -0.26	21.75	21.29	21.69	2,340,437
13 Feb 17	21.80000 +0.77	21.98	21.33	21.39	3,155,866
10 Feb 17	21.03000 -0.08	21.47	20.94	21.31	1,640,209
09 Feb 17	21.11000 +0.71	21.34	20.40	20.40	2,710,632
08 Feb 17	20.40000 -0.18	20.83	19.99	20.56	2,667,234
07 Feb 17	20.58000 -0.63	21.54	20.55	21.26	2,904,869
06 Feb 17	21.21000 -0.44	21.83	21.17	21.58	2,288,415
03 Feb 17	21.65000 +0.05	21.80	21.26	21.52	1,709,418
02 Feb 17	21.60000 -0.02	22.03	21.15	21.37	3,188,839
01 Feb 17	21.62000 -0.11	22.39	21.13	21.92	3,254,376
31 Jan 17	21.73000 +0.26	21.77	20.94	21.56	3,186,163
30 Jan 17	21.47000 -0.36	21.62	20.82	21.60	3,413,735
27 Jan 17	21.83000 +0.33	22.49	21.01	21.61	4,200,985
26 Jan 17	21.50000 -0.38	22.68	21.27	21.69	6,150,921
25 Jan 17	21.88000 -0.40	23.69	21.27	22.00	10,934,724
24 Jan 17	22.28000 +5.29	22.89	19.10	19.45	20,764,240
23 Jan 17	16.99000 -0.07	17.37	16.59	17.12	3,616,966
20 Jan 17	17.06000 +0.36	17.06	15.97	16.21	4,446,541
19 Jan 17	16.70000 -0.38	16.97	16.38	16.91	3,132,899
18 Jan 17	17.08000 +0.52	17.30	16.52	16.61	1,841,522
17 Jan 17	16.56000 +0.15	16.72	16.37	16.53	921,771
13 Jan 17	16.41000 +0.04	16.70	16.29	16.35	1,069,676
12 Jan 17	16.37000 +0.19	16.41	15.61	15.83	3,204,949
11 Jan 17	16.18000 -0.33	16.59	16.00	16.47	2,150,170
10 Jan 17	16.51000 +0.36	16.80	16.22	16.52	1,885,020
09 Jan 17	16.15000 +0.07	16.47	16.01	16.12	1,331,681
06 Jan 17	16.08000 -0.55	16.69	16.02	16.47	1,965,214
05 Jan 17	16.63000 -0.69	17.15	16.40	16.90	1,762,248
04 Jan 17	17.32000 +1.02	17.38	16.32	16.37	1,652,474
03 Jan 17	16.30000 +0.37	16.46	15.94	16.25	1,164,964
30 Dec 16	15.93000 -0.23	16.36	15.85	16.24	1,284,537
29 Dec 16	16.16000 -0.01	16.41	15.83	16.19	1,690,163
28 Dec 16	16.17000 -0.50	16.90	16.13	16.82	1,007,160
27 Dec 16	16.67000 +0.24	16.77	16.42	16.61	810,726
23 Dec 16	16.43000 -0.26	16.73	16.31	16.64	1,079,553
22 Dec 16	16.69000 -0.71	17.68	16.63	17.31	1,852,818
21 Dec 16	17.40000 +0.12	17.60	17.06	17.34	1,709,671
20 Dec 16	17.28000 +0.90	17.46	16.35	16.35	2,139,306
19 Dec 16	16.38000 +0.08	16.53	16.03	16.03	1,385,864
16 Dec 16	16.30000 -0.54	17.17	16.20	16.86	3,830,822
15 Dec 16	16.84000 +0.08	17.18	16.38	16.50	2,735,637
14 Dec 16	16.76000 -0.23	17.35	16.73	16.92	1,682,850
13 Dec 16	16.99000 -0.51	17.80	16.47	17.64	2,212,818
12 Dec 16	17.50000 -1.44	19.20	17.45	19.11	2,646,538
09 Dec 16	18.94000 +0.55	19.12	18.25	18.43	2,427,705
08 Dec 16	18.39000 +0.10	18.60	18.01	18.50	2,841,564
07 Dec 16	18.29000 +0.20	18.71	18.08	18.24	3,327,791
06 Dec 16	18.09000 +0.39	18.11	17.19	17.51	2,973,492
05 Dec 16	17.70000 +0.77	17.77	17.09	17.16	2,457,107
02 Dec 16	16.93000 -0.83	17.46	15.95	17.13	5,474,752
01 Dec 16	17.76000 +0.22	17.93	17.41	17.62	2,132,454
30 Nov 16	17.54000 +1.04	17.64	16.88	16.98	2,400,320
29 Nov 16	16.50000 -1.17	17.35	16.38	17.15	2,980,292
28 Nov 16	17.67000 -0.29	18.12	17.21	17.98	2,835,416
25 Nov 16	17.96000 -0.03	18.11	17.73	18.07	681,445
23 Nov 16	17.99000 +0.22	18.05	17.35	17.47	2,349,254
22 Nov 16	17.77000 +1.24	17.83	16.75	16.83	2,486,870
21 Nov 16	16.53000 +0.37	16.58	16.19	16.40	1,328,467
18 Nov 16	16.16000 +0.15	16.33	15.96	15.96	1,479,686
17 Nov 16	16.01000 -0.43	16.54	15.98	16.54	2,043,864
16 Nov 16	16.44000 -1.03	16.92	16.27	16.80	3,203,854
15 Nov 16	17.47000 -0.30	17.60	16.94	17.46	2,510,278
14 Nov 16	17.77000 +0.78	18.00	17.08	17.25	3,273,111
11 Nov 16	16.99000 +0.33	17.09	16.02	16.78	3,108,315
10 Nov 16	16.66000 +0.82	17.17	16.25	16.25	5,407,593
09 Nov 16	15.84000 +1.22	16.13	15.04	15.16	4,431,371
08 Nov 16	14.62000 +0.26	14.87	14.11	14.23	1,398,060
07 Nov 16	14.36000 +0.21	14.62	14.14	14.55	1,664,595
04 Nov 16	14.15000 +0.75	14.34	13.29	13.31	2,311,095
03 Nov 16	13.40000 +0.24	13.56	13.15	13.27	2,060,571
02 Nov 16	13.16000 -0.21	13.55	13.15	13.22	1,440,959
01 Nov 16	13.37000 -0.27	13.86	13.15	13.77	2,384,258
31 Oct 16	13.64000 +0.03	13.87	13.42	13.64	1,826,131
28 Oct 16	13.61000 +0.14	13.99	13.35	13.37	2,036,481
27 Oct 16	13.47000 -0.80	14.20	13.43	14.08	3,543,111
26 Oct 16	14.27000 -0.85	15.01	13.89	15.01	5,788,979
25 Oct 16	15.12000 -2.68	17.30	14.90	16.77	8,849,695
24 Oct 16	17.80000 +0.03	18.55	17.72	18.05	2,203,659
21 Oct 16	17.77000 -0.02	17.83	17.21	17.54	1,388,759
20 Oct 16	17.79000 +0.05	18.08	17.07	17.53	1,966,760
19 Oct 16	17.74000 +0.82	17.79	16.90	17.00	1,506,085
18 Oct 16	16.92000 +0.13	17.37	16.67	17.25	703,946
17 Oct 16	16.79000 +0.35	16.95	16.50	16.51	1,015,338
14 Oct 16	16.44000 -0.21	17.09	16.43	16.89	931,864
13 Oct 16	16.65000 -0.52	16.74	16.14	16.72	2,022,704
12 Oct 16	17.17000 +0.00	17.47	17.06	17.11	1,179,240
11 Oct 16	17.17000 -0.66	17.67	17.00	17.67	2,345,306
10 Oct 16	17.83000 +0.22	18.26	17.78	17.87	1,595,366
07 Oct 16	17.61000 -0.54	18.42	17.29	18.32	2,215,097
06 Oct 16	18.15000 +0.26	18.21	17.71	17.80	1,032,173
05 Oct 16	17.89000 +0.69	18.12	17.29	17.43	1,657,042
04 Oct 16	17.20000 -0.57	17.76	17.19	17.74	1,849,424
03 Oct 16	17.77000 -0.30	18.35	17.55	18.28	1,870,983
30 Sep 16	18.07000 +0.23	18.21	17.70	18.11	1,776,019
29 Sep 16	17.84000 -0.23	18.24	17.69	18.03	1,876,087
28 Sep 16	18.07000 +0.69	18.07	17.49	17.50	2,396,904
27 Sep 16	17.38000 -0.10	17.44	16.85	17.18	1,977,919
26 Sep 16	17.48000 -0.07	17.65	17.25	17.43	2,911,257
23 Sep 16	17.55000 -0.12	17.93	17.48	17.55	1,540,560
22 Sep 16	17.67000 +0.24	18.07	17.65	17.75	2,534,824
21 Sep 16	17.43000 +0.83	17.46	16.75	16.75	2,918,503
20 Sep 16	16.60000 +0.28	16.74	16.13	16.49	2,830,919
19 Sep 16	16.32000 +0.55	16.64	16.00	16.00	2,521,546
16 Sep 16	15.77000 -0.17	15.89	15.62	15.78	2,548,408
15 Sep 16	15.94000 +0.01	16.13	15.74	15.93	2,270,203
14 Sep 16	15.93000 +0.27	16.14	15.49	15.70	2,871,528
13 Sep 16	15.66000 -1.04	16.23	15.31	16.23	4,579,703
12 Sep 16	16.70000 +0.54	16.84	15.70	15.85	3,638,324
09 Sep 16	16.16000 -1.79	17.71	16.16	17.68	4,880,225
08 Sep 16	17.95000 -0.05	18.09	17.69	18.01	2,377,611
07 Sep 16	18.00000 -0.04	18.07	17.74	17.95	2,460,511
06 Sep 16	18.04000 +1.00	18.06	17.09	17.14	3,069,555
02 Sep 16	17.04000 +0.14	17.42	16.79	17.17	2,287,615
01 Sep 16	16.90000 -0.16	17.14	16.61	17.10	2,973,068
31 Aug 16	17.06000 -0.54	17.57	16.96	17.32	2,915,443
30 Aug 16	17.60000 -0.90	18.47	17.52	18.30	2,672,830
29 Aug 16	18.50000 +1.85	18.54	16.92	17.11	4,246,698
26 Aug 16	16.65000 -0.16	17.27	16.55	17.00	2,438,749
25 Aug 16	16.81000 +0.22	17.12	16.54	16.54	2,925,300
24 Aug 16	16.59000 -1.07	17.57	16.57	17.51	2,257,934
23 Aug 16	17.66000 +0.06	18.02	17.64	17.80	1,546,063
22 Aug 16	17.60000 +0.24	17.63	17.07	17.10	1,440,778
19 Aug 16	17.36000 -0.47	17.59	17.16	17.58	1,276,457
18 Aug 16	17.83000 +0.06	17.97	17.61	17.95	1,420,203
17 Aug 16	17.77000 +0.08	17.96	17.27	17.54	1,585,362
16 Aug 16	17.69000 -0.31	18.05	17.59	18.03	1,416,567
15 Aug 16	18.00000 +0.87	18.07	17.25	17.30	2,649,970
12 Aug 16	17.13000 -0.45	17.65	17.01	17.51	1,739,641
11 Aug 16	17.58000 +0.58	17.67	16.82	16.99	2,443,942
10 Aug 16	17.00000 -0.06	17.46	16.83	17.20	1,725,538
09 Aug 16	17.06000 -0.18	17.31	16.98	17.15	2,051,592
08 Aug 16	17.24000 -0.01	17.61	17.22	17.41	1,291,650
05 Aug 16	17.25000 -0.01	17.68	17.17	17.34	2,001,131
04 Aug 16	17.26000 -0.41	17.66	16.99	17.66	1,238,656
03 Aug 16	17.67000 +0.64	17.92	16.54	16.96	4,366,805
02 Aug 16	17.03000 -0.41	17.61	16.83	17.40	1,389,926
01 Aug 16	17.44000 -0.37	17.79	17.28	17.74	1,490,869
29 Jul 16	17.81000 -0.09	18.07	17.53	17.87	1,925,258
28 Jul 16	17.90000 -0.06	18.32	17.63	18.09	3,619,108
27 Jul 16	17.96000 -0.02	18.67	17.72	18.29	7,211,808
26 Jul 16	17.98000 +2.85	18.14	14.85	15.59	6,297,627
25 Jul 16	15.13000 +0.01	15.37	14.95	15.01	2,141,823
22 Jul 16	15.12000 +0.14	15.15	14.69	14.90	1,753,113
21 Jul 16	14.98000 +0.22	15.45	14.78	14.96	2,007,827
20 Jul 16	14.76000 +0.21	14.94	14.11	14.32	2,274,279
19 Jul 16	14.55000 -0.55	15.02	14.36	14.93	2,110,434
18 Jul 16	15.10000 -0.53	15.51	14.94	15.44	2,628,460
15 Jul 16	15.63000 +0.25	15.65	15.10	15.30	4,135,571
14 Jul 16	15.38000 +0.37	15.57	15.02	15.17	3,286,185
13 Jul 16	15.01000 -0.04	15.25	14.47	15.20	2,990,278
12 Jul 16	15.05000 +0.58	15.36	14.37	14.85	5,673,863
11 Jul 16	14.47000 +0.81	14.58	13.88	13.90	3,158,131
08 Jul 16	13.66000 +0.56	13.91	13.26	13.37	3,086,840
07 Jul 16	13.10000 +0.39	13.47	12.74	12.76	2,532,243
06 Jul 16	12.71000 +0.02	12.80	12.27	12.43	2,448,781
05 Jul 16	12.69000 -0.79	13.44	12.47	13.37	1,906,206
01 Jul 16	13.48000 +0.73	13.57	12.71	12.73	3,165,637
30 Jun 16	12.75000 +0.67	12.77	12.10	12.31	2,501,656
29 Jun 16	12.08000 +0.13	12.36	11.93	12.29	1,982,061
28 Jun 16	11.95000 +0.39	12.08	11.55	11.83	2,864,730
27 Jun 16	11.56000 -0.87	12.30	11.33	12.25	3,699,300
24 Jun 16	12.43000 -1.78	13.56	12.25	13.28	13,267,981
23 Jun 16	14.21000 +0.84	14.24	13.55	13.80	2,348,978
22 Jun 16	13.37000 -0.21	14.02	13.28	13.73	2,313,107
21 Jun 16	13.58000 -0.36	13.93	13.31	13.91	2,045,679
20 Jun 16	13.94000 +0.37	14.15	13.76	13.81	1,986,747
17 Jun 16	13.57000 +0.14	13.99	13.47	13.55	4,024,773
16 Jun 16	13.43000 +0.06	13.44	12.77	13.24	2,066,261
15 Jun 16	13.37000 +0.29	13.66	13.14	13.25	2,037,394
14 Jun 16	13.08000 -0.21	13.52	12.80	13.12	2,342,561
13 Jun 16	13.29000 -0.15	13.77	13.27	13.45	2,130,580
10 Jun 16	13.44000 -0.23	13.73	13.13	13.40	3,325,257
09 Jun 16	13.67000 -0.40	13.85	13.31	13.79	2,739,011
08 Jun 16	14.07000 +0.47	14.17	13.85	13.94	4,384,593
07 Jun 16	13.60000 +0.01	13.88	13.35	13.44	2,287,300
06 Jun 16	13.59000 +0.54	13.66	13.13	13.13	2,773,300
03 Jun 16	13.05000 +0.49	13.12	12.60	12.76	2,856,825
02 Jun 16	12.56000 +0.37	12.57	12.01	12.05	1,893,098
01 Jun 16	12.19000 -0.19	12.36	11.78	12.18	2,640,857
31 May 16	12.38000 +0.16	12.64	12.23	12.26	3,137,956
27 May 16	12.22000 +0.07	12.33	12.00	12.15	2,497,353
26 May 16	12.15000 +0.17	12.39	12.03	12.28	4,212,124
25 May 16	11.98000 +0.35	12.07	11.70	11.70	4,073,092
24 May 16	11.63000 -0.13	11.89	11.53	11.70	3,913,313
23 May 16	11.76000 +0.53	11.80	11.41	11.52	6,309,702
20 May 16	11.23000 -0.02	11.44	11.06	11.40	4,189,238
19 May 16	11.25000 -0.31	11.48	10.93	11.35	10,723,347
18 May 16	11.56000 -2.61	13.06	11.50	12.45	17,637,368
17 May 16	14.17000 +0.00	14.58	13.85	14.39	1,744,750
16 May 16	14.17000 +0.01	15.01	14.13	14.58	2,638,771
13 May 16	14.16000 -0.16	14.73	14.05	14.20	1,351,101
12 May 16	14.32000 -0.33	14.95	14.15	14.79	1,920,952
11 May 16	14.65000 -0.20	15.03	14.50	14.90	1,747,920
10 May 16	14.85000 +0.70	14.85	14.18	14.35	1,583,683
09 May 16	14.15000 -1.41	15.08	13.95	15.08	2,194,170
06 May 16	15.56000 +0.46	15.89	14.82	15.04	1,404,577
05 May 16	15.10000 -0.34	15.88	14.98	15.76	1,711,209
04 May 16	15.44000 -0.04	15.86	14.95	15.18	2,165,881
03 May 16	15.48000 -0.93	16.08	15.19	16.08	2,390,373
02 May 16	16.41000 +0.07	16.56	15.85	16.30	2,384,832
29 Apr 16	16.34000 -0.12	17.13	16.13	16.71	2,040,414
28 Apr 16	16.46000 -0.19	17.19	16.32	16.65	2,679,052
27 Apr 16	16.65000 -0.10	17.10	16.30	16.65	2,768,384
26 Apr 16	16.75000 +0.01	16.82	14.80	15.83	5,229,572
25 Apr 16	16.74000 -0.87	17.56	16.43	17.41	2,129,495
22 Apr 16	17.61000 +0.11	18.03	17.35	17.47	1,607,588
21 Apr 16	17.50000 -0.19	17.99	17.31	17.78	2,164,625
20 Apr 16	17.69000 +0.04	17.92	17.36	17.71	1,760,247
19 Apr 16	17.65000 +0.77	18.02	17.22	17.30	2,031,028
18 Apr 16	16.88000 -0.01	17.20	16.15	16.60	1,826,421
15 Apr 16	16.89000 +0.04	17.07	16.51	16.61	1,630,656
14 Apr 16	16.85000 +0.32	16.97	16.26	16.62	1,970,816
13 Apr 16	16.53000 +1.07	16.76	15.73	15.91	2,323,417
12 Apr 16	15.46000 -0.01	15.72	14.87	15.40	2,232,241
11 Apr 16	15.47000 +0.35	15.71	15.34	15.41	1,422,127
08 Apr 16	15.12000 +0.73	15.33	14.75	14.84	2,240,718
07 Apr 16	14.39000 -0.33	14.85	14.25	14.59	1,754,948
06 Apr 16	14.72000 -0.06	15.04	14.26	14.67	2,792,527
05 Apr 16	14.78000 -0.41	15.17	14.44	14.64	2,580,859
04 Apr 16	15.19000 -1.19	15.88	15.06	15.54	2,550,821
01 Apr 16	16.38000 +0.08	16.41	15.69	16.15	1,462,843
31 Mar 16	16.30000 -0.50	17.00	16.06	16.85	1,784,678
30 Mar 16	16.80000 +0.61	17.04	16.21	16.42	1,773,338
