FUNDMANAGER.co.uk

Signet Jewelers Ltd

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	115.72000 -1.04	118.55	113.18	117.35	825,797
19 Oct 26	116.76000 -1.73	120.43	116.59	117.74	634,139
16 Oct 26	118.49000 +0.33	122.64	117.13	118.39	1,092,234
15 Oct 26	118.16000 +10.20	120.00	108.97	109.18	1,749,634
14 Oct 26	107.96000 -0.20	109.06	106.15	108.07	691,977
13 Oct 26	108.16000 +2.16	108.67	106.35	107.04	750,986
12 Oct 26	106.00000 +0.78	107.36	104.75	105.66	647,400
09 Oct 26	105.22000 -0.67	107.08	104.54	105.70	589,064
08 Oct 26	105.89000 +2.51	106.98	102.75	103.36	626,726
07 Oct 26	103.38000 +1.28	104.30	100.97	101.57	600,923
06 Oct 26	102.10000 +1.21	103.55	101.25	101.25	515,116
05 Oct 26	100.89000 +0.31	103.73	100.25	101.45	875,862
02 Oct 26	100.58000 -3.67	106.61	100.43	105.68	891,730
01 Oct 26	104.25000 +1.92	105.61	100.17	100.59	1,083,333
30 Sep 26	102.33000 -1.99	105.94	101.56	104.57	939,115
29 Sep 26	104.32000 +1.02	104.53	102.96	104.04	571,072
28 Sep 26	103.30000 +1.04	104.00	101.53	102.29	591,086
25 Sep 26	102.26000 +1.76	103.35	100.39	101.61	604,677
24 Sep 26	100.50000 +0.38	103.24	99.68	100.49	571,788
23 Sep 26	100.12000 -0.30	102.44	98.93	99.98	938,558
22 Sep 26	100.42000 +1.79	103.10	99.76	99.76	802,789
21 Sep 26	98.63000 -1.75	101.42	97.86	101.30	948,200
18 Sep 26	100.38000 -1.07	101.53	98.88	100.95	1,785,339
17 Sep 26	101.45000 -1.49	104.75	100.67	104.75	832,073
16 Sep 26	102.94000 +3.07	104.75	99.80	101.86	1,126,784
15 Sep 26	99.87000 -0.88	101.88	98.75	100.74	1,019,341
14 Sep 26	100.75000 +0.49	101.36	97.35	97.69	1,352,135
11 Sep 26	100.26000 +2.55	100.41	97.15	97.72	1,005,500
10 Sep 26	97.71000 -4.77	103.49	95.33	103.49	1,822,636
09 Sep 26	102.48000 +19.81	103.00	94.33	95.01	4,468,875
08 Sep 26	82.67000 -2.63	84.86	80.00	84.33	1,686,311
04 Sep 26	85.30000 +3.28	85.78	81.44	81.44	806,026
03 Sep 26	82.02000 +0.29	83.37	81.39	82.96	908,000
02 Sep 26	81.73000 +0.47	83.29	80.93	81.64	693,954
01 Sep 26	81.26000 -1.02	82.22	80.50	80.88	649,756
31 Aug 26	82.28000 -0.42	83.31	81.41	81.76	581,220
28 Aug 26	82.70000 +0.86	84.21	81.71	82.15	651,596
27 Aug 26	81.84000 -1.92	83.32	81.12	82.69	589,390
26 Aug 26	83.76000 -0.84	86.08	83.57	85.17	499,831
25 Aug 26	84.60000 +1.15	84.84	81.06	83.90	737,949
24 Aug 26	83.45000 +2.08	84.10	81.85	82.02	735,514
21 Aug 26	81.37000 +0.35	82.17	80.76	81.86	638,123
20 Aug 26	81.02000 -4.22	84.83	79.01	82.87	977,083
19 Aug 26	85.24000 +0.48	88.29	85.00	85.59	812,763
18 Aug 26	84.76000 -1.35	87.14	84.65	86.71	504,522
17 Aug 26	86.11000 -4.46	90.08	85.58	89.33	550,476
14 Aug 26	90.57000 -1.99	92.23	89.78	92.23	463,708
13 Aug 26	92.56000 +0.03	93.87	92.01	93.50	478,239
12 Aug 26	92.53000 -2.19	93.97	90.72	93.97	553,971
11 Aug 26	94.72000 +0.24	96.33	93.60	94.31	476,325
10 Aug 26	94.48000 -2.43	96.77	93.96	95.43	563,524
07 Aug 26	96.91000 +3.03	97.42	91.60	94.11	465,405
06 Aug 26	93.88000 -2.69	96.82	93.80	96.18	489,901
05 Aug 26	96.57000 -0.74	98.90	96.18	98.41	402,832
04 Aug 26	97.31000 +2.35	97.41	93.90	94.22	523,300
03 Aug 26	94.96000 +2.06	96.50	93.29	94.98	707,804
31 Jul 26	92.90000 -2.98	96.97	92.46	95.70	825,685
30 Jul 26	95.88000 -2.98	99.12	95.04	98.64	725,875
29 Jul 26	98.86000 +0.82	100.41	96.39	97.80	758,788
28 Jul 26	98.04000 +2.30	99.78	96.54	97.32	1,016,595
27 Jul 26	95.74000 +4.45	97.07	92.99	92.99	974,862
24 Jul 26	91.29000 +1.62	91.61	88.25	89.42	627,267
23 Jul 26	89.67000 -0.95	90.75	88.58	90.68	898,946
22 Jul 26	90.62000 +0.35	92.00	89.27	89.27	549,038
21 Jul 26	90.27000 -0.17	92.01	89.41	91.39	601,793
20 Jul 26	90.44000 -1.21	93.11	90.08	93.02	648,656
17 Jul 26	91.65000 +1.41	92.72	89.00	89.31	789,697
16 Jul 26	90.24000 +3.21	90.65	87.10	87.75	933,590
15 Jul 26	87.03000 +1.73	88.84	85.45	85.92	669,222
14 Jul 26	85.30000 +0.70	85.80	83.36	85.11	408,907
13 Jul 26	84.60000 +0.28	85.88	83.31	85.01	593,966
10 Jul 26	84.32000 +0.79	84.97	83.29	84.17	439,034
09 Jul 26	83.53000 +2.07	83.80	81.10	81.42	517,643
08 Jul 26	81.46000 -2.00	83.39	80.24	82.13	650,046
07 Jul 26	83.46000 +1.60	84.97	82.06	83.03	776,376
06 Jul 26	81.86000 -2.26	83.92	81.38	83.23	542,129
02 Jul 26	84.12000 -0.54	85.02	81.06	84.62	1,024,181
01 Jul 26	84.66000 -1.54	86.78	83.79	84.99	1,131,724
30 Jun 26	86.20000 -0.68	87.52	83.59	87.01	788,225
29 Jun 26	86.88000 -0.66	88.01	84.59	85.95	912,266
26 Jun 26	87.54000 +3.91	88.05	82.49	82.73	2,022,370
25 Jun 26	83.63000 -1.46	87.33	83.09	85.54	775,686
24 Jun 26	85.09000 +0.17	86.00	83.54	85.18	790,257
23 Jun 26	84.92000 -1.81	86.39	84.01	85.25	1,050,740
22 Jun 26	86.73000 -1.50	90.07	86.59	88.31	873,376
18 Jun 26	88.23000 +1.75	90.64	87.65	87.76	1,390,988
17 Jun 26	86.48000 -1.55	92.00	86.45	90.03	860,859
16 Jun 26	88.03000 -0.69	91.84	87.65	89.66	935,934
15 Jun 26	88.72000 -1.53	92.98	88.25	92.14	971,742
12 Jun 26	90.25000 -1.50	93.99	89.95	93.07	731,011
11 Jun 26	91.75000 +5.83	92.49	85.98	86.03	1,028,793
10 Jun 26	85.92000 -0.83	88.21	85.40	86.45	556,021
09 Jun 26	86.75000 +2.19	90.50	84.23	86.27	1,185,606
08 Jun 26	84.56000 +1.27	85.53	83.24	83.65	698,342
05 Jun 26	83.29000 -3.52	86.85	81.88	86.46	783,425
04 Jun 26	86.81000 +1.46	87.33	85.00	87.15	861,276
03 Jun 26	85.35000 -2.65	88.06	83.09	87.74	1,645,710
02 Jun 26	88.00000 +3.18	89.80	82.01	89.80	2,072,503
01 Jun 26	84.82000 -2.57	87.14	83.28	85.31	1,612,758
29 May 26	87.39000 +0.40	88.10	85.39	86.35	926,648
28 May 26	86.99000 +3.83	88.12	82.22	82.83	922,155
27 May 26	83.16000 -0.89	86.85	83.09	85.57	830,924
26 May 26	84.05000 +2.44	84.28	82.24	83.37	720,948
22 May 26	81.61000 +0.21	82.03	79.40	80.30	439,379
21 May 26	81.40000 +2.88	82.33	75.76	77.56	720,492
20 May 26	78.52000 +4.39	79.05	72.71	74.72	818,504
19 May 26	74.13000 +0.19	75.12	71.61	73.53	994,475
18 May 26	73.94000 -2.05	76.72	73.20	75.90	707,760
15 May 26	75.99000 -2.56	78.18	75.26	78.14	747,772
14 May 26	78.55000 +0.53	80.13	78.05	79.00	679,545
13 May 26	78.02000 -2.33	79.97	76.32	79.37	870,867
12 May 26	80.35000 -2.78	82.35	78.46	81.89	913,829
11 May 26	83.13000 -4.17	87.26	82.46	87.26	669,688
08 May 26	87.30000 -0.69	88.03	86.43	88.01	472,512
07 May 26	87.99000 +0.46	88.38	85.82	87.50	638,096
06 May 26	87.53000 +5.54	88.48	83.88	84.39	752,722
05 May 26	81.99000 +0.99	83.00	80.00	81.62	835,478
04 May 26	81.00000 -4.70	85.12	80.55	85.00	752,292
01 May 26	85.70000 -3.33	89.14	84.72	88.73	998,308
30 Apr 26	89.03000 +4.03	90.54	85.71	85.85	967,961
29 Apr 26	85.00000 -2.09	87.47	84.56	86.31	851,247
28 Apr 26	87.09000 -0.68	88.52	85.64	88.08	498,321
27 Apr 26	87.77000 -0.90	89.83	86.60	88.82	608,302
24 Apr 26	88.67000 -1.35	89.50	85.65	89.50	653,975
23 Apr 26	90.02000 -0.41	93.00	89.20	90.13	588,652
22 Apr 26	90.43000 -5.48	97.89	89.71	96.81	848,091
21 Apr 26	95.91000 +0.22	98.50	95.11	95.29	792,144
20 Apr 26	95.69000 +1.11	96.56	92.69	94.27	939,110
17 Apr 26	94.58000 +3.54	96.00	93.00	93.00	767,125
16 Apr 26	91.04000 -1.65	92.91	90.20	92.39	1,300,466
15 Apr 26	92.69000 -0.69	93.99	91.71	93.18	557,162
14 Apr 26	93.38000 +0.46	94.43	92.83	93.42	653,587
13 Apr 26	92.92000 -0.71	93.71	91.36	92.23	570,929
10 Apr 26	93.63000 +0.57	94.49	92.02	93.01	656,232
09 Apr 26	93.06000 +2.60	93.97	89.81	89.81	618,637
08 Apr 26	90.46000 +2.74	93.44	89.10	92.64	728,118
07 Apr 26	87.72000 -0.72	89.00	86.57	88.19	681,183
06 Apr 26	88.44000 +3.59	88.64	84.43	84.55	708,723
02 Apr 26	84.85000 -2.63	87.47	83.08	85.19	917,017
01 Apr 26	87.48000 +2.84	87.68	83.34	84.42	774,194
31 Mar 26	84.64000 +3.59	86.57	82.04	83.11	922,890
30 Mar 26	81.05000 -2.99	85.70	80.50	84.48	1,227,433
27 Mar 26	84.04000 -3.88	87.00	83.41	87.00	946,227
26 Mar 26	87.92000 -1.94	91.00	86.66	88.96	670,357
25 Mar 26	89.86000 +1.19	90.92	87.78	90.19	537,373
24 Mar 26	88.67000 -1.08	89.49	86.61	88.40	912,969
23 Mar 26	89.75000 +0.70	92.88	89.54	91.98	1,406,556
20 Mar 26	89.05000 -0.51	89.67	85.93	88.12	3,958,200
19 Mar 26	89.56000 +10.79	92.82	81.50	82.01	3,003,211
18 Mar 26	78.77000 -6.19	85.54	78.69	84.00	1,906,623
17 Mar 26	84.96000 +1.14	87.03	83.46	84.77	829,597
16 Mar 26	83.82000 +1.61	85.00	83.05	83.08	1,061,077
13 Mar 26	82.21000 -1.19	85.30	82.03	83.08	1,057,597
12 Mar 26	83.40000 -2.08	85.61	82.92	84.37	901,270
11 Mar 26	85.48000 -5.33	90.90	85.44	90.68	1,229,664
10 Mar 26	90.81000 -0.80	94.50	90.43	92.98	833,595
09 Mar 26	91.61000 +0.84	91.82	85.75	87.99	1,212,944
06 Mar 26	90.77000 -2.95	91.96	88.29	90.90	1,235,114
05 Mar 26	93.72000 -1.98	97.00	93.28	94.86	748,517
04 Mar 26	95.70000 -1.43	98.55	94.15	98.18	726,413
03 Mar 26	97.13000 +0.94	97.31	90.35	93.64	1,177,328
02 Mar 26	96.19000 +0.00	96.95	90.88	93.71	912,823
27 Feb 26	96.19000 -4.01	98.41	93.25	98.41	1,074,005
26 Feb 26	100.20000 +1.93	100.50	97.78	98.67	673,000
25 Feb 26	98.27000 +1.24	98.45	95.12	96.73	434,803
24 Feb 26	97.03000 +2.54	97.88	93.84	94.79	593,341
23 Feb 26	94.49000 -3.43	97.62	91.53	96.59	820,644
20 Feb 26	97.92000 +2.85	99.78	94.10	94.15	906,254
19 Feb 26	95.07000 -0.18	95.62	93.09	94.08	521,645
18 Feb 26	95.25000 -0.36	97.13	94.65	94.83	843,977
17 Feb 26	95.61000 +5.52	95.73	90.97	92.20	729,231
13 Feb 26	90.09000 +0.74	90.45	87.90	90.29	642,195
12 Feb 26	89.35000 -3.00	94.22	87.92	93.25	805,915
11 Feb 26	92.35000 +0.77	93.76	91.84	92.45	523,968
10 Feb 26	91.58000 -5.41	97.73	90.73	96.25	899,870
09 Feb 26	96.99000 -0.01	97.59	94.97	96.22	579,570
06 Feb 26	97.00000 +4.63	97.29	93.01	94.41	1,120,109
05 Feb 26	92.37000 -2.12	93.92	90.68	93.08	640,292
04 Feb 26	94.49000 +3.26	95.60	91.26	92.49	800,687
03 Feb 26	91.23000 -3.53	95.25	89.99	93.94	1,271,185
02 Feb 26	94.76000 +2.49	95.53	91.28	91.60	1,264,015
30 Jan 26	92.27000 +0.62	93.25	90.73	90.73	745,753
29 Jan 26	91.65000 -0.06	93.25	90.87	92.01	733,180
28 Jan 26	91.71000 +1.15	92.10	89.92	90.90	815,471
27 Jan 26	90.56000 +0.52	91.16	88.08	89.76	961,306
26 Jan 26	90.04000 +0.25	90.60	87.48	89.36	864,809
23 Jan 26	89.79000 -2.64	93.22	88.93	92.30	714,329
22 Jan 26	92.43000 -1.57	95.16	91.86	93.51	953,304
21 Jan 26	94.00000 +0.56	96.90	92.92	95.04	1,194,398
20 Jan 26	93.44000 -1.72	95.74	92.43	94.21	623,298
16 Jan 26	95.16000 +1.62	96.76	93.55	93.55	894,286
15 Jan 26	93.54000 +4.18	94.47	88.10	88.86	866,143
14 Jan 26	89.36000 +0.95	90.49	87.87	88.09	594,420
13 Jan 26	88.41000 +2.28	88.52	86.38	86.42	422,540
12 Jan 26	86.13000 +1.75	87.14	82.22	83.69	633,010
09 Jan 26	84.38000 -5.67	89.81	83.11	87.92	1,433,496
08 Jan 26	90.05000 -0.99	93.01	89.99	90.43	774,992
07 Jan 26	91.04000 -1.68	94.00	90.60	92.72	809,884
06 Jan 26	92.72000 +3.13	93.82	88.18	89.64	814,660
05 Jan 26	89.59000 +3.48	90.99	85.52	85.52	857,688
02 Jan 26	86.11000 +3.23	86.51	83.55	84.00	879,042
31 Dec 25	82.88000 -0.16	83.70	82.07	83.00	417,558
30 Dec 25	83.04000 -1.51	84.71	81.56	84.59	539,546
29 Dec 25	84.55000 -0.66	85.57	84.29	85.12	447,828
26 Dec 25	85.21000 -1.80	87.58	84.16	86.91	693,342
24 Dec 25	87.01000 +1.19	87.21	84.89	86.15	605,932
23 Dec 25	85.82000 +0.91	87.52	84.00	85.28	935,192
22 Dec 25	84.91000 +1.58	84.94	82.87	83.95	1,145,897
19 Dec 25	83.33000 +0.32	83.99	81.35	82.98	1,118,054
18 Dec 25	83.01000 -0.22	84.70	82.26	83.84	1,289,705
17 Dec 25	83.23000 +0.05	83.85	82.16	83.85	706,282
16 Dec 25	83.18000 -3.37	87.42	82.86	86.50	844,302
15 Dec 25	86.55000 -1.08	88.77	85.64	87.89	662,506
12 Dec 25	87.63000 -3.76	91.39	87.26	90.45	845,682
11 Dec 25	91.39000 -1.24	92.68	89.65	91.53	1,058,439
10 Dec 25	92.63000 +5.38	92.82	88.20	90.51	1,154,881
09 Dec 25	87.25000 -0.06	88.80	85.34	86.66	941,366
08 Dec 25	87.31000 +4.31	89.24	83.20	84.32	1,339,673
05 Dec 25	83.00000 -2.02	86.13	82.52	84.95	1,222,735
04 Dec 25	85.02000 -4.00	89.75	84.89	88.80	1,241,317
03 Dec 25	89.02000 -0.17	91.47	87.69	89.08	1,251,623
02 Dec 25	89.19000 -6.51	94.26	87.72	94.19	2,621,644
01 Dec 25	95.70000 -4.46	101.11	94.46	99.25	2,639,119
28 Nov 25	100.16000 -3.31	104.06	99.41	104.06	465,445
26 Nov 25	103.47000 +3.55	104.56	99.90	100.04	882,445
25 Nov 25	99.92000 +5.83	100.71	94.07	94.87	860,870
24 Nov 25	94.09000 -0.72	95.52	93.39	94.84	571,721
21 Nov 25	94.81000 +3.14	96.63	90.88	91.00	949,910
20 Nov 25	91.67000 -2.73	95.80	90.68	95.45	835,081
19 Nov 25	94.40000 +0.42	95.28	93.44	95.23	652,704
18 Nov 25	93.98000 -1.61	95.49	92.80	94.56	856,828
17 Nov 25	95.59000 -5.42	101.09	95.21	100.10	794,693
14 Nov 25	101.01000 -1.42	102.14	99.48	100.96	482,775
13 Nov 25	102.43000 -3.57	107.29	102.11	105.44	861,972
12 Nov 25	106.00000 +2.83	106.66	102.01	104.08	740,685
11 Nov 25	103.17000 +1.75	104.59	102.13	104.56	834,291
10 Nov 25	101.42000 +1.11	102.49	99.93	101.71	539,754
07 Nov 25	100.31000 +0.51	101.79	98.26	99.64	616,000
06 Nov 25	99.80000 -0.96	100.97	98.04	99.86	475,612
05 Nov 25	100.76000 +3.16	103.00	96.47	97.18	773,810
04 Nov 25	97.60000 -0.31	98.61	95.19	96.42	424,416
03 Nov 25	97.91000 -0.94	98.54	96.25	98.54	581,989
31 Oct 25	98.85000 +0.04	99.45	97.04	98.44	618,064
30 Oct 25	98.81000 -2.44	100.91	98.16	99.86	761,727
29 Oct 25	101.25000 -1.60	103.14	99.30	101.66	628,623
28 Oct 25	102.85000 -0.41	104.02	101.19	102.59	447,735
27 Oct 25	103.26000 -0.47	104.72	101.65	103.75	469,588
24 Oct 25	103.73000 -0.81	105.38	103.65	105.28	347,596
23 Oct 25	104.54000 +0.10	105.93	103.37	104.14	492,662
22 Oct 25	104.44000 -0.34	110.20	102.76	105.25	1,158,040
21 Oct 25	104.78000 -0.13	106.83	104.19	104.47	774,249
20 Oct 25	104.91000 +1.67	105.20	103.13	103.91	515,600
17 Oct 25	103.24000 +0.00	104.07	102.30	102.43	756,919
16 Oct 25	103.24000 -0.34	104.30	101.90	103.21	672,588
15 Oct 25	103.58000 +2.41	104.53	101.26	102.07	1,182,666
14 Oct 25	101.17000 +1.37	101.20	97.31	98.69	869,096
13 Oct 25	99.80000 +7.49	99.92	94.15	95.10	792,244
10 Oct 25	92.31000 -4.12	97.21	91.78	97.21	822,620
09 Oct 25	96.43000 +1.37	98.03	94.50	95.39	824,600
08 Oct 25	95.06000 +1.38	95.60	93.54	94.40	586,269
07 Oct 25	93.68000 +0.06	94.51	92.52	93.83	632,189
06 Oct 25	93.62000 -2.59	96.29	92.24	96.11	822,113
03 Oct 25	96.21000 -2.34	100.43	96.14	98.89	1,265,136
02 Oct 25	98.55000 +2.80	99.03	95.65	96.15	624,573
01 Oct 25	95.75000 -0.17	96.59	94.56	95.45	802,421
30 Sep 25	95.92000 -0.78	97.60	94.49	97.60	557,968
29 Sep 25	96.70000 +0.65	96.93	94.80	96.47	706,940
26 Sep 25	96.05000 +0.82	96.39	94.28	94.28	455,662
25 Sep 25	95.23000 -1.52	96.70	93.98	95.58	704,934
24 Sep 25	96.75000 +1.48	97.35	95.19	95.26	865,732
23 Sep 25	95.27000 +0.20	97.60	94.93	95.00	665,331
22 Sep 25	95.07000 -0.80	96.00	94.05	95.94	632,214
19 Sep 25	95.87000 -1.00	96.85	94.71	96.85	1,571,969
18 Sep 25	96.87000 +2.37	97.88	94.74	95.05	821,475
17 Sep 25	94.50000 +2.09	96.37	92.74	92.74	862,780
16 Sep 25	92.41000 +0.02	92.69	90.24	92.09	582,135
15 Sep 25	92.39000 +1.32	93.06	90.86	91.18	626,056
12 Sep 25	91.07000 -1.77	93.24	90.74	92.13	483,536
11 Sep 25	92.84000 +1.34	93.15	91.50	91.94	630,917
10 Sep 25	91.50000 +0.57	92.53	89.70	90.60	688,677
09 Sep 25	90.93000 -1.72	93.05	89.93	93.05	551,921
08 Sep 25	92.65000 -1.00	93.24	91.66	93.13	645,934
05 Sep 25	93.65000 +3.10	94.07	90.54	90.54	1,196,939
04 Sep 25	90.55000 +1.87	90.61	87.15	87.92	1,062,033
03 Sep 25	88.68000 -1.78	91.63	88.48	91.14	1,920,523
02 Sep 25	90.46000 +2.41	91.85	85.31	90.64	3,076,359
29 Aug 25	88.05000 -1.81	91.05	86.71	90.28	1,762,407
28 Aug 25	89.86000 -3.51	93.04	88.67	92.31	1,713,678
27 Aug 25	93.37000 +5.54	93.50	89.31	89.66	2,032,558
26 Aug 25	87.83000 +2.66	88.02	84.63	85.14	1,342,074
25 Aug 25	85.17000 -2.16	87.06	84.54	87.00	625,235
22 Aug 25	87.33000 +4.95	88.07	81.94	83.52	998,170
21 Aug 25	82.38000 +2.17	82.38	79.36	79.72	805,552
20 Aug 25	80.21000 -1.04	80.96	79.49	80.42	710,510
19 Aug 25	81.25000 -2.68	85.50	80.70	84.10	876,289
18 Aug 25	83.93000 +1.95	84.29	81.56	82.00	892,138
15 Aug 25	81.98000 -0.82	83.23	81.21	83.10	482,499
14 Aug 25	82.80000 -0.48	83.17	80.76	81.57	605,714
13 Aug 25	83.28000 +3.60	83.91	80.18	80.24	790,496
12 Aug 25	79.68000 +3.35	80.04	76.59	77.52	627,515
11 Aug 25	76.33000 +2.02	77.00	75.00	75.07	819,056
08 Aug 25	74.31000 -0.94	75.50	73.63	75.50	524,847
07 Aug 25	75.25000 +0.12	75.98	74.96	75.89	563,715
06 Aug 25	75.13000 -0.85	76.81	74.73	76.03	691,510
05 Aug 25	75.98000 +0.17	77.05	75.18	76.18	753,826
04 Aug 25	75.81000 +0.51	76.76	74.89	75.60	880,896
01 Aug 25	75.30000 -3.80	77.91	74.42	77.62	1,093,540
31 Jul 25	79.10000 +0.25	79.95	78.09	78.53	1,389,782
30 Jul 25	78.85000 -2.52	82.51	78.04	82.17	1,351,038
29 Jul 25	81.37000 -2.52	84.68	81.00	84.47	1,059,364
28 Jul 25	83.89000 -0.87	85.32	81.84	84.65	652,366
25 Jul 25	84.76000 +0.84	85.30	83.00	85.30	489,827
24 Jul 25	83.92000 -2.83	86.47	83.86	85.98	584,787
23 Jul 25	86.75000 +0.34	88.51	85.89	87.47	871,122
22 Jul 25	86.41000 +4.03	87.64	82.83	83.46	934,375
21 Jul 25	82.38000 +0.56	83.34	81.86	82.71	540,276
18 Jul 25	81.82000 +0.90	82.00	80.14	81.85	705,765
17 Jul 25	80.92000 +2.41	81.04	78.38	78.38	693,209
16 Jul 25	78.51000 -0.41	79.81	77.12	79.01	808,361
15 Jul 25	78.92000 -2.13	81.72	78.92	81.00	1,006,663
14 Jul 25	81.05000 +1.48	81.05	78.74	78.87	908,542
11 Jul 25	79.57000 -1.16	80.99	78.51	79.83	1,185,217
10 Jul 25	80.73000 +0.19	82.14	80.04	80.69	1,033,568
09 Jul 25	80.54000 +0.59	82.47	80.48	80.96	1,722,674
08 Jul 25	79.95000 -1.74	82.30	79.06	82.30	1,512,996
07 Jul 25	81.69000 -2.37	83.29	80.54	82.91	881,224
03 Jul 25	84.06000 +0.10	84.86	83.36	83.66	511,824
02 Jul 25	83.96000 +0.04	84.72	82.34	84.72	901,894
01 Jul 25	83.92000 +4.37	84.80	79.00	79.25	1,375,129
30 Jun 25	79.55000 -2.81	82.99	79.18	82.36	1,175,560
27 Jun 25	82.36000 +0.56	83.14	81.44	82.87	1,411,436
26 Jun 25	81.80000 +2.22	82.30	79.52	79.95	1,002,960
25 Jun 25	79.58000 +1.04	80.28	78.57	78.91	1,054,636
24 Jun 25	78.54000 -1.22	80.50	78.25	80.49	1,266,864
23 Jun 25	79.76000 -1.88	80.75	77.84	80.49	1,102,609
20 Jun 25	81.64000 +0.21	82.29	80.26	82.29	1,517,570
18 Jun 25	81.43000 +0.95	82.10	80.38	80.48	978,205
17 Jun 25	80.48000 -2.26	82.05	80.22	81.71	1,090,212
16 Jun 25	82.74000 +6.25	82.81	77.81	79.36	1,263,661
13 Jun 25	76.49000 -2.52	78.79	75.88	77.73	720,099
12 Jun 25	79.01000 -0.18	79.59	78.23	78.23	565,125
11 Jun 25	79.19000 -0.75	81.52	79.10	80.35	984,797
10 Jun 25	79.94000 +0.23	81.29	78.98	79.89	1,058,191
09 Jun 25	79.71000 +2.03	81.05	77.70	78.65	1,549,887
06 Jun 25	77.68000 +2.88	78.30	75.12	75.19	1,680,662
05 Jun 25	74.80000 +0.40	74.95	73.44	74.23	1,166,982
04 Jun 25	74.40000 -0.73	75.41	73.17	74.78	1,779,077
03 Jun 25	75.13000 +8.32	78.09	72.11	77.94	3,499,677
02 Jun 25	66.81000 +0.24	67.15	65.20	66.42	2,464,422
30 May 25	66.57000 -0.32	67.24	65.44	65.57	1,215,359
29 May 25	66.89000 +0.11	68.00	66.23	67.65	966,025
28 May 25	66.78000 +0.41	67.42	66.13	66.83	1,041,931
27 May 25	66.37000 +3.30	66.83	64.00	64.92	1,095,174
23 May 25	63.07000 -1.15	63.53	62.08	62.08	682,034
22 May 25	64.22000 +1.22	65.08	63.06	63.22	1,135,111
21 May 25	63.00000 -1.47	64.24	62.50	62.86	935,874
20 May 25	64.47000 +1.88	65.27	63.08	63.15	1,161,132
19 May 25	62.59000 -3.63	65.00	61.92	64.56	1,741,137
16 May 25	66.22000 -0.81	67.49	66.05	67.49	822,366
15 May 25	67.03000 +0.36	67.17	65.12	65.72	1,298,356
14 May 25	66.67000 -1.23	68.21	66.62	67.58	810,403
13 May 25	67.90000 -1.92	70.11	67.32	69.82	874,135
12 May 25	69.82000 +5.45	71.87	67.87	67.99	1,353,702
09 May 25	64.37000 -0.38	65.09	63.28	64.70	633,624
08 May 25	64.75000 +2.27	65.62	63.56	63.64	766,594
07 May 25	62.48000 +1.73	62.75	61.50	62.42	717,308
06 May 25	60.75000 -0.18	61.69	59.90	60.32	652,989
05 May 25	60.93000 -0.31	62.88	60.31	60.31	811,821
02 May 25	61.24000 +1.41	61.82	60.50	60.78	685,494
01 May 25	59.83000 +0.53	60.72	59.35	59.99	704,218
30 Apr 25	59.30000 -0.85	59.49	56.52	58.15	975,076
29 Apr 25	60.15000 +1.12	60.26	58.25	59.37	967,644
28 Apr 25	59.03000 -0.02	60.12	58.38	59.09	635,722
25 Apr 25	59.05000 +0.04	59.09	57.84	58.51	674,767
24 Apr 25	59.01000 +2.44	59.51	56.20	56.83	924,018
23 Apr 25	56.57000 +0.38	60.99	56.27	59.22	1,722,699
22 Apr 25	56.19000 +3.78	56.49	53.18	53.31	1,186,796
21 Apr 25	52.41000 -2.97	54.76	52.14	54.76	1,022,607
17 Apr 25	55.38000 +0.47	56.23	54.29	54.99	1,225,372
16 Apr 25	54.91000 -0.47	56.08	54.31	55.97	1,097,579
15 Apr 25	55.38000 -2.16	58.40	55.31	57.93	936,113
14 Apr 25	57.54000 -0.76	58.99	56.51	58.62	1,112,351
11 Apr 25	58.30000 +0.52	58.57	56.08	57.45	1,110,448
10 Apr 25	57.78000 -1.28	58.14	55.21	57.65	1,328,486
09 Apr 25	59.06000 +8.29	61.14	50.35	50.65	2,325,496
08 Apr 25	50.77000 -3.87	55.78	50.02	54.70	1,678,632
07 Apr 25	54.64000 -0.25	58.21	51.59	52.38	1,934,676
04 Apr 25	54.89000 +0.17	55.57	49.99	52.41	2,347,037
03 Apr 25	54.72000 -5.81	56.94	52.63	56.50	1,838,031
02 Apr 25	60.53000 +1.06	61.14	58.03	58.68	812,177
01 Apr 25	59.47000 +1.41	60.54	58.21	59.47	1,441,302
31 Mar 25	58.06000 -0.77	58.73	56.11	57.87	1,377,812
28 Mar 25	58.83000 -1.59	60.29	58.57	59.82	1,410,423
27 Mar 25	60.42000 -0.11	61.80	59.52	60.04	1,420,529
26 Mar 25	60.53000 +0.27	60.77	59.10	60.14	1,030,678
25 Mar 25	60.26000 -1.01	61.46	59.32	61.08	1,464,466
24 Mar 25	61.27000 +3.21	61.46	58.95	59.37	1,748,914
21 Mar 25	58.06000 +1.76	59.42	55.20	55.55	5,878,581
20 Mar 25	56.30000 -0.35	59.25	56.23	56.99	2,293,146
19 Mar 25	56.65000 +8.35	60.25	56.00	58.53	4,924,359
18 Mar 25	48.30000 -0.05	49.22	47.63	48.00	1,895,196
17 Mar 25	48.35000 +0.40	49.19	47.73	48.14	1,247,448
14 Mar 25	47.95000 +1.53	48.29	46.62	47.27	966,342
13 Mar 25	46.42000 -2.00	48.85	45.55	48.13	1,107,179
12 Mar 25	48.42000 +1.16	48.68	46.86	47.81	1,071,126
11 Mar 25	47.26000 -0.91	47.99	46.16	47.99	1,243,431
10 Mar 25	48.17000 -2.13	50.95	47.97	50.60	1,446,439
07 Mar 25	50.30000 +0.30	50.30	49.05	49.35	969,269
06 Mar 25	50.00000 +0.64	50.63	48.15	48.48	1,041,053
05 Mar 25	49.36000 +1.42	49.64	47.87	48.25	863,691
04 Mar 25	47.94000 -0.78	49.49	46.66	47.95	1,529,351
03 Mar 25	48.72000 -3.60	53.37	48.59	52.37	1,693,400
28 Feb 25	52.32000 +2.59	58.94	51.83	53.92	3,394,530
27 Feb 25	49.73000 -2.95	52.87	49.68	52.72	1,113,174
26 Feb 25	52.68000 +1.18	53.30	52.11	52.31	1,366,862
25 Feb 25	51.50000 +0.54	52.68	50.97	51.35	1,332,926
24 Feb 25	50.96000 -1.79	52.92	50.38	52.92	1,551,702
21 Feb 25	52.75000 -1.34	54.80	52.26	54.65	1,114,038
20 Feb 25	54.09000 -1.63	55.81	52.86	55.17	1,267,510
19 Feb 25	55.72000 -0.28	56.01	54.26	54.93	1,245,949
18 Feb 25	56.00000 +2.30	56.15	54.01	54.01	1,524,056
14 Feb 25	53.70000 +1.00	54.13	52.30	53.13	1,426,600
13 Feb 25	52.70000 -1.66	55.34	52.57	55.22	1,260,387
12 Feb 25	54.36000 -0.55	54.91	53.85	54.26	1,268,537
11 Feb 25	54.91000 +0.72	55.03	53.00	53.70	1,092,116
10 Feb 25	54.19000 +1.39	54.83	52.35	52.94	1,558,228
07 Feb 25	52.80000 -1.99	54.45	52.09	54.44	1,415,823
06 Feb 25	54.79000 -1.71	57.99	54.50	57.07	1,451,405
05 Feb 25	56.50000 -0.43	56.97	54.85	56.63	1,453,642
04 Feb 25	56.93000 -1.00	57.91	56.50	57.69	1,046,968
03 Feb 25	57.93000 -1.30	58.80	57.13	58.00	1,156,394
31 Jan 25	59.23000 -1.10	61.49	58.85	59.99	2,234,317
30 Jan 25	60.33000 +1.85	60.89	58.54	58.63	741,660
29 Jan 25	58.48000 -0.15	59.21	58.10	58.63	702,411
28 Jan 25	58.63000 -0.91	59.42	57.82	59.19	753,047
27 Jan 25	59.54000 -0.91	60.65	57.83	60.33	1,378,568
24 Jan 25	60.45000 -0.34	61.90	60.32	60.48	1,020,142
23 Jan 25	60.79000 +1.42	60.97	59.27	59.40	1,458,683
22 Jan 25	59.37000 +2.05	59.95	56.89	57.73	1,662,335
21 Jan 25	57.32000 -0.16	58.54	56.82	58.49	1,517,934
17 Jan 25	57.48000 +0.89	57.73	55.78	57.09	1,809,901
16 Jan 25	56.59000 -2.33	60.20	55.85	58.52	2,908,245
15 Jan 25	58.92000 +0.92	59.88	56.61	58.69	3,592,642
14 Jan 25	58.00000 -16.04	63.69	54.44	62.28	9,668,905
13 Jan 25	74.04000 -2.59	76.20	72.85	75.69	1,566,147
10 Jan 25	76.63000 +2.15	76.95	73.31	73.84	2,209,389
08 Jan 25	74.48000 -2.59	76.11	73.61	76.11	1,218,058
07 Jan 25	77.07000 +0.62	77.87	76.14	77.05	1,028,222
06 Jan 25	76.45000 -0.92	79.84	76.24	78.79	1,317,769
03 Jan 25	77.37000 -0.66	78.78	76.61	78.32	1,392,724
02 Jan 25	78.03000 -2.68	81.58	77.27	81.02	1,498,732
31 Dec 24	80.71000 +0.23	81.54	80.09	81.02	867,609
30 Dec 24	80.48000 -1.49	81.28	79.20	80.78	934,797
27 Dec 24	81.97000 -0.49	82.57	81.23	82.05	623,193
26 Dec 24	82.46000 +1.25	82.61	80.31	80.98	1,001,296
24 Dec 24	81.21000 +0.21	81.24	79.27	80.89	346,722
23 Dec 24	81.00000 -0.14	82.00	80.09	80.65	1,060,667
20 Dec 24	81.14000 +1.66	83.55	78.17	78.36	3,658,974
19 Dec 24	79.48000 +0.06	80.70	78.47	79.89	973,438
18 Dec 24	79.42000 -2.12	83.61	78.44	82.30	1,142,940
17 Dec 24	81.54000 -3.07	84.67	81.53	84.40	1,187,471
16 Dec 24	84.61000 +0.54	86.49	83.28	83.98	786,132
13 Dec 24	84.07000 -1.01	85.12	83.05	84.97	642,853
12 Dec 24	85.08000 +0.07	87.04	84.88	86.00	746,060
11 Dec 24	85.01000 +0.21	85.63	83.82	85.33	1,026,285
10 Dec 24	84.80000 -1.67	86.73	84.73	86.25	1,187,484
09 Dec 24	86.47000 -5.33	90.48	86.46	89.76	1,234,309
06 Dec 24	91.80000 +4.86	92.81	87.46	87.50	2,128,567
05 Dec 24	86.94000 -11.79	90.28	84.50	85.44	4,630,916
04 Dec 24	98.73000 +0.42	99.30	95.88	97.64	1,647,066
03 Dec 24	98.31000 -1.14	100.41	97.57	100.41	1,192,473
02 Dec 24	99.45000 -0.75	100.84	97.08	100.84	1,666,911
29 Nov 24	100.20000 +0.22	101.27	98.93	100.75	564,371
27 Nov 24	99.98000 -2.11	103.53	99.65	102.91	906,445
26 Nov 24	102.09000 -2.04	103.26	100.92	102.70	531,117
25 Nov 24	104.13000 +1.53	106.28	101.89	103.34	968,385
22 Nov 24	102.60000 +2.43	103.64	100.96	101.98	827,128
21 Nov 24	100.17000 +3.47	100.25	96.56	97.67	920,215
20 Nov 24	96.70000 +2.11	96.82	93.62	94.00	649,298
19 Nov 24	94.59000 -0.61	95.46	92.24	94.31	785,315
18 Nov 24	95.20000 -1.96	97.84	95.07	96.91	582,737
15 Nov 24	97.16000 -0.50	97.66	95.75	97.66	652,566
14 Nov 24	97.66000 -0.26	98.75	97.00	98.34	662,122
13 Nov 24	97.92000 -0.67	101.71	97.27	99.44	895,675
12 Nov 24	98.59000 +0.52	98.68	96.64	98.51	559,976
11 Nov 24	98.07000 +0.52	99.85	96.48	98.81	543,714