29 Mar 16	16.19000 -0.01	16.19	15.02	15.72	2,061,745
28 Mar 16	16.20000 +0.00	16.43	15.63	16.26	1,129,494
24 Mar 16	16.20000 +0.36	16.20	15.36	15.56	1,500,337
23 Mar 16	15.84000 -1.73	17.32	15.67	17.26	2,591,991
22 Mar 16	17.57000 +0.03	17.63	17.11	17.28	1,652,583
21 Mar 16	17.54000 +0.29	17.60	16.97	17.18	1,649,947
18 Mar 16	17.25000 -0.14	18.38	16.99	17.68	4,462,874
17 Mar 16	17.39000 +1.08	17.86	15.77	16.49	3,892,968
16 Mar 16	16.31000 +0.87	16.32	14.94	15.44	2,353,090
15 Mar 16	15.44000 -0.33	15.78	14.77	15.20	1,742,243
14 Mar 16	15.77000 -0.30	16.50	15.05	15.80	2,797,894
11 Mar 16	16.07000 -0.24	16.75	16.02	16.47	2,344,036
10 Mar 16	16.31000 +0.47	16.41	15.34	15.89	2,560,990
09 Mar 16	15.84000 -0.56	16.74	15.44	16.45	2,122,981
08 Mar 16	16.40000 -0.48	16.76	15.91	16.48	3,089,345
07 Mar 16	16.88000 +1.30	16.88	15.50	15.88	3,140,104
04 Mar 16	15.58000 +0.29	16.39	15.03	15.51	3,518,788
03 Mar 16	15.29000 -0.06	15.49	14.80	15.27	3,953,065
02 Mar 16	15.35000 +1.66	15.36	13.69	13.79	3,816,804
01 Mar 16	13.69000 +0.28	13.87	13.38	13.66	2,739,447
29 Feb 16	13.41000 +1.09	13.59	12.53	12.57	3,312,194
26 Feb 16	12.32000 +0.54	12.60	11.95	11.98	2,181,351
25 Feb 16	11.78000 -0.03	12.11	11.41	11.81	2,164,713
24 Feb 16	11.81000 -0.13	11.90	10.81	11.65	2,404,178
23 Feb 16	11.94000 -0.43	12.45	11.76	12.26	1,953,010
22 Feb 16	12.37000 +1.03	12.51	11.73	11.73	2,607,983
19 Feb 16	11.34000 -0.23	11.48	10.88	11.35	2,341,241
18 Feb 16	11.57000 -0.72	12.28	11.28	12.28	3,199,153
17 Feb 16	12.29000 +0.78	12.74	11.61	11.63	4,306,946
16 Feb 16	11.51000 +0.77	11.53	10.56	10.98	2,718,681
12 Feb 16	10.74000 +1.26	10.80	9.61	9.73	3,208,940
11 Feb 16	9.48000 -0.32	9.96	9.15	9.64	2,693,135
10 Feb 16	9.80000 -0.16	10.12	9.61	9.94	1,914,226
09 Feb 16	9.96000 +0.09	10.11	9.35	9.68	4,249,042
08 Feb 16	9.87000 -0.60	10.18	9.54	10.14	3,527,751
05 Feb 16	10.47000 +0.09	11.02	10.08	10.19	4,251,213
04 Feb 16	10.38000 +1.37	10.78	9.13	9.18	5,261,660
03 Feb 16	9.01000 +0.72	9.02	8.04	8.39	3,090,635
02 Feb 16	8.29000 -0.61	8.81	8.26	8.64	2,539,876
01 Feb 16	8.90000 -0.48	9.39	8.65	9.37	3,102,983
29 Jan 16	9.38000 +1.24	9.38	8.12	8.15	3,954,677
28 Jan 16	8.14000 -0.25	8.82	8.06	8.68	4,136,133
27 Jan 16	8.39000 +0.43	8.55	7.60	7.76	4,096,332
26 Jan 16	7.96000 +0.27	8.39	7.13	7.20	6,375,682
25 Jan 16	7.69000 -0.58	8.23	7.60	8.20	3,879,328
22 Jan 16	8.27000 -0.02	9.04	8.16	8.58	4,473,254
21 Jan 16	8.29000 +0.47	8.54	7.71	7.84	4,148,854
20 Jan 16	7.82000 +0.20	7.97	7.08	7.39	4,898,253
19 Jan 16	7.62000 -0.63	8.44	7.54	8.44	2,403,814
15 Jan 16	8.25000 -0.63	8.46	7.98	8.46	2,965,535
14 Jan 16	8.88000 +0.41	9.02	8.34	8.55	2,806,571
13 Jan 16	8.47000 -0.26	9.36	8.42	8.87	3,406,703
12 Jan 16	8.73000 -0.40	9.39	8.36	9.22	4,066,083
11 Jan 16	9.13000 -0.35	9.82	9.09	9.58	2,496,884
08 Jan 16	9.48000 -0.04	9.71	9.44	9.48	2,681,583
07 Jan 16	9.52000 -1.18	10.33	9.44	10.32	3,565,244
06 Jan 16	10.70000 -0.46	10.96	10.63	10.86	1,859,761
05 Jan 16	11.16000 -0.33	11.63	10.81	11.53	2,251,642
04 Jan 16	11.49000 +0.24	11.66	10.61	11.02	2,979,943
31 Dec 15	11.25000 -0.10	11.55	11.03	11.27	1,883,878
30 Dec 15	11.35000 +0.30	11.56	10.82	10.84	1,987,469
29 Dec 15	11.05000 -0.09	11.31	10.79	11.31	2,154,005
28 Dec 15	11.14000 -0.99	11.90	11.03	11.90	2,594,639
24 Dec 15	12.13000 -0.24	12.43	11.84	12.36	1,055,254
23 Dec 15	12.37000 +0.44	12.65	12.14	12.27	3,863,837
22 Dec 15	11.93000 +1.28	12.07	10.65	10.67	3,082,993
21 Dec 15	10.65000 +0.19	10.73	10.28	10.56	2,660,054
18 Dec 15	10.46000 -0.01	10.77	10.41	10.47	3,936,977
17 Dec 15	10.47000 -0.12	10.77	10.35	10.42	2,713,886
16 Dec 15	10.59000 -0.18	10.90	10.15	10.81	3,519,303
15 Dec 15	10.77000 -1.52	12.47	10.67	12.30	6,021,103
14 Dec 15	12.29000 -0.65	13.02	12.28	12.62	2,866,993
11 Dec 15	12.94000 -0.64	13.40	12.56	13.25	3,930,788
10 Dec 15	13.58000 +1.68	13.78	11.92	11.94	4,264,230
09 Dec 15	11.90000 +0.37	12.08	11.53	11.76	3,094,011
08 Dec 15	11.53000 -0.60	11.91	11.45	11.90	2,797,393
07 Dec 15	12.13000 -0.33	12.34	12.06	12.23	2,281,512
04 Dec 15	12.46000 -0.32	12.77	12.35	12.75	2,606,905
03 Dec 15	12.78000 +0.05	13.18	12.65	12.85	1,864,373
02 Dec 15	12.73000 -0.27	13.10	12.62	12.81	2,458,045
01 Dec 15	13.00000 +0.33	13.05	12.63	12.73	2,373,586
30 Nov 15	12.67000 +0.25	13.03	12.30	12.47	2,275,869
27 Nov 15	12.42000 -0.18	12.57	11.98	12.51	1,056,553
25 Nov 15	12.60000 -0.34	12.90	12.25	12.84	1,732,351
24 Nov 15	12.94000 +0.80	13.00	12.04	12.04	1,900,518
23 Nov 15	12.14000 -0.18	12.50	12.03	12.25	1,936,092
20 Nov 15	12.32000 -0.95	13.41	12.26	13.37	2,668,641
19 Nov 15	13.27000 -0.06	13.53	13.12	13.33	1,676,216
18 Nov 15	13.33000 +0.76	13.37	12.62	12.80	1,988,853
17 Nov 15	12.57000 -0.28	13.02	12.44	12.83	1,687,169
16 Nov 15	12.85000 -0.16	13.31	12.56	12.98	2,137,858
13 Nov 15	13.01000 +0.10	13.22	12.71	13.06	1,889,761
12 Nov 15	12.91000 -0.64	13.74	12.89	13.23	2,094,703
11 Nov 15	13.55000 -0.33	14.07	13.21	14.03	1,664,532
10 Nov 15	13.88000 -0.11	14.18	13.65	13.88	1,608,516
09 Nov 15	13.99000 -0.30	14.33	13.79	14.30	1,520,790
06 Nov 15	14.29000 -0.02	14.33	13.78	14.20	2,967,223
05 Nov 15	14.31000 -0.89	15.11	14.17	15.00	1,974,002
04 Nov 15	15.20000 -0.53	15.92	14.98	15.78	1,900,588
03 Nov 15	15.73000 +0.57	16.04	15.18	15.18	2,235,895
02 Nov 15	15.16000 +0.46	15.34	14.61	14.61	1,429,990
30 Oct 15	14.70000 +0.37	14.81	14.18	14.64	1,707,179
29 Oct 15	14.33000 -0.26	14.87	14.28	14.35	1,132,394
28 Oct 15	14.59000 +1.10	14.98	13.45	13.45	3,264,970
27 Oct 15	13.49000 -0.22	13.83	13.30	13.59	2,067,403
26 Oct 15	13.71000 -0.85	14.65	13.68	14.51	2,407,311
23 Oct 15	14.56000 +0.39	14.60	13.96	14.37	4,447,802
22 Oct 15	14.17000 +0.56	14.32	13.56	13.65	3,071,551
21 Oct 15	13.61000 -1.39	14.79	13.57	14.75	4,217,011
20 Oct 15	15.00000 -1.98	16.73	14.45	16.70	6,333,636
19 Oct 15	16.98000 -0.46	17.32	16.74	17.21	1,404,457
16 Oct 15	17.44000 -0.75	18.15	17.13	18.11	1,182,255
15 Oct 15	18.19000 +0.64	18.23	17.26	17.55	1,366,460
14 Oct 15	17.55000 -0.43	18.26	17.39	18.12	2,293,732
13 Oct 15	17.98000 +0.07	18.38	17.34	17.61	1,217,800
12 Oct 15	17.91000 -0.66	18.74	17.73	18.65	949,940
09 Oct 15	18.57000 +0.30	19.10	18.47	18.52	2,196,289
08 Oct 15	18.27000 +0.72	18.34	17.44	17.54	1,698,017
07 Oct 15	17.55000 +0.68	17.91	16.70	16.84	3,003,661
06 Oct 15	16.87000 +0.35	17.07	16.46	16.52	2,233,021
05 Oct 15	16.52000 +1.02	16.72	15.90	15.90	2,120,997
02 Oct 15	15.50000 +1.09	15.51	14.30	14.39	1,748,460
01 Oct 15	14.41000 +0.23	14.72	13.95	14.09	1,813,688
30 Sep 15	14.18000 +0.09	14.45	13.74	14.38	1,812,256
29 Sep 15	14.09000 -0.20	14.57	13.66	14.42	1,643,004
28 Sep 15	14.29000 -0.89	14.84	14.04	14.74	1,743,565
25 Sep 15	15.18000 -0.82	16.31	15.14	16.13	1,510,772
24 Sep 15	16.00000 +0.57	16.11	15.21	15.33	1,138,603
23 Sep 15	15.43000 -0.78	16.40	15.38	16.34	1,447,704
22 Sep 15	16.21000 -0.66	16.39	15.86	16.39	1,387,215
21 Sep 15	16.87000 -0.38	17.54	16.68	17.54	1,079,809
18 Sep 15	17.25000 -1.04	17.92	17.04	17.89	2,464,454
17 Sep 15	18.29000 -0.18	18.84	18.22	18.39	1,054,866
16 Sep 15	18.47000 +0.36	18.56	18.02	18.21	1,079,934
15 Sep 15	18.11000 +0.71	18.18	17.28	17.37	1,155,136
14 Sep 15	17.40000 -0.63	18.02	17.09	17.88	1,118,073
11 Sep 15	18.03000 -0.09	18.19	17.63	18.10	787,830
10 Sep 15	18.12000 +0.10	18.45	17.72	18.00	931,017
09 Sep 15	18.02000 -0.45	18.81	17.85	18.61	853,498
08 Sep 15	18.47000 +0.54	18.73	18.19	18.73	1,070,479
04 Sep 15	17.93000 -0.17	18.15	17.71	17.78	1,120,596
03 Sep 15	18.10000 -0.71	18.95	17.90	18.58	1,581,581
02 Sep 15	18.81000 +0.23	19.07	18.30	18.94	919,077
01 Sep 15	18.58000 -0.73	18.94	18.35	18.51	1,228,676
31 Aug 15	19.31000 -0.03	19.49	18.75	19.10	1,065,132
28 Aug 15	19.34000 +0.30	19.70	18.59	18.81	1,657,855
27 Aug 15	19.04000 +1.44	19.18	17.68	17.76	1,792,351
26 Aug 15	17.60000 +0.65	17.70	16.91	17.34	1,747,020
25 Aug 15	16.95000 -0.34	18.35	16.92	18.08	1,723,024
24 Aug 15	17.29000 -0.32	17.99	16.58	17.40	2,465,081
21 Aug 15	17.61000 -0.82	18.12	17.61	18.04	1,386,064
20 Aug 15	18.43000 -0.44	19.16	18.42	19.16	1,167,704
19 Aug 15	18.87000 -0.62	19.42	18.69	19.28	1,483,908
18 Aug 15	19.49000 -0.30	19.86	19.41	19.79	723,451
17 Aug 15	19.79000 -0.38	19.95	19.65	19.82	748,915
14 Aug 15	20.17000 +0.26	20.44	19.65	19.90	1,509,532
13 Aug 15	19.91000 -0.55	20.38	19.69	20.28	1,715,336
12 Aug 15	20.46000 -0.57	20.89	20.18	20.85	3,548,458
11 Aug 15	21.03000 -1.52	21.66	20.61	21.66	2,023,981
10 Aug 15	22.55000 +1.59	22.67	21.01	21.49	1,790,659
07 Aug 15	20.96000 -0.59	21.90	20.83	21.45	1,170,852
06 Aug 15	21.55000 +0.51	21.59	20.88	21.04	1,415,553
05 Aug 15	21.04000 +0.47	22.25	20.95	21.04	1,452,061
04 Aug 15	20.57000 -0.21	21.19	20.42	20.98	1,606,151
03 Aug 15	20.78000 -0.54	21.27	20.57	21.14	2,111,121
31 Jul 15	21.32000 -0.51	22.11	21.29	22.10	1,572,842
30 Jul 15	21.83000 -0.70	22.66	21.81	22.42	1,794,350
29 Jul 15	22.53000 +0.58	22.74	21.82	21.87	2,189,750
28 Jul 15	21.95000 +0.70	22.20	21.53	21.69	1,911,131
27 Jul 15	21.25000 -0.14	21.41	20.75	21.12	2,031,519
24 Jul 15	21.39000 -0.28	22.11	21.25	22.04	2,886,045
23 Jul 15	21.67000 +1.11	21.98	20.65	20.75	3,515,104
22 Jul 15	20.56000 -1.11	21.64	20.43	21.32	4,250,790
21 Jul 15	21.67000 -3.40	24.03	21.61	24.03	7,950,908
20 Jul 15	25.07000 -0.50	25.75	25.00	25.62	1,451,716
17 Jul 15	25.57000 -1.04	26.62	25.53	26.55	2,049,730
16 Jul 15	26.61000 +0.41	26.68	25.88	25.88	2,026,281
15 Jul 15	26.20000 -1.96	26.30	24.64	25.83	6,218,352
14 Jul 15	28.16000 -0.59	28.66	27.98	28.60	1,461,378
13 Jul 15	28.75000 +0.63	28.83	27.95	28.31	1,307,115
10 Jul 15	28.12000 +0.07	28.73	27.95	28.63	1,181,943
09 Jul 15	28.05000 +0.23	28.64	27.91	28.57	1,228,185
08 Jul 15	27.82000 -0.79	28.60	27.59	28.40	1,158,233
07 Jul 15	28.61000 +0.48	28.88	26.96	27.99	2,199,071
06 Jul 15	28.13000 -1.42	29.12	28.11	28.88	2,499,503
02 Jul 15	29.55000 -0.57	30.38	28.66	30.20	2,731,468
01 Jul 15	30.12000 -0.08	31.02	30.10	30.37	17,993,552
30 Jun 15	30.20000 -0.77	31.70	29.88	31.26	1,585,294
29 Jun 15	30.97000 -0.76	31.46	30.67	31.25	1,487,619
26 Jun 15	31.73000 +0.30	32.05	31.44	31.55	747,309
25 Jun 15	31.43000 -0.67	32.51	31.38	32.09	831,248
24 Jun 15	32.10000 -0.28	32.46	31.77	32.18	1,240,169
23 Jun 15	32.38000 +1.01	32.51	31.26	31.38	1,038,622
22 Jun 15	31.37000 -0.40	31.99	31.30	31.93	739,535
19 Jun 15	31.77000 -0.23	32.27	31.75	31.92	1,089,293
18 Jun 15	32.00000 -0.39	32.90	31.63	32.50	1,084,727
17 Jun 15	32.39000 -0.64	33.39	31.89	33.07	682,004
16 Jun 15	33.03000 +0.48	33.18	32.53	32.53	472,045
15 Jun 15	32.55000 -0.58	33.09	32.39	32.75	1,203,925
12 Jun 15	33.13000 +0.41	33.20	32.33	32.57	846,513
11 Jun 15	32.72000 -0.11	33.05	32.44	32.87	753,032
10 Jun 15	32.83000 +0.35	33.25	32.75	32.83	836,704
09 Jun 15	32.48000 +0.02	32.88	32.23	32.61	562,992
08 Jun 15	32.46000 -0.17	33.33	32.24	32.71	522,575
05 Jun 15	32.63000 -0.23	33.10	32.50	32.70	524,302
04 Jun 15	32.86000 -0.43	33.41	32.78	33.08	790,176
03 Jun 15	33.29000 +0.36	33.97	32.88	32.91	782,378
02 Jun 15	32.93000 +0.85	33.40	32.15	32.15	939,759
01 Jun 15	32.08000 -0.42	32.78	31.93	32.53	919,679
29 May 15	32.50000 -0.52	32.63	31.78	32.10	1,622,361
28 May 15	33.02000 -0.55	33.81	32.41	33.34	988,652
27 May 15	33.57000 +0.50	33.64	32.79	33.00	743,878
26 May 15	33.07000 -1.25	34.31	32.95	34.21	773,060
22 May 15	34.32000 -0.09	34.59	33.72	34.23	668,491
21 May 15	34.41000 -1.32	35.73	33.94	35.52	1,322,866
20 May 15	35.73000 +0.03	35.88	34.98	35.85	749,904
19 May 15	35.70000 -1.34	37.06	35.37	37.03	1,069,065
18 May 15	37.04000 -0.19	37.27	36.72	37.02	584,963
15 May 15	37.23000 -0.22	37.76	37.03	37.36	1,367,726
14 May 15	37.45000 +0.82	37.74	36.66	37.00	872,798
13 May 15	36.63000 +0.81	36.96	36.16	36.38	934,429
12 May 15	35.82000 -0.69	36.65	35.78	36.46	685,209
11 May 15	36.51000 +0.82	36.96	35.58	35.81	1,424,564
08 May 15	35.69000 +0.89	35.79	35.11	35.38	799,161
07 May 15	34.80000 -0.70	35.19	34.45	35.18	718,601
06 May 15	35.50000 +0.21	35.98	35.23	35.58	1,262,439
05 May 15	35.29000 +0.62	35.94	34.69	34.84	1,378,420
04 May 15	34.67000 +0.42	34.99	34.22	34.33	800,279
01 May 15	34.25000 +0.26	34.62	33.72	34.35	753,571
30 Apr 15	33.99000 -0.23	34.50	33.70	33.86	813,599
29 Apr 15	34.22000 -0.46	34.50	33.81	34.33	893,636
28 Apr 15	34.68000 +0.61	34.85	34.08	34.25	1,021,820
27 Apr 15	34.07000 -0.54	34.94	34.01	34.88	1,072,449
24 Apr 15	34.61000 +0.05	35.08	34.43	34.97	935,581
23 Apr 15	34.56000 +0.27	34.88	34.05	34.35	1,159,024
22 Apr 15	34.29000 -0.36	34.59	33.81	34.50	1,852,971
21 Apr 15	34.65000 +4.35	34.72	31.60	31.85	3,336,655
20 Apr 15	30.30000 +0.46	30.63	29.95	29.95	1,124,380
17 Apr 15	29.84000 -0.57	30.17	29.62	30.01	964,737
16 Apr 15	30.41000 -0.81	31.40	30.37	31.22	660,029
15 Apr 15	31.22000 +0.49	31.41	30.85	30.90	1,413,086
14 Apr 15	30.73000 +0.75	30.81	30.15	30.35	1,462,794
13 Apr 15	29.98000 -0.19	30.25	29.73	30.17	815,598
10 Apr 15	30.17000 +0.04	30.48	30.04	30.11	624,735
09 Apr 15	30.13000 +0.06	30.28	29.70	29.80	854,837
08 Apr 15	30.07000 -1.02	31.76	30.02	31.43	1,253,877
07 Apr 15	31.09000 -0.19	31.68	31.01	31.50	1,096,189
06 Apr 15	31.28000 +0.71	31.55	30.37	30.77	1,179,173
02 Apr 15	30.57000 +0.96	30.78	29.05	29.29	1,571,144
01 Apr 15	29.61000 -0.40	30.04	29.39	29.73	737,047
31 Mar 15	30.01000 -0.82	30.32	29.57	30.26	1,167,995
30 Mar 15	30.83000 +0.81	30.93	30.10	30.10	752,679
27 Mar 15	30.02000 -0.26	30.53	29.79	30.05	1,026,181
26 Mar 15	30.28000 -0.23	30.89	29.90	30.54	921,868
25 Mar 15	30.51000 -1.08	32.18	30.50	31.91	1,199,549
24 Mar 15	31.59000 +0.09	31.77	31.10	31.48	861,693
23 Mar 15	31.50000 +1.96	31.66	29.99	30.04	1,318,255
20 Mar 15	29.54000 +0.04	29.89	29.50	29.70	1,438,838
19 Mar 15	29.50000 -1.00	30.09	29.27	30.09	737,338
18 Mar 15	30.50000 +1.14	30.68	29.00	29.01	820,064
17 Mar 15	29.36000 -0.33	29.78	29.01	29.69	869,616
16 Mar 15	29.69000 -0.07	29.92	28.91	29.92	836,318
13 Mar 15	29.76000 -1.82	31.25	29.46	31.24	1,688,464
12 Mar 15	31.58000 +0.16	32.10	31.42	31.92	693,368
11 Mar 15	31.42000 -0.11	31.68	30.62	30.62	825,580
10 Mar 15	31.53000 -1.42	32.52	31.42	32.33	1,172,039
09 Mar 15	32.95000 +1.31	33.08	31.95	31.97	2,019,413
06 Mar 15	31.64000 -0.74	32.61	31.33	31.96	982,447
05 Mar 15	32.38000 -0.55	32.77	32.04	32.77	826,596
04 Mar 15	32.93000 -0.32	32.99	32.31	32.84	653,439
03 Mar 15	33.25000 -0.48	33.66	33.09	33.60	574,407
02 Mar 15	33.73000 +0.07	33.90	33.20	33.50	733,875
27 Feb 15	33.66000 -0.03	34.11	33.42	33.71	722,678
26 Feb 15	33.69000 +0.13	34.04	33.33	33.79	564,051
25 Feb 15	33.56000 -0.65	34.20	33.51	34.01	578,326
24 Feb 15	34.21000 +0.65	34.34	33.69	33.74	660,308
23 Feb 15	33.56000 -0.27	33.91	33.04	33.34	667,804
20 Feb 15	33.83000 +0.91	33.97	32.82	32.97	774,925
19 Feb 15	32.92000 -0.30	33.04	32.13	32.80	768,193
18 Feb 15	33.22000 +0.17	33.48	32.52	32.75	573,736
17 Feb 15	33.05000 -0.63	33.59	32.77	33.52	785,637
13 Feb 15	33.68000 +0.39	34.27	33.56	33.72	1,215,128
12 Feb 15	33.29000 +1.56	33.47	32.24	32.31	1,066,979
11 Feb 15	31.73000 -0.10	31.87	31.10	31.52	767,061
10 Feb 15	31.83000 -0.39	32.25	31.13	32.01	819,043
09 Feb 15	32.22000 +0.05	33.07	32.16	32.36	1,001,329
06 Feb 15	32.17000 +0.00	33.00	31.77	31.84	1,373,823
05 Feb 15	32.17000 +1.96	32.26	30.31	30.31	1,333,348
04 Feb 15	30.21000 -0.62	30.74	30.00	30.31	976,307
03 Feb 15	30.83000 +1.79	30.92	29.36	29.41	1,434,638
02 Feb 15	29.04000 +0.51	29.36	28.56	28.87	981,481
30 Jan 15	28.53000 +0.48	28.93	27.67	27.72	1,454,851
29 Jan 15	28.05000 +0.24	28.14	27.52	27.95	1,493,442
28 Jan 15	27.81000 -0.09	28.38	27.60	28.32	1,669,517
27 Jan 15	27.90000 -0.36	28.24	27.29	27.60	1,293,058
26 Jan 15	28.26000 +0.94	28.30	27.25	27.32	949,283
23 Jan 15	27.32000 -1.18	28.23	27.14	28.20	1,281,834
22 Jan 15	28.50000 -0.09	28.96	28.19	28.78	1,199,884
21 Jan 15	28.59000 +0.52	28.71	27.75	28.07	1,720,119
20 Jan 15	28.07000 -0.05	29.35	27.49	28.82	1,600,342
16 Jan 15	28.12000 +0.18	28.18	27.12	27.68	2,697,473
15 Jan 15	27.94000 -0.58	29.18	27.78	28.95	1,450,049
14 Jan 15	28.52000 -1.60	29.51	27.41	29.44	2,975,706
13 Jan 15	30.12000 -0.47	30.91	29.96	30.83	1,234,469
12 Jan 15	30.59000 -1.08	31.34	29.81	31.21	1,275,153
09 Jan 15	31.67000 -0.66	32.54	31.32	32.38	926,743
08 Jan 15	32.33000 +0.18	32.82	31.89	32.62	1,085,209
07 Jan 15	32.15000 +0.56	32.49	31.62	31.97	1,054,131
06 Jan 15	31.59000 -0.81	32.59	31.28	32.32	1,200,409
05 Jan 15	32.40000 -1.99	33.81	31.75	33.74	1,210,400
02 Jan 15	34.39000 -0.38	35.10	34.10	34.85	733,631
31 Dec 14	34.77000 -0.15	35.41	34.59	35.08	515,354
30 Dec 14	34.92000 -0.26	35.44	34.91	35.06	624,919
29 Dec 14	35.18000 +0.18	35.63	34.88	35.01	625,735
26 Dec 14	35.00000 +0.23	35.35	34.67	35.08	462,113
24 Dec 14	34.77000 +0.06	35.12	34.37	34.71	373,426
23 Dec 14	34.71000 +0.84	35.16	33.99	34.01	764,982
22 Dec 14	33.87000 +0.51	34.05	33.03	33.26	1,182,870
19 Dec 14	33.36000 +1.69	33.44	31.87	32.04	2,120,028
18 Dec 14	31.67000 -0.21	32.72	31.21	32.44	1,486,712
17 Dec 14	31.88000 +1.58	32.01	30.40	30.55	1,917,999
16 Dec 14	30.30000 +0.26	31.57	30.21	30.54	1,657,865
15 Dec 14	30.04000 -0.49	30.89	30.02	30.67	1,633,805
12 Dec 14	30.53000 -1.57	31.47	30.50	31.47	1,141,321
11 Dec 14	32.10000 -1.06	33.00	32.00	32.93	894,493
10 Dec 14	33.16000 -1.32	34.22	33.01	34.15	794,975
09 Dec 14	34.48000 +1.02	34.53	32.80	32.99	860,537
08 Dec 14	33.46000 -0.74	34.35	33.24	34.03	901,059
05 Dec 14	34.20000 -0.33	34.72	34.08	34.46	882,602
04 Dec 14	34.53000 +0.25	34.84	34.00	34.08	960,383
03 Dec 14	34.28000 +1.73	34.50	32.46	32.70	1,045,225
02 Dec 14	32.55000 -0.26	33.29	32.48	33.03	742,533
01 Dec 14	32.81000 -0.88	33.68	32.45	33.54	925,786
28 Nov 14	33.69000 -1.39	34.75	33.59	34.75	742,249
26 Nov 14	35.08000 -0.27	35.56	34.94	35.48	877,278
25 Nov 14	35.35000 +0.24	35.49	34.94	35.17	733,780
24 Nov 14	35.11000 -0.28	35.40	34.80	35.26	946,784
21 Nov 14	35.39000 +1.95	35.58	34.00	34.25	2,058,978
20 Nov 14	33.44000 +0.81	33.49	32.18	32.24	606,827
19 Nov 14	32.63000 -0.19	32.80	32.16	32.52	849,637
18 Nov 14	32.82000 -0.10	33.21	32.65	32.73	623,912
17 Nov 14	32.92000 +0.07	33.06	32.23	32.60	913,795
14 Nov 14	32.85000 +1.17	32.91	31.43	31.57	925,756
13 Nov 14	31.68000 -0.69	32.62	31.49	32.46	972,584
12 Nov 14	32.37000 +0.28	32.54	31.88	31.93	743,630
11 Nov 14	32.09000 +0.26	32.22	31.57	31.71	660,313
10 Nov 14	31.83000 -0.85	32.89	31.46	32.67	1,243,396
07 Nov 14	32.68000 +1.34	32.72	31.24	31.38	1,745,096
06 Nov 14	31.34000 +0.85	31.35	30.55	30.64	1,072,358
05 Nov 14	30.49000 -0.41	31.17	30.36	31.04	1,457,711
04 Nov 14	30.90000 -1.10	31.89	30.56	31.89	1,248,079
03 Nov 14	32.00000 -0.85	32.93	31.68	32.79	978,722
31 Oct 14	32.85000 +1.22	32.89	31.60	32.13	1,386,600
30 Oct 14	31.63000 +0.24	31.82	31.01	31.13	2,006,822
29 Oct 14	31.39000 -1.80	33.60	31.11	33.43	2,534,810
28 Oct 14	33.19000 +1.67	33.22	31.48	31.78	1,559,616
27 Oct 14	31.52000 -1.50	32.62	31.21	32.57	1,383,776
24 Oct 14	33.02000 +0.54	33.07	32.33	32.48	867,572
23 Oct 14	32.48000 +0.20	32.96	32.21	32.61	1,334,868
22 Oct 14	32.28000 -1.07	33.30	32.26	33.28	2,741,417
21 Oct 14	33.35000 +0.24	34.07	32.73	33.63	2,108,437
20 Oct 14	33.11000 +0.12	33.15	32.34	32.83	1,352,859
17 Oct 14	32.99000 +0.36	34.01	32.80	33.01	1,640,639
16 Oct 14	32.63000 +0.50	33.19	31.15	31.31	1,040,409
15 Oct 14	32.13000 +0.13	32.32	30.65	31.39	1,795,511
14 Oct 14	32.00000 +0.55	32.80	31.31	31.61	1,421,029
13 Oct 14	31.45000 -0.29	32.92	31.40	31.94	1,340,823
10 Oct 14	31.74000 -1.15	33.13	31.74	32.76	991,126
09 Oct 14	32.89000 -0.89	33.69	32.76	33.63	1,740,795
08 Oct 14	33.78000 +0.58	33.83	32.09	33.19	1,615,420
07 Oct 14	33.20000 -1.31	34.31	33.18	33.51	2,585,191
06 Oct 14	34.51000 -0.23	35.41	34.44	35.01	1,395,211
03 Oct 14	34.74000 -0.35	35.61	34.71	35.12	1,945,417
02 Oct 14	35.09000 -0.88	36.02	34.49	35.88	1,901,283
01 Oct 14	35.97000 -1.13	36.99	35.65	36.90	2,081,965
30 Sep 14	37.10000 -1.12	38.33	36.74	38.30	2,121,725
29 Sep 14	38.22000 -0.79	38.79	38.09	38.38	1,143,217
26 Sep 14	39.01000 +0.15	39.27	38.58	38.80	1,267,875
25 Sep 14	38.86000 -1.97	40.64	38.35	40.52	2,336,929
24 Sep 14	40.83000 -0.58	41.68	40.61	41.62	1,142,424
23 Sep 14	41.41000 -0.13	42.13	41.20	41.58	816,838
22 Sep 14	41.54000 -0.93	42.11	40.94	42.11	991,765
19 Sep 14	42.47000 +0.43	43.26	42.28	42.34	1,648,300
18 Sep 14	42.04000 -0.52	42.80	41.70	42.57	815,000
17 Sep 14	42.56000 +0.33	43.07	42.16	42.62	838,100
16 Sep 14	42.23000 +0.50	42.49	41.28	41.46	716,500
15 Sep 14	41.73000 -0.01	42.04	41.42	41.69	693,600
12 Sep 14	41.74000 -0.93	42.57	41.51	42.54	1,137,700
11 Sep 14	42.67000 +0.70	42.72	41.54	41.63	839,600
10 Sep 14	41.97000 +0.36	41.99	41.17	41.60	724,700
09 Sep 14	41.61000 -0.67	42.15	41.51	42.10	809,600
08 Sep 14	42.28000 +0.19	42.56	41.62	41.92	1,000,400
05 Sep 14	42.09000 -0.29	42.31	41.55	42.31	809,600
04 Sep 14	42.38000 +0.56	42.94	41.85	41.92	703,400
03 Sep 14	41.82000 +0.08	42.32	41.64	42.17	707,700
02 Sep 14	41.74000 -0.43	42.33	41.43	42.15	609,900
29 Aug 14	42.17000 +0.14	42.21	41.59	42.05	547,300
28 Aug 14	42.03000 -0.51	42.27	41.95	42.15	578,300
27 Aug 14	42.54000 -0.52	43.28	42.35	43.12	513,000
26 Aug 14	43.06000 +0.96	43.27	42.13	42.22	723,200
25 Aug 14	42.10000 +0.32	42.11	41.72	42.00	375,400
22 Aug 14	41.78000 -0.31	42.02	41.27	42.01	564,200
21 Aug 14	42.09000 +0.41	42.16	41.16	41.62	959,100
20 Aug 14	41.68000 +0.00	41.90	41.47	41.60	554,000
19 Aug 14	41.68000 -0.01	41.99	41.52	41.73	448,200
18 Aug 14	41.69000 +0.35	41.72	41.21	41.30	571,900
15 Aug 14	41.34000 -0.21	41.72	41.10	41.70	1,050,000
14 Aug 14	41.55000 +0.65	41.64	40.91	40.92	916,800
13 Aug 14	40.90000 +0.62	41.00	40.20	40.36	816,400
12 Aug 14	40.28000 -0.05	40.87	39.97	40.31	1,138,200
11 Aug 14	40.33000 -0.03	40.78	40.27	40.50	981,500
08 Aug 14	40.36000 +1.66	40.38	38.84	39.04	1,942,800
07 Aug 14	38.70000 -0.32	39.23	38.46	39.02	1,325,400
06 Aug 14	39.02000 +0.43	39.20	38.04	38.48	1,651,800
05 Aug 14	38.59000 -0.21	38.85	37.60	38.41	1,712,400
04 Aug 14	38.80000 +1.03	38.90	37.67	38.06	1,902,500
01 Aug 14	37.77000 +0.12	38.29	37.49	37.60	1,996,500
31 Jul 14	37.65000 -1.20	38.99	37.63	38.53	2,036,100
30 Jul 14	38.85000 -1.34	40.49	38.74	40.49	2,266,100
29 Jul 14	40.19000 -0.76	41.41	40.00	41.00	2,151,000
28 Jul 14	40.95000 -0.70	41.76	40.81	41.51	1,293,200
25 Jul 14	41.65000 -0.02	41.89	41.25	41.54	792,300
24 Jul 14	41.67000 -0.21	42.30	41.27	42.14	1,392,400
23 Jul 14	41.88000 -1.96	43.85	41.71	43.75	3,173,300
22 Jul 14	43.84000 -1.60	45.46	43.69	45.34	1,736,900
21 Jul 14	45.44000 -0.26	45.66	44.96	45.61	888,200
18 Jul 14	45.70000 +0.63	45.77	45.07	45.21	917,200
17 Jul 14	45.07000 -0.70	45.78	44.91	45.38	706,500
16 Jul 14	45.77000 +0.44	45.79	45.42	45.76	963,100
15 Jul 14	45.33000 -0.41	46.03	45.02	45.89	1,009,400
14 Jul 14	45.74000 +0.11	46.08	45.26	45.94	1,518,200
11 Jul 14	45.63000 +0.15	45.77	45.08	45.53	873,900
10 Jul 14	45.48000 -0.42	45.99	45.15	45.54	1,310,500
09 Jul 14	45.90000 +0.10	46.24	45.67	46.03	1,062,900
08 Jul 14	45.80000 -0.34	46.26	45.65	46.02	1,172,500
07 Jul 14	46.14000 +4.17	46.29	45.60	46.04	1,041,700
03 Jul 14	41.97000 -3.65	41.99	41.17	41.60	578,300
02 Jul 14	45.62000 +0.29	46.04	45.42	45.63	903,500
01 Jul 14	45.33000 +0.23	46.02	45.33	45.55	1,018,800
30 Jun 14	45.10000 +0.52	45.26	44.03	44.60	1,333,000
27 Jun 14	44.58000 +0.30	44.62	43.66	44.00	1,122,000
26 Jun 14	44.28000 +1.34	44.87	43.35	43.46	2,544,600
25 Jun 14	42.94000 +1.10	43.03	41.63	41.70	1,026,100
24 Jun 14	41.84000 -0.46	42.69	41.54	41.98	1,310,600
23 Jun 14	42.30000 -0.19	43.30	42.22	42.66	1,428,000
20 Jun 14	42.49000 +0.04	42.59	42.01	42.37	1,100,600
19 Jun 14	42.45000 -0.06	42.61	42.12	42.54	584,900
18 Jun 14	42.51000 +0.65	42.54	41.60	41.96	991,000
17 Jun 14	41.86000 +0.96	41.94	40.68	40.77	671,000
16 Jun 14	40.90000 -0.68	41.73	40.66	41.59	644,900
13 Jun 14	41.58000 +1.16	41.81	40.36	40.46	924,600
12 Jun 14	40.42000 -0.37	40.76	40.27	40.61	635,800
11 Jun 14	40.79000 -0.33	40.97	40.24	40.93	686,300