08 Nov 24	97.55000 -0.46	98.07	96.58	98.01	619,112
07 Nov 24	98.01000 +0.71	98.82	96.45	97.06	794,407
06 Nov 24	97.30000 +5.62	98.56	94.97	96.20	1,282,875
05 Nov 24	91.68000 +0.51	91.71	89.78	89.98	588,750
04 Nov 24	91.17000 -0.88	91.95	90.26	91.45	735,299
01 Nov 24	92.05000 +0.37	93.76	91.73	92.29	694,254
31 Oct 24	91.68000 -0.86	93.03	90.98	91.80	1,033,510
30 Oct 24	92.54000 -0.85	93.98	92.11	92.89	456,029
29 Oct 24	93.39000 +0.92	93.79	91.09	91.39	531,059
28 Oct 24	92.47000 +0.61	93.69	91.96	92.78	597,426
25 Oct 24	91.86000 -0.98	93.43	91.67	93.28	481,400
24 Oct 24	92.84000 -0.78	94.61	91.89	93.97	644,712
23 Oct 24	93.62000 -2.03	96.25	92.69	96.16	1,291,674
22 Oct 24	95.65000 -0.95	96.75	95.02	95.98	687,873
21 Oct 24	96.60000 -4.23	100.00	96.58	99.70	1,021,413
18 Oct 24	100.83000 +0.04	102.33	100.59	101.44	528,112
17 Oct 24	100.79000 -0.85	102.77	99.84	101.67	502,039
16 Oct 24	101.64000 +2.11	102.88	98.77	99.79	959,036
15 Oct 24	99.53000 +1.95	101.37	97.11	97.11	919,683
14 Oct 24	97.58000 +1.42	98.63	95.59	96.32	611,741
11 Oct 24	96.16000 -0.56	97.39	96.10	96.40	693,239
10 Oct 24	96.72000 -1.86	98.21	96.61	98.00	1,057,931
09 Oct 24	98.58000 -1.12	100.11	98.36	99.74	778,409
08 Oct 24	99.70000 +1.03	100.18	97.17	98.89	931,667
07 Oct 24	98.67000 +0.60	99.16	96.48	97.38	811,343
04 Oct 24	98.07000 +2.76	99.23	97.04	97.04	896,776
03 Oct 24	95.31000 +0.63	95.53	92.46	93.49	1,190,177
02 Oct 24	94.68000 -0.30	94.89	92.38	94.53	1,033,018
01 Oct 24	94.98000 -8.16	99.18	92.27	97.88	1,936,026
30 Sep 24	103.14000 +2.17	103.48	100.66	100.66	875,882
27 Sep 24	100.97000 +2.46	102.69	99.19	99.56	958,282
26 Sep 24	98.51000 -1.75	102.41	98.33	102.41	785,020
25 Sep 24	100.26000 +0.91	101.07	98.38	99.61	779,473
24 Sep 24	99.35000 +1.42	100.05	97.28	98.19	645,915
23 Sep 24	97.93000 +2.95	98.08	94.57	95.74	772,658
20 Sep 24	94.98000 -2.18	96.83	94.37	96.47	1,562,718
19 Sep 24	97.16000 +4.04	97.36	94.61	95.50	1,218,033
18 Sep 24	93.12000 -0.44	95.21	92.20	93.66	940,742
17 Sep 24	93.56000 +1.68	95.37	91.48	92.21	934,031
16 Sep 24	91.88000 +0.73	93.78	90.56	92.20	1,059,458
13 Sep 24	91.15000 +4.21	91.78	86.92	87.82	1,607,725
12 Sep 24	86.94000 +8.85	93.21	86.74	89.85	2,922,131
11 Sep 24	78.09000 +1.83	78.75	75.91	77.29	1,310,042
10 Sep 24	76.26000 +0.47	77.05	75.17	76.39	897,769
09 Sep 24	75.79000 -1.16	79.01	75.09	77.41	1,418,575
06 Sep 24	76.95000 -0.59	79.07	76.80	77.92	1,174,811
05 Sep 24	77.54000 -2.75	81.37	77.32	80.50	896,566
04 Sep 24	80.29000 -0.26	81.64	79.67	79.73	757,077
03 Sep 24	80.55000 -3.55	83.74	80.27	82.39	942,493
30 Aug 24	84.10000 -0.30	85.07	83.43	85.00	645,658
29 Aug 24	84.40000 +1.74	85.40	82.44	83.80	704,840
28 Aug 24	82.66000 -0.33	84.06	81.78	82.40	667,575
27 Aug 24	82.99000 +0.67	83.04	80.04	80.24	636,815
26 Aug 24	82.32000 +2.03	82.65	80.65	81.41	786,597
23 Aug 24	80.29000 +2.36	80.99	78.25	78.68	565,008
22 Aug 24	77.93000 -0.27	78.47	77.48	78.32	653,122
21 Aug 24	78.20000 +0.54	79.31	78.06	79.04	542,026
20 Aug 24	77.66000 +0.61	78.40	76.46	76.84	624,372
19 Aug 24	77.05000 -0.52	78.38	76.45	77.67	729,189
16 Aug 24	77.57000 -0.61	78.91	77.35	77.77	737,660
15 Aug 24	78.18000 +3.67	79.47	76.60	77.38	979,225
14 Aug 24	74.51000 -1.03	76.50	73.99	75.88	874,189
13 Aug 24	75.54000 +2.96	75.96	72.93	73.42	810,946
12 Aug 24	72.58000 -1.20	74.89	72.26	73.87	816,991
09 Aug 24	73.78000 -1.58	75.47	73.22	75.21	696,848
08 Aug 24	75.36000 +1.61	75.38	73.82	75.29	750,407
07 Aug 24	73.75000 -1.86	76.94	73.35	76.21	884,938
06 Aug 24	75.61000 -0.59	76.48	74.22	75.82	852,420
05 Aug 24	76.20000 -2.01	78.09	73.24	74.91	1,025,058
02 Aug 24	78.21000 -3.87	79.86	77.24	78.27	850,968
01 Aug 24	82.08000 -2.05	84.14	80.75	83.40	797,974
31 Jul 24	84.13000 +0.04	86.98	83.58	84.47	864,905
30 Jul 24	84.09000 -0.67	86.11	83.97	85.35	481,484
29 Jul 24	84.76000 +1.72	85.32	82.95	83.80	760,055
26 Jul 24	83.04000 +0.37	83.73	82.48	83.34	641,081
25 Jul 24	82.67000 +0.64	84.12	81.29	82.54	741,475
24 Jul 24	82.03000 -2.99	85.50	81.63	84.32	769,630
23 Jul 24	85.02000 -0.25	86.29	83.71	84.92	722,291
22 Jul 24	85.27000 +0.98	85.33	81.38	84.82	1,436,686
19 Jul 24	84.29000 -1.63	86.11	83.25	85.76	901,907
18 Jul 24	85.92000 -1.69	87.99	84.12	87.23	849,080
17 Jul 24	87.61000 -0.92	88.92	86.44	87.30	727,340
16 Jul 24	88.53000 +1.85	88.93	86.49	87.83	1,159,262
15 Jul 24	86.68000 -1.41	89.70	86.42	87.71	777,685
12 Jul 24	88.09000 -1.84	91.66	87.64	90.41	874,647
11 Jul 24	89.93000 +1.89	90.85	88.68	90.44	786,167
10 Jul 24	88.04000 +3.49	89.37	84.65	85.62	1,131,031
09 Jul 24	84.55000 -2.40	87.61	84.02	86.32	1,103,994
08 Jul 24	86.95000 -0.32	88.63	86.57	88.51	546,111
05 Jul 24	87.27000 -1.43	88.93	86.75	88.25	614,729
03 Jul 24	88.70000 +1.85	89.61	86.41	87.19	326,287
02 Jul 24	86.85000 -0.60	88.18	86.14	87.86	586,940
01 Jul 24	87.45000 -2.13	91.00	86.78	90.00	886,622
28 Jun 24	89.58000 +0.38	90.46	87.79	89.31	903,378
27 Jun 24	89.20000 +1.21	89.75	87.00	87.60	617,562
26 Jun 24	87.99000 +1.23	88.60	86.38	86.60	758,516
25 Jun 24	86.76000 -2.70	89.21	86.55	89.08	651,564
24 Jun 24	89.46000 -0.19	90.34	88.56	90.34	709,453
21 Jun 24	89.65000 -2.29	91.45	86.50	91.38	1,542,356
20 Jun 24	91.94000 +0.70	93.60	91.21	91.50	1,292,082
18 Jun 24	91.24000 -0.36	92.25	90.16	91.03	830,300
17 Jun 24	91.60000 +4.42	92.20	85.88	86.99	1,739,477
14 Jun 24	87.18000 -5.07	92.75	86.74	92.01	2,782,338
13 Jun 24	92.25000 -16.17	104.79	89.87	100.10	3,827,054
12 Jun 24	108.42000 +2.79	109.52	106.59	107.16	1,092,705
11 Jun 24	105.63000 +1.87	105.89	101.55	102.92	882,296
10 Jun 24	103.76000 -1.97	104.51	102.48	104.14	805,376
07 Jun 24	105.73000 -0.99	106.57	105.33	106.34	505,577
06 Jun 24	106.72000 -0.04	107.26	105.32	106.00	467,806
05 Jun 24	106.76000 -0.60	107.93	105.52	107.03	439,758
04 Jun 24	107.36000 -0.99	109.00	105.68	107.73	479,039
03 Jun 24	108.35000 -1.14	112.06	107.84	110.55	1,173,284
31 May 24	109.49000 +3.66	109.53	105.66	107.36	1,121,578
30 May 24	105.83000 +1.50	108.01	103.57	104.94	556,707
29 May 24	104.33000 -0.23	105.84	103.67	103.70	739,001
28 May 24	104.56000 +1.82	105.13	102.74	102.74	588,571
24 May 24	102.74000 +1.37	104.60	101.38	102.29	682,484
23 May 24	101.37000 +2.33	101.95	98.82	99.81	655,474
22 May 24	99.04000 -0.84	100.00	98.72	99.35	461,671
21 May 24	99.88000 +1.59	100.77	98.67	98.67	447,587
20 May 24	98.29000 -0.56	99.82	97.58	98.86	340,013
17 May 24	98.85000 -2.60	101.44	98.72	101.39	447,764
16 May 24	101.45000 -0.76	102.41	100.63	102.41	524,005
15 May 24	102.21000 +1.03	102.68	100.68	102.10	510,690
14 May 24	101.18000 +1.74	102.90	99.67	102.42	495,206
13 May 24	99.44000 +2.53	102.50	97.30	98.26	781,947
10 May 24	96.91000 +1.06	97.04	94.97	96.46	402,603
09 May 24	95.85000 +1.24	96.90	94.00	94.64	503,951
08 May 24	94.61000 -2.14	96.92	93.53	95.46	729,098
07 May 24	96.75000 -0.43	99.06	96.75	97.67	564,566
06 May 24	97.18000 +2.83	98.35	94.57	95.39	876,952
03 May 24	94.35000 -3.05	99.17	93.41	98.19	976,918
02 May 24	97.40000 +1.45	98.47	96.16	97.35	802,010
01 May 24	95.95000 -2.08	98.37	94.29	97.65	564,102
30 Apr 24	98.03000 -4.11	101.43	97.64	101.43	904,120
29 Apr 24	102.14000 +0.34	102.45	100.84	101.78	375,285
26 Apr 24	101.80000 +2.14	102.28	99.34	99.73	579,583
25 Apr 24	99.66000 +1.07	100.41	95.00	97.40	910,718
24 Apr 24	98.59000 -2.49	102.09	97.76	100.47	641,686
23 Apr 24	101.08000 +0.97	101.68	99.86	100.55	623,820
22 Apr 24	100.11000 +4.64	100.92	95.30	96.65	792,509
19 Apr 24	95.47000 +1.49	95.68	93.37	93.47	652,957
18 Apr 24	93.98000 -2.48	97.87	93.95	97.12	507,077
17 Apr 24	96.46000 -0.17	98.93	96.28	98.22	635,054
16 Apr 24	96.63000 +1.47	96.75	93.25	94.15	581,130
15 Apr 24	95.16000 -0.61	98.00	94.49	96.23	538,384
12 Apr 24	95.77000 -3.83	99.22	95.37	98.27	561,178
11 Apr 24	99.60000 -0.93	101.24	97.14	101.15	675,181
10 Apr 24	100.53000 -1.55	102.14	99.00	100.09	577,869
09 Apr 24	102.08000 -2.19	105.15	101.31	104.82	501,780
08 Apr 24	104.27000 +2.54	105.13	102.75	102.75	594,696
05 Apr 24	101.73000 -4.31	106.77	101.03	106.22	1,013,282
04 Apr 24	106.04000 +1.61	109.17	105.61	106.28	976,742
03 Apr 24	104.43000 +9.36	107.79	99.54	100.46	1,881,236
02 Apr 24	95.07000 -3.64	97.67	93.80	96.85	911,928
01 Apr 24	98.71000 -1.36	100.76	98.49	99.85	751,749
28 Mar 24	100.07000 +0.64	100.45	98.78	99.35	676,338
27 Mar 24	99.43000 +1.32	99.94	97.35	99.00	757,599
26 Mar 24	98.11000 +2.99	98.43	94.61	95.02	831,000
25 Mar 24	95.12000 +4.01	95.47	91.86	92.15	1,585,720
22 Mar 24	91.11000 +1.11	92.05	88.91	90.00	976,198
21 Mar 24	90.00000 -0.08	90.42	87.15	89.10	1,491,012
20 Mar 24	90.08000 -12.38	93.14	86.31	90.00	3,942,945
19 Mar 24	102.46000 +2.21	102.89	99.33	100.74	1,239,729
18 Mar 24	100.25000 +0.20	101.31	99.00	100.48	814,819
15 Mar 24	100.05000 +2.02	100.13	97.70	97.70	1,285,045
14 Mar 24	98.03000 -0.93	100.24	96.81	99.14	538,378
13 Mar 24	98.96000 +1.96	99.94	97.76	97.85	603,915
12 Mar 24	97.00000 +0.92	98.47	94.85	96.00	422,706
11 Mar 24	96.08000 -0.91	96.19	93.80	95.78	453,317
08 Mar 24	96.99000 -0.14	98.51	96.25	98.09	364,263
07 Mar 24	97.13000 +1.74	97.15	94.71	95.86	472,702
06 Mar 24	95.39000 -3.04	98.75	94.15	98.56	647,410
05 Mar 24	98.43000 -0.95	100.36	97.62	98.62	850,827
04 Mar 24	99.38000 -2.19	102.18	99.35	101.57	530,072
01 Mar 24	101.57000 -0.19	102.81	99.26	102.37	664,954
29 Feb 24	101.76000 -1.17	104.43	100.66	104.04	756,598
28 Feb 24	102.93000 -3.62	104.04	99.79	103.99	532,820
27 Feb 24	106.55000 +1.19	107.41	105.51	106.55	579,432
26 Feb 24	105.36000 -1.09	106.59	104.52	106.01	604,201
23 Feb 24	106.45000 +1.00	108.79	105.27	105.79	749,475
22 Feb 24	105.45000 +1.44	106.11	104.09	104.28	491,958
21 Feb 24	104.01000 -3.47	107.30	102.82	107.30	714,641
20 Feb 24	107.48000 +2.10	107.79	103.45	104.17	601,924
16 Feb 24	105.38000 -1.11	106.66	103.86	104.67	451,276
15 Feb 24	106.49000 +1.64	107.21	105.41	105.76	437,158
14 Feb 24	104.85000 +2.16	106.32	103.04	105.00	548,712
13 Feb 24	102.69000 -3.20	102.90	99.02	101.60	600,796
12 Feb 24	105.89000 +3.08	106.92	102.83	103.34	785,754
09 Feb 24	102.81000 +1.78	103.22	99.96	101.00	497,745
08 Feb 24	101.03000 +2.53	101.29	98.36	99.41	534,701
07 Feb 24	98.50000 +0.77	99.04	96.51	98.19	463,530
06 Feb 24	97.73000 -0.57	99.74	97.12	98.26	547,913
05 Feb 24	98.30000 -1.97	99.43	97.27	98.61	370,532
02 Feb 24	100.27000 -0.17	101.53	97.32	98.60	453,393
01 Feb 24	100.44000 +0.96	101.27	97.03	100.39	574,932
31 Jan 24	99.48000 -1.53	101.97	98.92	100.15	494,977
30 Jan 24	101.01000 -0.80	101.71	100.12	101.33	393,705
29 Jan 24	101.81000 +1.93	102.13	99.35	100.27	476,033
26 Jan 24	99.88000 -0.06	101.46	97.78	100.72	473,783
25 Jan 24	99.94000 +1.94	100.22	98.26	99.09	478,793
24 Jan 24	98.00000 -1.00	100.81	97.32	100.81	439,244
23 Jan 24	99.00000 -2.62	103.02	98.46	103.02	649,473
22 Jan 24	101.62000 +2.50	101.79	98.98	99.60	577,336
19 Jan 24	99.12000 +1.73	99.45	95.89	97.82	545,175
18 Jan 24	97.39000 +1.72	97.80	94.75	95.95	631,541
17 Jan 24	95.67000 +0.02	95.82	93.29	94.00	398,546
16 Jan 24	95.65000 -0.41	95.69	92.92	94.59	700,279
12 Jan 24	96.06000 -4.08	100.99	95.76	100.36	796,326
11 Jan 24	100.14000 -0.86	100.46	97.70	100.33	552,168
10 Jan 24	101.00000 +1.14	101.65	99.67	100.08	634,224
09 Jan 24	99.86000 -1.33	100.81	99.39	100.10	526,473
08 Jan 24	101.19000 +2.21	101.59	98.69	99.51	538,745
05 Jan 24	98.98000 +0.24	100.73	97.76	98.06	592,786
04 Jan 24	98.74000 -1.04	100.08	97.94	99.22	939,199
03 Jan 24	99.78000 -4.21	102.78	99.75	102.45	802,307
02 Jan 24	103.99000 -3.27	106.43	102.97	103.67	1,237,740
29 Dec 23	107.26000 -0.44	108.73	106.82	107.55	540,963
28 Dec 23	107.70000 +0.09	107.93	106.60	106.93	424,080
27 Dec 23	107.61000 +2.07	108.10	105.41	106.23	493,163
26 Dec 23	105.54000 +1.97	105.85	102.79	103.80	413,308
22 Dec 23	103.57000 +0.39	103.92	101.01	102.04	408,588
21 Dec 23	103.18000 +0.17	104.38	101.94	104.34	539,315
20 Dec 23	103.01000 -2.98	106.50	102.89	104.71	564,503
19 Dec 23	105.99000 +3.61	106.52	102.30	103.29	675,706
18 Dec 23	102.38000 +0.29	103.55	100.84	102.18	539,552
15 Dec 23	102.09000 -1.80	104.55	101.02	104.13	2,286,586
14 Dec 23	103.89000 +5.57	104.84	98.64	98.64	1,133,012
13 Dec 23	98.32000 +1.90	98.74	93.75	97.00	870,943
12 Dec 23	96.42000 -1.51	97.96	95.65	97.55	708,690
11 Dec 23	97.93000 +0.70	98.67	95.75	97.93	647,737
08 Dec 23	97.23000 -0.14	97.58	94.66	96.57	668,785
07 Dec 23	97.37000 +2.03	98.27	95.38	96.03	988,512
06 Dec 23	95.34000 +5.56	96.80	92.00	92.29	1,804,498
05 Dec 23	89.78000 +4.99	90.18	82.00	82.50	1,967,424
04 Dec 23	84.79000 -0.60	87.13	84.11	84.97	1,734,283
01 Dec 23	85.39000 +3.21	86.51	81.26	82.74	1,171,018
30 Nov 23	82.18000 +0.43	82.24	79.86	82.00	730,156
29 Nov 23	81.75000 +0.53	83.69	81.61	82.01	626,776
28 Nov 23	81.22000 +0.28	82.60	80.22	80.86	359,151
27 Nov 23	80.94000 +1.29	81.35	79.06	79.50	450,910
24 Nov 23	79.65000 -2.13	81.83	79.32	80.34	261,011
22 Nov 23	81.78000 +1.57	82.79	80.39	81.11	379,620
21 Nov 23	80.21000 -2.79	83.15	80.02	82.69	559,701
20 Nov 23	83.00000 +2.56	83.26	79.78	80.31	623,757
17 Nov 23	80.44000 +3.02	80.73	78.01	78.76	587,585
16 Nov 23	77.42000 -4.23	80.56	77.33	80.56	619,162
15 Nov 23	81.65000 +1.72	84.54	79.71	80.43	1,052,873
14 Nov 23	79.93000 +8.49	80.39	74.00	74.00	1,191,429
13 Nov 23	71.44000 +0.64	72.17	69.55	70.11	569,671
10 Nov 23	70.80000 +1.47	70.87	68.15	70.00	531,805
09 Nov 23	69.33000 -1.47	71.79	68.87	71.79	378,304
08 Nov 23	70.80000 -1.76	72.88	70.36	71.98	346,158
07 Nov 23	72.56000 -0.54	73.66	72.06	73.13	411,485
06 Nov 23	73.10000 -2.71	76.81	72.79	75.42	538,377
03 Nov 23	75.81000 +5.50	76.52	71.50	71.50	917,722
02 Nov 23	70.31000 +0.47	71.52	69.67	71.23	489,192
01 Nov 23	69.84000 +0.01	69.96	67.18	69.61	577,977
31 Oct 23	69.83000 +0.43	70.36	67.98	69.00	606,716
30 Oct 23	69.40000 +1.68	70.07	67.61	68.17	561,543
27 Oct 23	67.72000 -0.97	69.73	67.34	68.95	510,405
26 Oct 23	68.69000 -1.28	70.06	67.90	69.60	415,022
25 Oct 23	69.97000 -1.40	71.62	67.69	70.50	652,079
24 Oct 23	71.37000 -0.68	73.79	70.47	73.22	491,243
23 Oct 23	72.05000 +0.33	74.26	70.40	71.53	522,495
20 Oct 23	71.72000 -2.01	73.82	71.65	73.79	605,459
19 Oct 23	73.73000 -1.11	75.48	73.24	74.61	675,447
18 Oct 23	74.84000 -0.10	75.51	73.26	74.36	631,727
17 Oct 23	74.94000 +2.53	75.11	71.38	72.26	845,177
16 Oct 23	72.41000 +3.15	72.55	69.71	70.80	624,314
13 Oct 23	69.26000 +0.08	69.96	68.96	69.36	399,632
12 Oct 23	69.18000 -2.03	70.75	68.16	70.75	441,493
11 Oct 23	71.21000 -0.37	72.11	69.92	71.47	532,628
10 Oct 23	71.58000 -0.04	73.08	71.19	72.05	503,938
09 Oct 23	71.62000 +3.14	72.02	67.46	67.46	667,538
06 Oct 23	68.48000 +2.88	69.00	65.12	65.42	736,040
05 Oct 23	65.60000 -4.48	70.00	65.12	69.43	1,041,570
04 Oct 23	70.08000 -0.32	71.33	69.31	70.71	544,319
03 Oct 23	70.40000 -2.27	72.31	69.92	71.91	658,274
02 Oct 23	72.67000 +0.86	73.18	71.35	71.71	740,676
29 Sep 23	71.81000 -1.42	74.35	71.64	74.16	557,744
28 Sep 23	73.23000 +2.99	73.93	70.39	70.70	781,661
27 Sep 23	70.24000 +1.42	71.26	68.82	68.82	615,274
26 Sep 23	68.82000 -2.96	71.78	68.50	71.29	847,276
25 Sep 23	71.78000 -1.64	73.38	71.67	72.31	623,639
22 Sep 23	73.42000 -0.25	74.52	73.19	73.70	447,685
21 Sep 23	73.67000 +0.03	74.57	72.86	73.18	696,399
20 Sep 23	73.64000 -1.38	76.35	73.52	75.13	454,378
19 Sep 23	75.02000 -1.68	77.02	74.48	76.61	664,747
18 Sep 23	76.70000 +0.38	77.43	75.39	76.04	675,493
15 Sep 23	76.32000 -1.43	77.31	75.64	77.00	1,263,971
14 Sep 23	77.75000 +2.95	77.76	74.53	75.21	788,670
13 Sep 23	74.80000 +0.12	75.98	73.33	74.49	838,303
12 Sep 23	74.68000 -0.26	75.67	73.77	74.73	492,277
11 Sep 23	74.94000 +0.09	77.70	74.93	75.75	674,129
08 Sep 23	74.85000 -0.66	75.52	74.10	74.39	616,412
07 Sep 23	75.51000 +2.08	75.76	73.50	73.81	835,504
06 Sep 23	73.43000 -1.12	74.97	72.78	73.82	881,393
05 Sep 23	74.55000 -4.07	77.81	74.47	77.53	891,759
01 Sep 23	78.62000 +3.62	79.04	74.64	75.79	948,757
31 Aug 23	75.00000 +3.54	78.40	73.77	73.77	1,375,988
30 Aug 23	71.46000 +1.15	72.53	69.73	70.31	1,255,718
29 Aug 23	70.31000 +0.88	70.41	69.06	69.78	1,115,027
28 Aug 23	69.43000 +1.36	69.99	68.54	68.73	686,296
25 Aug 23	68.07000 -2.73	72.21	67.77	72.00	631,551
24 Aug 23	70.80000 -0.66	72.30	70.55	71.00	678,584
23 Aug 23	71.46000 +1.43	72.43	68.26	69.42	655,195
22 Aug 23	70.03000 -3.10	72.05	69.20	71.31	877,217
21 Aug 23	73.13000 -2.27	75.69	72.40	75.54	764,471
18 Aug 23	75.40000 +0.82	75.86	73.75	73.96	498,059
17 Aug 23	74.58000 -1.36	77.17	74.07	76.49	611,740
16 Aug 23	75.94000 -2.21	78.34	75.89	78.19	462,739
15 Aug 23	78.15000 +0.38	78.95	76.48	77.50	511,410
14 Aug 23	77.77000 -0.50	78.63	76.75	77.94	614,812
11 Aug 23	78.27000 -1.27	79.22	77.70	79.01	484,786
10 Aug 23	79.54000 -0.51	82.10	78.75	80.61	541,280
09 Aug 23	80.05000 -2.02	81.99	79.75	81.99	568,508
08 Aug 23	82.07000 -0.98	82.15	80.37	82.00	467,132
07 Aug 23	83.05000 +2.28	83.36	80.45	80.77	463,158
04 Aug 23	80.77000 +2.57	81.39	77.51	78.51	490,409
03 Aug 23	78.20000 -0.15	79.19	77.54	78.53	573,049
02 Aug 23	78.35000 -1.02	79.99	78.15	78.45	598,537
01 Aug 23	79.37000 -1.12	80.32	78.11	80.05	817,390
31 Jul 23	80.49000 +0.65	81.93	79.74	80.00	727,993
28 Jul 23	79.84000 +3.05	79.92	77.65	77.79	521,449
27 Jul 23	76.79000 +0.92	78.07	75.00	75.83	657,603
26 Jul 23	75.87000 +1.62	75.99	74.20	74.43	687,278
25 Jul 23	74.25000 +0.81	74.75	72.68	73.09	681,041
24 Jul 23	73.44000 +0.90	73.96	72.33	72.76	437,628
21 Jul 23	72.54000 -0.85	74.03	72.44	74.00	539,960
20 Jul 23	73.39000 +0.51	73.41	71.00	72.90	544,937
19 Jul 23	72.88000 +0.68	73.08	71.04	72.52	796,137
18 Jul 23	72.20000 +2.33	72.26	68.79	69.73	794,361
17 Jul 23	69.87000 -0.63	70.55	68.34	69.00	796,142
14 Jul 23	70.50000 -1.62	71.98	69.49	71.92	590,388
13 Jul 23	72.12000 -0.69	72.72	70.84	72.72	1,007,761
12 Jul 23	72.81000 -0.62	74.48	72.56	74.02	713,631
11 Jul 23	73.43000 +1.47	73.47	71.74	72.11	1,002,761
10 Jul 23	71.96000 +3.44	72.15	68.76	68.76	1,201,644
07 Jul 23	68.52000 +2.78	68.68	65.65	65.65	803,900
06 Jul 23	65.74000 -0.76	66.82	65.12	65.76	693,682
05 Jul 23	66.50000 -0.46	66.89	65.52	66.42	841,440
03 Jul 23	66.96000 +1.70	67.26	65.30	65.50	550,897
30 Jun 23	65.26000 +0.28	65.91	64.21	65.19	798,769
29 Jun 23	64.98000 +1.17	65.75	64.01	64.19	855,800
28 Jun 23	63.81000 -0.81	64.13	62.68	64.08	839,840
27 Jun 23	64.62000 +0.68	65.71	62.79	63.82	746,162
26 Jun 23	63.94000 +1.62	64.27	61.82	62.16	928,461
23 Jun 23	62.32000 +0.16	63.03	61.37	61.40	1,074,237
22 Jun 23	62.16000 -1.46	63.55	61.86	63.55	812,675
21 Jun 23	63.62000 +0.98	64.26	62.06	62.44	1,165,808
20 Jun 23	62.64000 +2.28	63.07	59.80	59.92	1,628,539
16 Jun 23	60.36000 +0.52	60.96	59.35	60.96	2,027,119
15 Jun 23	59.84000 +2.29	59.88	57.10	57.15	1,204,644
14 Jun 23	57.55000 -1.06	59.15	57.35	58.79	988,839
13 Jun 23	58.61000 -0.77	60.01	58.15	59.83	1,138,008
12 Jun 23	59.38000 -0.51	59.86	57.77	59.26	1,091,345
09 Jun 23	59.89000 -2.22	62.44	58.63	61.27	1,926,100
08 Jun 23	62.11000 -7.41	64.13	61.00	61.11	3,613,789
07 Jun 23	69.52000 +1.78	70.23	67.68	68.52	1,494,198
06 Jun 23	67.74000 +3.53	68.10	63.66	64.01	927,564
05 Jun 23	64.21000 -1.23	64.71	62.02	64.51	1,283,302
02 Jun 23	65.44000 +3.66	65.67	62.58	62.90	1,052,523
01 Jun 23	61.78000 -1.71	63.44	61.35	63.14	1,626,111
31 May 23	63.49000 -1.80	65.50	63.08	64.89	1,221,895
30 May 23	65.29000 -4.07	70.20	65.26	70.20	1,378,416
26 May 23	69.36000 +0.31	69.91	67.53	68.40	617,810
25 May 23	69.05000 -1.95	71.72	67.94	70.79	752,556
24 May 23	71.00000 -0.13	72.12	69.54	71.41	609,831
23 May 23	71.13000 +0.15	72.91	69.45	70.03	852,111
22 May 23	70.98000 +0.65	71.42	70.15	70.16	821,322
19 May 23	70.33000 -4.44	74.47	69.57	74.47	1,279,959
18 May 23	74.77000 +0.56	75.65	73.81	74.70	564,468
17 May 23	74.21000 +3.55	74.34	70.74	71.20	810,327
16 May 23	70.66000 -2.69	72.41	70.09	72.22	982,738
15 May 23	73.35000 +1.17	74.13	71.56	72.40	1,013,735
12 May 23	72.18000 +0.43	72.82	71.33	71.96	573,016
11 May 23	71.75000 +1.55	73.20	69.70	69.76	977,278
10 May 23	70.20000 -0.22	71.98	69.96	71.60	764,354
09 May 23	70.42000 +0.05	71.16	68.67	69.78	554,579
08 May 23	70.37000 +0.91	70.75	69.19	70.33	501,490
05 May 23	69.46000 +2.27	69.73	68.04	68.19	474,572
04 May 23	67.19000 -2.02	70.03	66.11	68.54	723,254
03 May 23	69.21000 -2.79	71.85	68.96	71.76	653,377
02 May 23	72.00000 +1.40	72.04	69.01	70.24	717,426
01 May 23	70.60000 -2.98	74.44	69.25	73.53	1,005,426
28 Apr 23	73.58000 -0.24	74.88	73.09	73.18	433,962
27 Apr 23	73.82000 -1.59	75.79	73.34	75.55	444,257
26 Apr 23	75.41000 +1.41	76.29	73.67	74.22	653,628
25 Apr 23	74.00000 -3.12	76.46	73.30	76.16	782,197
24 Apr 23	77.12000 +2.13	77.29	74.36	74.81	464,662
21 Apr 23	74.99000 -0.77	76.28	74.07	75.80	710,698
20 Apr 23	75.76000 -3.20	80.26	75.54	78.00	1,035,045
19 Apr 23	78.96000 +0.83	80.30	77.23	77.93	1,230,500
18 Apr 23	78.13000 +2.73	79.01	76.90	76.90	1,584,553
17 Apr 23	75.40000 +1.40	76.02	74.41	74.44	1,012,430
14 Apr 23	74.00000 -0.11	77.15	73.73	74.95	698,455
13 Apr 23	74.11000 +1.21	74.94	72.94	73.50	446,940
12 Apr 23	72.90000 -2.89	77.21	72.71	76.80	590,715
11 Apr 23	75.79000 +3.06	75.96	72.78	73.38	848,266
10 Apr 23	72.73000 +0.76	74.72	71.39	71.39	804,167
06 Apr 23	71.97000 -2.81	74.45	71.92	74.29	671,116
05 Apr 23	74.78000 -2.19	76.27	74.06	76.00	698,863
04 Apr 23	76.97000 -0.14	77.62	76.10	77.61	553,814
03 Apr 23	77.11000 -0.67	79.18	76.99	78.52	797,061
31 Mar 23	77.78000 +2.48	77.92	74.92	75.80	620,404
30 Mar 23	75.30000 +0.28	76.98	75.09	75.75	725,203
29 Mar 23	75.02000 -1.78	77.59	74.08	77.03	952,446
28 Mar 23	76.80000 +3.03	77.28	73.09	74.13	908,922
27 Mar 23	73.77000 +1.31	73.95	72.20	73.35	529,727
24 Mar 23	72.46000 -0.50	72.53	70.21	71.33	610,545
23 Mar 23	72.96000 -1.08	74.34	71.70	74.34	773,530
22 Mar 23	74.04000 -0.66	77.01	74.00	74.55	823,011
21 Mar 23	74.70000 +1.03	75.92	74.21	75.00	976,430
20 Mar 23	73.67000 +0.37	74.32	72.54	73.92	1,060,363
17 Mar 23	73.30000 -2.22	76.66	72.73	74.06	2,515,001
16 Mar 23	75.52000 +7.64	77.56	70.61	71.82	2,128,154
15 Mar 23	67.88000 -1.19	69.21	65.69	66.55	1,318,834
14 Mar 23	69.07000 +1.23	70.61	67.96	69.85	953,068
13 Mar 23	67.84000 -2.83	69.43	66.97	68.99	1,025,238
10 Mar 23	70.67000 -1.19	72.25	69.90	71.30	713,374
09 Mar 23	71.86000 -0.78	73.40	71.81	72.60	676,662
08 Mar 23	72.64000 +0.81	73.03	71.00	72.27	610,632
07 Mar 23	71.83000 -1.39	74.01	71.78	73.78	599,282
06 Mar 23	73.22000 -1.71	75.55	73.12	75.15	846,618
03 Mar 23	74.93000 +1.68	75.02	72.92	74.25	475,999
02 Mar 23	73.25000 +1.62	73.30	70.18	70.92	523,560
01 Mar 23	71.63000 +0.01	72.95	70.25	70.92	806,684
28 Feb 23	71.62000 -1.83	73.63	71.43	73.32	782,449
27 Feb 23	73.45000 +0.17	74.47	72.78	74.26	528,433
24 Feb 23	73.28000 -0.98	73.30	71.98	72.81	503,992
23 Feb 23	74.26000 -0.15	75.50	74.06	74.26	617,610
22 Feb 23	74.41000 +0.85	75.34	73.11	73.39	555,756
21 Feb 23	73.56000 -2.78	75.65	72.38	74.61	703,629
17 Feb 23	76.34000 -1.14	78.37	75.53	77.75	542,254
16 Feb 23	77.48000 -0.83	78.57	76.44	76.60	553,920
15 Feb 23	78.31000 +1.33	78.93	76.16	76.16	404,548
14 Feb 23	76.98000 -0.29	77.71	75.36	76.41	486,952
13 Feb 23	77.27000 +1.15	77.39	74.88	76.42	508,409
10 Feb 23	76.12000 -0.28	76.78	74.10	75.36	420,260
09 Feb 23	76.40000 -0.12	78.88	75.96	77.82	448,667
08 Feb 23	76.52000 -2.67	78.56	76.34	77.83	575,476
07 Feb 23	79.19000 +0.43	79.77	77.05	78.21	418,284
06 Feb 23	78.76000 -2.06	80.56	78.18	80.13	520,537
03 Feb 23	80.82000 -1.28	83.42	80.22	80.90	581,190
02 Feb 23	82.10000 +2.61	83.00	79.98	80.40	589,088
01 Feb 23	79.49000 +2.68	80.25	75.74	76.67	573,675
31 Jan 23	76.81000 +0.62	77.59	75.71	76.59	642,837
30 Jan 23	76.19000 +0.19	77.00	74.77	74.85	456,424
27 Jan 23	76.00000 +0.38	76.42	74.95	75.54	372,057
26 Jan 23	75.62000 -1.33	79.00	75.35	77.44	513,132
25 Jan 23	76.95000 +0.91	77.20	74.29	74.95	383,613
24 Jan 23	76.04000 -1.52	77.52	75.40	77.52	372,144
23 Jan 23	77.56000 +5.58	77.94	72.15	72.15	841,036
20 Jan 23	71.98000 -0.22	73.68	71.14	72.74	568,541
19 Jan 23	72.20000 -1.10	73.32	71.30	72.69	653,139
18 Jan 23	73.30000 -0.91	75.77	72.74	74.57	476,627
17 Jan 23	74.21000 +2.17	74.88	71.32	71.60	671,579
13 Jan 23	72.04000 -0.21	72.36	70.65	70.65	419,613
12 Jan 23	72.25000 -0.56	74.45	71.58	73.15	613,638
11 Jan 23	72.81000 -0.62	75.69	72.39	73.57	557,108
10 Jan 23	73.43000 +1.07	73.72	70.68	71.96	560,707
09 Jan 23	72.36000 +0.87	73.29	70.16	71.77	706,477
06 Jan 23	71.49000 +4.33	71.98	67.67	68.20	783,701
05 Jan 23	67.16000 -0.95	68.24	66.40	67.36	544,734
04 Jan 23	68.11000 +1.91	68.72	66.19	66.83	688,781
03 Jan 23	66.20000 -1.80	69.52	66.15	68.61	555,497
30 Dec 22	68.00000 -0.05	68.79	67.01	67.32	459,600
29 Dec 22	68.05000 +1.94	68.80	65.28	66.43	627,140
28 Dec 22	66.11000 -2.23	68.59	66.10	68.18	565,217
27 Dec 22	68.34000 +0.29	68.74	67.02	67.96	481,772
23 Dec 22	68.05000 +1.64	68.10	65.45	66.02	540,243
22 Dec 22	66.41000 -2.23	67.62	64.62	67.45	561,039
21 Dec 22	68.64000 +2.38	69.18	66.91	67.09	637,917
20 Dec 22	66.26000 +2.08	66.90	63.09	63.88	602,716
19 Dec 22	64.18000 -1.26	65.94	64.11	65.26	750,579
16 Dec 22	65.44000 -1.26	66.90	64.75	65.04	3,641,169
15 Dec 22	66.70000 -4.48	69.96	66.62	69.92	790,679
14 Dec 22	71.18000 +0.84	71.73	69.82	70.26	488,636
13 Dec 22	70.34000 +1.72	72.91	70.06	71.61	777,811
12 Dec 22	68.62000 +0.35	68.69	66.90	68.22	773,028
09 Dec 22	68.27000 -1.20	69.19	67.17	68.41	1,071,791
08 Dec 22	69.47000 -4.31	74.36	68.82	73.93	1,570,627
07 Dec 22	73.78000 +4.24	74.03	68.70	70.77	1,759,312
06 Dec 22	69.54000 +11.71	70.57	63.95	64.00	5,435,274
05 Dec 22	57.83000 -3.64	61.26	57.43	61.26	1,343,000
02 Dec 22	61.47000 -1.83	62.94	60.28	61.50	1,016,187
01 Dec 22	63.30000 -1.70	65.84	62.70	64.21	472,426
30 Nov 22	65.00000 +0.55	65.39	63.47	65.34	661,884
29 Nov 22	64.45000 +1.72	65.10	62.64	62.93	441,649
28 Nov 22	62.73000 -1.69	64.32	62.06	63.15	557,969
25 Nov 22	64.42000 -0.21	65.61	64.22	64.43	222,724
23 Nov 22	64.63000 -0.41	65.44	63.51	64.13	526,159
22 Nov 22	65.04000 +2.51	66.63	62.25	63.76	834,489
21 Nov 22	62.53000 -0.15	62.67	60.04	62.34	653,370
18 Nov 22	62.68000 +1.52	64.27	61.06	63.02	664,611
17 Nov 22	61.16000 +1.91	61.23	58.07	58.26	695,153
16 Nov 22	59.25000 -3.73	61.78	57.82	60.85	913,832
15 Nov 22	62.98000 +0.76	65.67	62.71	64.00	683,496
14 Nov 22	62.22000 -3.88	65.35	62.11	65.28	987,627
11 Nov 22	66.10000 +1.47	67.48	64.82	65.26	894,371
10 Nov 22	64.63000 +5.14	66.49	63.38	63.85	810,542
09 Nov 22	59.49000 -3.52	63.31	59.42	62.39	582,582
08 Nov 22	63.01000 -1.82	65.63	62.28	65.63	556,204
07 Nov 22	64.83000 +6.17	65.11	62.24	63.93	550,708
14 Oct 22	58.66000 -2.23	62.12	58.38	61.50	542,577
13 Oct 22	60.89000 +0.60	61.36	56.88	58.81	714,156
12 Oct 22	60.29000 +0.48	60.99	58.46	60.06	637,773
11 Oct 22	59.81000 +3.09	61.21	56.45	56.81	939,500
10 Oct 22	56.72000 -0.64	57.90	55.21	57.71	530,965
07 Oct 22	57.36000 -2.37	59.28	56.75	58.86	606,448
06 Oct 22	59.73000 +0.48	60.65	58.28	58.67	412,989
05 Oct 22	59.25000 -2.64	61.76	58.53	60.52	1,029,709
04 Oct 22	61.89000 +3.05	61.98	60.07	60.65	1,114,352
03 Oct 22	58.84000 +1.65	59.61	56.16	57.77	1,538,719
30 Sep 22	57.19000 +1.29	58.26	52.77	54.94	1,626,036
29 Sep 22	55.90000 -0.95	56.08	54.25	55.18	562,425
28 Sep 22	56.85000 +2.90	57.08	54.19	54.56	677,897
27 Sep 22	53.95000 +0.86	54.78	51.97	54.18	587,230
26 Sep 22	53.09000 -0.53	54.86	52.72	53.43	670,360
23 Sep 22	53.62000 +0.18	53.78	51.29	52.06	759,309
22 Sep 22	53.44000 -2.30	55.95	52.91	55.95	622,632
21 Sep 22	55.74000 -0.83	58.41	55.73	57.25	562,062
20 Sep 22	56.57000 -0.55	57.04	55.82	56.38	660,996
19 Sep 22	57.12000 +0.22	58.92	56.36	56.36	619,293
16 Sep 22	56.90000 -1.19	57.94	55.56	56.52	1,519,927
15 Sep 22	58.09000 +1.38	58.41	56.26	56.26	687,453
14 Sep 22	56.71000 -1.43	58.27	55.41	57.91	839,149
13 Sep 22	58.14000 -5.42	61.62	57.76	60.95	827,893
12 Sep 22	63.56000 +0.12	65.45	62.01	64.33	720,511
09 Sep 22	63.44000 +5.48	63.95	58.54	58.87	1,275,750
08 Sep 22	57.96000 +2.24	57.98	54.00	54.72	1,221,014
07 Sep 22	55.72000 +2.25	55.94	52.83	53.24	967,360
06 Sep 22	53.47000 -1.71	55.70	52.88	55.33	1,377,565
02 Sep 22	55.18000 -2.32	58.23	54.46	58.07	1,808,930
01 Sep 22	57.50000 -7.87	63.54	56.53	63.00	2,094,232
31 Aug 22	65.37000 -0.57	66.80	64.21	65.89	789,659
30 Aug 22	65.94000 -0.74	67.75	64.67	67.20	568,129
29 Aug 22	66.68000 -1.72	70.80	66.43	68.40	719,107
26 Aug 22	68.40000 -2.33	71.42	68.08	71.00	721,411
25 Aug 22	70.73000 +2.76	71.39	67.71	68.30	873,234
24 Aug 22	67.97000 -1.13	69.49	67.23	68.98	618,373
23 Aug 22	69.10000 +2.86	69.10	67.11	67.11	609,049
22 Aug 22	66.24000 -2.10	67.63	65.57	67.00	553,208
19 Aug 22	68.34000 -2.28	70.15	67.75	70.07	350,119
18 Aug 22	70.62000 +1.52	70.99	67.79	68.36	546,485
17 Aug 22	69.10000 -1.35	70.59	68.39	68.68	680,543
16 Aug 22	70.45000 +3.39	72.31	67.00	67.57	808,108
15 Aug 22	67.06000 -0.76	67.99	66.43	67.72	498,594
12 Aug 22	67.82000 +1.92	67.84	64.75	66.03	745,789
11 Aug 22	65.90000 +1.34	68.18	64.66	65.33	1,028,012
10 Aug 22	64.56000 +4.81	65.31	61.42	61.59	1,233,014
09 Aug 22	59.75000 -7.92	65.08	57.32	64.89	2,269,656
08 Aug 22	67.67000 +3.99	68.48	64.17	64.17	713,969
05 Aug 22	63.68000 -0.33	65.02	62.31	63.10	328,110
04 Aug 22	64.01000 -0.61	65.54	63.92	64.27	436,904
03 Aug 22	64.62000 +3.14	64.91	62.05	62.05	579,817
02 Aug 22	61.48000 +0.16	62.44	59.94	61.15	307,863
01 Aug 22	61.32000 +0.36	61.54	59.51	60.01	471,133
29 Jul 22	60.96000 +0.35	61.46	59.00	61.16	432,328
28 Jul 22	60.61000 +2.62	60.81	56.47	58.00	552,544
27 Jul 22	57.99000 +1.47	58.51	55.18	57.28	358,689
26 Jul 22	56.52000 -2.27	57.10	54.84	56.63	578,736
25 Jul 22	58.79000 -0.64	59.58	58.00	59.58	413,324
22 Jul 22	59.43000 -1.85	62.68	58.87	60.82	442,120
21 Jul 22	61.28000 -0.30	61.37	59.45	61.22	492,562
20 Jul 22	61.58000 +1.47	61.85	59.49	60.25	695,728
19 Jul 22	60.11000 +3.51	60.48	57.23	57.23	877,467
18 Jul 22	56.60000 +1.26	58.96	56.49	56.70	745,835
15 Jul 22	55.34000 +1.99	55.55	52.73	54.25	623,493
14 Jul 22	53.35000 -0.58	54.40	52.42	52.84	564,940
13 Jul 22	53.93000 +0.38	53.98	51.62	53.37	806,288
12 Jul 22	53.55000 -0.72	55.73	52.94	54.05	635,345
11 Jul 22	54.27000 -1.41	56.08	53.80	55.50	386,292
08 Jul 22	55.68000 -0.38	56.58	54.96	56.37	456,391
07 Jul 22	56.06000 +3.52	56.58	52.98	52.98	789,639
06 Jul 22	52.54000 -2.02	55.27	51.53	54.45	754,414
05 Jul 22	54.56000 +1.01	54.85	51.59	51.99	692,242
01 Jul 22	53.55000 +0.09	53.59	50.84	52.82	917,046
30 Jun 22	53.46000 -1.87	54.70	52.74	53.90	992,096
29 Jun 22	55.33000 -2.20	57.02	54.54	57.02	798,630
28 Jun 22	57.53000 -1.57	60.36	57.51	59.70	669,348
27 Jun 22	59.10000 -2.78	62.94	58.79	62.71	844,413
24 Jun 22	61.88000 +4.60	62.92	57.53	57.53	2,651,675
23 Jun 22	57.28000 +1.31	57.83	55.25	55.80	1,128,437
22 Jun 22	55.97000 -1.44	57.79	55.38	55.86	1,046,778
21 Jun 22	57.41000 -1.39	61.38	56.90	60.62	1,114,254
17 Jun 22	58.80000 +2.07	59.58	56.43	57.20	2,848,223
16 Jun 22	56.73000 -4.87	59.52	56.12	59.48	1,509,907
15 Jun 22	61.60000 +0.53	63.15	60.50	61.71	1,033,384
14 Jun 22	61.07000 +2.68	61.21	58.01	58.02	1,193,877
13 Jun 22	58.39000 -3.28	60.29	57.38	59.81	1,396,685
10 Jun 22	61.67000 -6.16	65.93	60.96	65.09	1,837,515
09 Jun 22	67.83000 +5.63	69.75	64.95	65.56	5,040,864
08 Jun 22	62.20000 -2.31	63.94	61.31	63.74	1,689,242
07 Jun 22	64.51000 +1.06	65.75	61.16	62.68	1,007,854
06 Jun 22	63.45000 +0.84	64.22	61.53	63.88	1,082,113
03 Jun 22	62.61000 -0.26	63.18	61.34	62.22	763,264
02 Jun 22	62.87000 +2.20	63.38	60.85	61.00	1,040,194
01 Jun 22	60.67000 +1.07	61.15	58.42	60.26	968,072
31 May 22	59.60000 -0.87	60.48	57.20	59.50	1,021,563
27 May 22	60.47000 -0.52	62.71	59.46	60.71	885,951
26 May 22	60.99000 +4.57	63.28	58.19	58.21	1,548,828
25 May 22	56.42000 +6.17	57.45	49.44	49.44	1,788,668
24 May 22	50.25000 -4.73	53.72	48.31	53.53	1,753,810
23 May 22	54.98000 +0.24	57.17	54.05	55.25	1,132,129
20 May 22	54.74000 -1.49	57.14	52.38	56.91	1,398,511
19 May 22	56.23000 -1.20	57.85	53.98	56.06	1,812,116
18 May 22	57.43000 -4.38	59.47	55.15	59.36	2,050,426
17 May 22	61.81000 +1.80	62.50	58.35	61.70	1,025,881
16 May 22	60.01000 -1.72	61.71	58.89	61.16	1,400,174
13 May 22	61.73000 -0.87	65.05	60.91	63.61	1,635,170
12 May 22	62.60000 +1.75	65.74	59.44	60.51	1,394,770
11 May 22	60.85000 -3.93	65.41	60.72	65.09	959,092
10 May 22	64.78000 -3.55	70.41	63.10	69.46	1,631,326
09 May 22	68.33000 -0.26	69.54	66.09	66.85	818,571
06 May 22	68.59000 -0.82	70.43	66.07	68.62	797,013
05 May 22	69.41000 -4.98	73.65	67.89	73.01	1,275,735
04 May 22	74.39000 +0.69	74.72	69.85	73.44	826,044
03 May 22	73.70000 +0.03	74.67	72.69	73.78	635,781
02 May 22	73.67000 +3.47	73.94	69.14	70.19	771,083
29 Apr 22	70.20000 -4.48	74.15	69.56	74.07	1,071,242
28 Apr 22	74.68000 +2.92	75.24	71.06	72.97	883,438
27 Apr 22	71.76000 +1.50	72.62	69.72	70.25	1,055,923
26 Apr 22	70.26000 -3.90	72.68	69.43	72.19	1,225,402
25 Apr 22	74.16000 -1.19	75.00	72.45	74.45	1,388,773
22 Apr 22	75.35000 -5.03	80.24	75.08	79.10	1,387,603
21 Apr 22	80.38000 -0.85	83.73	79.97	82.92	1,177,100
20 Apr 22	81.23000 -0.31	82.95	79.92	82.00	716,220
19 Apr 22	81.54000 +3.10	82.23	78.79	78.79	1,291,128
18 Apr 22	78.44000 +0.89	79.77	76.81	77.05	1,337,458
14 Apr 22	77.55000 +1.26	79.05	75.72	76.35	1,369,869
13 Apr 22	76.29000 +3.95	76.68	71.39	72.36	1,279,493
12 Apr 22	72.34000 +1.36	75.90	71.91	72.40	1,352,018
11 Apr 22	70.98000 +0.84	73.08	69.25	69.63	1,221,881
08 Apr 22	70.14000 +2.04	71.20	67.00	67.86	1,215,952
07 Apr 22	68.10000 +1.16	68.59	65.01	66.50	1,529,359
06 Apr 22	66.94000 -2.41	68.32	65.28	68.00	1,640,508
05 Apr 22	69.35000 -1.47	70.59	68.06	70.46	785,389
04 Apr 22	70.82000 -0.12	71.66	69.62	70.81	1,088,446
01 Apr 22	70.94000 -1.76	73.05	70.46	72.93	1,137,030
31 Mar 22	72.70000 -3.23	75.10	72.39	74.72	1,044,638
30 Mar 22	75.93000 -4.55	80.17	75.63	79.74	879,416
29 Mar 22	80.48000 +4.25	81.16	77.32	77.58	1,186,769
28 Mar 22	76.23000 -1.45	77.35	73.12	77.21	1,310,526
25 Mar 22	77.68000 -1.49	80.01	76.99	79.71	1,066,294
24 Mar 22	79.17000 +0.53	80.55	78.32	78.83	867,365
23 Mar 22	78.64000 -4.09	81.52	78.48	81.37	1,070,679
22 Mar 22	82.73000 +0.63	84.11	80.81	83.25	1,033,344
21 Mar 22	82.10000 +1.95	83.57	79.50	81.24	1,290,466
18 Mar 22	80.15000 -2.99	83.86	80.15	83.80	3,428,735
17 Mar 22	83.14000 +5.42	84.80	71.40	83.21	5,614,353
16 Mar 22	77.72000 +5.15	78.38	73.63	73.64	1,985,204
15 Mar 22	72.57000 +0.92	74.37	71.47	71.72	1,823,437
14 Mar 22	71.65000 +5.92	74.31	67.26	69.00	2,516,368
11 Mar 22	65.73000 -2.27	69.47	65.38	68.84	749,011
10 Mar 22	68.00000 +0.57	68.67	65.66	66.12	995,381
09 Mar 22	67.43000 +3.01	68.76	66.23	66.50	1,020,828
08 Mar 22	64.42000 +2.50	66.66	62.31	62.66	1,207,886
07 Mar 22	61.92000 -5.77	67.30	60.83	67.30	2,365,545
04 Mar 22	67.69000 -2.79	70.39	67.23	69.70	841,988
03 Mar 22	70.48000 -1.22	71.53	68.43	71.28	1,055,198
02 Mar 22	71.70000 +4.75	72.25	67.21	68.37	1,432,351
01 Mar 22	66.95000 -3.55	71.37	66.56	70.55	1,312,493
28 Feb 22	70.50000 -1.60	72.63	69.18	71.80	1,438,539
25 Feb 22	72.10000 -0.80	72.70	69.35	72.63	1,499,209
24 Feb 22	72.90000 +0.12	73.48	68.93	69.41	1,765,498
23 Feb 22	72.78000 -2.23	75.81	72.30	75.29	1,033,668
22 Feb 22	75.01000 -2.80	79.68	74.59	77.11	1,098,882
18 Feb 22	77.81000 +1.13	78.90	75.82	75.83	1,099,334
17 Feb 22	76.68000 -2.67	80.68	76.50	78.73	985,167
16 Feb 22	79.35000 -1.33	81.32	78.09	79.83	1,323,331
15 Feb 22	80.68000 +2.34	82.06	79.82	80.00	1,356,368
14 Feb 22	78.34000 -2.95	82.35	77.25	81.00	1,216,858
11 Feb 22	81.29000 -3.10	85.38	80.40	85.20	1,072,101
10 Feb 22	84.39000 -2.17	88.18	83.60	85.15	709,857
09 Feb 22	86.56000 +2.36	87.84	84.40	85.04	786,733
08 Feb 22	84.20000 +1.88	86.00	80.90	81.77	863,421
07 Feb 22	82.32000 -1.87	85.70	82.07	84.08	724,852
04 Feb 22	84.19000 +2.39	85.32	80.46	82.01	774,470
03 Feb 22	81.80000 -3.45	85.82	81.15	84.20	896,242
02 Feb 22	85.25000 -1.23	88.43	82.10	87.75	1,021,850
01 Feb 22	86.48000 +0.35	87.99	85.10	86.25	932,981
31 Jan 22	86.13000 +0.69	87.08	83.53	83.74	864,889
28 Jan 22	85.44000 +3.68	85.49	81.49	81.67	919,899
27 Jan 22	81.76000 +1.83	84.09	80.71	81.50	940,432
26 Jan 22	79.93000 -3.65	86.96	79.02	86.00	1,578,633
25 Jan 22	83.58000 -2.29	85.52	81.83	83.67	1,163,939
24 Jan 22	85.87000 +5.87	86.37	76.32	77.37	2,179,160
21 Jan 22	80.00000 +1.01	81.68	76.08	78.51	4,594,647
20 Jan 22	78.99000 -8.42	92.25	78.51	92.25	3,095,813
19 Jan 22	87.41000 -0.76	91.72	87.23	89.82	668,326
18 Jan 22	88.17000 -1.35	89.39	85.14	88.30	751,241
14 Jan 22	89.52000 -0.71	90.08	85.67	89.96	876,572
13 Jan 22	90.23000 +2.42	94.34	88.23	88.72	1,220,734
12 Jan 22	87.81000 +1.51	88.57	85.18	87.23	764,887
11 Jan 22	86.30000 +1.06	86.73	82.43	84.22	1,046,910
10 Jan 22	85.24000 -5.65	89.98	82.53	89.80	1,364,995
07 Jan 22	90.89000 -3.33	95.11	90.88	93.44	842,963
06 Jan 22	94.22000 +1.30	96.40	92.50	94.42	768,209
05 Jan 22	92.92000 -2.46	97.00	92.38	95.53	893,700
04 Jan 22	95.38000 +2.36	97.30	92.62	92.84	877,086
03 Jan 22	93.02000 +5.99	98.67	89.20	89.96	1,923,697
31 Dec 21	87.03000 +0.69	87.53	83.47	85.86	913,169
30 Dec 21	86.34000 +0.74	88.06	84.99	84.99	794,945
29 Dec 21	85.60000 +4.13	86.50	81.00	81.00	1,251,697
28 Dec 21	81.47000 -4.59	86.66	81.36	85.50	1,329,800
27 Dec 21	86.06000 +2.52	86.29	83.02	83.77	725,020
23 Dec 21	83.54000 -0.75	85.85	82.08	84.85	625,357
22 Dec 21	84.29000 -0.66	85.49	81.89	84.84	787,428
21 Dec 21	84.95000 +5.34	86.65	80.64	80.99	1,359,004
20 Dec 21	79.61000 -4.09	83.50	76.66	82.19	1,275,871
17 Dec 21	83.70000 +2.26	85.06	79.02	80.82	2,987,848
16 Dec 21	81.44000 -3.42	85.89	80.02	85.27	972,839
15 Dec 21	84.86000 +1.90	85.11	80.76	82.38	891,862
14 Dec 21	82.96000 +0.89	85.01	80.43	81.14	954,587
13 Dec 21	82.07000 -5.90	87.55	81.77	86.75	892,392
10 Dec 21	87.97000 +0.09	88.14	84.12	87.55	836,028
09 Dec 21	87.88000 -1.23	90.68	87.77	88.67	746,798
08 Dec 21	89.11000 -0.16	89.89	87.27	89.28	855,293
07 Dec 21	89.27000 +2.02	90.55	87.26	88.97	769,525
06 Dec 21	87.25000 +2.77	87.87	83.11	85.59	1,206,668
03 Dec 21	84.48000 -3.69	91.84	83.49	91.56	1,233,385
02 Dec 21	88.17000 -4.77	93.34	85.72	89.82	1,925,324
01 Dec 21	92.94000 -4.20	100.50	92.80	99.88	1,313,975
30 Nov 21	97.14000 -5.79	102.50	95.33	101.50	1,327,461
29 Nov 21	102.93000 -0.13	107.00	100.25	105.93	698,807
26 Nov 21	103.06000 -1.76	103.47	97.30	100.22	800,941
24 Nov 21	104.82000 -0.82	105.45	101.82	103.77	560,005
23 Nov 21	105.64000 -3.49	109.29	103.60	108.46	753,463
22 Nov 21	109.13000 +0.96	111.92	108.54	110.46	676,974
19 Nov 21	108.17000 -1.63	110.27	107.22	107.75	723,803
18 Nov 21	109.80000 +6.47	111.80	105.06	105.76	805,516
17 Nov 21	103.33000 -1.70	104.57	101.21	104.49	603,322
16 Nov 21	105.03000 +3.38	105.86	99.85	101.41	672,470
15 Nov 21	101.65000 -1.38	104.95	99.75	104.59	935,700
12 Nov 21	103.03000 -1.05	104.57	102.04	104.10	514,116
11 Nov 21	104.08000 +3.32	106.33	101.00	101.75	756,762
10 Nov 21	100.76000 -2.84	102.87	99.56	102.01	807,910
09 Nov 21	103.60000 -1.02	106.46	102.62	104.34	720,737
08 Nov 21	104.62000 -1.85	108.89	103.74	107.76	590,923
05 Nov 21	106.47000 +1.46	109.50	106.09	106.78	905,041
04 Nov 21	105.01000 +1.83	105.08	102.50	103.56	735,254
03 Nov 21	103.18000 +5.47	103.24	97.51	97.56	966,763
02 Nov 21	97.71000 +1.32	98.56	96.00	96.26	695,660
01 Nov 21	96.39000 +7.21	97.36	91.25	92.92	1,329,081
29 Oct 21	89.18000 +0.22	90.84	88.63	88.91	570,212
28 Oct 21	88.96000 +2.23	89.65	86.73	86.73	547,047
27 Oct 21	86.73000 -0.53	87.45	84.60	86.50	557,981
26 Oct 21	87.26000 -4.05	92.49	86.64	92.05	699,288
25 Oct 21	91.31000 +1.24	93.61	90.11	90.34	508,630
22 Oct 21	90.07000 +0.27	90.53	88.27	89.45	444,914
21 Oct 21	89.80000 +1.15	90.92	88.29	88.29	632,930
20 Oct 21	88.65000 -0.48	90.64	88.40	89.38	540,217
19 Oct 21	89.13000 +0.54	90.72	88.29	89.04	730,400
18 Oct 21	88.59000 +2.11	88.82	85.04	85.80	929,707
15 Oct 21	86.48000 -0.27	89.32	86.45	88.08	810,310
14 Oct 21	86.75000 +2.07	87.40	84.42	85.01	714,884
13 Oct 21	84.68000 +3.06	85.74	82.10	83.48	892,678
12 Oct 21	81.62000 -0.43	87.11	78.23	87.11	1,705,351
11 Oct 21	82.05000 -3.45	85.80	82.04	85.06	617,458
08 Oct 21	85.50000 -1.62	88.83	85.06	86.77	555,795
07 Oct 21	87.12000 +2.29	87.68	85.72	86.55	578,526
06 Oct 21	84.83000 -1.91	87.61	83.33	84.86	1,378,568
05 Oct 21	86.74000 +2.59	87.86	83.30	85.28	1,125,875
04 Oct 21	84.15000 +2.61	84.21	80.75	80.98	820,105
01 Oct 21	81.54000 +2.58	81.97	78.16	79.39	875,483
30 Sep 21	78.96000 -6.44	85.07	78.00	85.07	1,224,670
29 Sep 21	85.40000 +1.11	86.34	84.11	84.85	501,212
28 Sep 21	84.29000 -0.19	85.88	83.40	83.60	557,686
27 Sep 21	84.48000 +3.51	84.83	81.01	81.05	905,953
24 Sep 21	80.97000 -1.69	82.53	80.51	81.85	381,567
23 Sep 21	82.66000 +1.50	83.37	81.65	81.70	780,785
22 Sep 21	81.16000 +1.71	82.50	79.59	79.79	518,260
21 Sep 21	79.45000 -0.22	81.75	79.21	80.86	472,468
20 Sep 21	79.67000 -2.07	80.94	77.29	78.19	738,129
17 Sep 21	81.74000 -0.06	84.17	80.90	82.40	1,503,360
16 Sep 21	81.80000 +3.37	83.65	79.33	80.19	1,388,699
15 Sep 21	78.43000 +1.24	78.50	76.03	76.84	669,238
14 Sep 21	77.19000 +0.36	77.35	74.57	77.28	723,391
13 Sep 21	76.83000 -0.08	78.54	75.13	77.28	611,556
10 Sep 21	76.91000 -0.57	79.00	76.72	77.74	853,989
09 Sep 21	77.48000 +2.59	78.56	73.14	75.48	1,080,497
08 Sep 21	74.89000 -3.09	77.74	74.38	77.61	1,048,139
07 Sep 21	77.98000 -5.32	83.99	77.89	83.56	1,062,131
03 Sep 21	83.30000 -1.96	85.42	81.11	83.58	1,113,941
02 Sep 21	85.26000 +4.60	88.50	83.23	88.00	2,112,552
01 Sep 21	80.66000 +1.46	82.00	79.84	79.94	1,642,533
31 Aug 21	79.20000 -0.90	80.83	78.77	79.59	1,264,412
30 Aug 21	80.10000 -0.19	82.01	79.58	81.01	1,221,627
27 Aug 21	80.29000 +4.57	80.57	75.76	76.30	1,083,824
26 Aug 21	75.72000 +0.42	75.72	72.36	75.30	689,957
25 Aug 21	75.30000 +1.42	76.27	73.85	74.98	960,618
24 Aug 21	73.88000 +3.38	75.10	71.62	72.39	842,845
23 Aug 21	70.50000 +0.04	72.14	69.21	71.19	589,006
20 Aug 21	70.46000 +3.85	71.02	66.65	67.11	1,137,948
19 Aug 21	66.61000 +0.39	67.70	64.51	65.34	678,611
18 Aug 21	66.22000 +1.54	67.80	64.23	64.23	551,956
17 Aug 21	64.68000 -4.14	67.61	63.06	67.21	819,331
16 Aug 21	68.82000 -0.16	69.41	67.07	68.82	564,564
13 Aug 21	68.98000 +0.39	70.12	67.42	68.14	566,340
12 Aug 21	68.59000 -0.07	70.34	65.83	68.80	427,242
11 Aug 21	68.66000 +0.72	68.80	66.08	67.54	517,356
10 Aug 21	67.94000 +4.64	68.46	63.59	63.59	522,208
09 Aug 21	63.30000 +0.20	64.21	61.36	62.35	437,920
06 Aug 21	63.10000 +1.30	64.48	62.55	63.22	438,939
05 Aug 21	61.80000 +0.07	63.70	60.47	61.38	558,630
04 Aug 21	61.73000 -4.03	65.10	61.70	64.61	502,197
03 Aug 21	65.76000 +0.36	66.86	62.37	65.62	453,761
02 Aug 21	65.40000 +1.06	67.36	64.13	64.81	710,264
30 Jul 21	64.34000 -1.10	67.49	64.00	64.84	308,724
29 Jul 21	65.44000 +0.32	67.01	65.02	65.12	350,652
28 Jul 21	65.12000 -0.53	66.79	63.90	66.01	440,514
27 Jul 21	65.65000 -2.05	68.27	64.08	67.04	512,975
26 Jul 21	67.70000 +0.47	68.58	66.18	67.67	329,481
23 Jul 21	67.23000 +0.32	67.95	65.64	67.95	429,228
22 Jul 21	66.91000 -1.66	68.56	65.04	68.56	463,263
21 Jul 21	68.57000 +3.36	69.29	66.10	66.19	542,132
20 Jul 21	65.21000 +2.32	66.23	62.12	63.29	810,314
19 Jul 21	62.89000 -4.36	65.86	62.19	64.69	984,607
16 Jul 21	67.25000 -3.05	71.92	66.97	71.20	671,039
15 Jul 21	70.30000 -2.81	72.25	68.62	72.00	683,150
14 Jul 21	73.11000 -2.09	76.99	72.94	75.86	498,859
13 Jul 21	75.20000 -1.73	76.88	74.01	76.51	529,707
12 Jul 21	76.93000 +0.30	77.96	74.11	75.51	386,163
09 Jul 21	76.63000 +2.67	77.95	75.00	75.00	532,259
08 Jul 21	73.96000 -2.16	75.23	70.61	73.58	723,443
07 Jul 21	76.12000 -1.81	77.86	74.27	77.04	533,907
06 Jul 21	77.93000 -1.09	79.61	75.28	79.20	532,981
02 Jul 21	79.02000 -0.78	80.16	78.11	79.48	418,999
01 Jul 21	79.80000 -0.99	82.00	79.22	81.10	557,584
30 Jun 21	80.79000 +4.42	81.00	76.17	76.17	666,120
29 Jun 21	76.37000 -1.76	78.98	76.10	78.26	568,540
28 Jun 21	78.13000 +0.12	78.66	76.46	78.58	770,515
25 Jun 21	78.01000 -1.51	83.00	77.92	80.09	3,476,051
24 Jun 21	79.52000 +0.81	80.20	77.82	79.50	791,543
23 Jun 21	78.71000 +2.62	79.18	75.19	75.72	724,456
22 Jun 21	76.09000 +0.60	78.46	74.53	75.07	1,052,379
21 Jun 21	75.49000 +2.44	76.05	72.85	73.44	918,588
18 Jun 21	73.05000 -1.23	74.85	72.57	73.10	1,321,615
17 Jun 21	74.28000 -1.10	77.24	72.34	76.28	1,021,708
16 Jun 21	75.38000 +1.13	75.91	71.51	74.03	950,276
15 Jun 21	74.25000 -1.32	76.51	71.92	75.88	937,989
14 Jun 21	75.57000 +0.82	76.76	73.30	74.75	1,448,028
11 Jun 21	74.75000 +5.17	74.78	68.28	68.85	2,756,006
10 Jun 21	69.58000 +8.54	74.80	65.00	65.50	7,598,947
09 Jun 21	61.04000 -0.40	62.45	59.57	61.44	1,043,483
08 Jun 21	61.44000 +2.74	62.28	58.14	58.78	988,660
07 Jun 21	58.70000 -0.17	60.68	57.44	59.19	1,057,991
04 Jun 21	58.87000 -1.83	61.31	57.92	60.53	492,334
03 Jun 21	60.70000 -1.40	62.43	59.26	62.43	526,943
02 Jun 21	62.10000 -0.94	63.18	60.53	63.18	741,588
01 Jun 21	63.04000 +2.46	64.04	60.60	60.87	811,544
28 May 21	60.58000 -1.88	63.00	60.09	63.00	596,371
27 May 21	62.46000 +2.69	62.89	59.77	60.51	820,915
26 May 21	59.77000 +2.88	61.27	57.57	57.80	700,151
25 May 21	56.89000 -0.73	59.14	56.81	57.91	379,237
24 May 21	57.62000 +0.08	58.29	56.20	57.49	689,584
21 May 21	57.54000 +0.09	59.05	56.35	58.33	453,617
20 May 21	57.45000 -1.23	58.78	55.75	58.69	849,244
19 May 21	58.68000 -4.09	61.13	57.77	60.64	1,201,205
18 May 21	62.77000 -2.76	66.20	61.76	66.01	591,120
17 May 21	65.53000 +2.07	65.72	62.59	63.00	466,777
14 May 21	63.46000 +3.25	63.55	60.83	60.94	452,374
13 May 21	60.21000 +1.91	61.61	58.11	58.58	632,395
12 May 21	58.30000 -4.89	63.40	57.93	63.00	511,183
11 May 21	63.19000 +0.51	63.76	59.48	61.34	924,771
10 May 21	62.68000 -2.33	68.36	62.61	65.37	819,086
07 May 21	65.01000 -0.01	66.00	63.44	64.52	505,842
06 May 21	65.02000 +1.45	65.71	62.97	64.00	661,945
05 May 21	63.57000 +0.56	64.48	62.46	63.46	340,600
04 May 21	63.01000 +0.06	63.26	60.50	62.38	384,028
03 May 21	62.95000 +3.20	63.27	60.23	60.70	1,069,255
30 Apr 21	59.75000 -0.92	60.88	59.25	59.90	503,201
29 Apr 21	60.67000 -2.16	64.00	60.35	63.00	452,003
28 Apr 21	62.83000 -0.54	64.12	62.21	63.50	425,370
27 Apr 21	63.37000 +1.64	64.74	61.05	61.33	643,272
26 Apr 21	61.73000 -1.85	65.26	61.36	63.96	470,608
23 Apr 21	63.58000 +1.84	64.57	61.25	62.20	609,243
22 Apr 21	61.74000 +1.48	62.20	59.64	60.74	591,136
21 Apr 21	60.26000 +2.77	60.54	56.87	57.58	599,629
20 Apr 21	57.49000 -3.50	60.56	55.37	60.20	1,166,734
19 Apr 21	60.99000 -2.47	64.09	60.88	63.49	501,426
16 Apr 21	63.46000 -0.02	64.90	62.34	63.65	606,351
15 Apr 21	63.48000 -1.41	65.32	63.13	64.95	531,604
14 Apr 21	64.89000 +0.53	66.43	63.77	63.87	577,771
13 Apr 21	64.36000 -1.56	67.36	61.52	67.36	1,034,163
12 Apr 21	65.92000 +4.84	68.29	63.01	64.22	3,189,998
09 Apr 21	61.08000 +3.49	61.37	56.95	57.82	749,276
08 Apr 21	57.59000 +0.86	57.75	54.38	56.12	711,564
07 Apr 21	56.73000 -1.25	58.47	56.26	57.74	555,520
06 Apr 21	57.98000 -1.00	61.49	57.37	59.36	643,880
05 Apr 21	58.98000 +1.66	59.93	56.61	58.00	640,987
01 Apr 21	57.32000 -0.66	58.90	55.83	58.82	851,031
31 Mar 21	57.98000 -0.63	59.18	56.98	58.39	821,145
30 Mar 21	58.61000 +1.59	59.81	57.19	57.19	594,731
29 Mar 21	57.02000 -1.86	59.90	56.28	59.08	781,920
26 Mar 21	58.88000 +1.78	59.63	56.37	58.23	657,606
25 Mar 21	57.10000 +4.58	58.27	50.01	50.75	1,185,671
24 Mar 21	52.52000 -1.60	56.86	52.50	55.16	674,135
23 Mar 21	54.12000 -2.99	57.57	53.90	56.15	912,147
22 Mar 21	57.11000 -3.85	63.28	56.60	62.20	1,419,563
19 Mar 21	60.96000 -0.39	61.53	58.90	61.23	1,582,475
18 Mar 21	61.35000 +2.00	65.84	60.14	62.94	2,034,020
17 Mar 21	59.35000 -0.46	60.49	57.50	59.87	740,179
16 Mar 21	59.81000 +0.48	60.23	57.44	58.97	1,357,657
15 Mar 21	59.33000 +0.67	60.63	58.15	58.56	593,296
12 Mar 21	58.66000 +0.15	59.39	57.34	58.90	726,454
11 Mar 21	58.51000 +1.02	58.79	56.51	57.90	602,980
10 Mar 21	57.49000 +0.68	58.19	56.03	56.82	602,481
09 Mar 21	56.81000 +0.52	57.14	54.17	56.84	859,229
08 Mar 21	56.29000 +3.79	56.64	52.51	53.31	1,097,736
05 Mar 21	52.50000 +1.60	52.59	48.42	51.42	986,705
04 Mar 21	50.90000 -0.92	53.07	49.04	51.49	836,828
03 Mar 21	51.82000 -0.52	53.70	51.78	52.96	500,151
02 Mar 21	52.34000 +0.80	53.15	51.31	51.61	532,390
01 Mar 21	51.54000 +1.76	51.75	49.34	50.69	614,596
26 Feb 21	49.78000 -1.22	51.75	48.70	50.74	874,022
25 Feb 21	51.00000 +1.99	51.59	49.72	50.00	1,347,246
24 Feb 21	49.01000 -0.39	50.88	46.95	49.75	1,175,320
23 Feb 21	49.40000 +0.28	49.46	46.23	48.74	1,408,109
22 Feb 21	49.12000 +2.96	49.13	45.22	45.82	1,234,447
19 Feb 21	46.16000 +3.64	46.27	42.01	42.98	1,085,009
18 Feb 21	42.52000 +0.05	43.05	41.09	42.44	750,632
17 Feb 21	42.47000 -2.78	45.21	41.90	45.07	849,113
16 Feb 21	45.25000 +1.64	45.85	43.63	44.12	731,873
12 Feb 21	43.61000 -1.34	45.00	42.88	44.45	682,531
11 Feb 21	44.95000 +0.74	46.74	44.02	44.35	1,273,826
10 Feb 21	44.21000 +3.66	44.55	40.61	41.01	2,031,272
09 Feb 21	40.55000 -2.78	43.82	40.40	43.21	1,193,700
08 Feb 21	43.33000 -0.03	43.70	41.24	43.55	889,310
05 Feb 21	43.36000 -1.95	45.94	42.89	45.47	583,632
04 Feb 21	45.31000 +0.73	46.35	44.18	44.60	937,152
03 Feb 21	44.58000 +2.34	44.92	42.05	42.60	862,037
02 Feb 21	42.24000 +0.64	43.87	41.01	42.02	981,437
01 Feb 21	41.60000 +0.98	42.87	39.80	41.14	1,625,528
29 Jan 21	40.62000 +3.62	40.85	37.24	37.94	2,668,137
28 Jan 21	37.00000 -4.53	41.81	36.28	41.34	2,140,311
27 Jan 21	41.53000 +1.46	44.26	38.50	38.94	3,073,955
26 Jan 21	40.07000 +3.46	40.23	36.17	36.98	2,110,009
25 Jan 21	36.61000 +0.30	38.08	35.03	36.40	1,214,565
22 Jan 21	36.31000 +0.92	36.46	34.36	35.00	949,379
21 Jan 21	35.39000 -0.97	36.78	35.28	36.78	1,003,468
20 Jan 21	36.36000 -0.73	38.10	36.07	37.10	892,508
19 Jan 21	37.09000 -2.27	40.24	36.50	40.00	1,287,579
15 Jan 21	39.36000 -2.03	41.00	39.00	40.80	1,125,895
14 Jan 21	41.39000 +2.38	42.36	39.41	40.00	2,060,802
13 Jan 21	39.01000 -3.77	42.56	38.66	42.44	1,386,359
12 Jan 21	42.78000 +3.61	42.91	38.88	40.93	2,632,611
11 Jan 21	39.17000 +1.87	40.05	35.40	36.27	1,600,348
08 Jan 21	37.30000 +2.12	38.44	34.91	36.24	1,988,118
07 Jan 21	35.18000 +2.12	35.50	32.97	33.00	2,307,781
06 Jan 21	33.06000 +3.44	33.85	29.76	29.82	2,176,850
05 Jan 21	29.62000 +1.97	29.79	27.25	27.47	1,111,998
04 Jan 21	27.65000 +0.38	28.61	27.17	27.44	1,296,885
31 Dec 20	27.27000 -0.48	28.10	27.15	27.86	680,419
30 Dec 20	27.75000 +0.75	28.41	27.05	27.05	1,008,905
29 Dec 20	27.00000 -0.87	28.10	26.30	27.90	1,138,563
28 Dec 20	27.87000 +1.71	28.75	26.50	26.74	1,635,734
24 Dec 20	26.16000 -0.90	27.29	26.03	27.00	443,975
23 Dec 20	27.06000 -0.31	28.20	26.67	27.50	730,108
22 Dec 20	27.37000 -0.09	28.39	27.34	27.75	813,376
21 Dec 20	27.46000 +0.54	27.57	25.64	26.01	1,050,061
18 Dec 20	26.92000 +0.06	27.97	26.62	26.94	1,905,935
17 Dec 20	26.86000 +0.06	27.20	26.45	26.94	711,699
16 Dec 20	26.80000 -0.27	28.21	26.36	27.22	1,036,384
15 Dec 20	27.07000 +2.14	27.09	25.10	25.18	1,204,098
14 Dec 20	24.93000 -1.46	26.93	24.92	26.67	1,948,317
11 Dec 20	26.39000 -0.84	27.17	26.20	27.00	840,613
10 Dec 20	27.23000 -0.20	27.63	26.60	27.00	917,165
09 Dec 20	27.43000 -0.87	28.84	27.17	28.68	1,272,694
08 Dec 20	28.30000 -1.04	29.25	27.97	28.57	1,720,253
07 Dec 20	29.34000 +0.06	30.13	28.71	29.15	1,330,437
04 Dec 20	29.28000 -0.19	29.83	27.46	29.83	1,805,788
03 Dec 20	29.47000 -0.34	31.00	28.19	29.83	3,011,060
02 Dec 20	29.81000 -0.70	30.30	28.79	30.17	1,370,035
01 Dec 20	30.51000 +0.22	31.18	28.78	31.11	1,137,682
30 Nov 20	30.29000 -1.14	31.93	30.08	31.50	1,612,743