10 Jun 14	41.12000 +0.00	41.24	40.87	41.11	404,600
09 Jun 14	41.12000 -0.18	41.49	41.06	41.36	598,200
06 Jun 14	41.30000 +0.71	41.47	40.44	40.79	684,000
05 Jun 14	40.59000 +0.49	40.86	40.11	40.30	687,600
04 Jun 14	40.10000 +0.40	40.53	39.47	39.61	1,262,400
03 Jun 14	39.70000 -0.99	40.24	39.13	40.21	1,610,800
02 Jun 14	40.69000 -0.38	41.32	40.47	41.18	883,600
30 May 14	41.07000 -0.27	41.26	40.72	41.08	809,100
29 May 14	41.34000 +0.44	41.35	40.30	41.05	979,500
28 May 14	40.90000 -0.34	41.25	40.70	41.22	642,900
27 May 14	41.24000 +0.25	41.62	40.92	41.20	952,300
23 May 14	40.99000 +0.45	41.15	40.54	40.62	914,500
22 May 14	40.54000 -0.23	41.10	40.53	40.77	878,300
21 May 14	40.77000 +0.13	41.35	40.41	40.89	858,900
20 May 14	40.64000 -0.84	41.40	40.50	41.30	1,016,200
19 May 14	41.48000 +0.47	41.53	40.75	40.81	907,400
16 May 14	41.01000 +0.53	41.02	39.87	40.42	1,362,200
15 May 14	40.48000 -1.38	41.60	40.20	41.60	2,809,700
14 May 14	41.86000 -0.12	42.11	41.75	41.85	602,100
13 May 14	41.98000 -0.37	42.44	41.95	42.35	817,100
12 May 14	42.35000 +0.74	42.45	41.69	41.90	1,448,100
09 May 14	41.61000 -0.44	41.83	41.10	41.83	1,205,400
08 May 14	42.05000 +0.76	42.66	41.47	41.48	2,518,900
07 May 14	41.29000 +0.25	41.45	40.76	41.07	1,155,900
06 May 14	41.04000 +0.13	41.44	40.67	40.93	1,093,500
05 May 14	40.91000 -0.59	41.34	40.79	41.28	975,200
02 May 14	41.50000 +0.61	41.65	40.92	40.95	918,200
01 May 14	40.89000 -0.31	41.38	40.75	40.98	889,800
30 Apr 14	41.20000 +0.03	41.28	40.73	41.04	1,191,800
29 Apr 14	41.17000 +0.69	41.39	40.32	40.64	1,432,600
28 Apr 14	40.48000 +0.00	40.62	39.87	40.46	1,346,400
25 Apr 14	40.48000 -0.12	40.82	40.08	40.45	1,193,900
24 Apr 14	40.60000 -0.02	40.91	40.45	40.70	1,534,500
23 Apr 14	40.62000 +0.79	40.83	39.84	39.93	2,901,100
22 Apr 14	39.83000 -0.84	40.70	39.57	40.43	4,824,000
21 Apr 14	40.67000 -0.57	41.31	40.46	41.29	2,430,800
17 Apr 14	41.24000 +0.23	41.47	40.55	40.93	1,807,300
16 Apr 14	41.01000 +0.35	41.42	40.70	40.75	2,128,400
15 Apr 14	40.66000 +0.05	40.71	39.91	40.39	2,879,800
14 Apr 14	40.61000 +1.49	40.94	39.41	39.57	4,023,300
11 Apr 14	39.12000 +0.16	39.40	38.51	38.64	2,196,400
10 Apr 14	38.96000 -0.44	39.55	38.67	39.28	2,105,500
09 Apr 14	39.40000 +1.38	39.94	38.18	38.19	2,901,500
08 Apr 14	38.02000 +0.05	38.83	37.78	37.90	1,605,300
07 Apr 14	37.97000 -0.81	39.06	37.84	38.62	2,303,600
04 Apr 14	38.78000 +0.80	38.87	38.21	38.57	3,002,800
03 Apr 14	37.98000 +0.08	38.42	37.77	38.09	1,718,500
02 Apr 14	37.90000 -0.02	38.29	37.75	37.87	1,699,200
01 Apr 14	37.92000 +0.24	37.96	37.56	37.78	959,500
31 Mar 14	37.68000 +0.19	37.87	37.42	37.75	1,287,500
28 Mar 14	37.49000 +0.09	37.92	37.25	37.55	998,600
27 Mar 14	37.40000 +0.12	37.69	37.14	37.21	899,000
26 Mar 14	37.28000 -0.43	38.30	37.12	38.01	1,419,200
25 Mar 14	37.71000 +0.43	38.05	37.47	37.53	1,185,600
24 Mar 14	37.28000 -0.01	37.59	36.96	37.38	1,034,100
21 Mar 14	37.29000 +1.09	37.47	36.40	36.64	1,460,300
20 Mar 14	36.20000 +0.16	36.39	35.76	35.78	1,098,100
19 Mar 14	36.04000 -0.04	36.47	35.72	35.96	1,239,400
18 Mar 14	36.08000 +0.98	36.16	35.00	35.00	1,485,200
17 Mar 14	35.10000 +0.84	35.40	34.50	34.50	1,524,400
14 Mar 14	34.26000 +1.05	34.44	33.13	33.19	1,424,200
13 Mar 14	33.21000 -0.65	34.33	32.97	34.00	912,000
12 Mar 14	33.86000 +0.41	34.00	33.32	33.32	1,084,200
11 Mar 14	33.45000 +0.08	34.28	33.34	33.58	1,149,500
10 Mar 14	33.37000 -0.60	33.52	32.72	33.45	906,200
07 Mar 14	33.97000 -0.34	34.35	33.31	34.28	1,214,800
06 Mar 14	34.31000 +0.45	34.90	34.03	34.03	1,399,300
05 Mar 14	33.86000 +1.27	33.93	32.49	32.53	1,722,000
04 Mar 14	32.59000 +1.26	32.68	31.68	31.70	1,213,200
03 Mar 14	31.33000 -0.45	31.74	31.13	31.42	703,100
28 Feb 14	31.78000 -0.14	31.98	31.63	31.90	896,700
27 Feb 14	31.92000 +0.56	31.95	31.18	31.36	811,100
26 Feb 14	31.36000 +0.32	31.62	30.81	31.09	979,300
25 Feb 14	31.04000 -0.41	31.57	30.66	31.33	1,864,400
24 Feb 14	31.45000 -0.15	31.82	31.20	31.51	861,500
21 Feb 14	31.60000 +0.11	31.88	31.23	31.64	1,061,400
20 Feb 14	31.49000 +0.26	31.60	31.13	31.21	1,028,800
19 Feb 14	31.23000 -0.16	31.82	31.01	31.26	986,200
18 Feb 14	31.39000 -0.64	32.06	31.02	32.06	1,447,600
14 Feb 14	32.03000 +0.69	32.11	31.31	31.34	1,083,200
13 Feb 14	31.34000 -0.39	31.92	30.94	31.47	1,742,200
12 Feb 14	31.73000 -0.12	32.15	31.61	31.91	901,800
11 Feb 14	31.85000 +0.60	31.94	31.29	31.29	776,300
10 Feb 14	31.25000 +0.08	31.35	31.00	31.15	855,100
07 Feb 14	31.17000 +0.38	31.30	30.68	31.10	877,400
06 Feb 14	30.79000 +0.46	30.94	30.36	30.46	903,800
05 Feb 14	30.33000 -0.04	30.61	29.82	30.21	1,115,900
04 Feb 14	30.37000 +0.51	30.65	29.75	29.99	1,508,400
03 Feb 14	29.86000 -1.58	31.49	29.74	31.38	1,999,400
31 Jan 14	31.44000 -0.57	31.85	31.39	31.43	1,037,900
30 Jan 14	32.01000 +0.10	32.27	31.62	31.94	1,268,800
29 Jan 14	31.91000 -0.40	32.69	31.64	31.83	1,208,700
28 Jan 14	32.31000 +0.40	32.34	31.86	32.12	1,583,700
27 Jan 14	31.91000 -0.02	32.30	31.32	32.11	1,642,000
24 Jan 14	31.93000 -1.09	32.69	31.88	32.61	2,368,200
23 Jan 14	33.02000 +1.01	33.12	31.66	32.40	3,299,600
22 Jan 14	32.01000 -2.17	34.91	31.71	34.37	4,324,600
21 Jan 14	34.18000 -2.12	35.80	34.12	35.79	3,334,400
17 Jan 14	36.30000 +0.12	36.55	36.02	36.07	772,300
16 Jan 14	36.18000 +0.03	36.70	36.11	36.28	687,300
15 Jan 14	36.15000 +0.80	36.27	35.37	35.50	1,088,600
14 Jan 14	35.35000 +0.35	35.53	35.09	35.09	683,300
13 Jan 14	35.00000 -0.27	35.62	34.82	35.17	1,108,300
10 Jan 14	35.27000 -0.22	35.30	34.21	34.75	1,760,600
09 Jan 14	35.49000 -0.02	35.65	34.94	35.50	862,200
08 Jan 14	35.51000 +0.35	35.54	35.00	35.15	869,100
07 Jan 14	35.16000 -0.05	35.56	35.06	35.21	675,200
06 Jan 14	35.21000 -0.26	35.57	34.80	35.57	1,032,200
03 Jan 14	35.47000 +0.21	35.53	35.18	35.37	701,500
02 Jan 14	35.26000 -0.37	35.54	35.00	35.47	730,200
31 Dec 13	35.63000 +0.16	35.84	35.35	35.46	588,300
30 Dec 13	35.47000 -0.17	35.89	35.27	35.72	769,200
27 Dec 13	35.64000 +0.61	35.82	35.03	35.03	784,700
26 Dec 13	35.03000 +0.37	35.21	34.51	34.68	674,900
24 Dec 13	34.66000 +0.59	34.80	34.01	34.08	395,200
23 Dec 13	34.07000 +0.97	34.17	33.35	33.46	775,100
20 Dec 13	33.10000 -0.68	33.93	33.04	33.77	1,373,900
19 Dec 13	33.78000 +0.86	34.20	32.77	32.90	1,411,600
18 Dec 13	32.92000 +0.13	33.14	32.32	32.61	868,800
17 Dec 13	32.79000 -0.30	33.10	32.67	33.04	818,400
16 Dec 13	33.09000 +0.32	33.23	32.78	33.11	677,000
13 Dec 13	32.77000 +0.54	32.79	32.16	32.22	893,100
12 Dec 13	32.23000 +0.30	32.34	31.82	31.89	701,100
11 Dec 13	31.93000 -1.20	33.19	31.83	33.10	1,096,700
10 Dec 13	33.13000 -0.69	34.13	33.11	33.83	1,047,900
09 Dec 13	33.82000 +1.05	33.88	33.10	33.24	1,228,100
06 Dec 13	32.77000 -0.18	33.46	32.64	33.37	743,300
05 Dec 13	32.95000 +0.51	33.22	32.30	32.41	844,000
04 Dec 13	32.44000 +0.05	32.84	32.18	32.32	1,215,400
03 Dec 13	32.39000 -0.44	33.00	31.94	32.61	1,753,700
02 Dec 13	32.83000 -0.39	33.42	32.78	33.31	772,000
29 Nov 13	33.22000 +0.08	33.56	33.08	33.39	461,300
27 Nov 13	33.14000 +0.20	33.45	32.90	33.18	809,100
26 Nov 13	32.94000 -0.61	33.49	32.80	33.38	1,093,700
25 Nov 13	33.55000 -0.38	33.90	33.39	33.85	627,100
22 Nov 13	33.93000 +0.23	33.96	33.27	33.68	705,900
21 Nov 13	33.70000 +0.13	33.88	33.28	33.58	1,035,500
20 Nov 13	33.57000 -0.60	34.49	33.35	34.25	1,603,300
19 Nov 13	34.17000 +0.23	34.38	33.81	33.88	1,727,500
18 Nov 13	33.94000 +0.19	34.33	33.57	33.78	1,435,800
15 Nov 13	33.75000 +0.22	33.97	33.52	33.69	834,700
14 Nov 13	33.53000 +0.31	33.68	33.05	33.32	684,600
13 Nov 13	33.22000 +0.12	33.24	32.37	32.74	1,138,000
12 Nov 13	33.10000 -0.71	33.70	32.96	33.57	1,030,400
11 Nov 13	33.81000 -0.01	33.92	33.53	33.72	602,300
08 Nov 13	33.82000 +0.69	33.83	32.92	33.09	996,200
07 Nov 13	33.13000 -0.80	34.30	33.04	34.01	1,413,300
06 Nov 13	33.93000 +0.22	34.06	33.70	33.95	993,100
05 Nov 13	33.71000 -0.01	33.85	33.17	33.56	1,410,400
04 Nov 13	33.72000 +0.36	34.00	33.49	33.63	1,323,900
01 Nov 13	33.36000 +0.26	33.67	33.11	33.16	1,212,200
31 Oct 13	33.10000 -0.17	33.67	33.10	33.29	1,504,800
30 Oct 13	33.27000 -0.22	33.62	32.87	33.48	1,129,500
29 Oct 13	33.49000 +0.23	33.85	33.18	33.40	1,278,600
28 Oct 13	33.26000 -0.49	33.93	33.15	33.59	1,273,400
25 Oct 13	33.75000 +0.18	33.97	33.06	33.63	1,008,300
24 Oct 13	33.57000 +0.15	34.13	33.42	33.54	2,273,200
23 Oct 13	33.42000 +0.63	33.87	30.80	31.40	4,162,300
22 Oct 13	32.79000 +0.75	33.05	32.06	32.36	2,155,500
21 Oct 13	32.04000 +0.52	32.38	31.66	31.72	1,723,200
18 Oct 13	31.52000 +0.12	31.65	31.10	31.55	996,600
17 Oct 13	31.40000 -0.02	31.97	31.24	31.26	1,510,800
16 Oct 13	31.42000 -0.61	32.20	31.09	31.97	2,063,200
15 Oct 13	32.03000 +1.21	32.65	30.62	30.77	2,955,300
14 Oct 13	30.82000 -0.10	31.25	29.49	29.50	3,085,200
11 Oct 13	30.92000 +0.24	31.17	30.58	30.58	934,700
10 Oct 13	30.68000 +0.64	30.96	30.30	30.41	1,090,300
09 Oct 13	30.04000 -0.02	30.30	29.60	30.19	884,800
08 Oct 13	30.06000 -0.48	30.88	29.93	30.60	1,274,800
07 Oct 13	30.54000 -0.33	30.79	30.25	30.56	1,338,200
04 Oct 13	30.87000 +0.34	31.00	30.47	30.47	1,028,800
03 Oct 13	30.53000 -0.35	31.09	30.37	30.76	1,851,300
02 Oct 13	30.88000 -0.09	30.89	30.32	30.40	1,220,600
01 Oct 13	30.97000 +0.45	31.35	30.35	30.41	1,842,700
30 Sep 13	30.52000 +0.28	30.58	29.82	29.82	1,354,400
27 Sep 13	30.24000 -0.41	30.46	29.65	30.34	1,306,400
26 Sep 13	30.65000 -0.17	31.15	30.42	30.97	1,113,300
25 Sep 13	30.82000 +0.03	31.34	30.53	30.92	1,616,700
24 Sep 13	30.79000 -0.22	31.18	30.51	31.01	1,006,000
23 Sep 13	31.01000 +0.02	31.22	30.84	30.99	1,162,600
20 Sep 13	30.99000 -0.73	31.74	30.89	31.74	1,280,300
19 Sep 13	31.72000 -0.15	32.74	31.58	32.03	1,751,300
18 Sep 13	31.87000 +0.98	32.08	30.75	30.95	1,497,800
17 Sep 13	30.89000 -0.06	31.50	30.75	30.95	1,530,700
16 Sep 13	30.95000 +2.32	31.64	30.13	30.19	4,190,200
13 Sep 13	28.63000 +0.14	28.68	28.30	28.45	557,900
12 Sep 13	28.49000 -0.72	29.12	28.42	29.02	851,800
11 Sep 13	29.21000 +0.09	29.33	28.63	29.09	803,200
10 Sep 13	29.12000 +0.76	29.34	28.59	28.62	1,110,000
09 Sep 13	28.36000 +0.84	28.43	27.63	27.73	771,100
06 Sep 13	27.52000 -0.19	28.08	27.37	27.85	743,900
05 Sep 13	27.71000 +0.79	27.84	26.83	26.84	945,200
04 Sep 13	26.92000 +0.34	27.09	26.48	26.57	757,900
03 Sep 13	26.58000 -0.13	27.45	26.45	27.25	887,200
30 Aug 13	26.71000 -0.14	26.94	26.64	26.87	869,900
29 Aug 13	26.85000 +0.04	27.08	26.60	26.72	761,200
28 Aug 13	26.81000 +0.18	27.20	26.39	26.60	1,016,900
27 Aug 13	26.63000 -0.83	27.20	26.53	27.10	1,435,200
26 Aug 13	27.46000 -0.07	27.85	27.40	27.62	796,000
23 Aug 13	27.53000 +0.19	27.83	27.28	27.46	826,000
22 Aug 13	27.34000 +0.42	27.97	27.10	27.21	932,200
21 Aug 13	26.92000 -0.08	27.19	26.56	26.80	1,329,900
20 Aug 13	27.00000 +0.33	27.21	26.51	26.64	1,113,500
19 Aug 13	26.67000 -0.52	27.02	26.52	26.96	1,045,600
16 Aug 13	27.19000 -0.42	27.66	26.96	27.51	1,586,300
15 Aug 13	27.61000 -0.63	27.87	27.36	27.87	1,291,000
14 Aug 13	28.24000 +0.09	28.55	27.88	28.12	965,300
13 Aug 13	28.15000 -0.31	28.75	28.06	28.61	979,800
12 Aug 13	28.46000 -0.53	29.41	28.37	28.97	1,432,300
09 Aug 13	28.99000 +1.07	29.31	27.94	27.94	1,355,700
08 Aug 13	27.92000 +0.96	28.23	27.25	27.28	1,137,600
07 Aug 13	26.96000 +0.02	27.26	26.68	26.86	823,100
06 Aug 13	26.94000 -0.73	27.59	26.70	27.53	1,527,800
05 Aug 13	27.67000 -0.12	27.84	27.48	27.75	656,200
02 Aug 13	27.79000 +0.11	27.89	27.43	27.62	709,100
01 Aug 13	27.68000 +0.11	28.22	27.58	27.91	1,122,800
31 Jul 13	27.57000 -0.41	28.20	27.51	28.07	1,445,600
30 Jul 13	27.98000 +0.17	28.20	27.54	27.83	1,365,900
29 Jul 13	27.81000 -0.11	27.98	27.47	27.81	1,519,300
26 Jul 13	27.92000 +0.35	27.98	27.33	27.41	1,726,000
25 Jul 13	27.57000 +0.65	27.63	26.51	26.55	2,773,300
24 Jul 13	26.92000 -0.97	26.93	25.60	26.03	5,058,500
23 Jul 13	27.89000 +0.53	28.04	27.13	27.17	1,963,100
22 Jul 13	27.36000 +0.38	27.49	27.03	27.08	1,098,100
19 Jul 13	26.98000 +0.17	27.05	26.65	26.81	1,629,200
18 Jul 13	26.81000 +0.09	27.03	26.69	26.80	1,388,200
17 Jul 13	26.72000 +0.18	26.98	26.48	26.72	1,525,300
16 Jul 13	26.54000 -0.36	27.20	26.28	27.03	2,084,300
15 Jul 13	26.90000 -0.45	27.50	26.87	27.33	944,500
12 Jul 13	27.35000 -0.64	27.90	27.21	27.82	1,123,100
11 Jul 13	27.99000 +1.08	28.16	27.45	27.50	1,494,400
10 Jul 13	26.91000 -0.20	27.20	26.47	27.11	941,300
09 Jul 13	27.11000 +0.78	27.48	26.69	26.71	1,417,100
08 Jul 13	26.33000 +0.05	26.66	26.20	26.41	1,055,400
05 Jul 13	26.28000 +0.28	26.37	25.88	26.22	994,300
03 Jul 13	26.00000 -0.08	26.06	25.67	25.84	910,200
02 Jul 13	26.08000 -0.20	26.42	25.66	26.25	2,309,900
01 Jul 13	26.28000 -0.03	26.66	26.10	26.44	2,061,400
28 Jun 13	26.31000 -0.74	26.97	26.23	26.87	2,378,700
27 Jun 13	27.05000 +0.29	27.63	26.88	26.94	1,991,600
26 Jun 13	26.76000 +0.21	26.97	25.97	26.66	1,960,300
25 Jun 13	26.55000 +0.43	26.70	26.02	26.59	1,697,000
24 Jun 13	26.12000 -1.44	27.05	25.60	27.00	2,158,300
21 Jun 13	27.56000 +0.27	27.83	27.09	27.65	2,004,200
20 Jun 13	27.29000 -0.77	27.86	27.09	27.56	2,210,400
19 Jun 13	28.06000 -0.23	28.38	27.96	28.18	1,231,000
18 Jun 13	28.29000 +0.25	28.41	27.90	28.02	927,300
17 Jun 13	28.04000 +0.39	28.15	27.84	27.95	1,020,500
14 Jun 13	27.65000 -0.36	28.24	27.46	28.06	1,092,500
13 Jun 13	28.01000 +0.88	28.11	27.02	27.10	1,165,400
12 Jun 13	27.13000 +0.22	27.42	26.99	27.05	1,380,000
11 Jun 13	26.91000 -0.57	27.03	26.66	26.99	1,407,600
10 Jun 13	27.48000 -0.09	27.75	27.03	27.70	995,000
07 Jun 13	27.57000 +0.57	27.61	27.09	27.12	1,755,400
06 Jun 13	27.00000 -0.06	27.31	26.69	27.00	1,571,700
05 Jun 13	27.06000 -0.42	27.37	26.89	27.20	1,498,900
04 Jun 13	27.48000 -0.29	28.10	27.20	27.82	1,977,400
03 Jun 13	27.77000 +0.20	27.85	26.50	27.65	2,382,600
31 May 13	27.57000 -0.52	28.51	27.54	27.90	5,569,000
30 May 13	28.09000 -0.10	28.37	27.98	28.31	1,739,500
29 May 13	28.19000 -0.11	28.69	27.99	28.08	1,848,800
28 May 13	28.30000 +0.04	28.83	28.26	28.77	2,254,200
24 May 13	28.26000 -0.91	28.79	28.16	28.67	1,843,400
23 May 13	29.17000 -0.31	29.44	28.63	28.85	1,605,200
22 May 13	29.48000 -1.46	31.52	29.29	31.01	2,467,600
21 May 13	30.94000 +0.46	31.63	30.26	30.58	1,763,000
20 May 13	30.48000 +0.71	30.61	29.46	29.59	1,574,900
17 May 13	29.77000 +1.21	29.86	28.65	28.77	1,805,800
16 May 13	28.56000 -0.45	29.55	28.53	28.79	1,848,300
15 May 13	29.01000 -0.08	29.13	28.64	28.95	1,143,900
14 May 13	29.09000 -0.02	29.39	28.77	29.09	1,100,900
13 May 13	29.11000 -0.05	29.33	28.90	29.04	979,900
10 May 13	29.16000 +0.45	29.16	28.32	28.71	962,600
09 May 13	28.71000 -0.33	29.34	28.48	28.95	1,246,700
08 May 13	29.04000 +1.40	29.09	27.64	27.70	2,114,100
07 May 13	27.64000 +0.44	27.99	27.16	27.16	1,265,200
06 May 13	27.20000 -0.37	27.66	27.10	27.66	1,061,300
03 May 13	27.57000 +1.38	27.80	26.56	26.68	2,169,400
02 May 13	26.19000 +0.17	26.34	25.72	26.13	1,264,800
01 May 13	26.02000 -0.96	26.68	26.00	26.60	2,013,900
30 Apr 13	26.98000 +0.14	26.99	26.25	26.60	1,459,000
29 Apr 13	26.84000 +0.38	26.93	26.22	26.69	1,817,400
26 Apr 13	26.46000 -0.72	27.29	26.39	27.15	2,375,500
25 Apr 13	27.18000 +0.27	27.85	26.91	26.99	3,398,100
24 Apr 13	26.91000 -0.62	28.28	26.59	27.37	3,597,400
23 Apr 13	27.53000 +0.16	27.83	27.22	27.52	2,157,000
22 Apr 13	27.37000 -0.08	27.63	26.56	27.51	1,293,200
19 Apr 13	27.45000 +0.10	27.71	26.81	27.45	1,624,000
18 Apr 13	27.35000 +0.21	27.81	26.59	27.27	1,846,800
17 Apr 13	27.14000 -0.87	27.51	26.64	27.41	3,008,900
16 Apr 13	28.01000 +0.03	28.48	27.02	27.40	4,470,400
15 Apr 13	27.98000 -1.75	29.37	27.72	29.37	2,842,800
12 Apr 13	29.73000 -0.49	30.28	29.15	30.09	1,382,000
11 Apr 13	30.22000 -0.79	31.20	29.81	31.04	1,674,900
10 Apr 13	31.01000 +0.26	31.29	30.78	30.95	683,900
09 Apr 13	30.75000 +0.84	31.12	29.94	30.00	1,212,900
08 Apr 13	29.91000 +0.42	29.95	29.33	29.48	798,500
05 Apr 13	29.49000 -0.22	29.62	28.82	29.02	1,493,800
04 Apr 13	29.71000 +0.03	30.05	28.97	29.68	2,301,300
03 Apr 13	29.68000 -1.02	30.67	29.39	30.57	2,511,100
02 Apr 13	30.70000 -0.71	31.60	30.53	31.60	1,322,700
01 Apr 13	31.41000 -0.30	31.92	31.19	31.80	1,222,800
28 Mar 13	31.71000 -0.05	31.79	31.34	31.66	850,800
27 Mar 13	31.76000 +0.17	31.94	31.10	31.20	860,600
26 Mar 13	31.59000 +0.24	31.63	31.13	31.56	593,500
25 Mar 13	31.35000 +0.07	31.56	31.08	31.38	1,053,400
22 Mar 13	31.28000 +0.02	31.53	31.03	31.31	912,700
21 Mar 13	31.26000 +0.02	31.74	31.00	31.01	1,112,400
20 Mar 13	31.24000 +0.46	31.33	30.87	31.10	1,108,800
19 Mar 13	30.78000 -0.84	31.70	30.65	31.63	2,208,000
18 Mar 13	31.62000 -0.61	31.80	31.51	31.64	1,543,800
15 Mar 13	32.23000 -0.04	32.83	32.14	32.14	1,740,000
14 Mar 13	32.27000 -0.02	32.50	31.93	32.37	1,464,700
13 Mar 13	32.29000 -0.11	32.45	31.62	32.39	1,153,800
12 Mar 13	32.40000 -0.35	32.99	32.26	32.70	884,600
11 Mar 13	32.75000 -0.08	32.94	32.04	32.47	1,353,200
08 Mar 13	32.83000 +0.60	32.90	32.42	32.55	1,894,800
07 Mar 13	32.23000 +0.79	32.38	31.41	31.58	1,610,000
06 Mar 13	31.44000 +1.07	31.54	30.62	30.62	2,292,700
05 Mar 13	30.37000 +0.53	31.10	30.16	30.26	1,927,600
04 Mar 13	29.84000 -0.45	30.12	29.25	30.02	1,778,300
01 Mar 13	30.29000 -0.18	30.45	29.83	30.34	1,413,400
28 Feb 13	30.47000 -0.24	31.07	30.27	30.72	1,540,800
27 Feb 13	30.71000 +0.74	30.82	29.80	29.80	1,198,200
26 Feb 13	29.97000 +0.28	30.14	29.30	29.93	1,664,700
25 Feb 13	29.69000 -1.27	31.50	29.68	31.18	2,147,100
22 Feb 13	30.96000 -0.03	31.48	30.72	31.38	1,529,700
21 Feb 13	30.99000 -0.51	31.61	30.54	31.31	1,494,400
20 Feb 13	31.50000 -1.14	32.66	31.39	32.51	2,174,100
19 Feb 13	32.64000 -1.17	33.95	32.58	33.87	1,777,300
15 Feb 13	33.81000 -0.22	34.07	33.62	34.03	1,604,300
14 Feb 13	34.03000 +0.58	34.17	33.14	33.31	1,508,300
13 Feb 13	33.45000 +0.20	33.99	33.22	33.27	939,300
12 Feb 13	33.25000 -0.30	33.69	33.05	33.48	1,280,300
11 Feb 13	33.55000 +0.28	33.96	33.08	33.14	1,528,900
08 Feb 13	33.27000 +0.17	33.42	33.02	33.19	1,277,700
07 Feb 13	33.10000 -0.48	33.57	32.95	33.48	2,108,700
06 Feb 13	33.58000 +1.40	33.67	31.92	31.97	3,172,900
05 Feb 13	32.18000 +0.17	32.49	31.92	32.33	1,617,300
04 Feb 13	32.01000 -1.10	32.90	31.92	32.60	2,104,700
01 Feb 13	33.11000 +1.46	33.24	31.76	32.00	3,505,900
31 Jan 13	31.65000 +0.49	31.75	31.09	31.14	2,427,800
30 Jan 13	31.16000 +0.11	31.71	31.03	31.06	2,577,600
29 Jan 13	31.05000 +1.08	31.73	30.08	30.08	2,862,600
28 Jan 13	29.97000 -0.32	30.25	29.68	30.09	2,841,600
25 Jan 13	30.29000 +0.10	30.57	29.88	30.40	1,827,500
24 Jan 13	30.19000 -0.66	30.97	29.57	30.12	3,515,000
23 Jan 13	30.85000 +0.28	31.72	30.42	30.76	4,026,200
22 Jan 13	30.57000 +0.68	30.76	28.97	29.08	3,055,500
18 Jan 13	29.89000 -0.18	30.47	29.70	30.19	1,894,500
17 Jan 13	30.07000 +0.46	30.16	29.34	29.85	2,357,600
16 Jan 13	29.61000 -1.34	30.61	29.53	30.40	3,028,700
15 Jan 13	30.95000 +0.89	31.08	29.80	29.87	1,377,300
14 Jan 13	30.06000 -0.52	30.94	29.98	30.60	1,256,400
11 Jan 13	30.58000 -0.44	30.95	29.97	30.95	1,672,500
10 Jan 13	31.02000 -0.33	31.55	30.30	31.54	2,638,600
09 Jan 13	31.35000 -0.02	32.18	31.10	31.41	1,934,100
08 Jan 13	31.37000 -0.93	32.44	31.33	32.23	2,154,700
07 Jan 13	32.30000 +0.07	32.52	31.85	31.85	1,343,100
04 Jan 13	32.23000 +1.02	32.26	31.22	31.22	1,587,000
03 Jan 13	31.21000 -0.35	31.72	31.05	31.47	1,619,900
02 Jan 13	31.56000 +1.20	31.78	30.97	31.45	1,478,100
31 Dec 12	30.36000 +1.19	30.60	29.17	29.26	1,755,500
28 Dec 12	29.17000 -0.54	29.83	29.13	29.45	1,384,900
27 Dec 12	29.71000 -0.38	30.34	29.31	30.14	1,635,300
26 Dec 12	30.09000 +0.26	30.57	29.94	29.99	1,065,100
24 Dec 12	29.83000 -0.36	30.18	29.61	30.09	520,600
21 Dec 12	30.19000 +0.02	30.20	29.40	29.51	2,619,900
20 Dec 12	30.17000 +0.55	30.35	29.50	29.61	1,447,000
19 Dec 12	29.62000 -0.17	30.00	29.47	29.83	1,508,000
18 Dec 12	29.79000 +1.29	29.86	28.51	28.52	2,401,600
17 Dec 12	28.50000 +0.06	28.94	28.25	28.54	1,011,300
14 Dec 12	28.44000 +0.41	28.96	27.97	27.97	1,034,700
13 Dec 12	28.03000 -0.01	28.58	27.81	27.94	1,401,800
12 Dec 12	28.04000 -0.06	28.34	27.95	28.26	1,574,900
11 Dec 12	28.10000 +0.56	28.43	27.60	27.72	2,758,400
10 Dec 12	27.54000 +0.86	27.68	26.54	26.64	1,218,500
07 Dec 12	26.68000 +0.31	26.70	26.25	26.57	686,000
06 Dec 12	26.37000 -0.33	26.73	26.15	26.60	828,400
05 Dec 12	26.70000 +0.37	26.91	26.29	26.36	1,394,000
04 Dec 12	26.33000 +0.72	26.41	25.55	25.62	959,600
03 Dec 12	25.61000 -0.57	26.63	25.51	26.48	1,048,200
30 Nov 12	26.18000 -0.14	26.76	26.04	26.41	1,538,700
29 Nov 12	26.32000 +0.17	26.90	26.10	26.41	1,320,600
28 Nov 12	26.15000 +0.29	26.20	25.36	25.66	1,469,200
27 Nov 12	25.86000 -0.34	26.56	25.82	26.18	1,270,700
26 Nov 12	26.20000 -0.66	26.88	25.92	26.66	1,507,200
23 Nov 12	26.86000 +0.49	27.05	26.48	26.74	380,000
21 Nov 12	26.37000 +0.17	26.49	26.01	26.26	725,400
20 Nov 12	26.20000 -0.23	26.47	25.90	26.29	834,700
19 Nov 12	26.43000 +0.44	26.82	26.13	26.57	1,455,500
16 Nov 12	25.99000 -0.10	26.42	25.35	26.15	1,611,900
15 Nov 12	26.09000 -0.36	26.99	25.80	26.45	1,968,400
14 Nov 12	26.45000 -0.62	27.32	26.32	27.22	1,707,400
13 Nov 12	27.07000 -1.22	27.98	27.06	27.81	1,492,400
12 Nov 12	28.29000 +1.52	28.43	27.31	27.73	2,210,600
09 Nov 12	26.77000 +0.09	27.76	26.34	26.53	1,131,200
08 Nov 12	26.68000 -0.76	27.58	26.56	27.44	1,911,300
07 Nov 12	27.44000 -1.20	27.86	27.01	27.86	2,353,800
06 Nov 12	28.64000 +0.94	28.87	27.66	27.89	1,628,700
05 Nov 12	27.70000 +0.34	28.15	27.19	27.23	1,511,000
02 Nov 12	27.36000 -0.39	28.25	27.04	28.05	1,566,000
01 Nov 12	27.75000 +1.40	27.78	26.31	26.49	1,738,600
31 Oct 12	26.35000 -0.36	26.99	26.29	26.68	1,472,500
26 Oct 12	26.71000 -0.61	27.53	26.26	27.39	3,571,400
25 Oct 12	27.32000 -0.65	28.03	26.58	27.87	4,268,800
24 Oct 12	27.97000 -3.62	30.54	27.68	30.51	5,128,900
23 Oct 12	31.59000 -1.30	32.10	31.50	32.10	1,423,500
22 Oct 12	32.89000 +0.08	33.50	32.45	32.65	989,100
19 Oct 12	32.81000 -0.96	33.51	32.46	33.47	1,023,400
18 Oct 12	33.77000 +0.59	33.95	32.90	32.98	1,282,900
17 Oct 12	33.18000 +0.42	33.35	32.50	33.05	1,094,000
16 Oct 12	32.76000 +0.84	33.16	32.19	32.20	1,084,900
15 Oct 12	31.92000 +0.50	31.97	31.06	31.36	856,800
12 Oct 12	31.42000 -0.30	31.82	31.06	31.53	964,000
11 Oct 12	31.72000 +0.80	32.20	30.89	31.29	1,349,000
10 Oct 12	30.92000 -1.03	31.99	30.79	31.93	1,324,100
09 Oct 12	31.95000 +0.31	32.40	31.70	31.73	1,301,600
08 Oct 12	31.64000 +0.56	31.76	30.61	30.74	1,101,400
05 Oct 12	31.08000 -0.02	31.67	30.87	31.42	1,005,700
04 Oct 12	31.10000 +0.24	31.46	30.82	31.17	1,490,800
03 Oct 12	30.86000 -0.14	31.51	30.68	31.38	1,547,400
02 Oct 12	31.00000 -1.13	31.60	30.76	31.13	2,015,400
01 Oct 12	32.13000 +0.23	33.17	31.90	32.26	1,625,000
28 Sep 12	31.90000 -0.45	32.25	31.42	32.07	1,134,000
27 Sep 12	32.35000 +0.97	32.42	31.32	31.72	1,461,300
26 Sep 12	31.38000 -0.26	31.78	30.80	31.52	1,517,700
25 Sep 12	31.64000 -1.37	33.38	31.56	33.15	1,294,100
24 Sep 12	33.01000 -0.31	33.26	32.56	32.65	1,103,800
21 Sep 12	33.32000 -0.11	34.22	33.30	33.92	1,489,500
20 Sep 12	33.43000 -0.55	33.53	32.82	33.53	1,753,900
19 Sep 12	33.98000 -0.29	34.33	33.66	34.24	1,656,600
18 Sep 12	34.27000 -0.74	35.14	33.76	34.53	2,201,300
17 Sep 12	35.01000 -1.74	36.59	34.82	36.59	1,692,000
14 Sep 12	36.75000 +1.99	37.02	35.74	35.74	3,000,200
13 Sep 12	34.76000 +0.88	35.31	33.34	33.82	1,933,500
12 Sep 12	33.88000 +0.63	33.89	33.06	33.53	1,639,000
11 Sep 12	33.25000 +1.46	33.39	31.86	31.94	1,565,200
10 Sep 12	31.79000 -0.43	32.73	31.67	32.25	1,376,900
07 Sep 12	32.22000 +1.38	32.49	31.04	31.16	2,033,400
06 Sep 12	30.84000 +1.69	31.20	29.41	29.50	1,901,700
05 Sep 12	29.15000 +0.41	29.25	28.52	28.68	1,515,400
04 Sep 12	28.74000 -0.90	29.65	28.53	29.64	2,542,300
31 Aug 12	29.64000 +0.31	29.92	29.07	29.74	1,442,500
30 Aug 12	29.33000 -0.87	30.08	29.29	29.95	1,235,400
29 Aug 12	30.20000 -0.35	30.63	30.07	30.56	906,600
28 Aug 12	30.55000 -0.06	30.68	30.23	30.48	1,395,300
27 Aug 12	30.61000 -0.16	31.10	30.09	30.82	1,394,400
24 Aug 12	30.77000 -0.64	31.13	30.57	31.11	1,685,900
23 Aug 12	31.41000 -1.59	32.84	31.33	32.83	1,699,800