27 Nov 20	31.43000 +0.31	31.75	31.00	31.39	501,909
25 Nov 20	31.12000 -0.08	32.03	30.68	30.76	1,566,112
24 Nov 20	31.20000 +0.39	32.22	29.53	31.43	1,604,842
23 Nov 20	30.81000 +1.43	31.02	29.86	30.00	1,016,368
20 Nov 20	29.38000 +0.66	29.48	28.49	28.65	717,638
19 Nov 20	28.72000 +1.75	28.75	26.70	27.00	736,802
18 Nov 20	26.97000 -1.67	29.56	26.92	28.75	1,173,838
17 Nov 20	28.64000 +1.84	28.81	26.31	26.31	1,112,202
16 Nov 20	26.80000 +0.55	27.84	26.29	27.21	998,314
13 Nov 20	26.25000 +1.48	26.27	24.80	25.18	679,597
12 Nov 20	24.77000 -0.35	25.25	24.13	24.69	1,177,797
11 Nov 20	25.12000 -0.65	26.07	24.29	25.77	944,307
10 Nov 20	25.77000 +1.17	25.90	23.94	24.72	1,121,416
09 Nov 20	24.60000 +2.10	26.24	23.80	24.84	1,779,076
06 Nov 20	22.50000 -0.92	23.68	22.07	23.49	879,623
05 Nov 20	23.42000 +1.74	23.99	21.91	21.94	1,097,465
04 Nov 20	21.68000 -0.76	22.10	20.88	21.96	1,137,115
03 Nov 20	22.44000 -0.28	23.36	21.72	23.15	1,620,084
02 Nov 20	22.72000 +0.44	23.12	21.32	22.70	1,702,795
30 Oct 20	22.28000 -1.91	24.40	21.77	24.15	1,858,806
29 Oct 20	24.19000 +0.34	24.56	23.60	24.29	1,430,712
28 Oct 20	23.85000 -1.48	25.08	23.60	24.73	1,682,526
27 Oct 20	25.33000 -0.34	26.45	25.19	25.91	1,225,115
26 Oct 20	25.67000 -0.87	26.39	24.77	25.90	2,604,656
23 Oct 20	26.54000 +1.95	26.97	24.52	24.80	1,847,263
22 Oct 20	24.59000 +0.58	25.03	23.92	24.06	985,059
21 Oct 20	24.01000 +0.42	24.26	23.15	23.92	1,998,382
20 Oct 20	23.59000 +0.52	24.47	23.46	23.51	1,433,631
19 Oct 20	23.07000 +0.28	23.44	22.45	22.84	1,478,442
16 Oct 20	22.79000 +0.25	23.40	22.61	22.62	1,174,817
15 Oct 20	22.54000 +0.39	22.76	21.52	21.78	718,208
14 Oct 20	22.15000 +0.31	22.52	21.39	22.02	738,711
13 Oct 20	21.84000 +0.80	22.14	19.73	19.73	1,431,616
12 Oct 20	21.04000 +0.21	21.29	20.59	20.83	700,910
09 Oct 20	20.83000 -0.08	21.59	20.82	21.01	777,265
08 Oct 20	20.91000 +0.70	20.97	20.36	20.49	661,492
07 Oct 20	20.21000 +1.36	20.27	19.20	19.20	1,282,335
06 Oct 20	18.85000 -1.19	20.47	18.77	20.22	1,002,883
05 Oct 20	20.04000 +0.53	20.33	19.61	19.78	944,203
02 Oct 20	19.51000 +0.40	19.66	18.25	18.30	874,957
01 Oct 20	19.11000 +0.41	19.34	18.36	18.83	1,082,152
30 Sep 20	18.70000 +0.75	19.04	18.06	18.13	1,292,996
29 Sep 20	17.95000 -1.44	19.56	17.91	19.31	1,163,305
28 Sep 20	19.39000 +1.24	19.43	18.41	18.58	1,402,877
25 Sep 20	18.15000 +0.49	18.22	17.48	17.52	804,986
24 Sep 20	17.66000 +0.15	18.11	16.87	17.35	734,922
23 Sep 20	17.51000 -0.35	18.63	17.50	18.07	883,768
22 Sep 20	17.86000 +0.54	17.93	16.74	17.42	1,310,592
21 Sep 20	17.32000 -0.94	17.75	16.56	17.53	1,673,278
18 Sep 20	18.26000 -0.53	18.99	18.21	18.86	1,857,604
17 Sep 20	18.79000 +0.49	19.34	17.85	17.89	1,460,787
16 Sep 20	18.30000 +0.02	19.06	18.06	18.43	1,241,293
15 Sep 20	18.28000 -0.42	19.12	18.21	18.83	1,178,223
14 Sep 20	18.70000 +0.92	19.58	18.00	18.11	1,608,203
11 Sep 20	17.78000 +0.13	18.32	17.40	17.85	1,034,308
10 Sep 20	17.65000 -0.34	18.44	17.53	18.05	970,902
09 Sep 20	17.99000 +0.08	18.41	17.55	18.06	1,386,839
08 Sep 20	17.91000 -1.37	19.40	17.90	18.77	2,276,012
04 Sep 20	19.28000 +1.41	19.36	18.16	18.63	2,244,049
03 Sep 20	17.87000 -0.72	19.58	16.56	19.46	5,331,378
02 Sep 20	18.59000 +0.35	18.80	17.44	18.40	2,337,218
01 Sep 20	18.24000 +0.97	18.29	17.12	17.27	1,559,965
31 Aug 20	17.27000 +0.47	17.47	16.11	16.80	1,912,919
28 Aug 20	16.80000 -0.01	17.44	16.54	17.11	1,442,908
27 Aug 20	16.81000 -0.19	17.96	16.21	17.10	2,932,699
26 Aug 20	17.00000 +1.11	17.06	15.89	15.98	3,135,849
25 Aug 20	15.89000 +0.29	16.11	15.24	15.50	2,613,479
24 Aug 20	15.60000 +1.83	15.64	13.93	14.10	1,625,412
21 Aug 20	13.77000 +0.10	14.06	13.52	13.53	773,658
20 Aug 20	13.67000 +0.12	13.96	13.27	13.36	1,286,739
19 Aug 20	13.55000 -0.85	14.73	13.37	14.43	2,125,556
18 Aug 20	14.40000 -0.54	14.98	14.32	14.98	1,909,685
17 Aug 20	14.94000 +0.14	15.05	14.52	14.79	1,016,217
14 Aug 20	14.80000 +0.48	15.14	14.11	14.26	1,333,628
13 Aug 20	14.32000 -0.95	15.06	14.11	14.98	1,801,288
12 Aug 20	15.27000 +0.57	15.52	14.73	14.92	2,028,821
11 Aug 20	14.70000 +0.64	14.96	14.39	14.56	2,882,403
10 Aug 20	14.06000 +1.35	14.69	12.84	12.84	3,552,676
07 Aug 20	12.71000 +0.74	12.73	11.74	11.91	1,236,494
06 Aug 20	11.97000 -0.29	12.27	11.70	12.11	1,048,210
05 Aug 20	12.26000 +0.76	12.27	11.55	11.75	1,436,181
04 Aug 20	11.50000 +0.47	11.64	10.97	11.15	1,565,496
03 Aug 20	11.03000 +0.29	11.21	10.34	10.76	1,556,401
31 Jul 20	10.74000 -0.47	11.35	10.49	11.07	1,968,517
30 Jul 20	11.21000 -1.07	12.07	11.05	11.96	2,000,859
29 Jul 20	12.28000 +0.66	12.59	11.72	11.81	1,729,473
28 Jul 20	11.62000 +0.10	11.94	11.44	11.44	919,790
27 Jul 20	11.52000 -0.28	11.78	11.26	11.78	1,148,164
24 Jul 20	11.80000 -0.49	12.41	11.79	12.27	1,386,366
23 Jul 20	12.29000 +0.25	12.58	11.91	11.95	1,474,496
22 Jul 20	12.04000 +0.30	12.09	11.44	11.56	1,318,025
21 Jul 20	11.74000 +0.39	11.80	11.39	11.47	2,285,526
20 Jul 20	11.35000 -0.20	11.66	11.04	11.47	1,497,795
17 Jul 20	11.55000 -0.30	12.03	11.34	11.91	2,062,698
16 Jul 20	11.85000 +0.11	12.47	11.56	11.56	2,344,398
15 Jul 20	11.74000 +1.06	11.80	10.91	11.22	2,212,595
14 Jul 20	10.68000 +0.35	10.80	9.96	10.37	1,745,718
13 Jul 20	10.33000 +0.16	10.77	9.94	10.13	2,145,569
10 Jul 20	10.17000 +0.06	10.45	9.91	10.22	1,844,284
09 Jul 20	10.11000 -0.71	10.75	9.87	10.75	2,238,591
08 Jul 20	10.82000 +0.59	10.83	9.82	10.18	2,117,297
07 Jul 20	10.23000 -0.34	10.47	10.03	10.32	1,735,244
06 Jul 20	10.57000 -0.03	11.07	10.27	11.00	1,508,310
02 Jul 20	10.60000 -0.36	11.45	10.54	11.44	1,801,979
01 Jul 20	10.96000 +0.69	11.48	10.25	10.25	2,871,583
30 Jun 20	10.27000 -0.38	10.92	10.22	10.53	1,897,079
29 Jun 20	10.65000 +0.81	10.94	9.86	10.03	1,902,102
26 Jun 20	9.84000 -0.18	10.36	9.71	10.01	2,348,852
25 Jun 20	10.02000 -0.36	10.55	9.90	10.16	2,207,564
24 Jun 20	10.38000 -1.23	11.53	10.37	11.39	3,139,914
23 Jun 20	11.61000 -0.33	12.16	11.37	12.16	1,871,362
22 Jun 20	11.94000 +0.82	11.95	10.61	10.98	2,228,026
19 Jun 20	11.12000 -0.66	12.10	10.78	11.99	4,334,328
18 Jun 20	11.78000 +0.03	11.91	11.11	11.49	1,660,637
17 Jun 20	11.75000 -0.36	12.12	11.37	12.09	1,999,844
16 Jun 20	12.11000 +0.37	12.78	11.58	12.76	2,212,475
15 Jun 20	11.74000 +0.42	11.84	10.30	10.61	2,565,965
12 Jun 20	11.32000 +0.23	11.89	10.80	11.87	2,966,936
11 Jun 20	11.09000 -1.19	11.76	10.75	11.25	3,835,188
10 Jun 20	12.28000 -1.88	14.28	12.13	14.19	4,309,297
09 Jun 20	14.16000 -2.71	15.58	13.41	14.99	6,015,498
08 Jun 20	16.87000 +1.81	17.20	15.11	15.99	4,194,112
05 Jun 20	15.06000 -0.59	17.67	14.72	16.94	5,578,572
04 Jun 20	15.65000 +1.38	15.98	13.68	13.75	4,283,769
03 Jun 20	14.27000 +2.97	14.58	11.65	11.80	6,649,423
02 Jun 20	11.30000 +0.57	11.41	10.47	10.91	2,566,237
01 Jun 20	10.73000 +0.18	11.14	10.26	10.55	2,349,107
29 May 20	10.55000 -0.07	11.02	10.16	10.44	2,784,547
28 May 20	10.62000 -1.23	12.10	10.43	12.03	2,795,421
27 May 20	11.85000 +0.97	12.15	11.05	11.25	3,958,027
26 May 20	10.88000 +0.64	11.14	10.26	10.99	3,527,250
22 May 20	10.24000 +0.08	10.68	10.00	10.19	2,114,942
21 May 20	10.16000 +0.67	10.37	9.57	9.57	1,998,339
20 May 20	9.49000 -0.13	10.14	9.46	9.99	1,270,541
19 May 20	9.62000 -0.41	10.27	9.54	9.94	2,080,384
18 May 20	10.03000 +1.00	10.19	9.49	9.92	2,703,930
15 May 20	9.03000 +0.35	9.31	8.27	8.49	1,718,320
14 May 20	8.68000 +0.10	8.93	7.57	8.21	2,538,598
13 May 20	8.58000 -0.70	9.21	8.38	9.01	3,165,584
12 May 20	9.28000 -0.82	10.42	9.19	10.28	2,109,680
11 May 20	10.10000 -0.99	10.91	9.96	10.77	3,677,392
08 May 20	11.09000 +2.35	11.22	8.95	8.95	8,274,760
07 May 20	8.74000 -0.13	9.34	8.62	9.15	2,013,272
06 May 20	8.87000 -0.37	9.49	8.86	9.35	2,075,582
05 May 20	9.24000 -0.16	10.15	9.18	9.65	2,068,271
04 May 20	9.40000 +0.32	9.43	8.39	8.73	1,766,998
01 May 20	9.08000 -0.98	9.84	8.62	9.66	3,144,637
30 Apr 20	10.06000 -0.33	10.63	9.65	10.05	3,423,742
29 Apr 20	10.39000 +0.97	10.69	10.01	10.08	4,187,674
28 Apr 20	9.42000 +1.19	9.55	8.43	8.84	4,009,647
27 Apr 20	8.23000 +0.62	8.48	7.59	7.71	2,567,103
24 Apr 20	7.61000 +0.17	7.68	7.24	7.44	1,855,602
23 Apr 20	7.44000 +0.14	7.67	7.20	7.22	2,208,451
22 Apr 20	7.30000 +0.15	7.65	7.20	7.49	2,729,593
21 Apr 20	7.15000 -0.48	7.57	7.05	7.15	2,648,547
20 Apr 20	7.63000 -0.38	7.87	7.46	7.65	3,208,133
17 Apr 20	8.01000 +0.91	8.37	7.69	7.81	4,343,612
16 Apr 20	7.10000 -0.60	7.73	7.04	7.64	3,674,939
15 Apr 20	7.70000 -0.38	7.78	7.40	7.76	3,438,274
14 Apr 20	8.08000 +0.34	8.60	7.87	8.00	3,346,568
13 Apr 20	7.74000 -0.14	8.15	7.21	8.15	3,367,962
09 Apr 20	7.88000 +0.10	8.66	7.65	8.07	4,584,113
08 Apr 20	7.78000 +0.98	7.91	6.81	7.00	6,103,153
07 Apr 20	6.80000 +0.40	7.32	6.45	7.04	6,254,850
06 Apr 20	6.40000 +0.21	7.15	6.39	6.61	7,919,820
03 Apr 20	6.19000 +0.02	6.26	5.80	6.10	2,337,641
02 Apr 20	6.17000 -0.20	6.52	5.72	6.27	4,152,652
01 Apr 20	6.37000 -0.08	6.45	5.90	6.02	3,852,450
31 Mar 20	6.45000 -0.19	7.23	6.21	7.03	4,897,507
30 Mar 20	6.64000 -1.26	7.71	6.56	7.71	4,925,581
27 Mar 20	7.90000 -1.62	9.19	7.84	8.57	5,511,793
26 Mar 20	9.52000 +2.19	10.56	8.06	8.06	12,607,662
25 Mar 20	7.33000 +0.73	8.05	6.14	7.00	6,613,484
24 Mar 20	6.60000 +0.76	7.50	6.28	6.30	6,609,069
23 Mar 20	5.84000 -1.90	7.82	5.60	7.74	7,370,222
20 Mar 20	7.74000 -1.00	9.14	7.74	8.99	2,843,780
19 Mar 20	8.74000 +1.44	9.06	6.65	7.18	4,062,040
18 Mar 20	7.30000 -3.60	10.38	6.32	10.09	4,995,504
17 Mar 20	10.90000 +0.34	11.95	10.07	10.63	5,456,826
16 Mar 20	10.56000 -3.62	11.42	7.82	11.37	5,601,951
13 Mar 20	14.18000 +1.06	14.72	12.68	13.93	2,371,586
12 Mar 20	13.12000 -3.66	15.16	13.05	15.05	3,350,982
11 Mar 20	16.78000 -2.00	18.40	16.29	18.11	2,053,893
10 Mar 20	18.78000 +0.83	19.09	17.22	18.69	1,691,110
09 Mar 20	17.95000 -3.19	19.78	17.74	19.75	3,331,675
06 Mar 20	21.14000 -0.97	22.23	20.83	21.09	1,169,953
05 Mar 20	22.11000 -1.03	22.59	21.21	22.38	2,075,395
04 Mar 20	23.14000 +0.96	23.21	21.85	22.60	1,142,799
03 Mar 20	22.18000 -0.41	23.64	21.69	22.65	1,216,075
02 Mar 20	22.59000 -0.73	23.94	21.83	23.77	2,217,044
28 Feb 20	23.32000 +0.68	24.33	21.34	21.41	3,739,909
27 Feb 20	22.64000 -0.10	23.78	20.73	21.75	2,778,294
26 Feb 20	22.74000 -2.89	26.14	22.67	26.00	2,267,451
25 Feb 20	25.63000 -2.19	28.12	25.39	28.12	1,890,749
24 Feb 20	27.82000 -0.51	27.99	26.16	27.16	1,995,086
21 Feb 20	28.33000 -0.35	29.05	28.06	28.33	1,219,669
20 Feb 20	28.68000 +1.16	28.71	27.19	27.26	1,556,931
19 Feb 20	27.52000 +1.40	27.63	26.15	26.18	1,299,801
18 Feb 20	26.12000 +0.05	26.70	25.37	26.18	1,354,813
14 Feb 20	26.07000 -0.70	26.91	25.93	26.67	1,516,255
13 Feb 20	26.77000 -0.16	26.83	26.15	26.61	1,356,861
12 Feb 20	26.93000 +1.39	27.22	25.76	25.77	1,537,981
11 Feb 20	25.54000 +0.84	25.68	24.12	24.74	922,099
10 Feb 20	24.70000 -0.49	25.35	24.41	25.10	896,478
07 Feb 20	25.19000 -1.34	26.48	24.99	26.24	1,046,898
06 Feb 20	26.53000 +0.28	26.92	25.91	26.24	1,620,435
05 Feb 20	26.25000 +2.07	26.32	24.58	24.58	1,683,543
04 Feb 20	24.18000 +0.05	25.01	23.64	24.73	1,640,181
03 Feb 20	24.13000 -0.18	25.25	24.11	24.34	1,584,157
31 Jan 20	24.31000 -1.97	26.10	24.05	26.07	2,886,411
30 Jan 20	26.28000 -0.05	27.05	25.95	25.97	1,313,230
29 Jan 20	26.33000 +0.09	26.83	25.85	26.40	964,195
28 Jan 20	26.24000 +0.50	26.60	25.74	26.02	1,772,981
27 Jan 20	25.74000 -0.77	26.53	25.37	25.61	2,092,393
24 Jan 20	26.51000 -0.19	27.24	26.27	26.76	1,655,058
23 Jan 20	26.70000 -0.53	27.15	26.14	27.15	2,355,301
22 Jan 20	27.23000 -0.89	28.50	26.87	28.12	2,315,426
21 Jan 20	28.12000 -1.40	29.61	27.68	29.37	3,712,390
17 Jan 20	29.52000 -0.61	30.45	29.00	29.80	6,271,404
16 Jan 20	30.13000 +8.64	31.44	27.62	28.35	25,324,584
15 Jan 20	21.49000 +0.49	21.68	20.40	20.78	2,052,021
14 Jan 20	21.00000 +0.81	21.24	20.03	20.19	1,837,747
13 Jan 20	20.19000 +0.69	20.38	19.17	19.60	1,666,047
10 Jan 20	19.50000 +0.32	19.77	18.90	19.15	1,235,020
09 Jan 20	19.18000 -0.05	19.43	18.70	19.43	1,472,336
08 Jan 20	19.23000 +0.76	19.28	18.50	18.50	2,017,687
07 Jan 20	18.47000 -0.39	19.25	18.06	18.88	2,631,469
06 Jan 20	18.86000 -0.18	19.00	18.11	18.88	2,443,061
03 Jan 20	19.04000 +0.11	19.62	18.61	18.62	3,252,826
02 Jan 20	18.93000 -2.81	20.72	18.23	20.61	8,388,412
31 Dec 19	21.74000 +0.19	22.17	21.28	21.42	2,042,879
30 Dec 19	21.55000 +0.56	22.28	20.71	20.98	2,863,083
27 Dec 19	20.99000 +0.41	21.22	20.51	20.57	1,344,635
26 Dec 19	20.58000 -0.18	21.20	20.13	20.90	956,857
24 Dec 19	20.76000 -0.14	21.28	20.52	20.95	553,184
23 Dec 19	20.90000 +0.66	20.98	20.17	20.27	1,335,472
20 Dec 19	20.24000 -0.61	21.00	20.07	20.86	2,097,839
19 Dec 19	20.85000 -0.20	21.33	20.61	21.09	1,620,391
18 Dec 19	21.05000 +0.23	21.50	20.66	20.75	1,475,773
17 Dec 19	20.82000 +1.02	20.93	19.60	19.87	1,492,802
16 Dec 19	19.80000 -0.29	20.58	19.76	20.47	1,886,605
13 Dec 19	20.09000 -1.82	22.33	20.01	21.66	3,470,372
12 Dec 19	21.91000 +0.51	21.98	21.31	21.47	2,669,302
11 Dec 19	21.40000 +0.60	21.48	20.40	20.78	1,686,218
10 Dec 19	20.80000 -0.25	21.27	20.47	20.94	2,003,935
09 Dec 19	21.05000 +0.47	21.50	20.33	20.53	3,229,048
06 Dec 19	20.58000 +2.69	20.70	18.07	18.39	5,216,320
05 Dec 19	17.89000 +1.24	19.13	17.36	18.00	5,665,196
04 Dec 19	16.65000 +0.59	16.97	15.85	16.13	3,068,060
03 Dec 19	16.06000 -1.34	17.20	16.02	17.00	2,371,209
02 Dec 19	17.40000 -0.97	18.23	17.30	18.13	2,583,496
29 Nov 19	18.37000 +0.62	18.40	17.53	17.75	1,117,136
27 Nov 19	17.75000 +0.20	18.24	17.31	17.67	1,471,882
26 Nov 19	17.55000 +0.46	17.65	16.92	17.20	1,286,347
25 Nov 19	17.09000 +1.09	17.15	16.03	16.13	1,444,327
22 Nov 19	16.00000 +0.34	16.01	15.50	15.71	1,145,591
21 Nov 19	15.66000 +0.08	15.80	15.30	15.79	1,668,870
20 Nov 19	15.58000 -0.39	16.11	15.37	15.80	2,131,874
19 Nov 19	15.97000 -1.21	16.92	15.47	16.84	4,355,039
18 Nov 19	17.18000 +0.22	17.35	16.53	16.91	1,689,021
15 Nov 19	16.96000 +0.55	17.08	16.56	16.59	1,055,255
14 Nov 19	16.41000 -0.31	16.95	16.32	16.67	970,793
13 Nov 19	16.72000 -0.07	17.01	16.46	16.62	1,269,524
12 Nov 19	16.79000 -0.02	16.93	16.38	16.72	1,549,910
11 Nov 19	16.81000 -0.71	17.30	16.21	17.29	1,406,139
08 Nov 19	17.52000 +0.15	17.60	17.01	17.42	1,164,463
07 Nov 19	17.37000 -0.14	17.94	17.11	17.69	1,280,793
06 Nov 19	17.51000 +0.02	17.85	17.06	17.55	1,203,171
05 Nov 19	17.49000 +0.59	17.91	17.08	17.08	1,567,386
04 Nov 19	16.90000 +0.70	17.16	16.21	16.21	1,977,560
01 Nov 19	16.20000 +0.16	16.64	15.97	16.16	1,450,636
31 Oct 19	16.04000 -0.61	16.25	15.44	16.19	2,570,562
30 Oct 19	16.65000 -1.24	17.99	16.54	17.82	2,802,114
29 Oct 19	17.89000 +0.14	18.00	17.35	17.60	1,736,904
28 Oct 19	17.75000 +0.50	18.59	17.70	18.26	2,749,127
25 Oct 19	17.25000 +1.26	17.40	15.94	16.00	2,382,474
24 Oct 19	15.99000 +0.04	16.14	15.51	15.95	1,928,477
23 Oct 19	15.95000 -0.27	16.62	15.79	16.16	2,618,744
22 Oct 19	16.22000 +0.81	16.37	15.01	15.43	2,351,983
21 Oct 19	15.41000 +0.12	15.77	15.00	15.32	2,075,968
18 Oct 19	15.29000 -0.54	15.52	14.24	15.34	4,038,410
17 Oct 19	15.83000 +0.10	15.91	15.26	15.78	1,883,214
16 Oct 19	15.73000 -0.02	15.85	15.19	15.71	3,401,618
15 Oct 19	15.75000 +0.28	16.10	14.41	15.45	2,238,847
14 Oct 19	15.47000 -1.65	16.97	15.41	16.92	2,575,012
11 Oct 19	17.12000 +0.90	17.50	16.59	16.59	1,789,561
10 Oct 19	16.22000 -0.18	16.75	15.87	16.54	1,534,410
09 Oct 19	16.40000 +0.54	16.45	15.84	16.12	1,482,499
08 Oct 19	15.86000 -1.98	17.67	15.82	17.51	3,174,848
07 Oct 19	17.84000 +1.59	17.94	16.27	16.37	3,726,035
04 Oct 19	16.25000 +0.72	16.40	15.28	15.52	1,852,050
03 Oct 19	15.53000 -0.32	16.07	15.29	15.65	1,936,528
02 Oct 19	15.85000 -1.18	16.90	15.81	16.90	2,338,660
01 Oct 19	17.03000 +0.27	17.29	16.80	16.89	1,425,404
30 Sep 19	16.76000 -0.71	17.74	16.37	17.38	2,649,193
27 Sep 19	17.47000 +0.42	17.68	16.96	16.96	1,675,288
26 Sep 19	17.05000 +0.40	17.14	16.35	16.45	2,324,838
25 Sep 19	16.65000 +0.01	16.99	16.15	16.55	2,738,923
24 Sep 19	16.64000 +0.19	16.74	16.12	16.45	1,973,640
23 Sep 19	16.45000 +0.38	16.60	15.61	15.86	2,128,532
20 Sep 19	16.07000 -0.03	16.67	15.75	16.14	11,266,888
19 Sep 19	16.10000 -0.16	16.64	15.95	16.30	2,592,102
18 Sep 19	16.26000 +0.14	16.65	15.90	15.91	2,815,715
17 Sep 19	16.12000 +0.10	16.12	15.21	15.77	3,743,080
16 Sep 19	16.02000 -0.38	17.02	15.89	16.35	3,496,868
13 Sep 19	16.40000 -0.96	18.04	16.36	17.45	3,168,410
12 Sep 19	17.36000 +0.25	17.49	16.29	17.01	3,371,965
11 Sep 19	17.11000 +0.26	17.65	16.14	16.80	4,193,421
10 Sep 19	16.85000 +1.26	17.59	15.72	15.74	7,787,055
09 Sep 19	15.59000 +1.55	15.89	14.36	14.36	7,275,135
06 Sep 19	14.04000 +0.07	14.62	13.48	13.82	6,419,417
05 Sep 19	13.97000 +2.96	14.89	13.21	14.33	18,874,730
04 Sep 19	11.01000 -0.07	11.38	10.40	11.25	4,711,584
03 Sep 19	11.08000 -1.16	12.31	10.88	12.20	3,636,580
30 Aug 19	12.24000 -0.03	12.92	11.98	12.28	3,782,328
29 Aug 19	12.27000 +0.58	12.50	11.77	11.77	2,300,877
28 Aug 19	11.69000 +0.55	12.05	10.80	10.80	2,501,319
27 Aug 19	11.14000 -1.11	12.07	11.10	12.02	2,603,631
26 Aug 19	12.25000 -0.24	12.68	11.91	12.62	2,025,450
23 Aug 19	12.49000 -1.35	13.80	12.45	13.58	2,370,364
22 Aug 19	13.84000 +1.40	13.92	12.51	12.51	4,292,070
21 Aug 19	12.44000 +0.41	12.73	12.13	12.26	1,574,527
20 Aug 19	12.03000 -0.29	12.48	11.67	12.29	2,292,321
19 Aug 19	12.32000 +0.43	12.70	11.51	12.08	1,873,891
16 Aug 19	11.89000 +0.21	12.13	11.54	11.81	2,084,183
15 Aug 19	11.68000 -0.89	12.70	11.51	12.58	2,709,153
14 Aug 19	12.57000 -0.82	12.91	12.15	12.84	2,343,489
13 Aug 19	13.39000 +0.26	14.19	12.68	13.19	3,352,315
12 Aug 19	13.13000 -1.28	14.30	12.73	14.29	3,838,741
09 Aug 19	14.41000 -1.49	15.87	14.40	15.82	2,278,995
08 Aug 19	15.90000 +0.54	15.91	15.29	15.38	1,585,178
07 Aug 19	15.36000 -0.64	15.88	14.96	15.75	2,219,946
06 Aug 19	16.00000 -0.15	16.49	15.60	16.23	1,390,294
05 Aug 19	16.15000 -1.12	16.89	15.50	16.87	2,200,585
02 Aug 19	17.27000 +0.18	17.51	16.87	17.01	1,562,740
01 Aug 19	17.09000 -1.05	18.32	16.73	17.89	2,236,245
31 Jul 19	18.14000 +0.05	18.46	17.68	18.09	2,652,913
30 Jul 19	18.09000 +0.08	18.19	17.49	17.87	1,236,997
29 Jul 19	18.01000 +0.54	18.09	17.22	17.47	1,613,176
26 Jul 19	17.47000 -0.56	18.16	17.12	18.05	1,598,453
25 Jul 19	18.03000 -0.31	18.98	17.89	18.45	1,232,558
24 Jul 19	18.34000 +0.88	18.39	17.44	17.44	1,286,112
23 Jul 19	17.46000 -0.36	18.03	17.23	17.81	1,320,853
22 Jul 19	17.82000 -0.81	18.75	17.57	18.67	1,182,886
19 Jul 19	18.63000 -0.12	19.12	18.41	18.75	1,217,878
18 Jul 19	18.75000 +0.38	18.97	18.15	18.36	1,237,416
17 Jul 19	18.37000 -0.08	18.59	18.03	18.46	1,219,891
16 Jul 19	18.45000 +0.31	18.80	17.93	18.13	1,174,368
15 Jul 19	18.14000 -0.38	18.90	17.89	18.56	1,263,905
12 Jul 19	18.52000 +0.91	18.65	17.48	17.62	1,325,196
11 Jul 19	17.61000 -0.34	18.65	17.46	18.03	1,465,891
10 Jul 19	17.95000 -0.04	18.32	17.60	18.11	1,057,545
09 Jul 19	17.99000 -0.24	18.55	17.89	18.19	2,303,484
08 Jul 19	18.23000 +0.92	18.61	17.14	17.16	2,329,667
05 Jul 19	17.31000 +0.96	17.52	16.34	16.40	2,155,783
03 Jul 19	16.35000 -0.03	16.92	16.25	16.44	1,875,732
02 Jul 19	16.38000 -0.88	17.32	16.29	17.22	2,255,024
01 Jul 19	17.26000 -0.62	18.50	17.16	18.13	1,539,359
28 Jun 19	17.88000 +0.20	18.37	17.70	17.74	1,663,066
27 Jun 19	17.68000 +0.32	17.99	17.33	17.40	2,073,233
26 Jun 19	17.36000 +0.59	17.58	16.71	16.79	1,547,346
25 Jun 19	16.77000 -0.33	17.03	16.70	16.96	1,294,933
24 Jun 19	17.10000 -0.53	17.96	17.01	17.67	1,809,984
21 Jun 19	17.63000 +0.14	17.86	17.20	17.42	2,247,841
20 Jun 19	17.49000 -0.07	18.01	17.39	17.80	1,409,745
19 Jun 19	17.56000 -0.46	18.16	17.34	18.10	1,927,572
18 Jun 19	18.02000 -0.25	18.86	17.88	18.33	1,892,486
17 Jun 19	18.27000 +0.30	18.43	17.63	17.82	1,721,303
14 Jun 19	17.97000 -1.15	19.09	17.78	19.01	1,901,691
13 Jun 19	19.12000 +0.43	19.20	18.41	18.76	1,547,682
12 Jun 19	18.69000 -1.12	19.61	18.68	19.61	1,843,308
11 Jun 19	19.81000 +0.71	20.18	19.26	19.30	1,756,872
10 Jun 19	19.10000 -0.64	20.55	18.95	19.75	2,625,847
07 Jun 19	19.74000 +0.56	20.00	18.82	18.94	2,764,193
06 Jun 19	19.18000 -0.24	19.38	17.69	18.82	5,493,914
05 Jun 19	19.42000 -1.12	20.87	19.33	20.48	2,344,817
04 Jun 19	20.54000 +1.42	20.59	19.41	19.50	1,748,955
03 Jun 19	19.12000 +0.26	19.24	18.64	18.80	2,490,141
31 May 19	18.86000 -1.24	19.73	18.29	19.73	3,504,999
30 May 19	20.10000 -0.89	21.24	20.05	21.06	1,485,039
29 May 19	20.99000 +0.15	21.06	20.12	20.75	2,193,474
28 May 19	20.84000 -0.61	21.61	20.73	21.58	1,786,403
24 May 19	21.45000 +0.35	21.58	20.97	21.23	1,150,524
23 May 19	21.10000 +0.16	21.31	20.34	20.71	1,690,830
22 May 19	20.94000 -0.21	21.17	20.78	20.95	1,043,164
21 May 19	21.15000 +0.69	21.21	20.24	20.51	1,381,375
20 May 19	20.46000 +0.47	20.61	19.41	19.74	2,364,675
17 May 19	19.99000 -0.34	20.52	19.95	20.16	1,231,798
16 May 19	20.33000 -0.54	21.14	20.24	20.90	889,907
15 May 19	20.87000 +0.27	20.97	20.00	20.45	1,042,702
14 May 19	20.60000 +0.44	20.87	19.91	20.38	1,815,270
13 May 19	20.16000 -2.72	22.41	20.10	22.38	2,630,534
10 May 19	22.88000 -0.13	23.22	22.08	22.96	1,211,957
09 May 19	23.01000 -0.57	23.50	22.58	23.40	1,566,650
08 May 19	23.58000 +0.52	23.87	22.96	23.15	1,963,768
07 May 19	23.06000 +0.60	23.07	22.11	22.13	1,802,744
06 May 19	22.46000 -0.69	22.71	22.07	22.51	1,243,223
03 May 19	23.15000 +0.39	23.22	22.82	22.97	1,715,570
02 May 19	22.76000 -0.55	23.11	22.00	22.94	1,970,286
01 May 19	23.31000 +0.13	23.76	22.90	23.14	1,851,594
30 Apr 19	23.18000 +0.29	23.47	22.77	22.93	2,028,137
29 Apr 19	22.89000 +0.17	23.14	22.45	22.59	1,210,119
26 Apr 19	22.72000 +0.55	22.72	21.64	22.11	1,331,946
25 Apr 19	22.17000 -1.02	23.17	22.05	23.03	1,388,361
24 Apr 19	23.19000 +0.06	23.49	23.00	23.12	1,581,400
23 Apr 19	23.13000 +0.94	23.19	22.12	22.24	1,550,154
22 Apr 19	22.19000 -0.52	22.85	21.97	22.57	2,385,608
18 Apr 19	22.71000 +0.12	22.81	22.28	22.60	1,311,770
17 Apr 19	22.59000 -0.41	23.42	22.49	23.11	1,329,122
16 Apr 19	23.00000 +0.60	23.23	22.24	22.59	1,754,861
15 Apr 19	22.40000 -0.79	23.58	22.37	23.18	2,763,260
12 Apr 19	23.19000 -0.66	23.95	23.06	23.90	2,964,595
11 Apr 19	23.85000 -1.51	25.51	23.85	25.44	3,334,080
10 Apr 19	25.36000 +0.05	25.78	24.91	25.54	1,707,729
09 Apr 19	25.31000 -0.65	26.06	24.98	25.90	2,343,751
08 Apr 19	25.96000 -0.89	26.95	25.91	26.86	2,812,502
05 Apr 19	26.85000 -1.45	28.56	26.73	28.21	2,951,999
04 Apr 19	28.30000 +0.50	28.97	27.87	28.00	2,677,121
03 Apr 19	27.80000 +0.15	28.90	27.16	28.05	5,525,895
02 Apr 19	27.65000 -0.40	28.33	27.13	28.03	2,104,219
01 Apr 19	28.05000 +0.89	28.21	27.01	27.35	1,763,562
29 Mar 19	27.16000 -0.53	27.84	26.81	27.82	1,254,182
28 Mar 19	27.69000 +0.45	27.94	27.15	27.31	1,216,638
27 Mar 19	27.24000 +0.68	27.42	26.20	26.24	1,157,855
26 Mar 19	26.56000 +0.34	27.19	26.17	26.44	1,307,379
25 Mar 19	26.22000 -0.24	26.95	25.96	26.32	1,195,971
22 Mar 19	26.46000 -0.83	27.20	26.20	26.87	1,212,599
21 Mar 19	27.29000 +0.82	27.49	26.17	26.32	1,115,226
20 Mar 19	26.47000 -0.66	27.19	26.17	27.04	1,139,415
19 Mar 19	27.13000 +0.04	27.88	26.93	27.25	986,195
18 Mar 19	27.09000 -0.04	27.45	26.92	27.23	1,315,546
15 Mar 19	27.13000 -0.16	28.34	26.98	27.30	1,874,496
14 Mar 19	27.29000 -0.13	27.57	26.92	27.42	907,021
13 Mar 19	27.42000 +0.83	27.80	26.65	26.83	1,212,948
12 Mar 19	26.59000 -0.78	27.37	26.06	27.37	1,478,168
11 Mar 19	27.37000 +1.17	27.43	26.25	26.25	1,513,969
08 Mar 19	26.20000 +0.18	26.31	25.33	25.64	1,154,349
07 Mar 19	26.02000 +0.17	26.40	25.10	25.70	1,414,151
06 Mar 19	25.85000 -1.92	27.98	25.76	27.86	1,873,553
05 Mar 19	27.77000 +0.24	28.05	27.36	27.60	856,264
04 Mar 19	27.53000 -1.27	29.36	27.49	29.10	1,532,074
01 Mar 19	28.80000 +0.69	29.14	28.26	28.51	1,273,517
28 Feb 19	28.11000 +0.15	28.65	27.29	27.88	1,603,293
27 Feb 19	27.96000 +0.41	28.07	27.36	27.60	1,719,071
26 Feb 19	27.55000 +0.50	27.74	26.93	27.01	940,737
25 Feb 19	27.05000 +0.26	27.36	26.54	26.99	1,547,341
22 Feb 19	26.79000 +1.29	26.84	25.06	25.37	1,494,725
21 Feb 19	25.50000 -0.62	26.47	25.47	26.17	1,477,353
20 Feb 19	26.12000 +0.81	26.40	25.35	25.35	1,434,121
19 Feb 19	25.31000 -0.58	26.04	25.08	25.90	1,435,718
15 Feb 19	25.89000 +0.38	26.19	25.54	25.60	1,385,127
14 Feb 19	25.51000 +0.14	25.76	24.71	25.16	925,857
13 Feb 19	25.37000 +0.24	25.45	24.80	25.22	914,606
12 Feb 19	25.13000 +0.00	25.54	25.00	25.18	1,203,572
11 Feb 19	25.13000 +0.88	25.20	24.15	24.30	1,143,989
08 Feb 19	24.25000 -0.23	24.55	23.97	24.34	1,283,008
07 Feb 19	24.48000 -0.19	24.79	23.83	24.30	1,420,335
06 Feb 19	24.67000 +0.08	24.94	24.22	24.60	2,182,711
05 Feb 19	24.59000 +0.37	25.48	24.45	24.65	2,984,974
04 Feb 19	24.22000 +0.25	24.48	23.61	23.95	1,735,378
01 Feb 19	23.97000 -0.39	24.40	23.67	24.25	1,463,842
31 Jan 19	24.36000 +0.06	24.36	23.81	23.90	1,395,155
30 Jan 19	24.30000 +0.09	24.66	23.90	24.19	1,634,205
29 Jan 19	24.21000 -1.04	24.99	24.10	24.86	1,517,438
28 Jan 19	25.25000 +0.10	25.65	24.77	24.96	1,333,492
25 Jan 19	25.15000 +0.60	25.17	24.42	24.62	2,879,756
24 Jan 19	24.55000 +0.15	24.85	24.20	24.31	1,486,044
23 Jan 19	24.40000 +0.46	24.80	23.85	23.88	1,965,993
22 Jan 19	23.94000 -1.47	25.22	23.64	25.05	3,310,258
18 Jan 19	25.41000 +0.28	25.78	24.41	24.79	5,058,528
17 Jan 19	25.13000 -8.23	27.90	24.97	27.39	15,732,400
16 Jan 19	33.36000 -0.46	34.31	33.07	33.85	1,116,644
15 Jan 19	33.82000 -0.43	34.62	33.40	34.10	1,016,591
14 Jan 19	34.25000 -1.30	35.34	33.79	35.34	1,428,098
11 Jan 19	35.55000 -0.03	36.08	34.96	35.49	1,189,402
10 Jan 19	35.58000 -1.44	36.20	34.35	36.18	1,524,922
09 Jan 19	37.02000 +1.09	37.22	35.65	36.14	953,674
08 Jan 19	35.93000 +0.96	36.01	34.31	35.61	1,237,635
07 Jan 19	34.97000 +0.30	35.46	33.85	34.67	1,491,560
04 Jan 19	34.67000 +2.18	34.79	32.66	32.93	1,446,374
03 Jan 19	32.49000 -0.58	33.33	31.49	32.94	981,216
02 Jan 19	33.07000 +1.30	33.20	30.77	31.02	1,371,489
31 Dec 18	31.77000 +0.46	31.95	30.96	31.47	889,135
28 Dec 18	31.31000 -0.05	32.11	30.80	31.66	802,527
27 Dec 18	31.36000 +0.22	31.39	29.93	30.55	807,192