22 Aug 12	33.00000 -0.35	33.24	32.25	33.19	1,566,500
21 Aug 12	33.35000 +0.76	34.10	32.80	32.80	1,729,900
20 Aug 12	32.59000 +0.18	32.79	32.16	32.40	1,288,900
17 Aug 12	32.41000 -0.06	32.93	32.26	32.57	1,084,400
16 Aug 12	32.47000 +0.98	32.61	31.42	31.55	1,156,700
15 Aug 12	31.49000 -0.38	31.77	30.91	31.71	931,800
14 Aug 12	31.87000 -0.12	32.49	31.49	32.19	1,080,500
13 Aug 12	31.99000 -0.53	32.69	31.78	32.50	1,159,600
10 Aug 12	32.52000 +0.06	32.76	32.14	32.20	903,600
09 Aug 12	32.46000 +0.18	33.00	32.13	32.18	1,194,800
08 Aug 12	32.28000 +0.44	32.45	31.51	31.81	1,446,500
07 Aug 12	31.84000 +0.88	32.45	31.24	31.24	1,298,300
06 Aug 12	30.96000 +0.78	31.45	30.18	30.27	1,615,900
03 Aug 12	30.18000 +1.48	30.62	29.29	29.59	1,086,700
02 Aug 12	28.70000 -0.69	29.49	28.15	28.73	1,304,900
01 Aug 12	29.39000 -0.64	30.33	29.35	30.33	1,747,600
31 Jul 12	30.03000 +0.06	30.90	29.84	29.84	1,994,000
30 Jul 12	29.97000 -0.22	30.12	29.17	30.08	1,059,200
27 Jul 12	30.19000 +1.34	30.45	28.90	29.25	2,178,800
26 Jul 12	28.85000 +0.88	29.03	27.81	28.30	2,410,400
25 Jul 12	27.97000 -0.67	29.12	27.68	28.28	2,996,800
24 Jul 12	28.64000 -0.99	30.02	28.44	29.65	1,851,100
23 Jul 12	29.63000 -1.21	29.95	29.47	29.90	1,737,800
20 Jul 12	30.84000 -1.26	31.97	30.64	31.89	1,459,900
19 Jul 12	32.10000 +0.22	32.64	32.05	32.09	1,532,900
18 Jul 12	31.88000 +0.72	32.19	30.77	30.93	1,283,800
17 Jul 12	31.16000 +0.00	31.61	30.34	31.37	1,355,700
16 Jul 12	31.16000 -0.45	31.45	30.84	31.45	790,800
13 Jul 12	31.61000 +0.69	31.80	30.99	31.08	1,414,600
12 Jul 12	30.92000 +0.16	31.23	29.94	30.37	1,586,900
11 Jul 12	30.76000 -0.35	31.43	30.44	31.15	1,879,000
10 Jul 12	31.11000 -0.61	32.69	30.86	32.07	1,460,600
09 Jul 12	31.72000 -0.14	32.35	31.50	31.74	1,220,200
06 Jul 12	31.86000 -0.73	32.24	31.47	31.91	1,121,400
05 Jul 12	32.59000 -0.38	33.27	32.28	32.76	1,329,600
03 Jul 12	32.97000 +1.23	33.20	31.85	31.85	1,003,200
02 Jul 12	31.74000 -0.15	32.14	31.01	31.79	1,597,600
29 Jun 12	31.89000 +1.66	32.30	31.11	31.33	2,951,100
28 Jun 12	30.23000 +0.48	30.29	29.21	29.43	1,765,000
27 Jun 12	29.75000 +1.13	29.87	28.51	28.65	2,317,100
26 Jun 12	28.62000 +0.55	28.85	28.00	28.18	1,821,300
25 Jun 12	28.07000 -0.60	28.18	27.61	28.13	2,144,000
22 Jun 12	28.67000 -0.35	29.40	28.65	29.33	3,417,800
21 Jun 12	29.02000 -1.96	31.11	28.97	30.99	2,844,300
20 Jun 12	30.98000 +0.79	31.36	29.99	30.19	3,549,900
19 Jun 12	30.19000 +1.30	30.58	29.07	29.09	2,805,100
18 Jun 12	28.89000 -0.60	29.27	28.52	29.14	1,739,500
15 Jun 12	29.49000 +0.46	29.50	28.55	29.24	2,701,200
14 Jun 12	29.03000 +0.81	29.24	28.42	28.94	2,784,800
13 Jun 12	28.22000 -0.69	29.02	28.08	28.70	1,851,100
12 Jun 12	28.91000 +0.34	28.97	28.23	28.74	2,095,700
11 Jun 12	28.57000 -1.73	30.93	28.52	30.68	2,148,200
08 Jun 12	30.30000 -0.92	30.89	29.84	30.89	1,987,100
07 Jun 12	31.22000 +0.10	32.67	31.10	31.88	1,362,000
06 Jun 12	31.12000 +0.46	31.45	30.67	31.14	1,701,100
05 Jun 12	30.66000 +0.86	30.74	29.55	29.61	1,958,200
04 Jun 12	29.80000 -0.53	30.71	28.73	30.64	3,392,700
01 Jun 12	30.33000 -1.79	31.46	30.23	31.26	3,359,600
31 May 12	32.12000 -0.86	33.08	31.55	33.01	2,513,700
30 May 12	32.98000 -1.99	34.19	32.91	34.18	1,921,300
29 May 12	34.97000 +0.86	35.34	34.43	34.64	1,372,100
25 May 12	34.11000 -0.67	34.70	34.03	34.70	880,200
24 May 12	34.78000 -0.84	35.87	34.17	35.87	1,320,200
23 May 12	35.62000 +1.01	35.78	33.48	34.15	1,755,900
22 May 12	34.61000 -0.33	35.88	34.28	35.88	2,315,000
21 May 12	34.94000 +1.76	35.14	33.22	33.39	1,555,300
18 May 12	33.18000 -0.56	34.15	32.96	33.91	1,322,000
17 May 12	33.74000 -1.63	35.75	33.59	35.45	3,040,100
16 May 12	35.37000 -1.22	37.42	35.26	36.89	2,746,300
15 May 12	36.59000 -2.29	39.19	36.49	38.87	2,319,800
14 May 12	38.88000 -0.71	39.36	38.58	38.91	779,000
11 May 12	39.59000 -0.32	40.20	39.02	39.47	928,800
10 May 12	39.91000 -0.06	40.80	39.50	40.64	814,900
09 May 12	39.97000 -0.39	40.84	39.19	39.38	1,437,100
08 May 12	40.36000 -0.74	40.77	39.16	40.57	1,587,400
07 May 12	41.10000 -0.24	41.60	40.58	41.13	669,800
04 May 12	41.34000 -0.96	42.57	41.07	42.57	988,500
03 May 12	42.30000 -0.74	43.36	42.04	42.98	1,125,300
02 May 12	43.04000 -0.81	43.56	42.46	43.40	1,305,200
01 May 12	43.85000 +0.91	44.17	42.80	42.97	2,051,800
30 Apr 12	42.94000 +0.64	43.03	41.75	42.10	1,409,200
27 Apr 12	42.30000 -0.29	43.16	42.04	42.87	1,260,100
26 Apr 12	42.59000 -0.20	43.62	42.47	43.49	1,886,000
25 Apr 12	42.79000 +2.46	42.92	40.95	40.95	2,295,900
24 Apr 12	40.33000 +0.57	40.61	39.84	39.91	1,643,000
23 Apr 12	39.76000 -0.69	40.04	38.94	39.55	1,095,100
20 Apr 12	40.45000 -0.42	41.83	40.44	41.15	1,251,600
19 Apr 12	40.87000 -0.39	41.85	40.58	41.36	1,437,900
18 Apr 12	41.26000 -0.27	41.54	40.92	41.09	1,397,400
17 Apr 12	41.53000 +1.23	42.09	40.83	40.90	1,708,200
16 Apr 12	40.30000 +0.32	41.00	39.73	40.54	1,687,000
13 Apr 12	39.98000 -1.39	41.10	39.77	41.06	1,251,900
12 Apr 12	41.37000 +2.14	41.62	39.50	39.50	2,132,600
11 Apr 12	39.23000 +0.80	39.99	39.03	39.33	1,636,500
10 Apr 12	38.43000 -0.71	39.30	38.20	39.08	1,629,300
09 Apr 12	39.14000 -0.16	39.19	38.19	38.74	1,295,800
05 Apr 12	39.30000 -0.45	40.42	39.12	39.51	1,299,600
04 Apr 12	39.75000 -0.99	40.22	39.68	40.07	1,175,500
03 Apr 12	40.74000 -1.05	42.05	40.20	41.70	1,708,000
02 Apr 12	41.79000 +0.62	42.34	40.87	41.05	1,463,800
30 Mar 12	41.17000 +0.50	41.33	40.41	41.16	1,705,800
29 Mar 12	40.67000 -0.12	40.81	39.78	40.31	2,654,600
28 Mar 12	40.79000 -1.23	41.84	40.33	41.84	1,767,400
27 Mar 12	42.02000 -0.07	42.80	41.99	42.10	1,401,700
26 Mar 12	42.09000 +0.09	42.69	41.77	42.62	1,280,800
23 Mar 12	42.00000 +0.42	42.45	41.38	41.70	1,200,200
22 Mar 12	41.58000 -1.14	42.01	40.90	42.01	1,524,800
21 Mar 12	42.72000 -0.46	43.97	42.50	43.86	1,220,400
20 Mar 12	43.18000 -0.97	43.68	42.36	43.52	2,012,500
19 Mar 12	44.15000 +0.66	44.60	43.50	43.51	2,110,000
16 Mar 12	43.49000 +0.64	43.80	43.02	43.26	1,854,100
15 Mar 12	42.85000 +1.30	42.93	41.40	41.78	2,121,200
14 Mar 12	41.55000 -0.25	42.40	41.21	41.73	2,078,700
13 Mar 12	41.80000 +1.26	41.83	40.58	40.58	1,534,200
12 Mar 12	40.54000 -0.76	41.81	40.53	41.01	1,289,800
09 Mar 12	41.30000 +0.44	41.94	40.76	41.01	1,223,800
08 Mar 12	40.86000 +0.66	41.44	40.60	40.77	1,799,200
07 Mar 12	40.20000 -0.17	40.78	39.95	40.50	1,815,200
06 Mar 12	40.37000 -1.89	41.24	40.08	41.24	2,891,100
05 Mar 12	42.26000 -1.54	43.67	42.12	43.52	2,098,700
02 Mar 12	43.80000 -0.75	44.76	43.74	44.52	960,700
01 Mar 12	44.55000 +0.68	44.96	43.92	43.92	1,438,300
29 Feb 12	43.87000 +0.04	44.62	43.27	44.00	1,906,000
28 Feb 12	43.83000 -0.19	44.27	43.14	44.11	2,000,500
27 Feb 12	44.02000 -0.19	44.28	43.25	43.86	1,405,700
24 Feb 12	44.21000 +0.14	44.92	44.10	44.24	1,460,800
23 Feb 12	44.07000 +0.29	44.17	43.20	43.90	1,611,800
22 Feb 12	43.78000 -1.32	45.20	43.63	45.00	2,123,600
21 Feb 12	45.10000 -0.29	45.93	44.98	45.54	1,454,200
17 Feb 12	45.39000 -0.23	45.99	44.90	45.98	1,345,700
16 Feb 12	45.62000 +0.97	45.78	44.28	44.54	1,690,400
15 Feb 12	44.65000 -0.38	45.32	44.17	45.29	1,340,200
14 Feb 12	45.03000 -1.04	45.85	44.46	45.79	1,681,400
13 Feb 12	46.07000 +0.49	46.43	45.33	46.25	1,257,200
10 Feb 12	45.58000 -2.10	46.58	45.37	46.58	1,988,500
09 Feb 12	47.68000 +0.25	48.19	47.25	47.66	1,527,100
08 Feb 12	47.43000 -1.03	49.00	47.33	48.69	1,353,500
07 Feb 12	48.46000 +0.06	48.99	47.19	48.14	1,486,600
06 Feb 12	48.40000 +0.12	48.46	47.56	47.80	1,233,700
03 Feb 12	48.28000 +1.38	48.58	47.53	47.90	2,024,400
02 Feb 12	46.90000 +0.40	47.65	46.46	46.66	2,078,800
01 Feb 12	46.50000 +1.11	47.08	45.89	45.99	2,543,800
31 Jan 12	45.39000 -0.58	46.77	44.45	46.49	1,684,200
30 Jan 12	45.97000 -0.73	46.53	44.91	45.80	2,023,100
27 Jan 12	46.70000 -1.01	47.40	46.40	47.36	2,562,700
26 Jan 12	47.71000 -2.32	50.93	47.06	50.35	3,381,000
25 Jan 12	50.03000 -0.77	50.34	46.36	47.45	5,861,400
24 Jan 12	50.80000 +0.39	50.96	49.10	50.20	1,706,100
23 Jan 12	50.41000 -0.69	51.69	50.22	51.15	1,404,600
20 Jan 12	51.10000 -0.52	51.91	50.63	51.55	1,471,600
19 Jan 12	51.62000 +1.99	53.00	49.78	49.96	2,487,200
18 Jan 12	49.63000 +0.35	50.18	48.93	49.54	1,505,800
17 Jan 12	49.28000 +0.28	50.40	48.98	49.97	1,132,500
13 Jan 12	49.00000 -0.96	49.20	48.26	49.01	1,475,800
12 Jan 12	49.96000 -0.03	50.50	49.28	50.32	1,449,800
11 Jan 12	49.99000 +0.52	50.31	49.17	49.23	1,426,400
10 Jan 12	49.47000 +1.23	50.08	49.04	49.19	1,924,200
09 Jan 12	48.24000 +0.26	48.87	47.91	48.40	1,305,000
06 Jan 12	47.98000 -0.23	48.45	47.25	48.44	1,408,900
05 Jan 12	48.21000 -0.64	48.33	46.92	48.15	2,381,800
04 Jan 12	48.85000 -1.36	50.34	48.42	49.74	1,844,200
03 Jan 12	50.21000 +2.41	50.85	49.60	49.78	1,425,300
30 Dec 11	47.80000 -0.14	48.36	47.56	48.02	898,700
29 Dec 11	47.94000 +0.58	48.35	47.29	47.51	900,900
28 Dec 11	47.36000 -1.30	48.66	46.91	48.49	1,008,800
27 Dec 11	48.66000 +0.54	49.40	47.40	47.73	869,700
23 Dec 11	48.12000 -0.32	48.75	47.67	48.72	838,000
22 Dec 11	48.44000 +2.60	48.91	45.92	45.97	1,789,400
21 Dec 11	45.84000 +0.13	46.64	44.75	45.73	1,467,300
20 Dec 11	45.71000 +2.86	46.35	44.22	44.22	1,780,300
19 Dec 11	42.85000 -1.86	45.03	42.64	44.92	982,200
16 Dec 11	44.71000 +0.66	45.43	44.05	44.40	1,616,800
15 Dec 11	44.05000 +0.34	44.96	43.94	44.83	1,421,600
14 Dec 11	43.71000 -0.60	44.10	42.74	43.97	1,937,700
13 Dec 11	44.31000 -2.07	47.29	43.93	46.83	1,410,600
12 Dec 11	46.38000 -2.50	47.77	45.75	47.77	1,689,700
09 Dec 11	48.88000 +1.66	49.13	47.14	47.44	1,270,800
08 Dec 11	47.22000 -2.34	49.25	47.02	48.63	1,236,900
07 Dec 11	49.56000 -0.33	49.79	48.33	49.54	1,310,700
06 Dec 11	49.89000 +0.08	50.64	48.88	49.79	1,401,800
05 Dec 11	49.81000 -0.13	51.25	48.98	51.19	2,231,800
02 Dec 11	49.94000 +0.03	50.84	49.09	50.74	1,749,000
01 Dec 11	49.91000 -0.31	51.10	49.41	49.93	1,352,000
30 Nov 11	50.22000 +4.57	50.32	48.29	48.29	2,310,300
29 Nov 11	45.65000 -0.39	46.75	45.42	46.05	1,409,200
28 Nov 11	46.04000 +2.71	46.68	44.89	44.89	1,556,600
25 Nov 11	43.33000 +0.37	44.42	43.11	43.31	967,400
23 Nov 11	42.96000 -2.41	44.72	42.50	44.69	2,031,000
22 Nov 11	45.37000 -0.57	46.38	44.74	45.88	1,206,100
21 Nov 11	45.94000 -1.30	46.46	44.93	45.95	1,656,600
18 Nov 11	47.24000 +0.29	47.95	46.26	47.33	1,322,600
17 Nov 11	46.95000 -1.41	49.22	46.42	48.37	2,622,100
16 Nov 11	48.36000 -1.64	50.63	48.10	48.60	2,287,800
15 Nov 11	50.00000 +0.32	50.42	48.02	49.07	2,461,100
14 Nov 11	49.68000 -0.31	51.00	48.97	49.84	1,924,000
11 Nov 11	49.99000 +2.34	50.35	48.77	48.77	2,266,400
10 Nov 11	47.65000 +1.21	48.31	46.42	47.35	1,505,600
09 Nov 11	46.44000 -3.41	48.13	46.00	48.04	2,484,800
08 Nov 11	49.85000 +0.23	50.31	48.63	49.99	1,191,100
07 Nov 11	49.62000 +0.00	50.25	48.13	49.32	2,423,000
04 Nov 11	49.62000 +1.83	49.92	47.00	47.09	2,205,400
03 Nov 11	47.79000 +1.28	48.56	45.21	47.26	2,367,600
02 Nov 11	46.51000 +1.31	46.99	45.63	46.69	2,154,200
01 Nov 11	45.20000 -1.20	46.47	43.07	43.56	2,997,700
31 Oct 11	46.40000 -3.81	48.80	46.40	48.80	2,547,400
28 Oct 11	50.21000 +3.66	50.50	46.29	46.71	3,273,300
27 Oct 11	46.55000 +2.89	48.75	44.90	46.61	4,595,000
26 Oct 11	43.66000 +3.40	44.22	41.63	42.94	4,198,400
25 Oct 11	40.26000 -2.65	42.84	40.06	42.80	2,701,600
24 Oct 11	42.91000 +2.35	44.06	40.91	40.98	2,893,200
21 Oct 11	40.56000 +1.84	40.67	39.24	39.42	2,340,100
20 Oct 11	38.72000 +0.29	38.88	37.07	38.25	2,556,900
19 Oct 11	38.43000 -1.49	39.96	38.27	39.91	1,651,200
18 Oct 11	39.92000 +1.36	40.29	37.79	38.37	2,308,600
17 Oct 11	38.56000 -2.03	40.70	38.43	40.50	1,650,500
14 Oct 11	40.59000 +0.55	41.57	39.89	41.28	1,110,700
13 Oct 11	40.04000 +0.53	40.42	38.51	39.13	1,656,200
12 Oct 11	39.51000 +0.37	40.68	39.26	39.67	2,698,300
11 Oct 11	39.14000 +0.15	39.63	38.01	38.26	1,656,500
10 Oct 11	38.99000 +1.76	39.54	38.21	38.45	1,884,800
07 Oct 11	37.23000 -0.95	38.73	36.45	38.54	2,898,700
06 Oct 11	38.18000 +2.78	38.32	35.41	35.42	5,295,600
05 Oct 11	35.40000 +2.62	35.68	31.97	32.88	5,026,200