26 Dec 18	31.14000 +1.80	31.15	28.69	29.55	1,285,256
24 Dec 18	29.34000 -0.74	30.24	28.30	29.88	862,415
21 Dec 18	30.08000 -0.79	32.05	29.94	30.70	2,626,081
20 Dec 18	30.87000 -0.40	32.22	30.59	31.24	1,868,826
19 Dec 18	31.27000 +0.06	32.64	31.10	31.41	1,740,311
18 Dec 18	31.21000 -0.28	32.39	31.00	31.55	1,513,345
17 Dec 18	31.49000 -1.13	32.57	31.00	32.30	2,546,205
14 Dec 18	32.62000 -0.46	34.01	32.36	32.87	1,415,825
13 Dec 18	33.08000 -1.38	34.97	32.82	34.65	2,096,372
12 Dec 18	34.46000 -0.22	35.89	34.06	35.00	2,693,375
11 Dec 18	34.68000 -2.09	37.44	34.26	37.25	2,175,029
10 Dec 18	36.77000 -1.78	38.28	34.69	38.16	3,347,315
07 Dec 18	38.55000 -2.45	42.28	38.40	40.22	3,577,828
06 Dec 18	41.00000 -9.03	44.19	38.42	43.76	9,379,131
04 Dec 18	50.03000 -3.01	53.90	49.32	53.04	2,474,512
03 Dec 18	53.04000 +0.34	54.04	51.81	52.95	1,430,754
30 Nov 18	52.70000 +0.86	52.89	51.22	51.67	974,860
29 Nov 18	51.84000 -0.46	52.75	51.19	51.96	1,229,764
28 Nov 18	52.30000 -0.48	52.56	49.02	51.21	2,516,463
27 Nov 18	52.78000 -0.50	53.34	51.62	52.94	1,187,796
26 Nov 18	53.28000 +1.67	53.95	51.22	52.33	1,091,477
23 Nov 18	51.61000 -1.18	53.03	51.33	52.21	496,344
21 Nov 18	52.79000 +1.83	53.47	51.06	51.46	584,473
20 Nov 18	50.96000 -2.16	52.71	50.73	51.95	1,079,730
19 Nov 18	53.12000 -3.59	57.77	52.69	56.53	890,900
16 Nov 18	56.71000 +0.44	56.99	55.05	55.82	1,075,754
15 Nov 18	56.27000 -0.01	56.37	53.53	55.67	965,549
14 Nov 18	56.28000 +0.34	58.33	55.40	56.53	1,068,098
13 Nov 18	55.94000 +0.59	57.32	55.05	55.49	1,053,232
12 Nov 18	55.35000 -1.93	57.80	53.80	57.38	1,517,980
09 Nov 18	57.28000 -2.81	59.78	56.75	59.67	673,256
08 Nov 18	60.09000 -0.18	60.77	59.06	60.15	794,413
07 Nov 18	60.27000 -0.87	61.92	59.69	61.15	1,029,057
06 Nov 18	61.14000 +0.15	62.26	59.63	60.64	824,668
05 Nov 18	60.99000 +2.75	61.27	57.02	58.10	1,139,014
02 Nov 18	58.24000 +0.91	59.40	57.43	57.97	1,369,178
01 Nov 18	57.33000 +1.28	57.37	54.91	55.74	957,378
31 Oct 18	56.05000 -2.10	59.46	56.03	58.56	2,823,663
30 Oct 18	58.15000 +3.55	58.23	54.41	54.70	1,529,847
29 Oct 18	54.60000 +3.55	54.60	51.03	51.61	1,527,077
26 Oct 18	51.05000 -0.52	51.79	48.64	51.75	1,814,380
25 Oct 18	51.57000 +1.03	52.39	50.41	50.66	1,386,787
24 Oct 18	50.54000 -2.04	52.79	50.50	52.48	1,498,651
23 Oct 18	52.58000 -0.44	52.95	51.16	52.47	814,042
22 Oct 18	53.02000 -0.56	54.39	52.75	53.72	978,483
19 Oct 18	53.58000 -2.48	56.72	53.54	56.01	1,178,037
18 Oct 18	56.06000 -1.53	57.41	55.68	57.41	1,335,427
17 Oct 18	57.59000 -0.92	58.66	56.87	58.51	880,918
16 Oct 18	58.51000 +0.65	58.52	56.81	58.19	852,846
15 Oct 18	57.86000 -0.17	58.68	57.68	58.02	768,142
12 Oct 18	58.03000 -1.92	61.19	56.97	60.56	1,696,316
11 Oct 18	59.95000 +0.05	61.30	59.68	59.77	876,252
10 Oct 18	59.90000 -1.46	61.65	59.68	61.32	1,223,753
09 Oct 18	61.36000 -0.60	62.37	61.20	61.83	808,433
08 Oct 18	61.96000 -0.41	62.95	61.51	62.37	649,450
05 Oct 18	62.37000 -0.65	63.45	61.72	62.87	806,752
04 Oct 18	63.02000 -0.19	63.77	62.05	63.22	1,114,427
03 Oct 18	63.21000 +0.25	63.62	62.53	62.98	685,176
02 Oct 18	62.96000 -2.00	65.34	62.90	64.97	1,177,079
01 Oct 18	64.96000 -0.97	66.24	64.89	66.14	836,569
28 Sep 18	65.93000 +0.23	66.71	65.43	65.60	766,213
27 Sep 18	65.70000 -0.19	66.39	65.42	66.12	918,140
26 Sep 18	65.89000 +1.12	66.29	64.71	64.91	854,671
25 Sep 18	64.77000 +0.22	65.36	64.38	65.10	715,603
24 Sep 18	64.55000 -2.08	66.72	63.40	66.70	1,484,590
21 Sep 18	66.63000 -0.50	68.00	66.55	67.72	3,174,717
20 Sep 18	67.13000 -0.20	67.78	66.35	67.75	1,817,858
19 Sep 18	67.33000 -0.18	67.88	66.43	67.32	1,225,536
18 Sep 18	67.51000 -0.17	68.24	66.92	67.35	1,073,336
17 Sep 18	67.68000 +2.03	67.80	65.15	65.30	1,545,165
14 Sep 18	65.65000 +0.80	65.86	64.23	64.62	1,182,380
13 Sep 18	64.85000 -0.06	65.37	64.16	64.36	1,145,193
12 Sep 18	64.91000 +0.04	65.55	64.49	65.03	1,039,053
11 Sep 18	64.87000 +0.28	65.29	64.02	64.21	997,920
10 Sep 18	64.59000 +1.75	64.76	62.94	63.21	1,644,915
07 Sep 18	62.84000 -1.18	64.85	62.47	64.03	1,211,505
06 Sep 18	64.02000 +1.78	64.72	62.41	62.41	1,464,383
05 Sep 18	62.24000 -0.94	63.71	61.74	63.14	1,205,191
04 Sep 18	63.18000 -1.02	64.30	61.62	62.55	2,924,332
31 Aug 18	64.20000 -3.48	69.51	63.72	67.68	4,377,696
30 Aug 18	67.68000 +13.03	71.07	61.50	62.10	15,119,488
29 Aug 18	54.65000 -0.41	55.46	53.96	55.33	3,021,546
28 Aug 18	55.06000 -3.37	59.79	54.23	59.30	3,726,155
27 Aug 18	58.43000 -3.27	62.20	58.21	61.92	2,416,422
24 Aug 18	61.70000 -0.97	63.19	61.50	62.85	1,223,682
23 Aug 18	62.67000 -1.24	63.90	61.76	63.75	931,581
22 Aug 18	63.91000 +0.22	64.60	63.63	63.69	896,882
21 Aug 18	63.69000 -0.01	64.06	63.24	63.98	886,263
20 Aug 18	63.70000 +1.30	64.09	62.14	62.14	1,051,665
17 Aug 18	62.40000 +1.49	62.70	60.69	60.69	658,708
16 Aug 18	60.91000 +0.16	61.45	60.59	60.90	629,911
15 Aug 18	60.75000 -1.98	62.44	59.76	62.25	1,419,126
14 Aug 18	62.73000 +3.21	62.82	60.00	60.05	1,610,246
13 Aug 18	59.52000 -0.33	60.46	59.03	59.84	838,184
10 Aug 18	59.85000 +0.14	60.20	58.55	59.63	754,077
09 Aug 18	59.71000 +0.04	60.05	58.98	59.91	524,869
08 Aug 18	59.67000 -0.12	60.61	59.30	59.92	665,620
07 Aug 18	59.79000 +0.33	59.98	58.68	59.50	846,888
06 Aug 18	59.46000 +0.55	59.51	58.49	58.80	790,748
03 Aug 18	58.91000 -0.21	60.18	57.75	57.75	823,334
02 Aug 18	59.12000 +0.69	59.32	57.49	57.75	815,061
01 Aug 18	58.43000 +0.69	58.89	56.96	57.63	1,270,259
31 Jul 18	57.74000 -3.90	60.33	56.57	59.73	2,466,232
30 Jul 18	61.64000 +0.72	62.93	60.88	61.19	1,916,677
27 Jul 18	60.92000 +0.50	61.25	60.25	60.48	1,333,608
26 Jul 18	60.42000 +0.16	60.90	59.31	59.69	1,011,901
25 Jul 18	60.26000 +0.65	60.31	59.18	59.18	1,310,358
24 Jul 18	59.61000 -0.44	60.89	59.10	60.31	1,805,480
23 Jul 18	60.05000 -0.24	60.74	59.91	60.03	1,052,458
20 Jul 18	60.29000 -0.37	61.28	59.96	60.50	1,228,716
19 Jul 18	60.66000 +1.95	60.70	58.71	58.71	923,109
18 Jul 18	58.71000 +0.12	59.55	58.30	58.59	1,143,440
17 Jul 18	58.59000 +0.58	59.26	57.68	57.68	1,025,127
16 Jul 18	58.01000 -0.13	58.83	57.44	58.12	1,320,535
13 Jul 18	58.14000 -1.80	60.00	58.10	59.69	1,784,800
12 Jul 18	59.94000 -0.01	60.65	59.36	59.96	927,929
11 Jul 18	59.95000 +0.43	60.35	58.98	59.03	1,262,410
10 Jul 18	59.52000 -0.53	60.81	58.84	60.10	1,354,981
09 Jul 18	60.05000 +1.05	60.39	59.13	59.13	1,604,119
06 Jul 18	59.00000 +1.15	59.72	57.85	57.85	1,689,177
05 Jul 18	57.85000 +1.80	58.00	56.11	56.27	2,370,361
03 Jul 18	56.05000 -0.06	57.19	55.97	56.30	1,396,146
02 Jul 18	56.11000 +0.36	56.89	55.25	55.65	1,820,899
29 Jun 18	55.75000 -1.99	58.57	55.66	58.28	2,078,400
28 Jun 18	57.74000 +0.60	58.15	56.69	57.20	1,566,968
27 Jun 18	57.14000 -0.89	59.22	57.05	58.07	1,584,472
26 Jun 18	58.03000 +0.93	58.12	56.62	57.45	1,411,666
25 Jun 18	57.10000 -0.99	58.99	56.64	57.52	2,292,830
22 Jun 18	58.09000 -0.16	58.91	57.17	58.63	8,559,735
21 Jun 18	58.25000 -0.92	61.08	58.16	59.38	2,328,283
20 Jun 18	59.17000 +2.03	60.36	57.13	57.13	2,574,689
19 Jun 18	57.14000 -0.25	58.25	56.54	57.31	1,875,970
18 Jun 18	57.39000 +1.45	57.97	55.26	55.64	2,173,120
15 Jun 18	55.94000 +0.43	56.69	55.30	55.46	2,346,795
14 Jun 18	55.51000 -1.58	56.96	54.39	56.90	3,040,563
13 Jun 18	57.09000 -0.83	58.97	56.61	58.12	2,948,605
12 Jun 18	57.92000 +1.39	58.48	56.31	56.74	2,522,356
11 Jun 18	56.53000 +1.12	57.83	54.80	55.36	2,776,113
08 Jun 18	55.41000 +1.51	55.80	53.61	53.99	3,713,460
07 Jun 18	53.90000 +1.63	55.03	51.53	52.52	5,187,859
06 Jun 18	52.27000 +8.12	55.37	49.97	50.01	18,012,060
05 Jun 18	44.15000 +0.45	44.63	43.42	43.80	3,411,090
04 Jun 18	43.70000 +1.09	43.75	42.76	42.78	2,083,050
01 Jun 18	42.61000 -0.39	42.88	41.73	42.65	1,354,544
31 May 18	43.00000 -0.05	43.37	42.07	43.17	2,077,362
30 May 18	43.05000 +0.46	43.59	42.67	42.77	1,420,062
29 May 18	42.59000 -0.04	42.64	41.38	42.28	2,894,358
25 May 18	42.63000 +0.10	42.91	41.91	42.32	1,769,508
24 May 18	42.53000 +1.34	42.59	41.11	41.46	1,722,410
23 May 18	41.19000 +1.35	41.85	40.01	40.46	1,858,577
22 May 18	39.84000 -0.05	40.09	39.12	40.00	1,269,375
21 May 18	39.89000 +0.40	40.60	39.67	39.68	1,073,601
18 May 18	39.49000 +0.52	39.89	38.96	38.96	1,444,146
17 May 18	38.97000 +0.13	39.46	38.79	38.90	1,020,781
16 May 18	38.84000 +0.67	39.36	38.29	38.40	1,260,606
15 May 18	38.17000 +0.09	38.78	37.72	37.92	1,134,141
14 May 18	38.08000 -0.05	39.41	37.95	38.34	1,522,926
11 May 18	38.13000 -0.16	38.49	37.76	38.41	776,002
10 May 18	38.29000 +0.45	38.74	37.87	37.99	819,141
09 May 18	37.84000 +0.64	38.13	37.24	37.47	1,010,928
08 May 18	37.20000 -0.17	37.86	36.54	37.19	901,520
07 May 18	37.37000 -0.51	37.90	36.40	37.90	1,080,828
04 May 18	37.88000 +0.69	38.36	36.92	37.19	1,291,094
03 May 18	37.19000 -0.76	37.92	36.76	37.48	1,637,828
02 May 18	37.95000 -0.74	38.84	37.93	38.66	1,639,766
01 May 18	38.69000 -0.19	38.98	37.56	38.82	1,439,761
30 Apr 18	38.88000 -1.79	40.89	38.83	40.61	1,229,466
27 Apr 18	40.67000 +0.49	40.98	40.20	40.40	1,483,333
26 Apr 18	40.18000 +0.09	40.46	39.86	40.11	783,703
25 Apr 18	40.09000 +0.60	40.11	39.32	39.35	1,104,469
24 Apr 18	39.49000 +0.02	39.82	38.86	39.61	1,412,926
23 Apr 18	39.47000 +0.82	39.98	38.40	38.63	1,160,871
20 Apr 18	38.65000 +0.82	39.36	37.73	38.02	2,608,720
19 Apr 18	37.83000 -1.80	40.27	37.60	40.10	2,237,157
18 Apr 18	39.63000 +0.17	40.91	39.39	40.19	1,717,514
17 Apr 18	39.46000 -0.17	40.23	39.04	39.78	2,008,917
16 Apr 18	39.63000 +1.00	39.91	38.46	38.61	2,185,576
13 Apr 18	38.63000 +0.15	39.54	38.45	38.92	1,832,033
12 Apr 18	38.48000 +0.78	39.13	37.70	37.89	1,660,965
11 Apr 18	37.70000 +0.04	38.54	37.25	37.34	2,382,894
10 Apr 18	37.66000 +0.09	38.94	37.41	38.10	2,440,661
09 Apr 18	37.57000 +0.14	38.44	37.46	37.56	1,566,812
06 Apr 18	37.43000 -0.06	37.94	36.82	37.35	2,060,876
05 Apr 18	37.49000 +0.61	37.76	36.34	36.95	1,879,765
04 Apr 18	36.88000 +1.42	37.01	34.99	35.10	3,326,079
03 Apr 18	35.46000 -0.62	35.96	33.11	35.16	4,614,788
02 Apr 18	36.08000 -2.44	38.67	35.70	38.55	2,570,686
29 Mar 18	38.52000 +0.29	38.95	38.26	38.42	1,556,661
28 Mar 18	38.23000 +0.25	38.75	37.20	37.72	2,487,514
27 Mar 18	37.98000 -0.52	38.84	37.68	38.58	2,109,321
26 Mar 18	38.50000 -0.36	39.46	37.61	39.17	2,467,063
23 Mar 18	38.86000 -0.56	40.05	38.85	39.46	2,663,700
22 Mar 18	39.42000 -0.50	40.39	39.06	39.50	2,775,315
21 Mar 18	39.92000 +1.65	40.25	38.31	38.31	3,146,465
20 Mar 18	38.27000 -1.19	38.96	38.18	38.57	2,833,617
19 Mar 18	39.46000 +0.78	40.00	38.23	38.68	3,784,930
16 Mar 18	38.68000 +1.13	39.01	37.60	37.60	14,331,355
15 Mar 18	37.55000 -0.67	39.59	37.42	37.66	9,055,880
14 Mar 18	38.22000 -9.69	43.85	38.10	42.96	25,799,276
13 Mar 18	47.91000 -0.07	49.37	47.75	48.01	3,431,794
12 Mar 18	47.98000 -0.92	48.74	46.97	48.56	3,175,465
09 Mar 18	48.90000 +1.04	49.37	48.32	48.45	1,809,712
08 Mar 18	47.86000 -1.58	49.45	47.54	49.45	1,749,112
07 Mar 18	49.44000 +0.69	49.71	48.06	48.36	2,831,521
06 Mar 18	48.75000 -1.60	50.94	48.58	50.40	3,628,499
05 Mar 18	50.35000 -0.72	51.55	50.15	50.78	1,536,987
02 Mar 18	51.07000 -0.53	51.24	49.68	50.93	1,216,714
01 Mar 18	51.60000 +1.32	51.79	49.68	50.28	1,505,969
28 Feb 18	50.28000 -0.36	51.81	50.25	50.98	1,673,475
27 Feb 18	50.64000 -1.14	53.24	50.64	52.12	1,929,200
26 Feb 18	51.78000 -0.47	52.51	51.43	52.37	1,156,658
23 Feb 18	52.25000 +1.54	52.99	50.98	51.01	2,179,170
22 Feb 18	50.71000 +0.64	51.33	49.93	50.13	1,620,257
21 Feb 18	50.07000 +0.96	51.06	49.31	49.74	1,415,676
20 Feb 18	49.11000 -2.22	51.32	49.01	51.05	2,640,214
16 Feb 18	51.33000 +0.09	52.59	51.24	51.24	1,616,094
15 Feb 18	51.24000 +0.12	52.06	50.68	51.67	1,296,213
14 Feb 18	51.12000 +2.12	52.00	48.59	48.88	2,610,255
13 Feb 18	49.00000 +0.51	49.70	48.27	48.69	968,619
12 Feb 18	48.49000 -0.47	49.38	47.19	49.10	1,532,846
09 Feb 18	48.96000 -0.42	50.21	47.04	49.95	1,945,706
08 Feb 18	49.38000 -0.76	51.29	49.36	50.14	1,103,639
07 Feb 18	50.14000 +0.64	51.06	49.46	49.54	1,744,471
06 Feb 18	49.50000 +0.62	50.00	47.65	47.65	2,205,182
05 Feb 18	48.88000 -2.49	51.56	48.86	50.65	2,386,993
02 Feb 18	51.37000 -1.27	52.93	50.40	52.52	1,964,248
01 Feb 18	52.64000 -0.26	53.67	51.84	52.52	1,087,946
31 Jan 18	52.90000 +0.04	53.83	52.50	53.14	1,611,240
30 Jan 18	52.86000 -1.88	54.74	52.68	54.29	1,263,527
29 Jan 18	54.74000 -0.56	55.26	53.81	54.80	992,975
26 Jan 18	55.30000 +0.54	55.74	54.25	54.70	1,312,659
25 Jan 18	54.76000 -1.16	55.90	54.41	55.90	1,447,629
24 Jan 18	55.92000 -1.36	58.59	55.85	57.21	1,638,856
23 Jan 18	57.28000 +1.41	57.33	55.68	55.95	1,036,194
22 Jan 18	55.87000 +0.80	56.05	54.01	55.11	1,554,169
19 Jan 18	55.07000 -0.92	56.06	54.61	55.80	1,898,716
18 Jan 18	55.99000 +0.35	56.63	55.25	55.34	1,283,390
17 Jan 18	55.64000 -1.15	57.85	55.40	57.11	1,765,580
16 Jan 18	56.79000 -0.15	58.00	56.02	57.40	2,106,525
12 Jan 18	56.94000 +1.72	57.81	54.06	54.13	2,838,134
11 Jan 18	55.22000 +2.53	56.28	52.39	52.70	5,797,316
10 Jan 18	52.69000 -3.90	56.71	51.91	55.70	8,791,617
09 Jan 18	56.59000 -0.85	58.14	56.31	57.35	2,918,532
08 Jan 18	57.44000 +0.51	59.10	57.17	57.17	3,944,602
05 Jan 18	56.93000 +1.13	57.20	55.53	56.05	2,132,094
04 Jan 18	55.80000 +1.00	56.40	54.29	54.57	2,081,805
03 Jan 18	54.80000 -0.49	55.53	54.02	55.04	2,078,074
02 Jan 18	55.29000 -1.26	58.22	54.87	56.74	2,423,058
29 Dec 17	56.55000 +0.63	58.60	56.32	56.32	2,409,392
28 Dec 17	55.92000 -0.71	57.03	55.06	56.81	1,152,350
27 Dec 17	56.63000 -1.11	57.87	56.35	57.86	1,254,560
26 Dec 17	57.74000 +1.14	59.30	56.67	56.67	2,197,352
22 Dec 17	56.60000 +0.85	56.98	54.53	55.67	1,671,193
21 Dec 17	55.75000 +1.64	56.15	54.22	54.51	1,659,389
20 Dec 17	54.11000 +0.86	54.56	53.01	53.36	1,352,309
19 Dec 17	53.25000 -1.67	55.45	53.01	55.31	2,337,919
18 Dec 17	54.92000 +1.17	55.11	53.62	53.80	1,872,527
15 Dec 17	53.75000 +0.49	54.95	53.20	53.75	3,918,127
14 Dec 17	53.26000 -0.63	54.73	53.00	53.73	1,439,765
13 Dec 17	53.89000 +0.87	54.91	52.70	53.00	2,063,364
12 Dec 17	53.02000 +0.26	54.03	52.51	52.91	1,495,459
11 Dec 17	52.76000 -0.46	53.72	51.86	53.26	1,504,816
08 Dec 17	53.22000 +1.91	53.59	51.10	51.10	2,413,555
07 Dec 17	51.31000 +0.39	52.80	50.88	51.00	1,374,151
06 Dec 17	50.92000 +0.49	51.60	50.33	50.53	1,713,990
05 Dec 17	50.43000 +0.30	50.83	49.08	49.97	1,950,623
04 Dec 17	50.13000 -1.86	52.58	49.88	51.57	3,374,040
01 Dec 17	51.99000 -0.30	53.65	51.76	52.65	2,723,546
30 Nov 17	52.29000 -0.09	53.60	51.59	51.59	4,947,372
29 Nov 17	52.38000 -0.71	53.87	50.66	52.82	3,203,306
28 Nov 17	53.09000 +0.84	53.19	51.01	51.85	2,913,897
27 Nov 17	52.25000 +2.45	52.50	49.35	50.25	4,211,584
24 Nov 17	49.80000 -3.21	53.07	49.33	52.98	3,760,899
22 Nov 17	53.01000 +0.22	57.88	52.30	53.56	10,376,003
21 Nov 17	52.79000 -23.05	61.06	52.50	59.00	18,586,936
20 Nov 17	75.84000 -0.74	76.90	75.41	76.64	2,822,328
17 Nov 17	76.58000 +2.38	77.94	74.61	74.95	2,839,683
16 Nov 17	74.20000 +0.43	74.60	71.83	73.95	1,768,937
15 Nov 17	73.77000 +1.36	75.57	71.38	72.00	2,669,766
14 Nov 17	72.41000 +2.92	72.77	68.82	68.83	2,632,115
13 Nov 17	69.49000 -1.32	71.64	68.63	70.72	1,485,906
10 Nov 17	70.81000 -0.04	72.70	69.95	70.78	1,346,416
09 Nov 17	70.85000 +3.56	71.24	66.81	67.10	2,523,857
08 Nov 17	67.29000 +0.46	68.03	66.23	66.69	1,087,331
07 Nov 17	66.83000 -0.67	68.60	65.98	67.59	1,431,119
06 Nov 17	67.50000 +2.11	68.14	64.65	65.14	1,625,664
03 Nov 17	65.39000 -1.00	66.79	65.00	66.37	1,985,409
02 Nov 17	66.39000 -0.08	67.94	65.50	66.50	1,662,043
01 Nov 17	66.47000 +0.90	68.22	65.33	66.30	1,724,591
31 Oct 17	65.57000 +1.21	65.90	63.95	64.29	1,416,731
30 Oct 17	64.36000 -2.40	66.12	64.32	66.12	1,268,101
27 Oct 17	66.76000 +0.92	66.83	63.70	65.57	1,273,958
26 Oct 17	65.84000 +0.33	65.94	64.32	65.32	911,715
25 Oct 17	65.51000 -1.01	66.51	64.11	66.32	994,371
24 Oct 17	66.52000 +1.32	66.63	64.90	65.50	1,296,635
23 Oct 17	65.20000 -0.76	68.34	65.03	65.78	2,073,540
20 Oct 17	65.96000 +3.05	66.12	63.39	63.39	2,256,743
19 Oct 17	62.91000 +1.46	63.37	61.10	61.19	1,383,698
18 Oct 17	61.45000 +0.27	62.62	61.10	61.37	1,035,107
17 Oct 17	61.18000 +0.58	61.80	60.75	60.75	1,061,260
16 Oct 17	60.60000 +0.59	61.21	60.02	60.02	1,029,161
13 Oct 17	60.01000 -1.58	62.11	59.90	61.66	1,607,292
12 Oct 17	61.59000 -2.50	63.82	61.20	63.72	2,176,294
11 Oct 17	64.09000 -2.36	66.69	63.95	66.28	1,215,612
10 Oct 17	66.45000 +0.89	67.60	65.31	65.46	918,630
09 Oct 17	65.56000 -1.76	67.65	65.19	67.56	751,102
06 Oct 17	67.32000 -0.33	68.23	67.23	67.40	970,784
05 Oct 17	67.65000 +0.77	67.96	65.65	66.90	994,248
04 Oct 17	66.88000 -0.75	67.72	66.47	67.50	1,241,262
03 Oct 17	67.63000 +1.50	67.75	65.51	66.25	1,181,797
02 Oct 17	66.13000 -0.42	66.93	64.80	66.79	1,058,502
29 Sep 17	66.55000 -0.55	67.74	66.52	67.37	751,717
28 Sep 17	67.10000 +0.55	67.73	66.26	66.61	857,793
27 Sep 17	66.55000 +1.10	66.86	65.19	65.52	1,527,634
26 Sep 17	65.45000 -0.24	66.35	65.20	65.28	1,347,372
25 Sep 17	65.69000 +1.30	65.85	64.17	64.39	1,093,109
22 Sep 17	64.39000 -0.19	64.69	63.94	64.31	759,218
21 Sep 17	64.58000 -0.33	65.62	64.23	64.91	1,075,399
20 Sep 17	64.91000 -2.19	67.45	64.63	67.45	1,980,555
19 Sep 17	67.10000 -0.40	67.76	65.60	67.56	1,571,525
18 Sep 17	67.50000 -2.25	69.95	67.44	69.95	1,313,692
15 Sep 17	69.75000 +0.87	70.25	68.00	68.60	2,700,008
14 Sep 17	68.88000 +0.15	69.46	66.69	68.73	1,727,015
13 Sep 17	68.73000 +0.43	69.33	68.20	68.20	1,377,832
12 Sep 17	68.30000 +2.06	69.02	66.04	66.61	2,147,596
11 Sep 17	66.24000 +0.75	66.79	65.49	65.72	1,463,373
08 Sep 17	65.49000 +0.60	65.95	64.57	65.37	1,172,413
07 Sep 17	64.89000 -0.78	66.13	64.33	65.93	1,567,822
06 Sep 17	65.67000 +1.11	65.97	64.54	64.98	1,486,350
05 Sep 17	64.56000 +0.20	64.79	62.95	64.37	1,677,779
01 Sep 17	64.36000 +1.29	64.56	62.80	63.22	1,516,664
31 Aug 17	63.07000 +0.15	63.85	62.50	63.28	1,369,366
30 Aug 17	62.92000 +0.15	63.64	62.36	62.52	1,354,364
29 Aug 17	62.77000 +0.08	63.08	60.91	62.21	1,872,951
28 Aug 17	62.69000 +0.01	64.18	61.86	63.69	2,349,009
25 Aug 17	62.68000 +2.14	65.22	61.32	62.00	5,543,422
24 Aug 17	60.54000 +8.65	63.99	59.92	62.29	12,449,826
23 Aug 17	51.89000 -0.26	52.95	51.09	52.02	2,978,428
22 Aug 17	52.15000 -0.67	53.42	51.84	52.94	1,743,713
21 Aug 17	52.82000 -0.77	53.99	52.45	53.69	1,468,518
18 Aug 17	53.59000 -0.51	54.43	52.73	53.76	1,165,374
17 Aug 17	54.10000 +0.21	56.53	52.51	53.71	2,017,485
16 Aug 17	53.89000 +0.32	54.32	52.83	53.93	1,355,422
15 Aug 17	53.57000 -2.73	56.16	53.15	56.16	2,552,290
14 Aug 17	56.30000 -0.24	57.60	56.11	57.11	1,207,845
11 Aug 17	56.54000 +0.89	57.19	55.11	55.42	1,474,752
10 Aug 17	55.65000 -4.60	59.55	54.90	59.45	2,134,682
09 Aug 17	60.25000 -1.75	62.21	59.58	61.42	1,546,970
08 Aug 17	62.00000 +0.03	62.84	60.69	61.74	1,181,293
07 Aug 17	61.97000 +1.11	62.03	60.05	60.89	868,176
04 Aug 17	60.86000 +0.93	61.20	60.10	60.10	1,044,560
03 Aug 17	59.93000 +1.05	60.35	58.53	58.61	884,413
02 Aug 17	58.88000 -2.51	61.30	58.63	60.91	794,283
01 Aug 17	61.39000 +0.23	61.72	60.09	61.18	716,056
31 Jul 17	61.16000 -0.35	61.63	60.47	61.63	647,157
28 Jul 17	61.51000 -0.82	62.58	60.91	62.25	691,744
27 Jul 17	62.33000 +1.44	62.40	60.71	61.00	1,151,262
26 Jul 17	60.89000 -0.58	61.35	59.67	61.26	1,012,425
25 Jul 17	61.47000 +3.20	61.71	58.49	58.52	2,001,156
24 Jul 17	58.27000 -0.48	59.14	57.49	58.52	870,357
21 Jul 17	58.75000 -0.03	59.09	58.16	58.92	709,095
20 Jul 17	58.78000 +0.36	59.73	58.02	58.73	1,069,736
19 Jul 17	58.42000 +1.31	58.79	57.13	57.64	1,083,048
18 Jul 17	57.11000 -1.45	59.09	56.20	58.59	1,757,961
17 Jul 17	58.56000 -1.32	60.68	58.40	59.66	1,861,101
14 Jul 17	59.88000 -0.64	61.35	59.84	60.64	1,694,713
13 Jul 17	60.52000 +1.43	60.77	59.22	59.38	1,311,925
12 Jul 17	59.09000 -1.02	60.67	59.03	60.26	1,151,632
11 Jul 17	60.11000 -0.82	60.98	59.02	60.98	1,688,446
10 Jul 17	60.93000 -1.11	61.83	60.09	61.83	1,161,350
07 Jul 17	62.04000 +0.47	62.25	60.78	61.48	1,283,904
06 Jul 17	61.57000 -2.52	64.08	61.31	63.62	1,451,611
05 Jul 17	64.09000 +0.55	64.29	62.36	63.42	1,218,230
03 Jul 17	63.54000 +0.30	64.39	62.59	63.93	1,052,428
30 Jun 17	63.24000 -0.46	63.80	62.32	63.68	1,288,407
29 Jun 17	63.70000 +0.65	65.48	62.33	63.25	1,608,121
28 Jun 17	63.05000 +0.05	63.92	62.89	63.22	2,039,584
27 Jun 17	63.00000 +2.75	63.71	60.25	60.25	2,422,100
26 Jun 17	60.25000 +1.84	60.49	58.04	58.42	1,150,256
23 Jun 17	58.41000 +1.43	58.48	55.74	56.69	2,080,196
22 Jun 17	56.98000 +0.78	57.43	55.57	56.33	1,311,843
21 Jun 17	56.20000 -3.30	59.50	55.62	59.45	2,323,754
20 Jun 17	59.50000 -1.35	61.09	59.44	60.85	2,060,166
19 Jun 17	60.85000 +0.41	61.07	60.03	60.52	1,836,984
16 Jun 17	60.44000 +0.53	60.45	58.19	59.72	2,187,939
15 Jun 17	59.91000 -0.06	60.46	59.05	59.85	1,829,595
14 Jun 17	59.97000 +0.81	60.15	58.32	59.38	2,088,302
13 Jun 17	59.16000 -0.73	60.68	59.04	59.86	2,927,957
12 Jun 17	59.89000 +0.40	61.10	58.88	59.48	2,794,801
09 Jun 17	59.49000 +2.52	60.33	57.03	57.09	2,995,673
08 Jun 17	56.97000 +0.86	58.20	56.12	56.44	2,430,835
07 Jun 17	56.11000 +2.16	56.92	53.95	54.24	3,568,541
06 Jun 17	53.95000 +1.08	54.39	51.02	51.92	3,147,562
05 Jun 17	52.87000 -0.14	53.25	52.59	52.82	2,489,221
02 Jun 17	53.01000 +0.60	53.35	51.83	52.17	2,279,190
01 Jun 17	52.41000 +4.31	52.90	48.12	48.33	5,143,665
31 May 17	48.10000 +0.22	48.22	46.09	47.85	3,997,271
30 May 17	47.88000 -1.43	49.61	47.51	49.17	4,690,976
26 May 17	49.31000 -0.99	50.96	48.10	50.15	4,920,132
25 May 17	50.30000 -4.23	56.03	49.81	55.25	9,343,805
24 May 17	54.53000 -3.85	55.96	52.86	55.42	4,380,685
23 May 17	58.38000 -1.39	59.87	58.33	59.71	1,223,043
22 May 17	59.77000 +1.12	60.09	58.24	58.52	1,441,599
19 May 17	58.65000 -0.68	59.91	58.25	59.26	1,377,674
18 May 17	59.33000 +0.43	60.58	59.08	59.08	1,116,483
17 May 17	58.90000 +0.38	59.50	57.87	58.27	1,914,395
16 May 17	58.52000 -1.67	60.15	58.20	60.15	1,200,534
15 May 17	60.19000 +0.06	60.78	59.59	60.19	1,240,731
12 May 17	60.13000 -1.55	61.32	59.85	61.32	1,028,308
11 May 17	61.68000 -1.36	62.83	60.61	62.63	1,058,977
10 May 17	63.04000 -1.91	64.93	62.65	64.93	1,322,298
09 May 17	64.95000 +0.49	65.42	64.01	64.55	649,558
08 May 17	64.46000 -0.55	65.30	64.38	65.20	708,950
05 May 17	65.01000 +1.11	66.16	63.25	64.14	1,339,105
04 May 17	63.90000 -1.11	65.37	63.88	65.27	516,020
03 May 17	65.01000 -0.67	66.38	64.76	65.68	701,828
02 May 17	65.68000 +0.28	65.94	64.88	65.41	1,013,031
01 May 17	65.40000 -0.44	67.06	65.31	65.95	1,228,218
28 Apr 17	65.84000 -0.43	66.67	65.10	66.35	909,913
27 Apr 17	66.27000 -1.05	67.34	65.96	67.25	574,178
26 Apr 17	67.32000 +0.45	67.98	66.40	66.57	629,898
25 Apr 17	66.87000 +0.77	67.10	66.01	66.38	823,167
24 Apr 17	66.10000 -0.04	67.35	66.03	67.09	588,651
21 Apr 17	66.14000 -1.27	67.72	65.99	67.37	713,863
20 Apr 17	67.41000 +1.24	67.57	66.30	66.64	685,871
19 Apr 17	66.17000 +0.31	66.81	65.96	66.25	621,437
18 Apr 17	65.86000 -1.06	67.03	65.43	66.82	897,102
17 Apr 17	66.92000 +0.25	67.17	66.33	66.98	684,720
13 Apr 17	66.67000 -0.38	67.28	66.35	66.99	661,755
12 Apr 17	67.05000 -0.91	67.88	66.62	67.88	701,799
11 Apr 17	67.96000 -0.68	68.81	66.97	68.54	701,613
10 Apr 17	68.64000 +0.46	69.80	68.05	68.41	805,407
07 Apr 17	68.18000 +0.68	68.51	67.04	67.39	763,628
06 Apr 17	67.50000 +1.03	68.39	66.81	66.94	1,018,273
05 Apr 17	66.47000 +0.25	67.72	66.23	66.52	1,107,504
04 Apr 17	66.22000 -1.87	68.00	65.67	67.75	1,488,497
03 Apr 17	68.09000 -1.18	69.36	67.30	69.35	1,517,436
31 Mar 17	69.27000 -1.40	71.06	69.22	70.59	1,656,711
30 Mar 17	70.67000 -0.36	71.37	69.86	70.69	924,514
29 Mar 17	71.03000 +0.57	71.80	70.44	70.81	1,031,764
28 Mar 17	70.46000 +0.80	70.57	69.15	69.64	1,078,401
27 Mar 17	69.66000 +1.39	70.78	67.48	67.56	2,080,135
24 Mar 17	68.27000 +0.03	68.74	66.99	68.15	1,231,933
23 Mar 17	68.24000 +0.75	68.80	67.11	67.65	1,190,336
22 Mar 17	67.49000 +0.98	67.67	65.30	66.39	1,443,459
21 Mar 17	66.51000 -0.99	68.14	66.10	67.97	1,555,140
20 Mar 17	67.50000 -0.75	68.50	67.07	68.25	923,876
17 Mar 17	68.25000 -0.61	70.26	67.49	69.42	1,927,793
16 Mar 17	68.86000 +0.50	69.17	67.97	68.25	917,159
15 Mar 17	68.36000 +0.53	68.66	67.51	68.10	997,192
14 Mar 17	67.83000 -0.85	68.99	67.80	68.73	1,258,233
13 Mar 17	68.68000 -1.13	69.93	68.15	69.93	1,924,962
10 Mar 17	69.81000 -0.21	73.90	69.70	70.24	4,199,473
09 Mar 17	70.02000 +5.62	70.61	62.75	62.88	7,721,123
08 Mar 17	64.40000 +1.15	64.48	63.00	63.19	2,092,826
07 Mar 17	63.25000 -2.35	64.99	62.10	64.68	3,019,105
06 Mar 17	65.60000 +1.02	65.86	62.56	64.25	3,650,916
03 Mar 17	64.58000 -1.38	66.38	62.80	65.90	3,314,076
02 Mar 17	65.96000 +1.08	65.96	63.84	64.68	1,900,395
01 Mar 17	64.88000 +1.29	66.06	62.73	63.81	4,288,655
28 Feb 17	63.59000 -9.29	69.75	63.25	69.17	11,316,155
27 Feb 17	72.88000 -0.92	74.74	72.79	73.75	849,533
24 Feb 17	73.80000 +1.42	74.61	72.05	72.39	1,492,173
23 Feb 17	72.38000 -1.23	74.14	72.33	73.67	1,264,474
22 Feb 17	73.61000 -0.88	74.69	73.07	74.52	798,276
21 Feb 17	74.49000 +0.58	75.57	73.52	74.41	1,212,116
17 Feb 17	73.91000 +0.43	74.78	72.86	73.40	909,557
16 Feb 17	73.48000 -1.97	75.78	73.33	75.10	874,754
15 Feb 17	75.45000 +0.83	75.70	74.00	74.63	895,922
14 Feb 17	74.62000 +1.52	75.47	73.00	73.00	1,019,457
13 Feb 17	73.10000 +0.21	73.69	72.50	73.50	890,478
10 Feb 17	72.89000 -0.73	74.07	72.15	73.74	1,460,524
09 Feb 17	73.62000 +1.17	74.12	72.39	72.55	1,873,086
08 Feb 17	72.45000 +0.50	72.62	70.79	71.80	1,954,427
07 Feb 17	71.95000 -2.11	74.95	71.89	74.30	1,985,249
06 Feb 17	74.06000 -2.24	76.37	73.46	76.22	3,229,425
03 Feb 17	76.30000 +0.18	77.41	76.20	76.67	983,324
02 Feb 17	76.12000 -0.89	77.25	75.77	77.25	1,204,792
01 Feb 17	77.01000 -0.66	78.56	76.86	77.19	1,510,895
31 Jan 17	77.67000 -1.49	79.13	76.32	78.66	2,117,321
30 Jan 17	79.16000 -0.83	80.14	78.19	79.86	816,526
27 Jan 17	79.99000 -1.96	81.94	79.93	81.94	785,948
26 Jan 17	81.95000 -1.03	83.69	81.91	83.13	618,847
25 Jan 17	82.98000 +0.25	84.25	82.52	82.68	1,190,552
24 Jan 17	82.73000 +1.82	82.93	80.85	81.41	832,653
23 Jan 17	80.91000 +0.19	81.03	80.02	80.52	727,273
20 Jan 17	80.72000 -0.05	81.95	80.28	81.05	840,176
19 Jan 17	80.77000 -1.26	82.46	80.35	81.97	742,825
18 Jan 17	82.03000 +0.88	82.06	79.66	81.23	1,327,312
17 Jan 17	81.15000 +0.37	83.17	80.52	80.68	1,635,868
13 Jan 17	80.78000 -3.58	85.30	79.96	84.80	3,152,030
12 Jan 17	84.36000 -0.34	86.35	83.53	84.13	3,726,780
11 Jan 17	84.70000 -2.76	85.30	81.50	81.65	4,111,540
10 Jan 17	87.46000 +1.34	87.99	85.67	85.96	1,122,172
09 Jan 17	86.12000 -2.10	88.10	85.25	87.84	1,304,145
06 Jan 17	88.22000 +0.25	88.53	87.12	88.01	1,136,015
05 Jan 17	87.97000 -7.66	94.45	87.33	94.45	2,754,551
04 Jan 17	95.63000 +0.69	96.39	95.09	95.37	1,050,774
03 Jan 17	94.94000 +0.68	95.92	93.97	94.79	1,337,702
30 Dec 16	94.26000 +0.31	94.99	93.54	93.91	979,480
29 Dec 16	93.95000 +0.25	95.04	93.40	93.74	709,593
28 Dec 16	93.70000 -0.01	94.95	92.96	94.18	936,007
27 Dec 16	93.71000 +0.50	95.00	93.14	93.14	1,132,430
23 Dec 16	93.21000 -0.19	94.78	92.65	93.71	948,107
22 Dec 16	93.40000 -1.36	95.44	93.21	94.28	1,210,688
21 Dec 16	94.76000 -0.42	95.61	94.06	95.05	679,395
20 Dec 16	95.18000 +0.77	96.20	94.46	95.00	596,247
19 Dec 16	94.41000 +0.34	95.81	94.00	94.00	837,330
16 Dec 16	94.07000 -0.95	95.87	93.25	94.97	2,840,293
15 Dec 16	95.02000 +0.05	96.75	94.82	95.31	849,914
14 Dec 16	94.97000 -1.20	96.87	94.40	96.58	961,722
13 Dec 16	96.17000 -0.22	97.04	94.33	96.47	900,746
12 Dec 16	96.39000 -2.33	98.72	96.22	98.49	956,932
09 Dec 16	98.72000 +0.67	98.88	96.34	97.70	1,782,235
08 Dec 16	98.05000 +2.76	99.19	94.20	95.00	1,530,000
07 Dec 16	95.29000 +1.31	95.55	93.56	94.50	1,253,693
06 Dec 16	93.98000 +0.34	94.22	92.25	92.25	1,871,621
05 Dec 16	93.64000 +1.57	94.13	92.10	92.70	1,598,717
02 Dec 16	92.07000 +0.82	92.98	90.83	91.62	1,459,323
01 Dec 16	91.25000 -0.04	93.09	91.07	91.83	1,237,389
30 Nov 16	91.29000 -0.53	93.63	90.67	91.66	1,337,551
29 Nov 16	91.82000 -0.42	94.00	91.57	92.97	1,398,041
28 Nov 16	92.24000 -0.83	94.49	92.00	92.93	1,149,141
25 Nov 16	93.07000 -0.79	94.93	92.53	94.29	490,020
23 Nov 16	93.86000 +3.07	94.13	90.19	90.91	1,353,262
22 Nov 16	90.79000 +1.91	101.46	89.86	98.97	5,864,000
21 Nov 16	88.88000 -0.08	89.56	86.74	89.23	2,561,350
18 Nov 16	88.96000 -3.16	91.37	87.68	91.37	1,787,662
17 Nov 16	92.12000 +1.27	92.28	90.47	91.13	1,576,698
16 Nov 16	90.85000 +1.25	91.64	88.39	89.10	1,192,581
15 Nov 16	89.60000 -2.84	94.44	88.00	93.25	3,213,095
14 Nov 16	92.44000 +2.32	93.16	90.32	90.87	1,568,713
11 Nov 16	90.12000 +0.33	90.66	89.23	89.76	1,206,878
10 Nov 16	89.79000 +3.04	91.03	87.17	87.43	1,545,014
09 Nov 16	86.75000 +3.88	86.90	81.21	81.36	1,513,288
08 Nov 16	82.87000 -0.76	83.96	82.21	83.62	783,466
07 Nov 16	83.63000 +2.24	84.73	82.40	82.41	984,669
04 Nov 16	81.39000 +0.61	83.04	80.62	80.80	1,055,028
03 Nov 16	80.78000 +0.58	82.39	79.92	80.59	1,399,155
02 Nov 16	80.20000 -0.52	81.12	79.46	80.46	1,147,143
01 Nov 16	80.72000 -0.54	81.79	79.91	81.17	1,267,651
31 Oct 16	81.26000 +0.85	81.74	80.75	80.81	716,759
28 Oct 16	80.41000 +0.25	82.29	79.91	79.91	861,396
27 Oct 16	80.16000 -2.30	83.39	80.00	82.63	828,069
26 Oct 16	82.46000 +1.30	83.26	80.20	80.35	1,149,887
25 Oct 16	81.16000 +1.44	81.17	78.65	78.98	845,436
24 Oct 16	79.72000 -0.29	80.74	79.42	80.35	899,556
21 Oct 16	80.01000 -0.92	81.62	79.46	80.17	893,570
20 Oct 16	80.93000 +0.03	81.67	80.73	80.89	884,743
19 Oct 16	80.90000 +0.50	81.92	79.98	80.46	643,356
18 Oct 16	80.40000 +0.72	81.36	80.00	80.00	662,371
17 Oct 16	79.68000 -1.37	81.46	79.36	80.83	822,790
14 Oct 16	81.05000 +0.00	82.89	80.91	81.82	819,515
13 Oct 16	81.05000 -0.01	81.59	80.38	80.40	1,230,175
12 Oct 16	81.06000 +0.66	81.69	80.30	80.40	951,281
11 Oct 16	80.40000 -1.16	82.28	80.19	80.98	1,311,052
10 Oct 16	81.56000 +1.49	81.97	80.29	80.29	810,339
07 Oct 16	80.07000 -1.46	82.24	79.61	82.03	1,324,133
06 Oct 16	81.53000 +0.10	82.29	80.42	81.36	1,347,443
05 Oct 16	81.43000 +3.61	82.11	78.29	78.37	2,803,627
04 Oct 16	77.82000 +2.10	78.18	75.89	76.19	1,546,237
03 Oct 16	75.72000 +1.19	75.81	74.23	74.29	1,119,067
30 Sep 16	74.53000 +1.37	74.78	72.65	73.69	1,315,281
29 Sep 16	73.16000 -1.74	75.46	72.73	74.79	1,445,783
28 Sep 16	74.90000 +0.21	75.57	73.84	74.95	1,322,931
27 Sep 16	74.69000 -1.62	76.31	74.14	76.26	1,815,917
26 Sep 16	76.31000 -2.66	78.63	76.23	78.57	1,057,448
23 Sep 16	78.97000 +1.70	79.08	76.80	76.94	1,438,322
22 Sep 16	77.27000 +1.46	78.13	76.34	76.46	1,857,626
21 Sep 16	75.81000 +0.29	76.72	74.89	76.00	1,408,806
20 Sep 16	75.52000 -1.68	77.97	75.20	77.39	1,214,881
19 Sep 16	77.20000 -0.57	78.73	77.05	77.91	1,572,152
16 Sep 16	77.77000 -1.23	79.30	77.36	78.75	2,228,427
15 Sep 16	79.00000 -0.19	79.93	78.59	78.69	1,368,028
14 Sep 16	79.19000 +0.22	80.44	78.72	79.03	2,247,671
13 Sep 16	78.97000 +0.43	79.16	77.09	77.11	1,620,383
12 Sep 16	78.54000 +1.64	78.93	76.10	76.60	1,753,843
09 Sep 16	76.90000 -4.87	80.95	76.88	80.69	2,449,945
08 Sep 16	81.77000 -0.71	82.42	81.51	82.40	758,647
07 Sep 16	82.48000 +1.38	82.57	80.82	81.38	743,115
06 Sep 16	81.10000 -0.90	82.20	80.60	82.09	1,804,150
02 Sep 16	82.00000 +1.37	83.34	80.85	81.39	1,134,329
01 Sep 16	80.63000 -1.35	82.23	78.86	81.35	1,620,013
31 Aug 16	81.98000 +2.05	82.38	79.94	79.97	1,780,860
30 Aug 16	79.93000 -0.25	81.13	78.20	78.37	2,071,772
29 Aug 16	80.18000 -0.47	82.29	79.18	80.35	1,589,374
26 Aug 16	80.65000 -2.79	82.45	78.71	82.29	5,141,839
25 Aug 16	83.44000 -12.06	87.73	78.71	85.30	10,810,941
24 Aug 16	95.50000 +0.51	96.20	94.32	94.74	2,402,059
23 Aug 16	94.99000 +2.58	95.30	92.59	92.59	1,932,563
22 Aug 16	92.41000 -0.64	93.35	91.63	92.02	951,762
19 Aug 16	93.05000 +0.11	95.34	92.23	92.64	1,046,281
18 Aug 16	92.94000 +1.98	93.06	90.17	90.68	985,025
17 Aug 16	90.96000 -1.47	92.67	90.07	92.57	1,153,511
16 Aug 16	92.43000 -0.24	93.00	89.37	92.28	956,793
15 Aug 16	92.67000 +1.45	94.18	91.26	91.26	1,646,050
12 Aug 16	91.22000 +0.60	91.50	89.85	90.10	709,517
11 Aug 16	90.62000 +3.55	90.85	88.17	88.17	1,040,263
10 Aug 16	87.07000 -0.60	89.09	86.94	87.74	601,097
09 Aug 16	87.67000 -0.23	88.44	86.65	87.66	1,026,284
08 Aug 16	87.90000 +0.90	88.37	86.98	87.03	775,696
05 Aug 16	87.00000 +0.79	87.91	86.39	86.65	957,095
04 Aug 16	86.21000 +1.82	86.21	83.86	84.60	1,139,715
03 Aug 16	84.39000 +0.80	84.53	81.86	82.93	1,001,378
02 Aug 16	83.59000 -3.10	86.70	83.46	86.52	1,052,752
01 Aug 16	86.69000 -1.22	88.10	86.27	87.86	776,272
29 Jul 16	87.91000 +0.99	88.08	84.94	86.95	1,669,923
28 Jul 16	86.92000 -0.30	87.43	85.57	87.22	1,464,005
27 Jul 16	87.22000 -2.24	89.97	86.63	88.39	1,732,824
26 Jul 16	89.46000 +0.60	89.50	87.99	89.22	1,258,431
25 Jul 16	88.86000 -0.67	89.79	88.78	89.54	910,626
22 Jul 16	89.53000 +2.07	89.73	87.36	87.82	1,572,215
21 Jul 16	87.46000 -2.09	89.83	86.97	89.55	1,922,286
20 Jul 16	89.55000 -0.84	90.99	89.13	90.96	1,697,909
19 Jul 16	90.39000 -1.87	91.92	89.77	91.84	1,353,577
18 Jul 16	92.26000 +1.92	92.67	90.41	90.48	1,456,683
15 Jul 16	90.34000 -1.25	91.76	90.00	91.70	1,790,745
14 Jul 16	91.59000 +2.82	91.59	89.24	89.66	2,416,773
13 Jul 16	88.77000 -0.30	89.24	87.56	89.06	1,099,391
12 Jul 16	89.07000 +1.29	89.90	88.37	88.37	2,148,471
11 Jul 16	87.78000 +3.55	87.78	84.78	84.78	2,072,816
08 Jul 16	84.23000 +1.76	84.71	82.47	82.47	984,124
07 Jul 16	82.47000 +0.39	84.49	81.68	82.35	803,008
06 Jul 16	82.08000 +0.79	82.54	80.28	80.83	1,632,377
05 Jul 16	81.29000 -2.86	84.10	79.35	82.88	1,816,467
01 Jul 16	84.15000 +1.74	84.80	82.27	82.27	1,241,104
30 Jun 16	82.41000 +0.41	82.75	80.83	82.00	1,822,761
29 Jun 16	82.00000 +1.28	82.87	81.50	81.51	1,350,355
28 Jun 16	80.72000 +1.46	82.91	79.92	81.01	1,423,033
27 Jun 16	79.26000 -2.76	81.59	77.00	81.16	4,621,252
24 Jun 16	82.02000 -4.54	85.27	81.65	84.35	2,846,438
23 Jun 16	86.56000 +1.09	86.62	85.00	85.54	1,606,716
22 Jun 16	85.47000 +0.24	85.93	84.70	85.12	1,439,060
21 Jun 16	85.23000 -0.78	86.88	84.22	86.09	1,735,942
20 Jun 16	86.01000 +1.11	89.46	85.82	85.82	2,802,002
17 Jun 16	84.90000 +2.88	85.55	81.97	82.01	2,741,126
16 Jun 16	82.02000 -0.97	83.58	81.32	82.82	1,576,280
15 Jun 16	82.99000 -0.88	84.73	82.79	84.36	2,123,682
14 Jun 16	83.87000 -1.64	85.60	81.69	85.57	2,895,785
13 Jun 16	85.51000 -3.62	89.10	85.32	89.00	1,463,149
10 Jun 16	89.13000 -0.47	90.11	87.90	88.23	2,418,892
09 Jun 16	89.60000 +0.29	90.68	88.42	89.00	2,611,303
08 Jun 16	89.31000 +3.41	90.50	86.10	86.84	4,562,124
07 Jun 16	85.90000 -0.49	86.71	84.15	86.50	2,970,985
06 Jun 16	86.39000 -1.80	87.74	84.27	87.47	4,354,597
03 Jun 16	88.19000 -4.04	92.39	87.48	92.14	3,836,190
02 Jun 16	92.23000 -6.50	99.03	84.80	98.66	11,586,734
01 Jun 16	98.73000 -0.24	99.28	98.01	98.76	1,500,031
31 May 16	98.97000 -0.61	99.70	97.85	99.37	2,047,191
27 May 16	99.58000 +2.58	99.80	96.05	96.08	3,783,502
26 May 16	97.00000 -11.37	109.09	95.99	108.98	9,944,663
25 May 16	108.37000 +2.59	108.81	105.95	105.97	2,235,772
24 May 16	105.78000 -2.17	108.52	105.55	108.03	1,751,535
23 May 16	107.95000 +0.75	109.42	106.78	107.37	1,452,434
20 May 16	107.20000 -1.47	108.67	106.06	108.51	1,192,375
19 May 16	108.67000 +1.91	109.13	105.23	106.06	1,388,859
18 May 16	106.76000 +0.66	107.54	105.06	105.32	794,823
17 May 16	106.10000 -0.10	108.44	105.08	106.32	789,208
16 May 16	106.20000 +3.10	106.95	103.03	103.03	993,662
13 May 16	103.10000 -1.00	104.40	102.24	103.98	1,207,152
12 May 16	104.10000 +0.12	105.68	103.11	103.98	904,270
11 May 16	103.98000 -4.13	106.96	102.15	106.77	2,342,613
10 May 16	108.11000 +0.49	108.99	107.18	107.18	960,126
09 May 16	107.62000 -0.37	108.67	107.36	107.93	854,776
06 May 16	107.99000 -0.71	108.83	105.79	108.01	897,089
05 May 16	108.70000 -0.78	109.62	107.90	109.30	906,229
04 May 16	109.48000 +0.08	110.14	108.28	108.43	510,087
03 May 16	109.40000 -0.08	111.13	107.75	108.21	866,381
02 May 16	109.48000 +0.92	109.81	108.01	109.23	553,651
29 Apr 16	108.56000 -0.13	108.88	107.07	108.48	649,603
28 Apr 16	108.69000 -3.23	111.81	108.41	110.15	639,689
27 Apr 16	111.92000 +0.41	112.41	110.51	111.08	446,212
26 Apr 16	111.51000 +2.15	111.68	108.42	109.08	722,762
25 Apr 16	109.36000 -2.55	111.68	109.10	111.68	789,473
22 Apr 16	111.91000 -0.20	113.02	111.46	112.00	968,473
21 Apr 16	112.11000 -0.08	113.07	111.91	112.80	685,842
20 Apr 16	112.19000 +0.30	113.15	109.83	112.23	1,316,779
19 Apr 16	111.89000 -1.32	114.00	110.36	113.88	777,061
18 Apr 16	113.21000 +1.11	113.79	111.40	111.40	964,882
15 Apr 16	112.10000 -0.50	113.34	111.01	112.73	852,053
14 Apr 16	112.60000 -2.78	115.47	112.49	115.47	1,449,897
13 Apr 16	115.38000 +2.87	115.85	112.99	112.99	1,250,970
12 Apr 16	112.51000 +0.26	113.12	110.58	112.41	891,081
11 Apr 16	112.25000 -1.75	115.02	111.84	114.92	1,215,150
08 Apr 16	114.00000 -2.07	117.27	112.86	116.62	1,491,879
07 Apr 16	116.07000 -3.97	121.47	115.33	119.67	1,523,829
06 Apr 16	120.04000 +0.18	121.34	118.99	119.91	672,090
05 Apr 16	119.86000 -1.17	121.09	118.50	119.54	592,125
04 Apr 16	121.03000 -2.94	124.09	120.80	124.00	881,734
01 Apr 16	123.97000 -0.06	124.85	122.51	123.00	1,484,701
31 Mar 16	124.03000 +4.35	124.10	120.29	120.80	1,202,327
30 Mar 16	119.68000 -3.23	123.80	119.63	123.05	1,898,187
29 Mar 16	122.91000 +0.16	123.83	121.65	122.85	1,166,753
28 Mar 16	122.75000 +1.33	123.67	120.81	121.70	1,442,697
24 Mar 16	121.42000 +3.41	125.45	120.04	124.76	3,463,449
23 Mar 16	118.01000 -0.28	118.94	115.71	118.29	1,401,754
22 Mar 16	118.29000 +0.26	119.04	116.53	116.92	1,008,332
21 Mar 16	118.03000 +0.60	118.19	116.22	117.27	1,016,168
18 Mar 16	117.43000 +1.38	118.80	115.65	116.82	1,577,298
17 Mar 16	116.05000 +2.53	116.88	113.15	113.50	1,367,613
16 Mar 16	113.52000 +1.97	114.67	111.42	111.42	1,151,134
15 Mar 16	111.55000 -0.40	111.89	110.30	111.26	936,867
14 Mar 16	111.95000 +0.74	112.50	110.39	110.64	1,461,258
11 Mar 16	111.21000 +1.56	112.48	109.92	110.24	970,704
10 Mar 16	109.65000 +1.56	111.37	107.74	109.51	967,376
09 Mar 16	108.09000 -0.92	110.92	106.30	110.00	1,369,494
08 Mar 16	109.01000 -3.15	112.15	107.49	111.49	1,153,969
07 Mar 16	112.16000 +0.30	113.09	111.31	111.31	1,215,634
04 Mar 16	111.86000 -0.14	113.49	111.33	112.31	1,248,502
03 Mar 16	112.00000 -0.96	114.78	111.00	111.93	2,319,883
02 Mar 16	112.96000 +0.50	115.40	111.38	112.26	1,630,037
01 Mar 16	112.46000 +4.06	112.95	109.77	110.57	2,216,762
29 Feb 16	108.40000 +9.27	112.49	108.00	109.00	6,490,628
26 Feb 16	99.13000 +1.96	100.37	96.77	98.02	1,588,769
25 Feb 16	97.17000 -0.80	99.61	96.05	98.01	1,586,071
24 Feb 16	97.97000 -2.20	98.32	95.88	98.26	3,060,941
23 Feb 16	100.17000 -2.87	103.00	98.75	102.83	2,224,512
22 Feb 16	103.04000 -0.78	104.50	102.47	104.05	1,276,583
19 Feb 16	103.82000 -0.11	105.80	102.28	104.16	1,132,410
18 Feb 16	103.93000 -1.44	104.96	102.06	103.30	1,504,361
17 Feb 16	105.37000 +1.22	107.57	103.32	105.31	1,799,018
16 Feb 16	104.15000 +5.52	105.48	100.00	100.10	1,916,213
12 Feb 16	98.63000 +3.92	99.04	94.36	95.51	1,131,367
11 Feb 16	94.71000 -2.20	96.57	93.45	95.00	1,460,091
10 Feb 16	96.91000 +0.63	99.50	96.15	97.06	1,725,455
09 Feb 16	96.28000 -4.16	101.16	94.01	99.70	2,489,757
08 Feb 16	100.44000 -4.74	105.75	98.15	104.67	2,062,335
05 Feb 16	105.18000 -4.64	109.96	103.32	109.23	2,718,122
04 Feb 16	109.82000 -1.51	111.98	108.59	111.09	1,449,853
03 Feb 16	111.33000 -3.86	116.24	109.13	115.77	2,394,940
02 Feb 16	115.19000 -5.43	120.50	114.37	119.15	1,474,512
01 Feb 16	120.62000 +4.62	120.86	114.76	115.72	1,619,293
29 Jan 16	116.00000 +2.61	116.35	110.14	114.36	1,925,051
28 Jan 16	113.39000 -5.23	119.00	112.57	119.00	1,942,022
27 Jan 16	118.62000 +0.02	119.92	117.24	119.02	973,515
26 Jan 16	118.60000 -0.11	119.72	116.74	119.00	1,099,210
25 Jan 16	118.71000 -3.83	122.40	117.90	122.40	950,386
22 Jan 16	122.54000 +3.01	123.34	120.15	120.86	776,778
21 Jan 16	119.53000 -1.11	122.32	118.46	120.98	1,272,287
20 Jan 16	120.64000 -1.57	122.07	116.49	120.87	1,126,513
19 Jan 16	122.21000 +0.69	125.36	120.31	122.16	1,300,474
15 Jan 16	121.52000 -2.98	124.11	118.74	121.59	1,755,869
14 Jan 16	124.50000 +0.48	125.74	121.50	124.26	1,576,466
13 Jan 16	124.02000 -2.93	127.93	123.77	127.50	1,197,840
12 Jan 16	126.95000 +0.77	129.65	124.46	127.50	998,419
11 Jan 16	126.18000 -0.75	127.80	124.40	127.26	1,866,943
08 Jan 16	126.93000 -6.35	135.23	125.72	133.72	2,834,923
07 Jan 16	133.28000 +5.97	135.59	127.61	128.00	3,500,546
06 Jan 16	127.31000 +1.73	127.90	123.69	124.10	2,765,261
05 Jan 16	125.58000 +0.75	127.06	122.39	125.23	1,779,406
04 Jan 16	124.83000 +1.14	125.52	121.36	121.91	2,173,398
31 Dec 15	123.69000 +1.92	125.58	121.21	121.58	1,711,571
30 Dec 15	121.77000 -0.15	122.18	120.31	121.70	762,161
29 Dec 15	121.92000 +1.03	122.79	121.22	121.58	922,566
28 Dec 15	120.89000 +1.25	121.91	119.67	120.01	1,244,065
24 Dec 15	119.64000 -2.25	121.12	118.97	121.12	506,089
23 Dec 15	121.89000 +1.17	123.68	121.18	121.42	1,137,063
22 Dec 15	120.72000 +3.25	121.75	116.01	117.68	1,630,827
21 Dec 15	117.47000 +2.50	118.65	114.77	115.24	1,198,573
18 Dec 15	114.97000 -1.45	117.00	114.88	115.53	1,104,499
17 Dec 15	116.42000 -0.58	117.74	116.32	117.06	1,027,209
16 Dec 15	117.00000 +0.01	119.60	115.87	117.97	1,326,185
15 Dec 15	116.99000 +0.20	117.89	115.80	117.68	1,353,321
14 Dec 15	116.79000 -0.56	117.60	115.13	116.80	1,325,773
11 Dec 15	117.35000 -4.10	121.31	116.62	120.54	1,811,325
10 Dec 15	121.45000 +0.42	123.18	119.96	121.37	1,535,964
09 Dec 15	121.03000 -3.84	125.49	119.89	124.00	2,256,931
08 Dec 15	124.87000 -2.61	127.46	124.28	126.35	1,302,659
07 Dec 15	127.48000 -2.55	130.35	126.65	129.52	1,421,658
04 Dec 15	130.03000 +2.07	130.66	127.03	128.21	1,095,075
03 Dec 15	127.96000 -1.48	130.84	127.19	129.90	1,379,739
02 Dec 15	129.44000 -1.60	132.52	128.86	130.75	1,253,757
01 Dec 15	131.03999 -0.35	132.69	128.51	132.18	3,270,669
30 Nov 15	131.39000 -1.65	133.00	129.55	132.68	1,351,574
27 Nov 15	133.03999 -2.35	135.83	132.14	135.28	499,200
25 Nov 15	135.39000 +0.50	136.76	134.50	134.56	861,486
24 Nov 15	134.89000 -5.76	137.80	131.71	135.45	4,604,955
23 Nov 15	140.64999 +3.05	141.98	137.61	137.81	2,062,761
20 Nov 15	137.60001 -2.11	141.94	137.14	140.86	1,783,517
19 Nov 15	139.71001 -0.88	141.00	138.01	141.00	746,588
18 Nov 15	140.59000 +2.67	141.30	137.26	138.42	963,483
17 Nov 15	137.92000 -0.73	140.20	136.66	139.71	836,408
16 Nov 15	138.64999 +2.23	138.65	135.12	136.21	660,110
13 Nov 15	136.42000 -4.72	140.33	134.38	140.11	1,546,153
12 Nov 15	141.14000 -3.92	147.74	140.95	144.60	688,763
11 Nov 15	145.06000 -4.67	150.50	144.87	149.61	617,786
10 Nov 15	149.73000 +2.88	150.07	146.47	146.73	665,260
09 Nov 15	146.85001 +0.21	147.42	143.54	146.52	723,565
06 Nov 15	146.64000 -1.12	148.25	144.65	147.40	451,420
05 Nov 15	147.75999 -0.44	149.69	146.65	148.86	348,511
04 Nov 15	148.20000 +0.04	149.55	147.45	148.29	425,508
03 Nov 15	148.16000 -1.01	148.90	147.19	148.74	602,561
02 Nov 15	149.17000 -1.77	150.93	147.74	150.86	662,432
30 Oct 15	150.94000 +0.37	152.27	148.96	150.52	477,734
29 Oct 15	150.57001 +1.10	151.00	148.90	149.70	516,420
28 Oct 15	149.47000 +1.77	149.97	147.12	147.89	588,949
27 Oct 15	147.70000 -0.08	147.95	145.77	147.44	363,923
26 Oct 15	147.78000 +3.02	148.22	144.21	144.91	582,561
23 Oct 15	144.75999 -2.83	148.43	144.44	148.32	1,135,573
22 Oct 15	147.59000 +1.25	149.43	146.89	147.70	768,877
21 Oct 15	146.34000 +0.48	147.07	144.87	146.06	830,466
20 Oct 15	145.86000 -0.21	150.65	145.22	146.94	913,606
19 Oct 15	146.07001 +3.08	146.16	141.14	142.60	697,258
16 Oct 15	142.99001 +1.34	143.93	141.34	142.75	574,905
15 Oct 15	141.64999 +0.73	143.10	140.57	141.38	777,686
14 Oct 15	140.92000 -1.74	143.33	140.35	142.36	448,605
13 Oct 15	142.66000 -2.10	145.16	142.31	144.29	453,567
12 Oct 15	144.75999 +1.76	146.72	142.86	143.05	845,997
09 Oct 15	143.00000 +1.07	143.58	140.16	141.72	737,818
08 Oct 15	141.92999 +3.63	142.52	137.87	137.87	738,866
07 Oct 15	138.30000 +2.15	138.38	135.31	137.43	777,653
06 Oct 15	136.14999 -2.14	139.11	135.08	138.22	530,442
05 Oct 15	138.28999 +1.84	138.71	136.61	137.56	608,310
02 Oct 15	136.45000 +1.48	136.46	131.95	133.88	636,266
01 Oct 15	134.97000 -1.16	136.95	133.70	136.75	637,597
30 Sep 15	136.13000 +2.33	137.01	133.28	135.19	764,210
29 Sep 15	133.80000 -4.14	138.89	132.78	137.72	1,145,614
28 Sep 15	137.94000 -2.07	140.90	136.08	139.54	585,556
25 Sep 15	140.00999 -1.59	142.87	138.90	142.70	500,611
24 Sep 15	141.60001 -0.07	142.03	139.38	140.54	730,229
23 Sep 15	141.67000 +3.07	142.74	138.36	138.36	987,873
22 Sep 15	138.60001 +0.02	138.96	136.34	136.84	522,634
21 Sep 15	138.58000 +1.71	138.88	136.33	137.80	410,190
18 Sep 15	136.87000 -0.99	138.84	135.98	136.18	940,474
17 Sep 15	137.86000 -0.86	140.47	137.49	138.80	484,991
16 Sep 15	138.72000 +1.30	138.95	136.34	137.22	516,553
15 Sep 15	137.42000 -0.90	138.82	136.50	138.68	702,583
14 Sep 15	138.32001 -0.92	139.52	137.27	138.97	392,705
11 Sep 15	139.24001 +1.32	139.32	136.38	137.18	417,045
10 Sep 15	137.92000 +0.24	139.21	137.08	137.71	725,338
09 Sep 15	137.67999 -2.11	142.08	137.32	141.14	442,240
08 Sep 15	139.78999 +3.26	140.47	137.11	137.17	605,239
04 Sep 15	136.53000 -0.63	138.42	135.44	136.61	621,484
03 Sep 15	137.16000 -0.92	139.88	136.42	138.38	794,845
02 Sep 15	138.08000 +4.03	138.12	133.83	135.19	687,916
01 Sep 15	134.05000 -3.95	136.82	133.16	135.75	1,429,603
31 Aug 15	138.00000 -1.66	142.93	137.98	139.43	1,209,383
28 Aug 15	139.66000 +0.84	141.59	137.44	140.06	1,062,043
27 Aug 15	138.82001 +17.53	139.90	131.61	134.00	2,540,747
26 Aug 15	121.29000 +3.73	121.38	116.42	119.57	1,505,190
25 Aug 15	117.56000 -2.21	122.38	117.50	120.96	839,900
24 Aug 15	119.77000 -3.35	122.72	116.15	120.36	1,477,154
21 Aug 15	123.12000 -2.65	125.18	122.37	124.51	856,508
20 Aug 15	125.77000 -0.73	127.55	125.73	126.02	1,129,354
19 Aug 15	126.50000 +2.37	127.57	123.69	125.05	1,181,324
18 Aug 15	124.13000 +0.81	125.11	122.14	123.19	494,390
17 Aug 15	123.32000 +2.18	123.50	120.66	120.87	427,019
14 Aug 15	121.14000 +0.80	122.12	119.94	120.56	510,143
13 Aug 15	120.34000 +0.59	121.24	119.46	119.83	474,164
12 Aug 15	119.75000 -0.24	119.93	117.85	118.99	485,498
11 Aug 15	119.99000 -1.62	121.07	119.58	120.46	482,879
10 Aug 15	121.61000 +1.27	122.09	120.78	121.43	412,305
07 Aug 15	120.34000 +0.29	120.64	119.23	119.92	309,909
06 Aug 15	120.05000 -1.93	121.90	119.69	121.82	367,840
05 Aug 15	121.98000 +0.45	123.33	121.55	122.50	385,945
04 Aug 15	121.53000 +0.22	122.31	120.91	121.45	500,868
03 Aug 15	121.31000 +0.09	121.67	120.06	121.31	663,529
31 Jul 15	121.22000 -0.63	121.99	120.14	121.60	696,750
30 Jul 15	121.85000 +0.07	121.99	120.59	121.39	613,698
29 Jul 15	121.78000 +0.91	122.59	120.70	120.98	896,557
28 Jul 15	120.87000 +2.25	121.42	118.47	119.21	16,788,982
27 Jul 15	118.62000 -2.42	121.94	118.31	121.51	1,437,230
24 Jul 15	121.04000 -2.45	123.74	120.75	123.30	296,581
23 Jul 15	123.49000 -0.21	125.32	123.15	123.73	543,267
22 Jul 15	123.70000 +0.74	123.82	122.41	122.41	319,605
21 Jul 15	122.96000 +0.31	123.85	121.39	122.78	466,426
20 Jul 15	122.65000 +0.37	123.19	121.25	122.31	455,834
17 Jul 15	122.28000 -0.60	123.05	121.63	122.91	431,385
16 Jul 15	122.88000 -0.69	124.52	122.77	123.84	546,790
15 Jul 15	123.57000 -0.67	125.27	123.18	124.16	482,673
14 Jul 15	124.24000 +0.77	124.71	123.06	123.58	430,928
13 Jul 15	123.47000 +1.83	123.82	122.35	122.78	723,152
10 Jul 15	121.64000 +0.91	122.48	120.80	122.06	589,785
09 Jul 15	120.73000 -1.01	123.84	120.08	123.00	1,281,045
08 Jul 15	121.74000 -3.27	124.54	121.60	123.66	1,009,979
07 Jul 15	125.01000 -1.24	126.91	123.29	126.69	1,195,383
06 Jul 15	126.25000 -0.44	128.13	125.06	125.36	472,919
02 Jul 15	126.69000 -0.44	129.94	126.14	127.54	419,960
01 Jul 15	127.13000 -1.11	129.40	125.21	129.40	506,741
30 Jun 15	128.24001 +0.52	128.91	127.77	128.73	554,717
29 Jun 15	127.72000 -3.06	130.39	127.70	129.96	507,850
26 Jun 15	130.78000 +0.32	131.72	129.67	130.96	1,133,137
25 Jun 15	130.46001 +0.30	132.02	129.54	132.02	808,627
24 Jun 15	130.16000 -2.94	133.18	129.41	133.18	676,796
23 Jun 15	133.10001 +0.50	133.99	132.43	132.91	462,845
22 Jun 15	132.60001 +1.09	133.92	131.79	133.07	486,046
19 Jun 15	131.50999 -1.72	133.32	131.46	133.31	612,463
18 Jun 15	133.23000 +0.91	133.75	132.29	132.29	307,846
17 Jun 15	132.32001 +0.60	133.30	131.64	132.16	359,011
16 Jun 15	131.72000 +1.15	132.27	130.03	130.60	493,050
15 Jun 15	130.57001 -0.62	131.71	129.72	131.71	511,318
12 Jun 15	131.19000 +0.60	131.87	130.37	130.42	320,193
11 Jun 15	130.59000 -0.74	132.98	130.18	131.94	472,459
10 Jun 15	131.33000 +0.84	131.87	130.55	130.72	432,652
09 Jun 15	130.49001 +1.18	130.83	129.34	129.92	578,088
08 Jun 15	129.31000 -1.69	131.59	129.23	131.14	441,332
05 Jun 15	131.00000 +0.09	131.44	130.00	131.13	343,820
04 Jun 15	130.91000 -1.05	132.93	130.00	130.73	569,835
03 Jun 15	131.96001 +2.05	132.03	129.57	129.83	515,872
02 Jun 15	129.91000 +0.23	131.02	129.17	129.36	585,043
01 Jun 15	129.67999 +0.35	130.60	128.76	129.80	668,676
29 May 15	129.33000 -3.05	133.77	128.96	132.81	1,118,301
28 May 15	132.38000 -0.80	132.73	128.55	129.24	1,780,891
27 May 15	133.17999 -1.29	137.37	133.05	134.94	1,098,921
26 May 15	134.47000 -2.17	136.32	133.34	135.96	1,007,141
22 May 15	136.64000 +0.24	137.21	135.72	135.98	405,148
21 May 15	136.39999 +0.46	136.77	135.39	135.87	465,327
20 May 15	135.94000 +2.20	136.48	133.53	134.06	485,716
19 May 15	133.74001 -0.39	136.11	133.66	134.93	657,878
18 May 15	134.13000 +0.91	134.58	131.79	132.28	795,466
15 May 15	133.22000 +0.42	133.90	132.43	132.43	1,206,028
14 May 15	132.80000 -2.43	135.92	132.04	135.59	1,111,588
13 May 15	135.23000 -1.25	137.63	135.11	136.51	340,747
12 May 15	136.48000 +0.45	137.32	134.16	135.36	479,045
11 May 15	136.03000 -1.23	138.26	135.50	137.26	361,211
08 May 15	137.25999 +0.91	139.47	137.09	138.15	252,618
07 May 15	136.35001 +1.49	136.74	134.69	134.69	327,702
06 May 15	134.86000 -0.82	136.74	134.44	135.62	400,238
05 May 15	135.67999 -1.94	137.88	134.92	137.70	337,486
04 May 15	137.62000 +0.83	138.49	136.43	137.41	597,530
01 May 15	136.78999 +2.66	136.84	133.24	133.24	335,084
30 Apr 15	134.13000 -1.71	135.40	133.51	135.04	479,721
29 Apr 15	135.84000 -0.69	136.66	134.79	136.47	409,675
28 Apr 15	136.53000 -0.09	136.99	134.14	136.31	380,396
27 Apr 15	136.62000 -1.38	138.74	136.53	138.18	699,246
24 Apr 15	138.00000 +0.02	138.11	136.62	138.00	437,300
23 Apr 15	137.98000 +1.00	138.67	136.47	137.02	476,275
22 Apr 15	136.98000 +1.99	137.48	134.54	135.61	829,274
21 Apr 15	134.99001 +1.15	135.52	133.13	134.64	771,603
20 Apr 15	133.84000 +1.43	134.01	132.21	133.41	428,187
17 Apr 15	132.41000 -1.82	133.64	132.00	133.14	352,215
16 Apr 15	134.23000 -0.84	135.57	134.14	134.71	349,929
15 Apr 15	135.07001 -0.12	135.98	134.99	135.33	561,806
14 Apr 15	135.19000 -0.81	136.85	134.21	135.90	538,197
13 Apr 15	136.00000 -1.02	137.10	135.95	136.53	517,044
10 Apr 15	137.02000 -0.94	138.52	136.69	137.85	580,181
09 Apr 15	137.96001 +0.19	138.55	137.05	137.77	449,234
08 Apr 15	137.77000 -0.44	139.47	137.47	138.08	838,336
07 Apr 15	138.21001 -1.55	140.06	138.04	140.06	416,053
06 Apr 15	139.75999 +0.40	140.51	138.31	138.52	712,474
02 Apr 15	139.36000 +1.43	140.32	137.52	138.37	735,349
01 Apr 15	137.92999 -0.86	138.78	136.31	138.47	856,569
31 Mar 15	138.78999 -0.99	140.13	137.90	139.98	1,050,609
30 Mar 15	139.78000 +3.45	140.98	136.38	136.88	1,111,082
27 Mar 15	136.33000 +1.33	136.95	135.01	135.17	1,001,973
26 Mar 15	135.00000 +7.67	135.98	129.51	130.01	2,205,263
25 Mar 15	127.33000 -1.50	129.56	127.29	129.26	1,251,139
24 Mar 15	128.83000 +0.15	129.65	127.82	128.96	812,748