04 Oct 11	32.78000 -0.97	33.22	30.78	33.02	7,700,000
03 Oct 11	33.75000 -3.24	37.23	33.66	36.53	3,641,100
30 Sep 11	36.99000 -1.81	37.99	36.86	37.96	2,273,600
29 Sep 11	38.80000 -0.45	41.03	37.55	40.47	4,499,000
28 Sep 11	39.25000 -2.37	42.28	39.11	41.72	2,865,000
27 Sep 11	41.62000 +2.85	43.86	40.50	40.50	5,040,100
26 Sep 11	38.77000 +1.33	39.00	37.11	37.80	2,342,700
23 Sep 11	37.44000 +0.57	38.50	35.91	36.62	2,776,400
22 Sep 11	36.87000 -5.53	40.26	35.98	40.26	6,628,400
21 Sep 11	42.40000 -2.78	45.20	42.30	45.01	2,036,400
20 Sep 11	45.18000 -1.53	47.29	45.15	47.07	1,461,800
19 Sep 11	46.71000 -0.71	47.06	45.06	46.10	1,296,300
16 Sep 11	47.42000 -0.56	48.18	46.86	47.94	1,539,400
15 Sep 11	47.98000 +1.71	48.27	46.68	47.12	1,703,300
14 Sep 11	46.27000 +1.15	46.96	44.50	45.42	2,653,400
13 Sep 11	45.12000 +1.13	45.95	43.68	43.68	2,680,200
12 Sep 11	43.99000 -0.76	44.65	42.80	43.66	2,374,600
09 Sep 11	44.75000 -1.31	45.67	44.28	44.85	2,256,100
08 Sep 11	46.06000 -1.44	47.38	45.78	46.74	1,724,100
07 Sep 11	47.50000 +3.40	47.53	44.95	45.57	2,465,600
06 Sep 11	44.10000 -2.40	45.10	43.02	44.52	3,749,000
02 Sep 11	46.50000 -2.57	47.37	46.13	46.79	2,280,400
01 Sep 11	49.07000 -1.05	50.73	49.02	49.80	2,685,900
31 Aug 11	50.12000 +0.96	50.82	49.33	49.61	2,057,700
30 Aug 11	49.16000 +0.42	49.39	47.85	48.41	1,336,500
29 Aug 11	48.74000 +2.48	48.83	46.97	47.06	1,430,700
26 Aug 11	46.26000 +2.00	46.39	42.84	43.81	1,596,300
25 Aug 11	44.26000 -1.77	46.78	44.07	46.48	1,486,900
24 Aug 11	46.03000 +0.90	46.08	44.53	44.91	1,290,300
23 Aug 11	45.13000 +2.71	45.16	42.26	42.60	1,872,700
22 Aug 11	42.42000 -0.38	44.39	42.30	44.27	1,587,100
19 Aug 11	42.80000 -0.89	45.12	42.61	43.06	1,836,200
18 Aug 11	43.69000 -3.35	45.97	43.16	45.41	2,278,500
17 Aug 11	47.04000 -1.05	49.06	46.65	48.58	2,189,900
16 Aug 11	48.09000 -1.19	49.11	47.83	48.43	2,602,200
15 Aug 11	49.28000 +0.86	49.62	48.57	49.12	2,427,200
12 Aug 11	48.42000 +0.90	49.24	47.65	48.39	2,700,700
11 Aug 11	47.52000 +3.58	48.27	44.01	44.08	3,414,700
10 Aug 11	43.94000 -2.48	46.47	43.80	45.93	3,734,400
09 Aug 11	46.42000 +3.86	46.45	42.79	43.75	3,388,200
08 Aug 11	42.56000 -5.94	47.40	42.56	47.10	4,394,100
05 Aug 11	48.50000 -0.81	50.60	47.23	50.36	3,579,700
04 Aug 11	49.31000 -4.14	52.36	49.22	52.20	3,828,900
03 Aug 11	53.45000 +0.25	54.24	51.71	53.27	3,405,600
02 Aug 11	53.20000 -2.81	55.98	53.19	55.50	3,116,300
01 Aug 11	56.01000 -2.18	59.95	55.90	59.57	2,972,900
29 Jul 11	58.19000 -0.82	58.66	57.31	58.12	2,626,000
28 Jul 11	59.01000 -1.72	61.18	58.89	60.62	2,526,000
27 Jul 11	60.73000 -3.19	62.61	60.40	62.61	3,391,900
26 Jul 11	63.92000 -1.47	65.02	63.15	65.02	2,205,900
25 Jul 11	65.39000 -0.21	66.30	64.54	64.63	1,278,100
22 Jul 11	65.60000 -0.62	66.18	65.36	66.13	3,137,700
21 Jul 11	66.22000 +1.97	66.39	63.64	64.87	4,161,900
20 Jul 11	64.25000 -0.57	64.90	63.60	64.86	3,265,100
19 Jul 11	64.82000 +0.35	65.19	63.65	65.02	3,139,800
18 Jul 11	64.47000 -1.83	65.85	64.00	65.85	4,186,400
15 Jul 11	66.30000 +6.00	66.32	61.00	61.00	5,447,700
14 Jul 11	60.30000 -2.06	63.15	60.15	62.29	2,288,000
13 Jul 11	62.36000 +2.30	62.73	60.47	60.52	2,255,100
12 Jul 11	60.06000 -0.71	61.29	59.94	60.39	1,583,600
11 Jul 11	60.77000 -0.84	61.44	60.11	60.50	2,041,800
08 Jul 11	61.61000 -0.62	61.65	60.33	60.85	3,622,400
07 Jul 11	62.23000 +1.82	62.46	60.75	61.30	3,875,200
06 Jul 11	60.41000 -2.31	62.69	60.24	62.59	4,060,500
05 Jul 11	62.72000 -0.21	63.42	61.95	62.73	3,552,300
01 Jul 11	62.93000 -0.54	63.61	61.88	63.39	3,850,900
30 Jun 11	63.47000 -0.82	64.66	63.31	64.41	2,474,800
29 Jun 11	64.29000 +2.66	65.52	62.00	62.09	3,488,200
28 Jun 11	61.63000 +2.52	61.80	59.26	59.34	2,921,200
27 Jun 11	59.11000 -0.90	60.16	58.66	59.84	1,394,000
24 Jun 11	60.01000 -0.75	61.66	59.92	60.77	1,881,000
23 Jun 11	60.76000 +0.85	60.89	58.00	59.02	2,468,000
22 Jun 11	59.91000 -1.56	62.15	59.74	61.16	2,620,700
21 Jun 11	61.47000 +1.47	62.55	60.71	60.71	2,397,000
20 Jun 11	60.00000 +1.38	60.20	58.39	58.39	1,813,500
17 Jun 11	58.62000 +0.19	59.60	58.35	59.29	2,219,000
16 Jun 11	58.43000 -2.02	61.26	57.66	61.00	3,546,700
15 Jun 11	60.45000 -1.40	62.21	60.42	61.02	3,096,000
14 Jun 11	61.85000 +1.68	62.26	60.95	60.95	1,699,500
13 Jun 11	60.17000 -1.58	61.99	59.07	61.34	1,912,600
10 Jun 11	61.75000 -0.06	62.36	61.07	61.21	1,281,600
09 Jun 11	61.81000 +2.28	62.85	59.35	59.79	2,394,300
08 Jun 11	59.53000 -1.88	61.55	59.35	61.33	2,546,900
07 Jun 11	61.41000 -0.85	63.23	61.38	62.94	1,400,400
06 Jun 11	62.26000 -0.89	63.78	62.18	63.17	1,452,100
03 Jun 11	63.15000 -2.39	65.37	63.08	64.35	1,804,100
02 Jun 11	65.54000 +0.54	66.70	64.56	65.00	958,900
01 Jun 11	65.00000 -2.00	67.11	64.95	66.32	1,837,100
31 May 11	67.00000 +0.57	67.86	65.28	67.33	1,784,200
27 May 11	66.43000 -0.30	67.88	65.90	67.00	966,300
26 May 11	66.73000 +0.80	66.90	64.80	65.53	1,904,600
25 May 11	65.93000 +0.97	66.42	63.94	64.57	1,655,100
24 May 11	64.96000 +1.02	65.74	64.13	64.38	2,007,000
23 May 11	63.94000 +0.16	64.20	62.19	62.61	2,228,700
20 May 11	63.78000 -1.56	65.44	62.86	65.44	2,803,200
19 May 11	65.34000 -1.54	67.10	65.10	67.00	2,396,100
18 May 11	66.88000 +0.12	67.19	65.46	67.05	2,741,600
17 May 11	66.76000 -1.37	68.53	66.20	67.42	2,019,700
16 May 11	68.13000 -0.68	69.68	67.77	68.27	2,041,900
13 May 11	68.81000 -1.64	70.94	68.42	70.70	1,828,500
12 May 11	70.45000 +1.94	71.75	69.00	69.65	2,816,700
11 May 11	68.51000 -3.65	71.95	67.91	71.86	1,873,000
10 May 11	72.16000 +1.61	72.22	70.40	70.93	1,814,700
09 May 11	70.55000 +0.55	71.54	69.34	70.10	2,124,100
06 May 11	70.00000 +0.74	70.99	69.38	70.73	2,250,500
05 May 11	69.26000 -0.70	71.35	68.52	68.97	1,641,600
04 May 11	69.96000 -0.30	70.41	68.50	70.27	1,635,500
03 May 11	70.26000 -0.01	71.29	69.62	70.19	1,605,000
02 May 11	70.27000 -1.73	72.68	69.91	72.47	1,325,800
29 Apr 11	72.00000 +0.53	72.43	71.60	71.74	1,264,100
28 Apr 11	71.47000 -1.27	72.93	71.07	72.69	1,681,900
27 Apr 11	72.74000 +1.65	73.53	69.75	70.77	2,656,300
26 Apr 11	71.09000 +1.23	72.35	69.71	70.69	1,700,000
25 Apr 11	69.86000 +0.46	70.88	69.56	69.78	1,392,000
21 Apr 11	69.40000 +0.34	69.69	68.67	69.45	935,800
20 Apr 11	69.06000 +0.78	70.22	68.98	69.44	1,389,000
19 Apr 11	68.28000 +2.58	68.31	66.06	66.06	1,260,700
18 Apr 11	65.70000 -1.71	66.80	65.00	66.06	1,145,600
15 Apr 11	67.41000 +3.42	67.47	64.20	64.53	2,237,600
14 Apr 11	63.99000 -0.19	64.62	62.99	63.63	1,397,800
13 Apr 11	64.18000 +0.01	65.42	63.50	64.66	1,793,000
12 Apr 11	64.17000 +0.86	64.33	61.87	62.82	2,003,900
11 Apr 11	63.31000 -0.29	64.57	62.76	63.94	1,083,800
08 Apr 11	63.60000 -1.72	66.28	63.25	66.28	1,288,000
07 Apr 11	65.32000 -1.30	67.53	65.09	66.60	1,522,200
06 Apr 11	66.62000 -1.28	68.88	66.30	68.59	1,641,600
05 Apr 11	67.90000 +0.46	68.79	66.71	67.28	1,333,700
04 Apr 11	67.44000 +0.12	68.04	67.18	67.62	680,300
01 Apr 11	67.32000 -0.40	68.36	66.94	68.36	901,400
31 Mar 11	67.72000 -0.04	68.47	67.09	67.29	1,003,400
30 Mar 11	67.76000 +1.80	67.87	65.35	66.92	1,454,400
29 Mar 11	65.96000 +1.22	65.98	63.76	64.64	924,200
28 Mar 11	64.74000 -0.33	66.00	64.68	65.15	627,200
25 Mar 11	65.07000 -0.18	65.90	64.92	65.59	1,144,400
24 Mar 11	65.25000 +0.70	65.50	63.76	65.14	807,600
23 Mar 11	64.55000 +0.18	64.98	63.02	64.10	794,100
22 Mar 11	64.37000 +0.43	64.66	63.33	63.82	1,548,100
21 Mar 11	63.94000 +3.06	64.03	61.94	62.07	2,216,100
18 Mar 11	60.88000 -0.11	62.36	60.70	62.36	2,145,700
17 Mar 11	60.99000 +0.35	62.95	60.75	62.50	1,372,400
16 Mar 11	60.64000 -2.68	63.93	59.90	63.34	2,495,100
15 Mar 11	63.32000 -0.63	63.94	61.28	61.59	1,337,600
14 Mar 11	63.95000 -0.22	64.21	62.89	63.18	1,423,600
11 Mar 11	64.17000 +3.11	64.70	60.24	60.39	1,907,400
10 Mar 11	61.06000 -1.13	61.93	60.35	60.78	1,361,100
09 Mar 11	62.19000 -1.78	64.17	61.31	63.43	1,330,700
08 Mar 11	63.97000 +0.35	64.87	62.58	63.84	975,300
07 Mar 11	63.62000 -1.81	65.89	63.06	65.59	1,183,200
04 Mar 11	65.43000 -0.89	66.85	64.62	66.35	615,400
03 Mar 11	66.32000 +2.95	66.67	64.32	64.93	1,254,900
02 Mar 11	63.37000 -0.89	64.75	63.00	63.80	1,663,600
01 Mar 11	64.26000 -2.82	67.64	64.02	67.49	1,237,200
28 Feb 11	67.08000 +0.72	67.28	66.12	66.60	1,393,900
25 Feb 11	66.36000 +1.39	66.41	65.00	65.56	1,416,200
24 Feb 11	64.97000 +1.45	65.85	63.05	63.52	1,603,800
23 Feb 11	63.52000 -1.74	65.39	62.62	65.39	2,377,000
22 Feb 11	65.26000 -3.26	68.08	65.04	67.75	1,604,700
18 Feb 11	68.52000 -0.64	69.55	67.53	69.45	1,112,400
17 Feb 11	69.16000 +0.65	69.75	67.76	68.25	766,800
16 Feb 11	68.51000 -0.07	69.12	67.34	68.96	1,404,000
15 Feb 11	68.58000 -0.77	69.66	68.17	68.81	1,158,800
14 Feb 11	69.35000 +1.88	69.42	67.57	67.64	1,121,300
11 Feb 11	67.47000 +0.94	67.58	65.53	66.01	690,100
10 Feb 11	66.53000 +0.87	67.64	64.89	65.09	1,246,800
09 Feb 11	65.66000 -1.76	67.56	64.40	67.56	1,645,800
08 Feb 11	67.42000 +0.17	68.89	66.51	67.82	1,314,600
07 Feb 11	67.25000 +0.36	68.00	66.85	67.20	1,255,200
04 Feb 11	66.89000 +0.23	67.20	65.16	66.76	1,162,600
03 Feb 11	66.66000 +0.59	66.82	64.30	66.01	931,500
02 Feb 11	66.07000 -0.34	67.00	65.81	66.47	1,133,600
01 Feb 11	66.41000 +1.22	67.41	65.78	65.99	1,681,500
31 Jan 11	65.19000 +1.52	65.47	64.28	64.29	1,752,400
28 Jan 11	63.67000 -1.22	65.59	63.11	65.10	2,069,600
27 Jan 11	64.89000 -0.40	65.52	63.28	65.34	2,733,400
26 Jan 11	65.29000 +6.89	65.91	60.51	61.20	6,790,000
25 Jan 11	58.40000 -0.47	58.87	56.00	58.43	2,171,300
24 Jan 11	58.87000 +0.58	59.68	58.46	58.67	1,218,300
21 Jan 11	58.29000 -0.81	60.14	58.09	59.96	1,345,000
20 Jan 11	59.10000 -0.14	59.35	57.19	58.61	1,963,700
19 Jan 11	59.24000 -1.73	61.06	58.81	60.84	2,150,300
18 Jan 11	60.97000 +3.13	61.13	57.86	57.94	2,319,900
14 Jan 11	57.84000 -0.42	58.65	56.78	58.25	1,082,600
13 Jan 11	58.26000 -0.38	59.23	57.99	58.64	1,112,100
12 Jan 11	58.64000 +0.01	59.41	57.95	59.24	1,192,500
11 Jan 11	58.63000 +3.33	58.80	55.63	55.66	2,057,800
10 Jan 11	55.30000 +0.14	55.46	53.73	54.73	1,132,600
07 Jan 11	55.16000 -0.64	56.08	53.79	55.82	1,688,100
06 Jan 11	55.80000 -0.66	57.00	55.46	56.54	865,600
05 Jan 11	56.46000 +0.17	56.95	55.25	55.82	1,669,300
04 Jan 11	56.29000 -1.26	58.26	55.50	57.58	1,550,500
03 Jan 11	57.55000 +2.37	57.94	55.88	55.94	1,575,000
31 Dec 10	55.18000 -0.62	55.97	55.02	55.87	722,000
30 Dec 10	55.80000 -0.80	57.32	55.72	56.48	1,049,300
29 Dec 10	56.60000 +0.09	57.10	56.51	56.59	577,300
28 Dec 10	56.51000 -0.74	57.53	56.48	57.44	833,000
27 Dec 10	57.25000 -0.39	57.65	57.02	57.46	473,900
23 Dec 10	57.64000 -0.82	58.76	57.53	58.22	883,400
22 Dec 10	58.46000 -0.51	59.41	58.23	59.18	966,200
21 Dec 10	58.97000 +1.69	59.17	57.42	57.92	1,144,000
20 Dec 10	57.28000 -0.34	58.69	56.65	58.00	1,668,600
17 Dec 10	57.62000 +5.42	57.74	53.90	54.10	3,027,500
16 Dec 10	52.20000 +0.00	52.20	52.20	52.20	1,079,300
15 Dec 10	52.20000 -0.90	53.40	52.15	52.97	914,700
14 Dec 10	53.10000 -0.62	53.89	52.91	53.73	949,800
13 Dec 10	53.72000 +0.33	54.41	53.72	54.12	1,091,600
10 Dec 10	53.39000 -0.09	53.73	52.46	53.58	827,400
09 Dec 10	53.48000 +1.09	53.82	52.81	53.23	1,116,400
08 Dec 10	52.39000 -0.92	53.91	52.10	53.31	1,231,500
07 Dec 10	53.31000 -0.77	55.20	53.20	55.20	1,495,100
06 Dec 10	54.08000 -0.28	54.46	53.70	54.08	960,400
03 Dec 10	54.36000 -0.13	54.55	53.77	54.08	1,222,700
02 Dec 10	54.49000 +1.44	54.87	53.10	53.25	1,414,000
01 Dec 10	53.05000 +1.35	53.28	52.17	52.90	1,488,600
30 Nov 10	51.70000 +0.15	52.32	50.16	50.71	1,497,600
29 Nov 10	51.55000 +0.81	51.73	49.62	50.27	2,049,300
26 Nov 10	50.74000 -0.90	51.31	50.25	51.26	776,300
24 Nov 10	51.64000 +1.34	51.69	50.41	50.58	1,292,100
23 Nov 10	50.30000 -0.59	50.52	49.25	49.82	1,450,100
22 Nov 10	50.89000 +0.88	51.09	48.85	49.56	1,573,400
19 Nov 10	50.01000 +0.80	50.24	48.90	49.02	2,056,700
18 Nov 10	49.21000 +0.80	51.15	49.15	50.09	4,436,700
17 Nov 10	48.41000 -1.53	49.87	47.02	47.81	5,102,100
16 Nov 10	49.94000 -1.98	51.40	49.54	50.97	1,421,000
15 Nov 10	51.92000 +0.63	52.27	50.88	51.80	1,469,500