23 Mar 15	128.67999 +2.61	129.72	125.51	126.07	860,712
20 Mar 15	126.07000 +0.44	126.83	125.63	126.31	1,086,107
19 Mar 15	125.63000 -0.17	126.19	124.65	125.00	402,073
18 Mar 15	125.80000 +0.46	126.17	123.44	125.17	559,290
17 Mar 15	125.34000 -0.59	126.20	124.53	126.02	441,009
16 Mar 15	125.93000 +2.05	126.28	123.51	124.36	749,486
13 Mar 15	123.88000 +0.92	124.11	122.29	122.81	740,317
12 Mar 15	122.96000 +2.88	123.09	120.10	120.38	561,361
11 Mar 15	120.08000 +2.69	120.09	116.55	117.33	839,619
10 Mar 15	117.39000 -1.99	118.82	116.45	118.18	848,162
09 Mar 15	119.38000 -0.51	120.39	118.58	120.20	445,875
06 Mar 15	119.89000 -0.79	121.16	119.31	120.47	644,039
05 Mar 15	120.68000 +0.73	121.03	118.17	119.47	666,825
04 Mar 15	119.95000 -1.45	121.22	119.57	120.64	569,635
03 Mar 15	121.40000 -0.51	121.96	120.17	121.96	657,447
02 Mar 15	121.91000 +2.03	123.20	119.42	120.10	688,174
27 Feb 15	119.88000 +0.50	120.31	118.75	119.63	612,393
26 Feb 15	119.38000 +0.38	119.83	118.45	119.06	494,133
25 Feb 15	119.00000 -0.62	120.38	118.81	119.12	358,412
24 Feb 15	119.62000 -0.13	120.30	119.17	120.22	359,952
23 Feb 15	119.75000 -0.33	120.91	119.54	120.11	500,205
20 Feb 15	120.08000 +0.08	120.31	119.23	119.72	720,524
19 Feb 15	120.00000 -0.11	120.44	119.25	119.62	388,358
18 Feb 15	120.11000 -0.12	120.58	119.40	120.00	519,781
17 Feb 15	120.23000 +0.04	120.45	119.04	120.14	533,499
13 Feb 15	120.19000 +0.36	120.52	119.49	120.20	474,696
12 Feb 15	119.83000 +0.37	120.80	118.67	120.26	478,709
11 Feb 15	119.46000 -0.65	121.23	119.11	120.08	472,865
10 Feb 15	120.11000 +2.15	120.28	118.19	118.68	658,730
09 Feb 15	117.96000 -1.62	119.67	117.52	119.17	643,714
06 Feb 15	119.58000 -1.05	120.70	118.98	120.62	697,124
05 Feb 15	120.63000 -1.08	122.31	120.06	121.57	824,280
04 Feb 15	121.71000 -1.29	123.41	121.44	122.09	399,907
03 Feb 15	123.00000 +1.64	123.18	121.21	121.79	412,958
02 Feb 15	121.36000 +0.25	121.97	118.87	121.12	548,033
30 Jan 15	121.11000 -2.32	122.86	120.91	122.16	838,900
29 Jan 15	123.43000 +0.48	123.91	122.18	123.19	554,189
28 Jan 15	122.95000 -2.38	126.32	122.59	125.57	537,254
27 Jan 15	125.33000 +0.14	125.97	123.65	124.03	448,608
26 Jan 15	125.19000 +0.35	125.75	123.96	125.14	641,886
23 Jan 15	124.84000 +0.48	125.66	123.74	124.71	624,972
22 Jan 15	124.36000 -0.04	125.67	123.68	125.37	731,336
21 Jan 15	124.40000 +1.38	124.84	122.66	123.39	524,466
20 Jan 15	123.02000 -1.66	126.49	122.69	125.78	1,076,111
16 Jan 15	124.68000 +1.39	124.83	121.91	123.04	738,260
15 Jan 15	123.29000 +0.92	124.13	120.24	121.98	1,147,600
14 Jan 15	122.37000 -0.88	123.12	121.07	121.52	1,029,848
13 Jan 15	123.25000 -1.17	125.03	121.84	124.13	937,596
12 Jan 15	124.42000 -0.50	124.86	123.59	124.00	1,181,217
09 Jan 15	124.92000 -1.22	125.69	123.99	125.69	1,409,165
08 Jan 15	126.14000 -4.70	127.00	122.63	123.11	3,058,741
07 Jan 15	130.84000 +2.41	131.99	129.51	130.31	785,179
06 Jan 15	128.42999 -3.09	132.03	125.90	131.54	1,010,265
05 Jan 15	131.52000 +1.71	131.88	127.98	129.49	965,357
02 Jan 15	129.81000 -1.76	132.38	127.81	131.88	579,837
31 Dec 14	131.57001 +0.18	133.87	131.43	131.63	437,612
30 Dec 14	131.39000 -0.73	132.13	130.44	131.42	382,775
29 Dec 14	132.12000 +1.29	132.53	130.02	130.71	326,006
26 Dec 14	130.83000 +0.18	131.68	130.26	131.36	254,578
24 Dec 14	130.64999 -0.40	132.15	130.63	131.11	171,147
23 Dec 14	131.05000 +1.74	131.23	129.15	129.71	524,494
22 Dec 14	129.31000 -0.56	130.37	128.56	129.32	433,684
19 Dec 14	129.87000 +0.13	130.29	125.88	129.70	1,531,430
18 Dec 14	129.74001 +2.44	129.84	127.96	128.93	471,517
17 Dec 14	127.30000 +2.46	127.40	123.91	125.00	649,437
16 Dec 14	124.84000 -2.27	127.76	124.80	125.37	675,406
15 Dec 14	127.11000 +0.16	129.27	126.18	127.30	685,778
12 Dec 14	126.95000 -0.30	128.72	126.27	126.78	691,119
11 Dec 14	127.25000 +1.82	128.43	126.23	126.41	810,741
10 Dec 14	125.43000 -2.67	127.63	124.94	127.00	625,126
09 Dec 14	128.10001 +0.16	128.47	125.79	126.46	732,398
08 Dec 14	127.94000 -0.89	129.73	126.54	128.84	606,718
05 Dec 14	128.83000 +1.13	128.86	126.20	127.74	652,185
04 Dec 14	127.70000 -0.63	128.33	127.05	128.07	473,416
03 Dec 14	128.33000 +1.62	128.40	126.16	126.94	540,719
02 Dec 14	126.71000 -0.62	128.89	125.52	127.66	1,197,293
01 Dec 14	127.33000 -3.63	130.35	127.15	130.31	951,478
28 Nov 14	130.96001 +1.62	132.00	129.03	129.05	499,772
26 Nov 14	129.34000 -2.25	132.21	128.62	131.72	1,062,973
25 Nov 14	131.59000 +8.60	134.62	127.32	127.56	4,781,556
24 Nov 14	122.99000 +0.14	124.41	122.17	123.52	1,697,729
21 Nov 14	122.85000 +1.23	123.00	121.50	122.89	1,043,899
20 Nov 14	121.62000 +1.03	121.85	120.28	120.28	788,762
19 Nov 14	120.59000 +0.73	120.90	118.89	119.72	1,107,282
18 Nov 14	119.86000 -0.15	120.72	118.97	120.31	706,172
17 Nov 14	120.01000 -1.71	122.35	119.18	121.72	1,015,944
14 Nov 14	121.72000 -0.80	122.77	121.21	121.74	789,877
13 Nov 14	122.52000 -0.09	123.40	122.01	123.26	441,514
12 Nov 14	122.61000 +1.58	123.06	120.46	120.46	716,075
11 Nov 14	121.03000 -1.37	122.58	120.39	121.61	566,927
10 Nov 14	122.40000 +2.11	123.45	119.87	120.71	947,855
07 Nov 14	120.29000 -1.03	121.93	119.85	121.72	999,067
06 Nov 14	121.32000 +1.35	121.52	119.86	120.26	1,009,868
05 Nov 14	119.97000 +0.35	120.82	119.23	120.82	599,870
04 Nov 14	119.62000 -0.03	119.74	117.96	119.64	485,363
03 Nov 14	119.65000 -0.36	120.83	119.05	120.40	834,741
31 Oct 14	120.01000 +0.56	120.98	119.19	120.43	1,205,277
30 Oct 14	119.45000 +1.88	119.64	115.48	117.15	738,086
29 Oct 14	117.57000 -0.07	118.33	116.74	117.36	833,435
28 Oct 14	117.64000 +0.80	118.01	116.66	117.36	696,571
27 Oct 14	116.84000 +1.01	117.16	114.71	115.61	696,607
24 Oct 14	115.83000 +2.79	116.22	112.78	113.06	1,384,102
23 Oct 14	113.04000 +2.88	113.99	110.69	110.78	881,344
22 Oct 14	110.16000 -0.21	111.21	110.02	110.81	673,644
21 Oct 14	110.37000 +1.22	111.47	109.99	110.17	769,290
20 Oct 14	109.15000 -0.47	111.33	109.00	109.91	928,473
17 Oct 14	109.62000 +1.62	110.63	108.19	109.15	904,521
16 Oct 14	108.00000 +1.68	108.89	104.39	104.39	1,138,659
15 Oct 14	106.32000 +2.00	106.96	102.23	103.67	1,312,970
14 Oct 14	104.32000 -3.57	106.53	102.06	103.52	2,381,337
13 Oct 14	107.89000 -1.41	109.63	107.00	108.88	1,072,240
10 Oct 14	109.30000 -0.87	110.61	109.03	110.21	1,233,682
09 Oct 14	110.17000 -2.08	112.61	110.05	111.56	603,223
08 Oct 14	112.25000 -1.47	114.02	110.94	114.02	1,807,785
07 Oct 14	113.72000 -1.81	115.81	113.63	114.77	417,774
06 Oct 14	115.53000 -0.68	116.67	115.07	116.37	362,644
03 Oct 14	116.21000 +2.17	117.02	113.04	113.37	638,184
02 Oct 14	114.04000 +1.90	114.36	110.97	112.20	575,282
01 Oct 14	112.14000 -1.77	114.11	111.09	113.47	792,334
30 Sep 14	113.91000 -0.74	114.80	113.69	114.67	428,258
29 Sep 14	114.65000 -0.14	114.84	113.53	113.53	333,116
26 Sep 14	114.79000 +0.73	115.54	113.56	114.01	427,975
25 Sep 14	114.06000 -1.18	115.62	113.34	114.94	559,117
24 Sep 14	115.24000 +2.33	115.28	111.90	113.05	759,243
23 Sep 14	112.91000 -1.35	114.56	112.83	114.03	965,552
22 Sep 14	114.26000 -0.97	115.26	114.04	114.71	644,474
19 Sep 14	115.23000 -0.91	116.82	115.12	116.58	1,352,400
18 Sep 14	116.14000 -1.02	117.46	116.00	117.46	522,100
17 Sep 14	117.16000 -0.91	118.26	116.97	117.89	839,100
16 Sep 14	118.07000 +1.22	118.63	116.42	116.42	735,000
15 Sep 14	116.85000 -0.97	118.00	116.05	117.98	380,700
12 Sep 14	117.82000 -0.83	118.29	116.88	118.29	867,400
11 Sep 14	118.65000 +1.15	118.68	116.75	117.19	612,700
10 Sep 14	117.50000 +0.49	117.58	116.10	117.05	1,150,900
09 Sep 14	117.01000 -0.98	118.15	116.86	117.80	1,169,600
08 Sep 14	117.99000 -0.86	119.18	117.39	118.35	611,400
05 Sep 14	118.85000 +1.21	118.93	116.77	117.26	1,086,800
04 Sep 14	117.64000 +0.39	118.26	117.00	117.29	1,084,100
03 Sep 14	117.25000 -0.29	118.57	117.00	117.91	2,315,200
02 Sep 14	117.54000 -0.33	119.24	117.29	119.24	1,318,900
29 Aug 14	117.87000 +1.50	118.27	115.56	116.65	1,435,200
28 Aug 14	116.37000 +8.34	117.42	113.83	116.48	3,560,800
27 Aug 14	108.03000 -0.39	109.28	107.88	108.56	956,100
26 Aug 14	108.42000 +0.21	109.00	107.24	108.30	756,900
25 Aug 14	108.21000 +1.23	108.86	107.49	107.63	603,900
22 Aug 14	106.98000 +1.26	107.32	105.58	105.85	469,600
21 Aug 14	105.72000 -0.82	106.84	105.50	106.74	373,200
20 Aug 14	106.54000 -0.45	107.00	104.84	106.75	821,400
19 Aug 14	106.99000 +0.79	107.50	106.02	106.72	663,300
18 Aug 14	106.20000 +1.17	106.62	105.36	105.85	487,400
15 Aug 14	105.03000 +0.07	105.95	104.33	105.38	302,300
14 Aug 14	104.96000 +0.10	105.60	104.60	105.14	276,600
13 Aug 14	104.86000 -0.09	105.68	103.74	104.97	324,700
12 Aug 14	104.95000 -0.07	105.76	104.46	105.04	360,500
11 Aug 14	105.02000 +0.41	105.59	104.32	105.23	547,200
08 Aug 14	104.61000 +2.51	104.70	102.11	102.17	382,700
07 Aug 14	102.10000 -0.32	103.22	101.93	102.93	266,900
06 Aug 14	102.42000 -0.26	103.92	102.09	102.25	453,600
05 Aug 14	102.68000 -1.54	104.26	102.56	103.27	398,200
04 Aug 14	104.22000 +1.81	104.53	101.52	102.73	514,300
01 Aug 14	102.41000 +0.62	102.63	100.43	101.68	955,100
31 Jul 14	101.79000 -2.67	104.47	101.74	103.64	691,300
30 Jul 14	104.46000 +0.83	104.77	103.05	103.85	541,700
29 Jul 14	103.63000 -1.24	105.31	103.57	104.79	1,334,600
28 Jul 14	104.87000 -1.10	106.01	104.74	105.82	659,700
25 Jul 14	105.97000 -1.12	107.28	105.92	106.55	429,700
24 Jul 14	107.09000 -0.17	108.65	105.81	107.48	1,193,100
23 Jul 14	107.26000 -1.65	109.50	107.26	109.17	1,120,300
22 Jul 14	108.91000 -0.96	110.44	108.69	110.00	529,000
21 Jul 14	109.87000 -1.23	110.96	108.53	108.53	347,900
18 Jul 14	111.10000 +2.00	111.49	107.39	109.51	503,200
17 Jul 14	109.10000 -2.37	111.26	108.83	110.85	438,400
16 Jul 14	111.47000 -1.08	113.08	111.20	112.83	922,400
15 Jul 14	112.55000 +0.08	112.82	111.78	112.05	635,300
14 Jul 14	112.47000 +0.54	112.93	111.29	112.52	901,300
11 Jul 14	111.93000 +0.70	112.36	111.01	111.35	864,200
10 Jul 14	111.23000 -1.05	112.23	109.49	110.82	734,300
09 Jul 14	112.28000 +3.47	113.06	109.95	110.00	691,100
08 Jul 14	108.81000 -1.08	110.44	108.50	109.91	380,800
07 Jul 14	109.89000 -2.26	111.28	109.78	111.28	359,600
03 Jul 14	112.15000 +1.85	112.35	109.67	110.60	435,400
02 Jul 14	110.30000 -1.60	113.18	109.82	111.58	712,400
01 Jul 14	111.90000 +1.31	112.29	108.60	109.75	1,152,900
30 Jun 14	110.59000 +0.39	110.73	109.27	110.41	882,500
27 Jun 14	110.20000 +0.50	110.37	108.31	109.53	847,700
26 Jun 14	109.70000 -0.17	109.94	108.35	109.91	461,900
25 Jun 14	109.87000 +0.97	110.00	108.54	108.69	439,400
24 Jun 14	108.90000 -0.34	110.18	108.18	108.49	733,400
23 Jun 14	109.24000 -1.99	111.40	108.80	111.01	638,100
20 Jun 14	111.23000 +1.83	111.24	109.38	109.44	1,196,800
19 Jun 14	109.40000 +0.43	109.45	108.78	109.28	351,500
18 Jun 14	108.97000 +0.13	109.80	108.33	109.80	520,000
17 Jun 14	108.84000 +1.29	109.73	107.01	107.22	719,900
16 Jun 14	107.55000 +0.45	107.73	105.83	107.18	519,400
13 Jun 14	107.10000 +0.85	107.27	106.01	106.23	461,600
12 Jun 14	106.25000 -1.09	107.50	105.69	107.50	553,900
11 Jun 14	107.34000 -0.69	108.25	106.86	107.47	684,200
10 Jun 14	108.03000 +0.30	108.41	107.13	107.38	886,600
09 Jun 14	107.73000 +0.04	108.39	106.40	107.51	1,148,100
06 Jun 14	107.69000 +1.80	107.72	105.57	105.89	668,700
05 Jun 14	105.89000 +0.61	105.99	104.32	105.66	472,200
04 Jun 14	105.28000 +1.29	105.51	103.60	103.82	570,200
03 Jun 14	103.99000 -2.22	105.80	103.70	105.66	973,400
02 Jun 14	106.21000 +0.12	107.16	105.51	106.57	563,300
30 May 14	106.09000 -2.28	108.06	105.79	107.72	1,077,100
29 May 14	108.37000 +3.70	108.82	105.22	105.32	1,937,300
28 May 14	104.67000 +0.30	105.44	103.26	104.09	1,440,700
27 May 14	104.37000 +0.07	105.27	104.17	104.64	1,263,900
23 May 14	104.30000 -0.35	105.14	103.51	104.14	727,500
22 May 14	104.65000 +5.01	106.11	102.21	102.21	2,011,200
21 May 14	99.64000 +2.08	100.59	98.24	98.40	1,416,300
20 May 14	97.56000 -0.96	98.49	97.29	98.45	850,500
19 May 14	98.52000 -0.44	98.91	97.86	98.39	834,100
16 May 14	98.96000 +0.17	100.58	98.54	99.51	916,700
15 May 14	98.79000 -1.32	100.39	95.03	99.74	2,576,300
14 May 14	100.11000 -0.22	101.08	99.97	100.07	433,200
13 May 14	100.33000 -0.64	102.82	100.15	100.97	769,500
12 May 14	100.97000 +0.03	102.93	100.77	101.12	951,700
09 May 14	100.94000 -0.98	102.21	99.89	101.73	946,800
08 May 14	101.92000 +0.18	103.77	100.89	101.42	793,100
07 May 14	101.74000 +0.45	101.84	99.20	101.32	870,800
06 May 14	101.29000 -1.76	103.01	101.14	102.66	456,500
05 May 14	103.05000 -0.66	104.01	101.80	103.24	667,400
02 May 14	103.71000 +1.12	104.55	102.43	102.73	1,190,300
01 May 14	102.59000 +1.27	103.00	100.55	101.49	1,103,700
30 Apr 14	101.32000 +1.18	101.48	99.69	99.98	870,400
29 Apr 14	100.14000 +1.07	100.78	99.27	99.43	985,600
28 Apr 14	99.07000 -0.27	100.18	98.00	100.00	1,141,300
25 Apr 14	99.34000 -0.84	100.61	98.76	100.00	481,600
24 Apr 14	100.18000 +0.53	100.82	97.91	99.79	818,000
23 Apr 14	99.65000 -0.19	100.63	99.47	99.80	513,400
22 Apr 14	99.84000 -0.59	101.04	99.78	100.42	678,900
21 Apr 14	100.43000 -0.02	101.24	99.39	100.29	556,100
17 Apr 14	100.45000 -0.83	103.35	99.81	103.35	1,005,500
16 Apr 14	101.28000 +0.51	102.29	100.37	101.29	766,100
15 Apr 14	100.77000 -1.28	102.32	99.14	102.28	1,111,000
14 Apr 14	102.05000 +0.60	102.99	101.23	102.72	761,200
11 Apr 14	101.45000 -1.66	102.93	100.52	102.06	770,100
10 Apr 14	103.11000 -1.74	106.68	102.76	105.76	904,800
09 Apr 14	104.85000 +0.82	105.14	103.07	104.11	543,400
08 Apr 14	104.03000 +1.52	104.23	102.57	103.66	807,700
07 Apr 14	102.51000 -2.28	105.27	101.87	104.34	1,003,800
04 Apr 14	104.79000 -2.32	107.70	104.42	107.51	1,302,900
03 Apr 14	107.11000 +0.16	107.37	106.62	106.93	984,900
02 Apr 14	106.95000 +0.22	107.74	106.63	106.97	1,156,300
01 Apr 14	106.73000 +0.87	107.27	105.72	106.05	1,455,100
31 Mar 14	105.86000 -0.11	106.99	104.29	106.51	1,387,100
28 Mar 14	105.97000 +0.94	106.76	104.33	106.17	2,229,500
27 Mar 14	105.03000 +6.68	107.38	101.01	101.95	4,141,000
26 Mar 14	98.35000 -1.16	101.27	97.36	100.24	1,546,300
25 Mar 14	99.51000 +0.35	100.50	98.29	99.86	747,400
24 Mar 14	99.16000 -0.81	101.24	98.25	100.80	1,658,700
21 Mar 14	99.97000 -2.04	101.99	99.97	101.69	2,205,300
20 Mar 14	102.01000 -0.14	102.08	100.65	101.49	991,200
19 Mar 14	102.15000 +0.30	102.37	101.07	101.51	807,800
18 Mar 14	101.85000 +1.04	102.44	100.75	100.80	1,205,500
17 Mar 14	100.81000 +2.01	100.83	98.61	99.00	1,137,700
14 Mar 14	98.80000 +0.80	98.92	97.43	97.79	871,100
13 Mar 14	98.00000 +0.60	99.08	96.84	97.44	1,156,900
12 Mar 14	97.40000 -0.09	97.71	96.26	97.15	1,437,300
11 Mar 14	97.49000 -0.29	98.26	96.84	97.81	761,400
10 Mar 14	97.78000 -1.26	99.21	97.27	98.74	1,088,000
07 Mar 14	99.04000 +0.54	99.50	97.71	98.50	723,500
06 Mar 14	98.50000 +1.21	98.81	97.28	97.55	630,400
05 Mar 14	97.29000 -1.31	98.21	96.92	98.21	780,200
04 Mar 14	98.60000 +3.21	98.65	96.11	96.35	924,200
03 Mar 14	95.39000 -0.16	96.11	93.95	94.21	663,800
28 Feb 14	95.55000 -0.17	96.55	95.00	95.72	848,100
27 Feb 14	95.72000 +0.12	96.35	94.51	95.47	1,201,200
26 Feb 14	95.60000 +0.21	97.04	94.89	94.97	1,171,700
25 Feb 14	95.39000 +1.11	95.83	94.01	94.01	1,295,000
24 Feb 14	94.28000 -0.06	95.02	94.04	94.93	1,468,800
21 Feb 14	94.34000 +0.12	95.30	93.89	95.19	2,540,900
20 Feb 14	94.22000 +0.57	95.05	93.22	93.88	2,043,000
19 Feb 14	93.65000 +14.38	94.16	88.68	88.87	12,237,300
18 Feb 14	79.27000 -0.01	80.14	79.15	79.67	1,032,400
14 Feb 14	79.28000 -0.25	79.84	78.77	79.25	1,439,700
13 Feb 14	79.53000 +0.53	79.78	78.40	78.40	1,698,800
12 Feb 14	79.00000 -0.66	79.66	78.33	79.66	1,094,000
11 Feb 14	79.66000 +0.28	80.62	79.13	79.45	1,851,500
10 Feb 14	79.38000 +0.18	80.01	78.52	79.34	1,254,000
07 Feb 14	79.20000 +0.76	81.28	78.77	80.44	1,668,000
06 Feb 14	78.44000 +1.84	78.51	75.92	76.84	1,066,900
05 Feb 14	76.60000 +1.32	76.83	74.47	75.13	2,168,800
04 Feb 14	75.28000 -0.70	77.06	75.20	76.00	2,429,400
03 Feb 14	75.98000 -3.57	79.83	75.55	79.83	2,467,200
31 Jan 14	79.55000 -1.31	80.67	79.26	79.34	2,583,300
30 Jan 14	80.86000 +1.31	80.92	79.46	79.72	1,725,700
29 Jan 14	79.55000 -0.40	80.07	78.88	79.50	1,583,900
28 Jan 14	79.95000 +0.93	79.98	78.90	78.90	2,039,900
27 Jan 14	79.02000 +4.55	79.69	76.78	76.97	2,883,600
24 Jan 14	74.47000 -1.33	75.65	74.34	75.38	1,385,800
23 Jan 14	75.80000 +0.10	75.83	74.94	75.34	1,248,500
22 Jan 14	75.70000 +0.37	75.96	75.01	75.61	755,100
21 Jan 14	75.33000 -0.09	75.97	74.86	75.77	1,404,800
17 Jan 14	75.42000 +2.32	75.45	73.06	73.34	1,597,100
16 Jan 14	73.10000 -0.12	73.50	72.23	73.16	746,800
15 Jan 14	73.22000 +0.55	73.41	72.18	72.74	1,266,400
14 Jan 14	72.67000 +2.55	72.82	69.58	69.90	2,209,200
13 Jan 14	70.12000 -1.31	71.60	69.49	71.27	1,866,100
10 Jan 14	71.43000 -2.20	74.00	71.40	73.77	2,170,500
09 Jan 14	73.63000 -6.04	75.69	73.20	74.34	3,129,300
08 Jan 14	79.67000 -0.39	79.93	79.27	79.91	545,100
07 Jan 14	80.06000 +0.74	80.14	78.67	79.45	874,100
06 Jan 14	79.32000 +0.60	80.18	78.79	79.37	1,024,200
03 Jan 14	78.72000 +0.01	79.87	78.48	78.93	595,500
02 Jan 14	78.71000 +0.01	79.53	78.33	78.71	767,900
31 Dec 13	78.70000 +0.16	79.13	78.29	78.55	326,500
30 Dec 13	78.54000 +0.61	78.85	77.55	78.09	239,600
27 Dec 13	77.93000 -0.50	78.93	77.70	78.45	206,000
26 Dec 13	78.43000 +0.59	78.80	77.80	78.00	500,900
24 Dec 13	77.84000 +0.35	78.50	77.72	77.72	222,400
23 Dec 13	77.49000 +0.05	79.06	77.01	77.67	515,000
20 Dec 13	77.44000 +1.38	77.51	76.28	76.43	1,219,000
19 Dec 13	76.06000 -0.87	77.03	75.46	76.94	405,400
18 Dec 13	76.93000 +1.12	76.93	75.05	76.10	769,400
17 Dec 13	75.81000 -0.41	76.67	75.19	76.29	514,000
16 Dec 13	76.22000 +0.79	76.47	75.65	75.72	376,500
13 Dec 13	75.43000 +0.25	75.79	75.06	75.27	406,900
12 Dec 13	75.18000 -0.04	75.68	75.02	75.28	314,100
11 Dec 13	75.22000 -0.92	76.67	75.00	76.04	684,800
10 Dec 13	76.14000 +0.34	76.55	75.50	75.65	553,000
09 Dec 13	75.80000 -0.46	76.73	75.69	76.32	362,400
06 Dec 13	76.26000 +0.57	78.98	76.03	78.98	499,300
05 Dec 13	75.69000 +0.67	76.11	74.91	75.88	658,000
04 Dec 13	75.02000 -0.53	78.62	74.72	78.08	794,900
03 Dec 13	75.55000 -0.94	78.52	75.39	78.20	603,000
02 Dec 13	76.49000 -0.35	77.98	76.11	76.11	611,200
29 Nov 13	76.84000 -0.32	77.34	76.34	76.34	309,500
27 Nov 13	77.16000 -0.65	78.99	76.66	78.88	558,600
26 Nov 13	77.81000 +1.34	78.23	76.15	76.71	980,100
25 Nov 13	76.47000 -0.67	77.46	76.30	77.18	777,700
22 Nov 13	77.14000 -0.30	78.13	76.68	77.39	504,800
21 Nov 13	77.44000 +0.44	77.92	76.58	77.24	451,200
20 Nov 13	77.00000 +0.05	77.64	76.55	77.31	565,900
19 Nov 13	76.95000 -1.00	78.24	76.82	77.75	354,800
18 Nov 13	77.95000 -0.77	79.32	77.59	79.08	599,100
15 Nov 13	78.72000 +0.38	79.05	78.23	78.34	316,700
14 Nov 13	78.34000 +0.71	78.47	77.32	77.71	295,500
13 Nov 13	77.63000 +0.71	77.82	76.05	76.57	578,900
12 Nov 13	76.92000 +1.91	76.94	74.90	74.90	701,500
11 Nov 13	75.01000 +0.14	75.51	74.69	74.87	1,002,900
08 Nov 13	74.87000 +0.91	75.19	74.08	74.08	906,000
07 Nov 13	73.96000 -3.19	78.00	73.95	77.28	943,400
06 Nov 13	77.15000 +0.12	77.58	76.70	77.30	626,800
05 Nov 13	77.03000 +1.11	77.25	75.17	75.84	550,000
04 Nov 13	75.92000 +0.70	76.25	75.54	75.64	566,400
01 Nov 13	75.22000 +0.56	75.67	74.44	74.93	635,400
31 Oct 13	74.66000 -0.39	75.49	74.49	75.19	957,700
30 Oct 13	75.05000 -0.44	76.15	74.73	75.76	647,000
29 Oct 13	75.49000 -0.12	76.07	75.08	75.69	617,300
28 Oct 13	75.61000 -0.10	76.28	75.02	75.86	435,300
25 Oct 13	75.71000 +0.01	76.28	75.25	76.00	336,300
24 Oct 13	75.70000 -0.08	76.47	75.54	75.79	905,500
23 Oct 13	75.78000 -0.45	76.35	75.65	75.74	666,800
22 Oct 13	76.23000 -0.33	77.25	76.07	76.65	836,900
21 Oct 13	76.56000 +0.50	77.00	75.56	76.26	839,700
18 Oct 13	76.06000 +1.13	76.07	75.12	75.51	496,200
17 Oct 13	74.93000 +0.59	75.27	73.94	74.10	688,400
16 Oct 13	74.34000 +1.71	74.51	72.42	72.99	543,300
15 Oct 13	72.63000 -0.31	73.06	72.34	72.73	669,100
14 Oct 13	72.94000 +0.12	73.12	71.97	72.11	432,100
11 Oct 13	72.82000 +1.94	72.83	70.19	70.87	1,095,900
10 Oct 13	70.88000 +1.30	70.93	70.27	70.57	641,300
09 Oct 13	69.58000 -1.35	71.52	69.49	71.52	775,700
08 Oct 13	70.93000 -1.36	73.14	70.59	72.52	519,400
07 Oct 13	72.29000 -0.45	73.51	72.28	73.50	717,600
04 Oct 13	72.74000 +1.10	73.08	71.18	71.48	424,300
03 Oct 13	71.64000 -0.51	72.64	71.30	71.96	440,800
02 Oct 13	72.15000 +0.11	72.31	71.14	71.98	702,800
01 Oct 13	72.04000 +0.39	73.18	71.35	71.88	808,200
30 Sep 13	71.65000 -0.29	71.79	70.45	71.28	446,700
27 Sep 13	71.94000 +1.25	72.06	70.65	71.37	414,900
26 Sep 13	70.69000 +0.05	71.24	70.38	70.84	413,500
25 Sep 13	70.64000 -0.11	71.00	70.27	71.00	341,000
24 Sep 13	70.75000 -0.31	71.91	70.72	71.21	853,200
23 Sep 13	71.06000 -0.27	71.63	70.52	71.44	528,200
20 Sep 13	71.33000 -0.56	73.57	71.33	72.62	888,200
19 Sep 13	71.89000 +1.46	72.40	70.69	70.84	852,800
18 Sep 13	70.43000 +1.22	70.67	69.30	69.38	784,600
17 Sep 13	69.21000 +0.08	69.34	68.56	69.33	558,800
16 Sep 13	69.13000 +0.51	70.31	68.96	70.31	358,400
13 Sep 13	68.62000 +0.42	69.14	68.17	68.47	493,300
12 Sep 13	68.20000 -0.91	69.73	68.18	69.02	281,500
11 Sep 13	69.11000 -0.59	70.00	68.62	69.71	484,400
10 Sep 13	69.70000 +1.22	70.02	68.84	69.08	658,300
09 Sep 13	68.48000 +1.50	68.75	67.51	68.00	412,900
06 Sep 13	66.98000 -0.04	67.63	66.26	67.47	421,300
05 Sep 13	67.02000 +0.40	67.41	66.47	66.84	435,200
04 Sep 13	66.62000 +0.06	67.06	66.31	66.51	689,600
03 Sep 13	66.56000 +0.16	67.46	65.91	67.33	1,384,000
30 Aug 13	66.40000 -0.60	67.45	66.07	66.95	969,000
29 Aug 13	67.00000 -2.83	67.50	66.21	67.50	2,621,700
28 Aug 13	69.83000 +2.02	70.66	67.95	68.11	1,611,100
27 Aug 13	67.81000 -3.37	71.13	67.37	70.70	1,150,500
26 Aug 13	71.18000 -0.47	72.13	70.76	71.88	428,400
23 Aug 13	71.65000 +1.32	71.83	70.02	70.56	708,300
22 Aug 13	70.33000 -1.45	72.67	70.02	72.05	644,300
21 Aug 13	71.78000 -1.46	73.39	71.66	73.10	413,200
20 Aug 13	73.24000 +0.58	73.97	72.09	72.82	192,100
19 Aug 13	72.66000 +0.45	73.74	72.00	72.26	397,900
16 Aug 13	72.21000 -0.30	73.26	72.04	72.50	165,400
15 Aug 13	72.51000 -1.70	73.54	72.16	73.30	441,500
14 Aug 13	74.21000 -1.40	75.95	74.19	75.73	298,500
13 Aug 13	75.61000 +1.24	76.15	74.08	74.21	358,100
12 Aug 13	74.37000 +0.47	74.66	73.21	73.54	284,700
09 Aug 13	73.90000 +0.06	74.01	73.14	73.71	253,500
08 Aug 13	73.84000 +0.82	74.05	73.08	73.49	357,900
07 Aug 13	73.02000 -0.27	73.77	72.09	73.21	316,800
06 Aug 13	73.29000 -0.96	74.17	72.89	74.17	230,000
05 Aug 13	74.25000 -0.14	75.09	73.86	74.36	193,100
02 Aug 13	74.39000 -0.26	74.94	73.47	74.21	277,300
01 Aug 13	74.65000 +1.54	75.63	73.12	73.16	799,000
31 Jul 13	73.11000 +1.13	73.52	71.84	72.20	419,400
30 Jul 13	71.98000 +0.09	72.35	71.28	72.02	355,900
29 Jul 13	71.89000 -0.05	72.50	71.52	72.00	364,500
26 Jul 13	71.94000 +0.03	71.98	70.91	71.54	147,600
25 Jul 13	71.91000 +0.46	72.05	70.90	71.09	154,700
24 Jul 13	71.45000 -0.43	72.13	71.28	72.00	291,100
23 Jul 13	71.88000 +0.08	71.98	71.56	71.93	417,100
22 Jul 13	71.80000 +0.22	71.92	71.44	71.51	242,900
19 Jul 13	71.58000 +0.03	71.84	71.31	71.47	148,300
18 Jul 13	71.55000 +0.76	72.01	70.95	71.12	251,200
17 Jul 13	70.79000 +0.52	71.12	70.34	70.74	315,900
16 Jul 13	70.27000 -1.45	72.05	69.68	71.97	576,800
15 Jul 13	71.72000 +0.36	71.86	71.06	71.36	484,700
12 Jul 13	71.36000 +0.35	71.85	70.94	71.11	446,600
11 Jul 13	71.01000 +0.75	71.34	70.57	71.24	479,100
10 Jul 13	70.26000 -0.39	70.67	69.89	70.48	301,500
09 Jul 13	70.65000 +0.64	70.97	70.37	70.37	455,800
08 Jul 13	70.01000 -0.10	70.69	66.61	66.61	431,000
05 Jul 13	70.11000 +2.00	70.14	68.47	68.47	739,200
03 Jul 13	68.11000 +0.51	68.18	67.21	67.34	229,500
02 Jul 13	67.60000 -0.48	68.88	67.35	68.12	374,700
01 Jul 13	68.08000 +0.65	68.35	66.94	67.96	467,700
28 Jun 13	67.43000 -0.08	68.40	66.97	67.28	652,700
27 Jun 13	67.51000 +0.55	68.19	67.35	67.51	383,400
26 Jun 13	66.96000 +0.45	67.67	66.53	66.95	529,200
25 Jun 13	66.51000 +1.37	66.91	65.12	65.69	485,100
24 Jun 13	65.14000 -1.13	65.77	64.95	65.47	748,400
21 Jun 13	66.27000 -0.49	67.21	65.71	67.06	918,200
20 Jun 13	66.76000 -2.61	68.58	66.56	68.58	627,300
19 Jun 13	69.37000 -0.54	70.67	69.35	70.00	416,100
18 Jun 13	69.91000 +1.94	69.94	68.41	68.44	418,000
17 Jun 13	67.97000 -0.19	69.10	67.64	68.57	180,800
14 Jun 13	68.16000 +0.53	68.50	67.24	67.68	377,500
13 Jun 13	67.63000 +0.94	67.77	67.02	67.03	622,700
12 Jun 13	66.69000 -0.70	68.22	66.66	67.82	210,600
11 Jun 13	67.39000 -1.17	67.84	67.16	67.43	374,800
10 Jun 13	68.56000 -0.09	69.10	68.32	68.99	293,200
07 Jun 13	68.65000 +1.01	69.01	67.64	68.13	424,600
06 Jun 13	67.64000 +0.93	67.64	66.66	66.82	468,700
05 Jun 13	66.71000 -1.14	68.12	66.68	67.72	397,000
04 Jun 13	67.85000 -0.85	69.01	67.64	68.75	360,000
03 Jun 13	68.70000 +0.19	68.83	67.72	68.62	956,900
31 May 13	68.51000 -0.24	68.94	67.97	68.42	492,900
30 May 13	68.75000 +0.27	69.00	68.38	68.76	722,200
29 May 13	68.48000 -1.03	69.10	67.94	68.86	680,400
28 May 13	69.51000 -0.37	70.60	69.18	70.60	535,200
24 May 13	69.88000 -0.80	70.11	69.26	69.91	712,000
23 May 13	70.68000 -0.95	71.25	69.18	70.47	1,335,000
22 May 13	71.63000 +0.01	72.52	71.28	72.01	1,017,200
21 May 13	71.62000 +0.62	71.85	70.52	71.30	687,800
20 May 13	71.00000 +0.23	71.05	70.25	70.52	659,000
17 May 13	70.77000 +1.20	71.04	69.79	69.96	1,380,000
16 May 13	69.57000 -0.48	70.91	69.31	70.09	636,200
15 May 13	70.05000 +0.02	70.63	69.81	69.84	2,087,300
14 May 13	70.03000 +0.19	70.59	69.72	70.45	1,088,100
13 May 13	69.84000 -0.07	70.05	69.40	69.89	508,200
10 May 13	69.91000 +0.15	70.19	69.46	69.72	343,200
09 May 13	69.76000 -0.13	70.26	69.37	69.88	367,900
08 May 13	69.89000 +0.00	70.66	69.01	69.84	521,000
07 May 13	69.89000 +0.02	70.13	69.70	70.02	535,800
06 May 13	69.87000 -0.12	70.67	69.70	70.00	588,600
03 May 13	69.99000 +0.60	70.64	69.70	69.71	483,000