12 Nov 10	51.29000 -1.44	52.16	50.53	51.98	1,757,400
11 Nov 10	52.73000 +0.73	52.90	51.07	51.27	1,206,300
10 Nov 10	52.00000 +0.34	52.15	50.06	51.73	2,721,300
09 Nov 10	51.66000 -2.35	53.95	51.20	53.82	2,794,200
08 Nov 10	54.01000 -1.91	55.54	53.77	55.54	1,863,700
05 Nov 10	55.92000 +0.27	56.87	55.14	55.67	1,457,200
04 Nov 10	55.65000 +2.81	55.69	53.73	53.99	1,901,400
03 Nov 10	52.84000 -0.05	53.42	51.30	53.16	1,535,200
02 Nov 10	52.89000 +0.49	53.46	52.23	53.46	1,054,800
01 Nov 10	52.40000 -0.29	53.45	51.77	53.17	1,456,300
29 Oct 10	52.69000 +1.27	52.88	51.15	51.24	1,298,600
28 Oct 10	51.42000 +1.21	51.92	50.56	50.76	2,017,500
27 Oct 10	50.21000 +1.25	50.31	48.37	48.56	1,982,600
26 Oct 10	48.96000 +1.14	49.74	45.51	47.26	3,589,200
25 Oct 10	47.82000 +0.99	48.66	47.70	47.77	1,135,800
22 Oct 10	46.83000 -0.17	47.33	46.44	47.16	1,022,200
21 Oct 10	47.00000 -0.90	48.44	45.99	48.33	1,180,700
20 Oct 10	47.90000 +1.20	48.40	46.80	46.99	1,176,000
19 Oct 10	46.70000 -1.03	47.24	46.12	46.66	2,049,900
18 Oct 10	47.73000 -0.18	47.82	46.82	47.82	2,022,400
15 Oct 10	47.91000 -0.66	49.29	45.89	49.24	4,487,400
14 Oct 10	48.57000 -0.45	49.14	48.25	48.94	1,121,500
13 Oct 10	49.02000 +0.62	49.89	48.78	48.99	1,344,800
12 Oct 10	48.40000 -0.33	48.60	47.20	48.28	1,736,700
11 Oct 10	48.73000 -0.20	49.25	48.19	48.91	850,800
08 Oct 10	48.93000 +2.90	49.10	46.36	46.42	1,695,600
07 Oct 10	46.03000 -0.84	47.37	45.94	47.37	1,358,900
06 Oct 10	46.87000 -0.56	47.72	46.70	46.96	1,671,800
05 Oct 10	47.43000 +1.96	47.49	46.03	46.29	1,200,500
04 Oct 10	45.47000 -1.48	46.82	45.19	46.76	1,206,600
01 Oct 10	46.95000 +0.50	47.65	46.73	47.27	1,193,000
30 Sep 10	46.45000 +0.10	47.37	45.75	47.04	1,820,700
29 Sep 10	46.35000 +0.60	46.59	45.20	45.51	1,197,800
28 Sep 10	45.75000 -0.29	46.45	44.90	46.45	1,926,600
27 Sep 10	46.04000 +0.21	46.57	45.40	45.81	1,281,800
24 Sep 10	45.83000 +3.06	45.84	43.63	43.63	1,690,200
23 Sep 10	42.77000 -1.38	44.06	42.66	43.20	1,401,200
22 Sep 10	44.15000 +0.00	45.19	43.92	44.09	1,614,500
21 Sep 10	44.15000 -1.27	45.42	44.12	45.40	1,728,600
20 Sep 10	45.42000 +0.11	45.59	44.56	45.53	1,204,900
17 Sep 10	45.31000 -0.25	45.98	44.62	45.90	1,445,600
16 Sep 10	45.56000 -0.10	45.98	44.93	45.40	1,208,200
15 Sep 10	45.66000 -1.00	46.35	45.24	46.27	1,067,400
14 Sep 10	46.66000 -1.05	47.28	46.27	47.25	1,318,200
13 Sep 10	47.71000 +2.13	47.99	46.43	46.43	2,015,400
10 Sep 10	45.58000 +1.30	45.94	44.08	44.48	1,301,600
09 Sep 10	44.28000 -0.64	45.98	43.88	45.77	898,600
08 Sep 10	44.92000 +0.92	45.31	44.06	44.06	1,150,600
07 Sep 10	44.00000 -0.92	44.74	43.80	44.48	1,120,400
03 Sep 10	44.92000 +0.88	45.45	44.41	45.14	1,310,000
02 Sep 10	44.04000 +0.64	44.04	42.88	43.56	1,245,000
01 Sep 10	43.40000 +2.68	43.48	41.58	41.81	1,730,400
31 Aug 10	40.72000 -0.04	41.50	40.13	40.37	1,753,000
30 Aug 10	40.76000 -0.99	41.88	40.71	41.41	1,317,300
27 Aug 10	41.75000 +1.42	41.81	39.96	41.03	2,290,500
26 Aug 10	40.33000 -0.47	41.60	40.29	41.28	2,197,600
25 Aug 10	40.80000 +0.27	40.93	39.35	39.96	2,844,400
24 Aug 10	40.53000 -2.03	41.59	40.28	41.06	3,426,100
23 Aug 10	42.56000 -1.14	44.27	42.54	44.01	2,110,500
20 Aug 10	43.70000 -1.29	45.02	43.16	44.32	1,864,500
19 Aug 10	44.99000 -1.53	47.51	44.74	46.63	2,058,700
18 Aug 10	46.52000 +0.39	46.85	45.50	46.05	1,501,800
17 Aug 10	46.13000 +1.78	46.46	44.66	45.30	1,859,500
16 Aug 10	44.35000 +0.15	45.08	43.54	43.80	1,185,500
13 Aug 10	44.20000 -0.47	45.17	44.08	44.32	1,773,500
12 Aug 10	44.67000 -0.21	45.21	43.34	43.85	3,011,900
11 Aug 10	44.88000 -3.68	47.15	44.69	47.09	2,856,100
10 Aug 10	48.56000 -0.86	49.66	48.03	49.31	2,279,600
09 Aug 10	49.42000 +1.01	49.72	48.34	49.09	1,356,600
06 Aug 10	48.41000 +0.76	48.75	46.83	46.99	1,510,200
05 Aug 10	47.65000 -0.20	48.15	47.13	47.52	1,339,500
04 Aug 10	47.85000 -0.20	48.20	46.87	48.08	1,660,200
03 Aug 10	48.05000 -1.32	49.15	47.63	49.03	1,878,800
02 Aug 10	49.37000 +1.76	49.65	48.30	48.73	1,732,600
30 Jul 10	47.61000 +0.45	47.85	46.13	46.58	2,179,000
29 Jul 10	47.16000 -1.21	49.94	46.50	49.06	2,168,800
28 Jul 10	48.37000 -3.67	50.86	48.07	50.86	3,201,400
27 Jul 10	52.04000 -1.07	53.41	51.31	53.41	1,862,600
26 Jul 10	53.11000 +0.81	53.15	51.62	52.27	1,328,700
23 Jul 10	52.30000 +2.34	52.34	49.18	49.71	2,179,200
22 Jul 10	49.96000 +2.66	50.14	48.08	48.41	2,397,100
21 Jul 10	47.30000 -0.06	48.88	46.90	47.93	2,035,400
20 Jul 10	47.36000 +2.15	47.53	44.06	44.06	2,406,800
19 Jul 10	45.21000 +0.48	46.12	44.55	45.24	2,187,200
16 Jul 10	44.73000 -2.60	46.94	44.66	46.94	2,121,600
15 Jul 10	47.33000 -1.24	48.80	46.25	48.80	1,628,700
14 Jul 10	48.57000 -0.01	48.95	47.59	48.61	1,211,000
13 Jul 10	48.58000 +1.77	49.20	48.13	48.18	2,092,000
12 Jul 10	46.81000 -1.96	48.47	46.37	48.47	1,090,500
09 Jul 10	48.77000 +0.97	49.27	47.69	48.26	1,010,300
08 Jul 10	47.80000 +1.19	47.86	46.45	47.28	1,965,200
07 Jul 10	46.61000 +2.49	46.72	43.90	44.05	1,597,600
06 Jul 10	44.12000 +0.04	45.95	43.63	45.64	1,677,900
02 Jul 10	44.08000 -0.39	44.76	43.60	44.52	1,681,900
01 Jul 10	44.47000 +0.28	45.35	42.52	44.16	2,536,100
30 Jun 10	44.19000 -0.95	46.42	44.01	45.01	1,827,600
29 Jun 10	45.14000 -4.17	48.29	44.76	48.09	3,244,100
28 Jun 10	49.31000 -0.90	50.50	48.67	50.30	1,401,300
25 Jun 10	50.21000 +1.43	50.30	48.44	48.87	2,840,000
24 Jun 10	48.78000 -2.03	50.44	48.61	50.35	1,471,900
23 Jun 10	50.81000 +0.41	51.23	49.23	50.94	1,446,300
22 Jun 10	50.40000 -1.91	53.09	50.16	52.25	1,736,600
21 Jun 10	52.31000 +0.24	55.05	51.81	53.19	1,736,700
18 Jun 10	52.07000 -0.53	52.96	51.86	52.66	1,785,200
17 Jun 10	52.60000 -1.58	54.93	51.97	54.50	2,616,800
16 Jun 10	54.18000 -0.77	55.09	53.65	54.49	1,694,300
15 Jun 10	54.95000 +2.83	55.00	52.09	52.93	2,043,800
14 Jun 10	52.12000 +0.17	53.88	52.03	52.88	1,815,200
11 Jun 10	51.95000 +0.10	52.08	50.80	50.99	1,554,700
10 Jun 10	51.85000 +3.04	51.91	49.68	49.68	2,175,800
09 Jun 10	48.81000 +1.11	50.34	48.21	48.52	3,008,700
08 Jun 10	47.70000 +1.19	47.79	46.16	46.62	2,327,200
07 Jun 10	46.51000 -1.71	48.79	46.39	48.79	2,587,600
04 Jun 10	48.22000 -3.75	51.50	47.85	50.38	2,502,900
03 Jun 10	51.97000 -0.76	53.44	51.08	53.17	1,610,600
02 Jun 10	52.73000 +1.79	52.75	50.34	50.98	2,874,000
01 Jun 10	50.94000 -3.74	54.50	50.87	53.56	2,544,800
28 May 10	54.68000 -0.40	55.98	54.08	54.41	2,021,600
27 May 10	55.08000 +3.76	55.14	52.75	53.21	2,038,100
26 May 10	51.32000 -0.75	53.76	50.84	52.72	3,080,500
25 May 10	52.07000 +3.20	52.16	46.09	46.09	4,188,800
24 May 10	48.87000 -1.13	50.89	48.81	49.57	2,084,100
21 May 10	50.00000 +3.14	50.08	45.30	45.30	3,867,200
20 May 10	46.86000 -4.29	49.81	46.52	49.02	3,937,400
19 May 10	51.15000 -0.53	52.98	49.60	51.28	2,026,900
18 May 10	51.68000 -0.64	54.54	51.50	53.20	2,034,700
17 May 10	52.32000 -1.38	54.08	50.95	53.87	2,797,100
14 May 10	53.70000 -2.06	55.17	52.57	54.71	1,516,200
13 May 10	55.76000 -0.54	58.00	55.55	56.12	1,632,100
12 May 10	56.30000 +2.84	56.36	53.93	53.93	2,360,900
11 May 10	53.46000 -2.14	54.78	53.09	54.66	2,505,700
10 May 10	55.60000 +4.80	55.77	53.60	53.92	2,882,700
07 May 10	50.80000 +0.41	52.99	49.06	50.38	3,819,900
06 May 10	50.39000 -0.16	53.10	47.12	50.19	3,682,700
05 May 10	50.55000 -0.81	51.66	48.79	49.75	3,159,800
04 May 10	51.36000 -2.11	52.47	50.62	52.06	2,174,100
03 May 10	53.47000 +0.00	54.18	52.19	53.81	2,104,200
30 Apr 10	53.47000 -0.29	54.14	53.16	53.90	2,725,100
29 Apr 10	53.76000 +0.83	54.05	52.59	53.86	2,687,400
28 Apr 10	52.93000 -1.47	55.00	52.53	54.28	3,253,700
27 Apr 10	54.40000 -3.12	57.64	54.15	57.33	2,655,400
26 Apr 10	57.52000 +0.96	58.25	56.80	57.14	1,564,000
23 Apr 10	56.56000 +0.72	56.65	55.55	55.75	1,553,400
22 Apr 10	55.84000 +0.68	55.96	54.33	54.64	2,826,600
21 Apr 10	55.16000 +3.49	55.41	52.56	52.69	5,005,200
20 Apr 10	51.67000 +0.57	52.09	50.91	51.46	1,609,100
19 Apr 10	51.10000 -1.09	52.10	50.33	51.70	2,192,000
16 Apr 10	52.19000 -1.89	54.17	51.60	53.61	2,624,500
15 Apr 10	54.08000 -1.17	55.43	54.00	55.20	1,594,200
14 Apr 10	55.25000 +0.12	56.26	54.55	55.93	2,170,300
13 Apr 10	55.13000 -0.81	56.40	54.80	55.57	2,202,500
12 Apr 10	55.94000 +0.25	56.14	55.23	55.73	1,215,600
09 Apr 10	55.69000 +0.34	56.47	55.03	55.58	1,761,500
08 Apr 10	55.35000 +0.64	55.50	53.56	54.38	2,006,700
07 Apr 10	54.71000 -0.93	55.95	54.13	55.22	1,589,700
06 Apr 10	55.64000 -0.59	56.61	55.40	55.82	2,027,100
05 Apr 10	56.23000 +1.43	56.29	54.83	55.29	1,726,900
01 Apr 10	54.80000 +0.81	55.25	54.33	54.91	1,808,700
31 Mar 10	53.99000 -0.47	55.00	53.77	54.18	1,458,200
30 Mar 10	54.46000 -1.27	56.23	53.85	55.81	1,861,400
29 Mar 10	55.73000 +2.51	56.00	53.67	54.09	3,280,100
26 Mar 10	53.22000 +0.82	54.23	52.33	52.54	2,249,300
25 Mar 10	52.40000 -1.79	55.24	52.29	54.90	2,908,400
24 Mar 10	54.19000 +0.09	54.55	53.49	53.74	2,111,300
23 Mar 10	54.10000 +1.72	54.23	52.07	52.64	2,435,000
22 Mar 10	52.38000 +1.21	53.05	50.00	50.40	2,201,600
19 Mar 10	51.17000 +0.29	52.74	50.66	51.79	4,393,000
18 Mar 10	50.88000 -1.69	52.85	50.66	52.51	4,063,600
17 Mar 10	52.57000 +1.03	52.98	51.49	51.75	2,012,800
16 Mar 10	51.54000 +1.08	51.65	50.67	50.84	1,378,400
15 Mar 10	50.46000 -0.33	50.94	49.91	50.40	1,956,000
12 Mar 10	50.79000 +1.19	50.99	50.08	50.08	1,710,300
11 Mar 10	49.60000 +0.14	49.73	48.62	49.06	2,056,100
10 Mar 10	49.46000 -0.15	50.35	49.09	49.65	2,378,400
09 Mar 10	49.61000 +0.92	50.08	48.60	48.80	2,681,200
08 Mar 10	48.69000 +0.00	48.69	48.69	48.69	2,176,300
05 Mar 10	48.69000 +1.20	48.99	48.27	48.27	1,526,100
04 Mar 10	47.49000 +0.72	48.44	46.74	46.77	2,326,100
03 Mar 10	46.77000 +0.32	47.59	46.50	46.60	1,732,800
02 Mar 10	46.45000 +0.99	46.95	45.46	45.87	2,442,400
01 Mar 10	45.46000 +1.80	45.59	43.47	43.85	2,426,200
26 Feb 10	43.66000 +0.54	43.80	42.38	42.90	1,365,700
25 Feb 10	43.12000 +0.13	43.25	41.45	42.22	1,908,400
24 Feb 10	42.99000 -0.74	44.28	42.64	43.79	2,054,100
23 Feb 10	43.73000 -2.13	46.08	43.62	45.66	1,991,800
22 Feb 10	45.86000 -0.23	46.61	45.69	46.47	1,476,800
19 Feb 10	46.09000 +1.56	46.35	44.15	44.18	2,915,700
18 Feb 10	44.53000 +0.50	44.81	43.60	43.60	1,824,300
17 Feb 10	44.03000 -0.04	44.81	43.31	44.77	2,276,500
16 Feb 10	44.07000 +1.66	44.49	43.27	43.48	2,027,400
12 Feb 10	42.41000 +0.54	42.53	40.50	40.98	2,137,800
11 Feb 10	41.87000 +1.39	42.01	40.37	40.52	2,303,300
10 Feb 10	40.48000 -1.47	41.74	40.16	41.55	2,249,100
09 Feb 10	41.95000 +1.25	42.91	41.20	41.63	2,624,300
08 Feb 10	40.70000 -0.29	41.93	39.76	41.16	2,344,500
05 Feb 10	40.99000 +1.26	41.18	39.00	40.29	2,566,000
04 Feb 10	39.73000 -3.41	42.35	39.71	42.24	3,345,100
03 Feb 10	43.14000 -1.67	45.31	43.00	44.56	2,477,500
02 Feb 10	44.81000 +0.93	44.96	42.85	44.14	2,138,100
01 Feb 10	43.88000 +3.03	43.96	41.30	41.54	2,216,100
29 Jan 10	40.85000 -0.86	43.16	40.73	42.63	2,438,800
28 Jan 10	41.71000 -1.04	43.56	41.64	43.08	2,365,500
27 Jan 10	42.75000 +0.29	44.41	41.27	43.95	3,845,400
26 Jan 10	42.46000 -0.42	44.00	41.43	42.50	2,222,800
25 Jan 10	42.88000 +0.60	43.73	42.34	43.15	1,549,100
22 Jan 10	42.28000 -1.63	44.99	42.06	43.84	3,184,600
21 Jan 10	43.91000 -1.81	46.07	43.90	45.61	2,639,700
20 Jan 10	45.72000 -1.40	46.47	45.17	45.92	1,880,800
19 Jan 10	47.12000 +1.41	47.16	45.46	45.86	2,594,100
15 Jan 10	45.71000 -0.97	47.08	45.11	46.55	2,181,800
14 Jan 10	46.68000 -1.12	48.45	46.00	47.91	2,450,900
13 Jan 10	47.80000 -0.01	47.99	46.42	47.99	2,586,100
12 Jan 10	47.81000 -3.14	50.11	46.78	49.96	4,514,300
11 Jan 10	50.95000 +0.13	53.39	50.00	52.01	3,805,200
08 Jan 10	50.82000 +1.16	50.92	48.27	49.29	1,732,900
07 Jan 10	49.66000 +0.70	49.75	48.51	48.84	2,970,600
06 Jan 10	48.96000 +1.16	49.12	47.71	47.89	2,925,800
05 Jan 10	47.80000 +0.52	48.18	47.07	47.63	2,843,300
04 Jan 10	47.28000 +2.51	47.36	45.67	45.74	2,352,500
31 Dec 09	44.77000 -0.79	45.90	44.75	45.54	846,300
30 Dec 09	45.56000 +0.74	45.58	44.26	44.40	1,083,900
29 Dec 09	44.82000 +0.12	45.16	44.41	45.00	1,075,000
28 Dec 09	44.70000 +0.00	46.31	44.42	45.76	1,425,100