02 May 13	69.39000 +1.36	69.59	68.03	68.11	578,100
01 May 13	68.03000 -0.70	68.72	67.56	68.33	389,800
30 Apr 13	68.73000 +0.88	68.73	67.43	67.67	619,300
29 Apr 13	67.85000 +0.69	68.27	67.15	67.29	559,600
26 Apr 13	67.16000 -0.79	67.89	66.97	67.89	579,800
25 Apr 13	67.95000 +0.67	68.18	67.40	67.74	633,300
24 Apr 13	67.28000 +0.12	67.55	67.13	67.18	627,800
23 Apr 13	67.16000 +0.86	67.24	66.49	66.73	743,700
22 Apr 13	66.30000 +0.16	66.44	65.78	66.22	785,800
19 Apr 13	66.14000 +0.51	66.44	65.41	65.75	1,011,900
18 Apr 13	65.63000 -0.25	66.20	65.27	66.00	695,300
17 Apr 13	65.88000 -1.10	66.58	65.75	66.53	865,700
16 Apr 13	66.98000 +1.37	67.25	66.02	66.24	1,033,400
15 Apr 13	65.61000 -2.39	68.00	65.51	67.65	809,700
12 Apr 13	68.00000 -1.00	68.97	67.65	68.94	942,100
11 Apr 13	69.00000 +0.39	70.02	68.49	68.65	830,900
10 Apr 13	68.61000 +0.63	69.00	68.02	68.29	632,400
09 Apr 13	67.98000 -0.56	68.71	67.46	68.71	886,900
08 Apr 13	68.54000 +1.50	68.81	66.94	66.95	737,200
05 Apr 13	67.04000 +1.02	67.15	64.72	64.72	644,600
04 Apr 13	66.02000 -0.91	67.02	65.03	66.89	1,635,700
03 Apr 13	66.93000 -1.28	68.61	66.71	68.44	673,200
02 Apr 13	68.21000 +0.66	68.74	67.34	67.79	646,500
01 Apr 13	67.55000 +0.55	67.79	66.90	67.00	712,200
28 Mar 13	67.00000 +3.73	69.41	65.25	66.55	2,173,700
27 Mar 13	63.27000 +0.50	63.59	61.83	62.40	686,700
26 Mar 13	62.77000 +0.34	63.09	62.02	63.09	638,000
25 Mar 13	62.43000 -0.04	62.64	61.87	62.50	419,000
22 Mar 13	62.47000 +0.64	62.98	62.10	62.79	407,300
21 Mar 13	61.83000 -1.27	63.18	61.51	62.81	439,500
20 Mar 13	63.10000 -0.05	63.49	62.53	63.33	400,300
19 Mar 13	63.15000 +0.09	63.30	62.23	63.08	531,700
18 Mar 13	63.06000 +0.19	63.23	62.22	62.46	234,600
15 Mar 13	62.87000 -0.20	63.17	59.97	59.97	632,800
14 Mar 13	63.07000 +1.09	63.16	61.82	62.19	404,000
13 Mar 13	61.98000 -0.20	62.69	61.81	62.22	231,800
12 Mar 13	62.18000 +0.46	62.35	61.29	61.71	533,900
11 Mar 13	61.72000 +0.96	61.82	60.34	60.75	639,100
08 Mar 13	60.76000 -0.01	61.22	60.40	61.22	248,500
07 Mar 13	60.77000 +0.36	60.92	60.12	60.52	472,600
06 Mar 13	60.41000 +0.43	60.77	60.23	60.25	381,400
05 Mar 13	59.98000 +0.20	60.62	59.86	60.09	712,900
04 Mar 13	59.78000 +0.09	60.06	58.89	59.55	589,000
01 Mar 13	59.69000 -1.53	60.45	58.85	60.12	2,020,200
28 Feb 13	61.22000 +0.34	62.23	60.91	60.99	471,400
27 Feb 13	60.88000 -0.05	61.48	60.51	60.94	450,600
26 Feb 13	60.93000 +1.29	62.69	59.28	59.98	592,600
25 Feb 13	59.64000 -0.30	60.43	59.61	60.32	839,300
22 Feb 13	59.94000 +0.15	60.44	59.48	60.15	452,300
21 Feb 13	59.79000 -2.33	62.13	59.74	62.13	848,700
20 Feb 13	62.12000 -1.03	63.30	61.80	63.13	447,200
19 Feb 13	63.15000 +1.06	63.35	62.04	62.27	368,300
15 Feb 13	62.09000 -0.57	63.24	61.63	62.75	380,900
14 Feb 13	62.66000 +0.16	62.78	62.22	62.38	332,300
13 Feb 13	62.50000 +0.01	62.63	62.19	62.60	483,300
12 Feb 13	62.49000 -0.25	63.04	62.29	62.93	560,900
11 Feb 13	62.74000 -0.17	63.12	62.41	62.99	772,900
08 Feb 13	62.91000 -0.01	63.51	62.55	63.17	723,700
07 Feb 13	62.92000 -0.53	63.98	62.29	63.37	346,700
06 Feb 13	63.45000 +0.01	63.74	63.05	63.10	249,600
05 Feb 13	63.44000 +0.68	63.55	62.74	62.96	400,700
04 Feb 13	62.76000 -0.67	63.48	62.60	62.99	324,300
01 Feb 13	63.43000 +0.85	63.86	62.82	63.00	593,600
31 Jan 13	62.58000 -0.19	63.23	62.48	62.72	869,600
30 Jan 13	62.77000 +0.79	63.06	61.86	61.92	764,700
29 Jan 13	61.98000 +0.06	62.03	61.25	62.00	380,300
28 Jan 13	61.92000 -0.13	62.35	61.63	62.00	402,600
25 Jan 13	62.05000 +0.84	62.07	61.41	61.42	332,300
24 Jan 13	61.21000 +0.08	61.74	60.56	60.69	406,100
23 Jan 13	61.13000 -0.09	61.29	60.43	60.90	517,700
22 Jan 13	61.22000 -0.08	61.30	60.69	61.12	480,600
18 Jan 13	61.30000 +0.35	61.34	60.23	61.00	567,900
17 Jan 13	60.95000 +0.91	61.17	60.21	60.33	677,800
16 Jan 13	60.04000 +0.18	60.37	59.34	59.86	860,500
15 Jan 13	59.86000 +0.92	59.86	58.69	58.76	1,081,200
14 Jan 13	58.94000 +0.07	59.03	58.44	58.46	1,495,300
11 Jan 13	58.87000 -0.50	59.71	58.79	59.45	966,700
10 Jan 13	59.37000 -0.64	60.46	59.23	60.01	1,565,100
09 Jan 13	60.01000 +1.31	60.44	58.31	58.43	1,667,300
08 Jan 13	58.70000 +4.87	59.37	56.26	56.27	3,533,200
07 Jan 13	53.83000 -0.04	54.43	52.60	54.29	1,680,000
04 Jan 13	53.87000 -0.32	55.45	53.79	54.33	1,346,200
03 Jan 13	54.19000 +0.35	54.83	53.67	53.67	1,874,600
02 Jan 13	53.84000 +0.44	54.91	53.40	54.58	1,149,700
31 Dec 12	53.40000 +0.47	53.70	52.53	52.79	575,800
28 Dec 12	52.93000 -0.16	53.37	52.51	52.92	685,600
27 Dec 12	53.09000 +0.01	53.55	52.39	53.41	648,200
26 Dec 12	53.08000 -1.56	54.66	52.96	54.65	452,300
24 Dec 12	54.64000 -0.32	55.23	54.42	54.99	146,100
21 Dec 12	54.96000 -0.38	55.57	54.53	54.72	670,300
20 Dec 12	55.34000 -0.43	56.27	54.81	55.98	669,000
19 Dec 12	55.77000 -0.72	56.92	55.76	56.50	500,200
18 Dec 12	56.49000 +1.06	56.95	55.49	55.67	699,200
17 Dec 12	55.43000 +0.95	55.89	54.66	54.70	601,100
14 Dec 12	54.48000 -0.59	55.23	54.28	54.90	382,600
13 Dec 12	55.07000 -0.07	55.48	54.81	55.08	342,100
12 Dec 12	55.14000 +0.05	55.42	54.84	55.11	1,082,100
11 Dec 12	55.09000 +1.03	55.22	54.33	54.33	1,421,900
10 Dec 12	54.06000 +0.00	54.49	53.86	54.04	344,400
07 Dec 12	54.06000 +0.07	54.45	53.76	54.13	535,300
06 Dec 12	53.99000 +0.17	54.19	53.68	53.86	309,500
05 Dec 12	53.82000 -0.08	54.31	53.77	53.96	907,300
04 Dec 12	53.90000 -0.06	54.21	53.45	53.95	465,200
03 Dec 12	53.96000 +0.21	54.56	53.68	54.17	370,800
30 Nov 12	53.75000 -0.46	54.50	53.39	54.27	873,700
29 Nov 12	54.21000 -0.12	54.43	53.38	53.50	504,500
28 Nov 12	54.33000 +0.46	54.49	53.48	53.55	828,800
27 Nov 12	53.87000 +1.71	54.80	52.19	52.79	1,536,200
26 Nov 12	52.16000 -0.10	52.47	51.74	52.04	554,700
23 Nov 12	52.26000 +0.69	52.37	51.83	51.87	187,700
21 Nov 12	51.57000 +0.05	51.94	51.34	51.50	622,200
20 Nov 12	51.52000 -1.47	52.44	50.80	52.40	1,798,800
19 Nov 12	52.99000 +1.41	53.56	51.92	52.06	916,700
16 Nov 12	51.58000 +0.34	51.99	50.55	51.52	901,700
15 Nov 12	51.24000 -0.44	52.18	51.18	51.78	955,600
14 Nov 12	51.68000 -0.66	52.77	51.61	52.40	613,500
13 Nov 12	52.34000 -0.02	52.60	51.86	52.25	655,500
12 Nov 12	52.36000 -0.78	56.15	52.32	53.36	581,400
09 Nov 12	53.14000 +0.84	53.47	52.17	52.68	592,400
08 Nov 12	52.30000 -0.76	53.21	52.19	53.05	422,300
07 Nov 12	53.06000 -0.27	53.25	52.21	52.69	428,200
06 Nov 12	53.33000 +0.28	53.33	52.88	53.07	747,900
05 Nov 12	53.05000 +0.39	53.09	52.73	52.95	490,200
02 Nov 12	52.66000 -1.34	54.19	52.63	54.15	467,700
01 Nov 12	54.00000 +2.24	54.86	51.58	51.80	1,915,500
31 Oct 12	51.76000 +0.30	51.86	51.14	51.39	637,200
26 Oct 12	51.46000 -0.25	51.71	51.12	51.62	571,700
25 Oct 12	51.71000 +1.57	51.90	50.49	50.56	1,508,700
24 Oct 12	50.14000 +0.82	50.88	49.48	49.56	1,071,500
23 Oct 12	49.32000 -0.25	49.54	48.38	48.88	458,600
22 Oct 12	49.57000 -0.35	50.18	49.22	49.74	442,000
19 Oct 12	49.92000 -1.24	51.23	49.86	50.95	455,800
18 Oct 12	51.16000 +0.14	51.37	50.69	50.98	1,273,800
17 Oct 12	51.02000 +0.46	51.33	50.59	50.63	681,900
16 Oct 12	50.56000 +1.13	51.29	49.66	49.71	878,400
15 Oct 12	49.43000 +0.63	49.46	48.76	48.94	245,700
12 Oct 12	48.80000 -0.04	49.13	48.17	48.17	247,600
11 Oct 12	48.84000 -0.36	49.71	48.73	49.55	452,100
10 Oct 12	49.20000 +0.00	49.89	49.06	49.34	493,900
09 Oct 12	49.20000 -0.52	49.76	48.99	49.57	421,800
08 Oct 12	49.72000 -0.28	50.09	49.52	49.84	290,700
05 Oct 12	50.00000 +0.36	50.50	49.60	49.98	589,500
04 Oct 12	49.64000 +0.53	49.98	49.16	49.40	450,400
03 Oct 12	49.11000 -0.12	49.42	48.65	49.32	456,600
02 Oct 12	49.23000 +0.73	49.54	48.85	48.85	736,800
01 Oct 12	48.50000 -0.26	48.88	47.57	48.83	1,252,000
28 Sep 12	48.76000 +0.19	49.10	48.03	48.42	812,000
27 Sep 12	48.57000 +0.18	48.72	48.05	48.55	847,300
26 Sep 12	48.39000 -0.48	48.89	47.82	48.84	505,400
25 Sep 12	48.87000 -0.86	50.08	48.85	50.08	634,300
24 Sep 12	49.73000 -0.27	50.23	49.50	49.80	357,200
21 Sep 12	50.00000 -0.58	51.16	49.89	50.97	1,083,500
20 Sep 12	50.58000 +0.13	50.67	49.82	50.16	326,400
19 Sep 12	50.45000 +0.41	50.65	50.06	50.14	242,100
18 Sep 12	50.04000 -0.66	50.74	49.96	50.71	363,100
17 Sep 12	50.70000 -0.15	51.03	50.58	50.81	609,800
14 Sep 12	50.85000 +0.88	51.36	50.34	50.43	615,100
13 Sep 12	49.97000 +1.67	50.32	49.02	49.11	1,005,700
12 Sep 12	48.30000 +0.37	48.62	47.76	48.03	463,600
11 Sep 12	47.93000 +0.35	48.42	47.25	47.40	818,200
10 Sep 12	47.58000 +0.03	48.05	47.41	47.59	441,800
07 Sep 12	47.55000 +0.38	47.83	47.30	47.55	392,900
06 Sep 12	47.17000 +1.05	47.23	46.18	46.23	381,000
05 Sep 12	46.12000 -0.06	46.41	45.49	46.04	840,100
04 Sep 12	46.18000 +0.32	46.44	45.49	45.89	370,200
31 Aug 12	45.86000 +0.65	46.03	45.02	45.50	646,100
30 Aug 12	45.21000 -0.69	45.84	44.80	45.57	453,300
29 Aug 12	45.90000 +0.19	46.03	45.70	45.90	435,400
28 Aug 12	45.71000 -0.19	46.15	45.48	45.75	386,600
27 Aug 12	45.90000 -0.64	46.92	45.84	46.92	576,400
24 Aug 12	46.54000 -0.34	46.73	45.80	46.67	874,100
23 Aug 12	46.88000 -0.62	48.41	46.48	48.01	1,243,700
22 Aug 12	47.50000 -0.90	48.50	47.24	48.41	721,200
21 Aug 12	48.40000 -0.28	49.00	48.04	48.68	591,200
20 Aug 12	48.68000 +1.18	48.79	47.05	47.05	618,300
17 Aug 12	47.50000 +0.44	47.55	47.32	47.55	321,800
16 Aug 12	47.06000 +0.59	47.24	46.33	46.66	526,100
15 Aug 12	46.47000 -0.49	46.98	46.42	46.78	572,200
14 Aug 12	46.96000 +0.36	47.34	46.72	46.94	585,000
13 Aug 12	46.60000 +0.03	46.69	46.09	46.58	326,200
10 Aug 12	46.57000 -0.32	46.84	46.30	46.67	402,300
09 Aug 12	46.89000 +0.61	47.13	46.08	46.14	446,900
08 Aug 12	46.28000 +1.15	46.43	44.83	45.02	405,600
07 Aug 12	45.13000 +0.98	45.33	44.27	44.27	236,100
06 Aug 12	44.15000 +0.57	44.47	43.75	43.75	230,500
03 Aug 12	43.58000 +0.98	44.00	43.00	43.09	314,800
02 Aug 12	42.60000 -0.31	42.95	42.00	42.42	571,000
01 Aug 12	42.91000 -1.01	44.09	42.86	44.09	380,000
31 Jul 12	43.92000 -1.05	44.57	43.52	44.34	567,400
30 Jul 12	44.97000 +0.07	45.38	44.61	44.82	346,500
27 Jul 12	44.90000 +1.20	45.45	43.93	43.93	232,500
26 Jul 12	43.70000 +0.23	44.24	43.28	44.15	302,300
25 Jul 12	43.47000 +0.24	43.84	43.01	43.32	79,400
24 Jul 12	43.23000 -0.84	44.17	42.94	44.13	450,900
23 Jul 12	44.07000 -0.86	44.36	43.23	43.71	536,100
20 Jul 12	44.93000 -0.26	45.35	44.61	44.81	349,500
19 Jul 12	45.19000 +0.26	45.59	44.93	45.04	404,500
18 Jul 12	44.93000 +1.05	45.49	43.87	43.87	634,200
17 Jul 12	43.88000 +1.13	44.21	42.93	43.24	538,000
16 Jul 12	42.75000 -0.16	42.99	42.16	42.74	330,900
13 Jul 12	42.91000 +0.70	43.47	42.19	42.25	594,400
12 Jul 12	42.21000 -0.28	42.55	40.86	42.20	736,500
11 Jul 12	42.49000 -1.05	43.79	42.22	43.64	664,000
10 Jul 12	43.54000 -0.40	44.41	43.25	44.25	463,500
09 Jul 12	43.94000 -0.55	44.53	43.55	44.30	573,000
06 Jul 12	44.49000 -1.39	45.77	44.26	45.46	599,200
05 Jul 12	45.88000 -0.14	46.29	45.48	46.18	640,400
03 Jul 12	46.02000 +1.02	46.18	44.97	44.97	460,000
02 Jul 12	45.00000 +0.99	45.08	44.24	44.24	738,400
29 Jun 12	44.01000 +1.93	44.48	42.90	42.91	846,600
28 Jun 12	42.08000 +0.79	42.11	40.74	40.85	815,600
27 Jun 12	41.29000 -0.16	41.74	41.00	41.53	592,800
26 Jun 12	41.45000 +0.18	41.79	40.97	41.44	526,500
25 Jun 12	41.27000 -0.78	41.57	40.95	41.57	404,500
22 Jun 12	42.05000 +0.11	42.29	41.77	42.27	705,300
21 Jun 12	41.94000 -1.68	43.78	41.71	43.56	605,300
20 Jun 12	43.62000 -0.45	44.34	43.31	44.12	547,600
19 Jun 12	44.07000 +0.65	44.30	43.54	43.56	672,800
18 Jun 12	43.42000 +0.22	43.52	42.64	43.07	437,500
15 Jun 12	43.20000 -0.07	44.01	42.99	43.51	971,600
14 Jun 12	43.27000 +0.75	43.65	42.53	42.67	360,500
13 Jun 12	42.52000 -1.31	43.81	42.31	43.50	804,900
12 Jun 12	43.83000 +1.03	43.95	43.04	43.06	402,400
11 Jun 12	42.80000 -1.05	44.42	42.72	44.25	446,900
08 Jun 12	43.85000 +0.54	43.95	42.90	42.97	509,700
07 Jun 12	43.31000 -0.48	44.35	43.25	44.07	444,800
06 Jun 12	43.79000 +0.80	44.45	42.89	43.15	977,600
05 Jun 12	42.99000 +0.38	43.19	42.22	42.36	386,800
04 Jun 12	42.61000 +0.02	43.09	41.77	42.59	768,800
01 Jun 12	42.59000 -1.07	43.30	42.11	42.50	1,243,100
31 May 12	43.66000 -0.29	44.12	43.15	43.98	3,294,700
30 May 12	43.95000 -0.27	44.21	43.38	43.99	622,700
29 May 12	44.22000 -0.03	45.00	43.79	44.33	781,100
25 May 12	44.25000 +0.24	44.38	43.11	43.82	1,499,800
24 May 12	44.01000 -3.74	44.91	41.93	43.00	5,372,700
23 May 12	47.75000 +2.00	47.94	45.75	45.75	1,743,400
22 May 12	45.75000 +0.21	46.73	45.36	45.62	705,900
21 May 12	45.54000 +1.50	45.64	43.56	44.33	1,278,900
18 May 12	44.04000 +0.19	44.43	43.45	44.09	690,900
17 May 12	43.85000 -1.83	45.72	43.80	45.68	1,077,400
16 May 12	45.68000 +0.09	46.77	45.45	45.83	421,600
15 May 12	45.59000 +0.40	46.26	45.00	45.25	375,600
14 May 12	45.19000 -0.74	45.91	44.58	45.44	599,800
11 May 12	45.93000 -0.47	46.91	45.77	46.11	425,400
10 May 12	46.40000 +0.15	47.05	46.27	46.66	530,100
09 May 12	46.25000 -0.23	47.12	45.90	46.10	582,900
08 May 12	46.48000 -1.38	47.43	44.98	47.33	1,215,500
07 May 12	47.86000 +0.31	48.20	47.28	47.37	532,000
04 May 12	47.55000 -0.89	48.42	47.33	48.14	328,700
03 May 12	48.44000 -0.85	49.49	48.08	49.10	711,700
02 May 12	49.29000 +0.21	49.39	48.46	48.70	607,900
01 May 12	49.08000 +0.31	49.91	48.24	48.49	703,700
30 Apr 12	48.77000 +0.91	48.86	47.37	47.39	847,400
27 Apr 12	47.86000 +0.05	48.15	47.31	48.14	858,700
26 Apr 12	47.81000 +0.78	48.00	46.75	46.92	766,000
25 Apr 12	47.03000 +0.83	47.15	46.20	46.72	662,700
24 Apr 12	46.20000 -1.06	47.48	45.76	47.34	799,100
23 Apr 12	47.26000 -0.39	47.70	46.82	46.84	575,500
20 Apr 12	47.65000 +0.85	47.73	46.89	46.93	626,300
19 Apr 12	46.80000 -0.67	47.54	46.04	47.52	800,000
18 Apr 12	47.47000 -0.55	47.67	47.07	47.43	873,100
17 Apr 12	48.02000 +0.91	48.45	47.56	47.61	498,600
16 Apr 12	47.11000 +0.51	47.65	46.32	46.88	524,700
13 Apr 12	46.60000 -0.47	46.95	46.45	46.85	563,100
12 Apr 12	47.07000 +0.60	47.56	46.24	46.49	497,000
11 Apr 12	46.47000 +1.30	46.53	45.68	45.79	886,400
10 Apr 12	45.17000 -2.01	47.11	44.86	47.00	1,493,400
09 Apr 12	47.18000 -0.91	47.32	46.64	47.25	608,000
05 Apr 12	48.09000 +0.13	48.72	47.68	47.70	448,200
04 Apr 12	47.96000 -0.16	48.34	47.33	47.70	977,200
03 Apr 12	48.12000 +0.81	48.47	46.91	47.12	1,388,200
02 Apr 12	47.31000 +0.03	48.05	47.08	47.25	1,649,500
30 Mar 12	47.28000 -1.32	48.82	47.26	48.78	1,041,600
29 Mar 12	48.60000 -0.36	48.85	47.77	48.56	1,428,200
28 Mar 12	48.96000 -0.54	49.66	48.60	49.57	1,137,600
27 Mar 12	49.50000 -0.85	50.38	49.50	50.25	655,300
26 Mar 12	50.35000 +0.86	50.61	49.80	49.94	805,800
23 Mar 12	49.49000 +0.28	49.65	48.63	48.96	924,000
22 Mar 12	49.21000 -2.05	50.83	48.53	49.74	1,739,400
21 Mar 12	51.26000 +0.78	51.44	50.31	50.47	1,020,500
20 Mar 12	50.48000 +0.91	50.63	49.24	49.60	792,900
19 Mar 12	49.57000 +0.28	49.67	48.71	49.12	910,100
16 Mar 12	49.29000 -0.24	49.53	49.06	49.52	979,000
15 Mar 12	49.53000 -0.44	49.82	49.14	49.78	679,600
14 Mar 12	49.97000 +0.46	50.04	49.10	49.36	345,200
13 Mar 12	49.51000 +0.64	49.56	48.61	48.92	340,900
12 Mar 12	48.87000 -0.01	49.06	48.52	48.66	298,700
09 Mar 12	48.88000 +0.47	49.29	48.15	48.52	613,400
08 Mar 12	48.41000 +1.19	48.52	47.17	47.51	307,900
07 Mar 12	47.22000 +0.15	47.53	46.91	47.53	344,300
06 Mar 12	47.07000 -0.96	47.56	46.79	47.38	480,000
05 Mar 12	48.03000 +0.03	48.31	47.38	47.54	562,000
02 Mar 12	48.00000 +0.33	48.39	47.73	47.73	1,093,100
01 Mar 12	47.67000 +0.77	48.37	47.15	47.15	984,300
29 Feb 12	46.90000 -0.80	47.93	46.70	47.67	626,700
28 Feb 12	47.70000 -0.10	48.08	47.43	47.96	718,300
27 Feb 12	47.80000 -0.16	48.40	47.63	47.88	436,500
24 Feb 12	47.96000 -0.01	48.44	47.79	47.89	314,000
23 Feb 12	47.97000 +0.45	48.27	47.42	47.91	421,000
22 Feb 12	47.52000 +0.70	47.74	46.95	46.99	449,900
21 Feb 12	46.82000 -0.33	47.56	46.72	47.22	455,600
17 Feb 12	47.15000 +0.29	48.26	47.13	47.28	527,200
16 Feb 12	46.86000 +0.76	47.31	45.77	46.20	719,900
15 Feb 12	46.10000 -0.52	47.00	45.79	46.98	797,800
14 Feb 12	46.62000 +1.13	46.74	45.29	45.43	619,200
13 Feb 12	45.49000 +0.94	45.88	45.17	45.31	704,800
10 Feb 12	44.55000 -0.09	45.12	44.40	44.40	668,700
09 Feb 12	44.64000 -0.37	45.02	43.98	44.88	1,319,100
08 Feb 12	45.01000 -0.29	45.44	44.76	45.44	542,700
07 Feb 12	45.30000 -0.79	46.11	45.24	46.08	1,402,700
06 Feb 12	46.09000 -0.46	46.75	45.80	46.32	470,000
03 Feb 12	46.55000 +0.42	47.20	46.45	46.54	708,700
02 Feb 12	46.13000 -0.29	46.67	45.90	46.44	365,500
01 Feb 12	46.42000 +0.84	47.14	45.58	45.81	699,900
31 Jan 12	45.58000 -0.45	46.43	45.27	46.42	576,300
30 Jan 12	46.03000 -0.43	46.36	45.55	46.13	360,100
27 Jan 12	46.46000 -0.51	47.23	46.30	46.54	404,500
26 Jan 12	46.97000 -0.41	47.67	46.62	47.52	332,300
25 Jan 12	47.38000 +0.22	47.56	46.73	46.89	515,200
24 Jan 12	47.16000 +0.24	47.23	46.41	46.47	418,900
23 Jan 12	46.92000 +0.21	47.42	46.32	46.63	369,400
20 Jan 12	46.71000 -0.29	47.28	46.36	47.02	621,600
19 Jan 12	47.00000 +1.89	47.17	44.84	45.06	1,386,300
18 Jan 12	45.11000 +0.11	45.33	44.86	45.06	738,100
17 Jan 12	45.00000 +0.28	45.27	44.52	45.18	633,000
13 Jan 12	44.72000 -0.16	44.95	43.98	44.20	695,500
12 Jan 12	44.88000 -0.18	45.13	44.44	45.06	625,300
11 Jan 12	45.06000 +1.01	45.40	43.48	43.51	1,213,500
10 Jan 12	44.05000 -2.97	45.00	43.17	43.41	3,379,400
09 Jan 12	47.02000 +0.33	47.33	46.39	46.39	1,087,300
06 Jan 12	46.69000 -0.08	47.10	46.22	46.57	806,500
05 Jan 12	46.77000 +0.75	47.20	44.64	45.46	729,400
04 Jan 12	46.02000 -0.08	46.61	45.38	45.55	681,900
03 Jan 12	46.10000 +2.14	46.36	44.65	44.80	1,359,400
30 Dec 11	43.96000 +0.08	44.36	43.64	43.94	368,700
29 Dec 11	43.88000 +0.54	44.03	43.11	43.38	289,900
28 Dec 11	43.34000 -0.64	44.03	42.86	43.78	284,700
27 Dec 11	43.98000 +0.33	44.04	43.08	43.36	268,900
23 Dec 11	43.65000 +0.47	43.66	43.13	43.43	372,600
22 Dec 11	43.18000 -0.83	44.49	43.09	43.87	582,200
21 Dec 11	44.01000 +0.91	44.09	42.85	43.08	418,000
20 Dec 11	43.10000 +1.15	43.40	42.74	42.88	525,100
19 Dec 11	41.95000 -2.41	44.49	41.77	44.49	1,303,500
16 Dec 11	44.36000 +1.60	44.66	43.09	43.12	1,657,100
15 Dec 11	42.76000 +0.81	42.92	42.15	42.64	515,200
14 Dec 11	41.95000 -0.41	42.49	41.54	42.10	880,400
13 Dec 11	42.36000 -1.96	44.54	42.00	44.29	844,400
12 Dec 11	44.32000 -0.76	44.50	43.54	44.50	532,400
09 Dec 11	45.08000 +0.94	45.82	44.00	44.27	823,800
08 Dec 11	44.14000 -1.34	45.36	44.00	44.81	647,900
07 Dec 11	45.48000 +0.24	45.77	44.10	44.73	824,800
06 Dec 11	45.24000 -0.26	45.45	44.43	44.81	877,200
05 Dec 11	45.50000 +0.84	45.96	44.99	45.39	694,500
02 Dec 11	44.66000 +0.45	45.40	44.57	45.28	571,400
01 Dec 11	44.21000 -0.07	45.56	43.92	44.28	1,017,900
30 Nov 11	44.28000 +1.07	44.85	43.73	44.63	1,053,600
29 Nov 11	43.21000 -0.24	43.44	41.83	42.69	1,179,800
28 Nov 11	43.45000 +1.96	43.72	42.73	43.01	1,119,200
25 Nov 11	41.49000 -0.39	42.88	41.45	42.81	523,900
23 Nov 11	41.88000 -1.54	43.17	41.65	43.15	1,091,000
22 Nov 11	43.42000 -0.12	46.14	43.23	45.13	1,714,800
21 Nov 11	43.54000 -1.32	44.52	43.46	44.03	1,625,000
18 Nov 11	44.86000 +1.53	44.94	43.28	43.78	1,738,200
17 Nov 11	43.33000 -0.83	44.37	43.02	44.15	912,500
16 Nov 11	44.16000 -1.20	45.28	44.09	44.75	907,600
15 Nov 11	45.36000 +0.47	45.62	44.49	44.75	1,102,900
14 Nov 11	44.89000 -0.11	45.08	44.30	44.84	1,127,200
11 Nov 11	45.00000 -0.27	45.82	44.85	45.49	1,431,800
10 Nov 11	45.27000 +0.79	45.90	44.77	44.96	15,167,100
09 Nov 11	44.48000 -1.45	45.34	44.06	44.55	1,673,500
08 Nov 11	45.93000 +3.24	46.08	44.71	45.08	4,592,200
07 Nov 11	42.69000 +0.28	42.84	41.70	42.50	211,200
04 Nov 11	42.41000 -0.66	42.81	41.86	42.61	443,800
03 Nov 11	43.07000 +0.49	43.14	41.62	43.14	506,800
02 Nov 11	42.58000 +0.64	43.08	42.26	42.49	521,000
01 Nov 11	41.94000 -1.17	43.07	41.33	41.59	923,000
31 Oct 11	43.11000 -1.24	44.04	43.11	43.72	649,400
28 Oct 11	44.35000 -0.24	45.50	43.55	45.26	765,800
27 Oct 11	44.59000 +1.86	45.20	43.74	44.23	818,800
26 Oct 11	42.73000 +1.51	42.87	41.51	42.50	1,034,000
25 Oct 11	41.22000 -1.42	42.55	41.13	42.55	668,100
24 Oct 11	42.64000 +1.42	42.95	41.23	41.81	553,600
21 Oct 11	41.22000 +1.19	41.84	40.34	40.50	626,900
20 Oct 11	40.03000 +0.99	40.06	38.71	39.32	506,900
19 Oct 11	39.04000 -0.33	39.71	38.87	39.11	284,300
18 Oct 11	39.37000 +0.86	39.81	38.07	38.69	569,000
17 Oct 11	38.51000 -1.14	39.77	38.30	39.16	418,600
14 Oct 11	39.65000 +0.32	39.89	38.46	39.79	693,300
13 Oct 11	39.33000 -0.50	40.25	38.83	39.70	1,214,100
12 Oct 11	39.83000 +0.05	40.45	39.68	40.23	887,800
11 Oct 11	39.78000 -0.19	40.05	39.27	39.86	898,000
10 Oct 11	39.97000 +1.63	39.98	38.99	39.11	1,137,800
07 Oct 11	38.34000 -0.97	39.66	37.77	39.54	1,544,200
06 Oct 11	39.31000 +1.83	39.34	37.17	37.19	787,300
05 Oct 11	37.48000 +0.81	38.23	35.94	36.37	1,230,700
04 Oct 11	36.67000 +3.20	36.67	32.34	32.93	2,100,000
03 Oct 11	33.47000 -0.33	34.62	33.42	33.55	1,874,100
30 Sep 11	33.80000 -0.44	34.47	33.24	33.43	2,065,700
29 Sep 11	34.24000 +0.10	34.65	33.04	34.55	954,500
28 Sep 11	34.14000 -1.14	35.39	34.10	35.30	831,300
27 Sep 11	35.28000 +0.79	36.18	35.17	35.53	603,300
26 Sep 11	34.49000 +1.19	34.63	33.25	33.70	781,500
23 Sep 11	33.30000 +0.32	33.46	32.77	32.80	677,200
22 Sep 11	32.98000 -2.15	34.17	32.60	34.17	717,300
21 Sep 11	35.13000 -1.35	36.89	35.10	36.43	980,000
20 Sep 11	36.48000 -0.28	37.24	36.41	36.96	576,400
19 Sep 11	36.76000 -0.53	37.00	35.55	36.13	423,100
16 Sep 11	37.29000 -0.08	37.64	36.85	37.50	572,000
15 Sep 11	37.37000 -0.06	38.03	37.13	37.59	490,100
14 Sep 11	37.43000 +0.50	38.08	36.20	36.83	1,174,200
13 Sep 11	36.93000 +1.25	37.03	35.33	35.44	605,600
12 Sep 11	35.68000 -0.06	35.78	34.77	35.00	683,800
09 Sep 11	35.74000 -1.74	37.30	35.51	37.00	856,100
08 Sep 11	37.48000 -1.13	38.52	37.25	38.19	473,600
07 Sep 11	38.61000 +1.61	38.77	37.31	37.34	514,400
06 Sep 11	37.00000 -1.07	37.66	36.33	36.85	926,100
02 Sep 11	38.07000 -0.61	38.17	37.40	37.72	862,200
01 Sep 11	38.68000 -0.26	39.25	38.47	38.93	937,800
31 Aug 11	38.94000 -0.29	40.13	38.25	38.76	748,100
30 Aug 11	39.23000 +0.59	39.54	37.85	37.85	728,700
29 Aug 11	38.64000 +1.18	38.70	37.91	38.09	355,100
26 Aug 11	37.46000 +1.06	37.98	36.07	36.07	1,798,900
25 Aug 11	36.40000 +1.24	38.61	35.50	38.45	3,695,000
24 Aug 11	35.16000 +1.31	35.33	33.45	33.65	1,403,200
23 Aug 11	33.85000 +1.52	33.88	32.22	32.48	1,098,100
22 Aug 11	32.33000 +0.45	33.33	31.95	33.05	1,289,600
19 Aug 11	31.88000 -0.52	32.76	31.74	31.99	1,742,100
18 Aug 11	32.40000 -2.26	33.94	31.98	33.56	1,506,200
17 Aug 11	34.66000 -0.23	35.28	33.96	35.05	992,000
16 Aug 11	34.89000 -0.20	35.12	34.10	34.48	825,100
15 Aug 11	35.09000 +0.96	35.11	33.92	34.50	1,550,800
12 Aug 11	34.13000 +0.10	35.10	33.84	34.55	1,326,700
11 Aug 11	34.03000 +1.94	34.47	32.21	32.47	1,095,200
10 Aug 11	32.09000 -1.78	33.18	31.99	32.90	1,479,300
09 Aug 11	33.87000 +2.61	33.87	31.60	32.42	2,154,400
08 Aug 11	31.26000 -4.16	34.43	30.93	34.00	1,523,400
05 Aug 11	35.42000 -0.38	36.82	34.46	36.60	1,994,900
04 Aug 11	35.80000 -4.17	38.97	35.60	38.76	1,870,500
03 Aug 11	39.97000 -0.13	40.16	38.59	39.63	1,322,700
02 Aug 11	40.10000 -2.62	41.81	39.58	41.74	2,042,300
01 Aug 11	42.72000 -0.12	43.49	42.19	43.49	799,200
29 Jul 11	42.84000 -0.36	43.26	42.27	42.67	637,500
28 Jul 11	43.20000 -0.44	44.11	43.18	43.82	318,100
27 Jul 11	43.64000 -1.43	44.74	43.43	44.74	538,600
26 Jul 11	45.07000 +0.13	45.64	44.97	45.04	349,100
25 Jul 11	44.94000 -0.73	45.65	44.89	45.32	388,500
22 Jul 11	45.67000 +0.18	45.93	45.35	45.52	551,100
21 Jul 11	45.49000 +0.30	45.76	45.26	45.53	373,200
20 Jul 11	45.19000 -0.44	45.84	44.89	45.84	428,800
19 Jul 11	45.63000 +0.58	45.90	45.20	45.32	853,300
18 Jul 11	45.05000 -0.78	45.36	44.67	45.03	337,200
15 Jul 11	45.83000 -0.32	46.32	45.32	46.29	274,100
14 Jul 11	46.15000 -0.17	46.64	45.88	46.58	455,100
13 Jul 11	46.32000 +0.26	47.04	46.15	46.27	779,900
12 Jul 11	46.06000 -0.28	46.64	45.37	45.50	855,100
11 Jul 11	46.34000 -1.01	46.66	45.99	46.33	347,400
08 Jul 11	47.35000 -0.66	47.37	46.78	47.17	654,200
07 Jul 11	48.01000 +0.58	48.30	47.71	47.93	1,055,500
06 Jul 11	47.43000 -0.17	47.80	47.19	47.60	379,900
05 Jul 11	47.60000 -0.01	47.94	47.10	47.25	478,700
01 Jul 11	47.61000 +0.80	47.72	46.82	46.82	846,300
30 Jun 11	46.81000 +0.50	47.49	46.21	46.28	983,800
29 Jun 11	46.31000 +0.82	46.65	45.72	45.79	794,100
28 Jun 11	45.49000 +1.08	45.56	44.25	44.25	454,400
27 Jun 11	44.41000 +0.56	44.51	43.42	43.71	356,900
24 Jun 11	43.85000 -0.36	44.15	43.39	44.10	623,800
23 Jun 11	44.21000 +0.53	44.34	43.02	43.18	1,284,300
22 Jun 11	43.68000 -0.13	44.07	43.00	43.40	981,800
21 Jun 11	43.81000 +1.07	44.00	42.42	42.83	640,100
20 Jun 11	42.74000 +1.49	42.79	41.03	41.18	451,300
17 Jun 11	41.25000 -0.30	42.04	41.20	41.85	682,400
16 Jun 11	41.55000 -0.64	42.08	41.12	41.86	614,300
15 Jun 11	42.19000 -1.07	43.08	41.90	42.76	728,100
14 Jun 11	43.26000 +1.07	43.57	42.54	42.68	401,800
13 Jun 11	42.19000 -0.57	43.03	42.03	42.91	792,800
10 Jun 11	42.76000 -1.34	43.80	42.45	43.58	629,700
09 Jun 11	44.10000 +1.22	44.27	42.95	43.00	1,163,000
08 Jun 11	42.88000 -0.44	43.30	42.17	43.02	715,100
07 Jun 11	43.32000 +0.09	44.49	43.30	43.86	538,100
06 Jun 11	43.23000 -0.99	44.34	43.14	44.34	464,200
03 Jun 11	44.22000 -0.97	44.69	44.12	44.53	782,100
02 Jun 11	45.19000 -0.06	45.50	44.69	45.05	647,600
01 Jun 11	45.25000 -0.76	46.26	45.21	45.75	881,900
31 May 11	46.01000 -0.01	46.38	45.72	46.15	918,600
27 May 11	46.02000 +0.27	46.17	45.75	45.84	662,000
26 May 11	45.75000 +2.20	46.39	44.51	45.57	2,939,200
25 May 11	43.55000 +0.97	43.78	42.26	42.60	1,236,300
24 May 11	42.58000 +0.33	42.76	42.27	42.37	524,800
23 May 11	42.25000 -0.07	42.60	41.58	41.63	627,900
20 May 11	42.32000 -0.52	42.97	41.99	42.75	884,900
19 May 11	42.84000 -0.43	43.66	42.57	43.11	652,900
18 May 11	43.27000 +0.93	43.37	42.09	42.34	562,800
17 May 11	42.34000 -0.94	43.09	42.26	42.95	670,800
16 May 11	43.28000 +0.02	43.37	42.70	42.95	1,052,800
13 May 11	43.26000 -0.12	43.59	42.94	43.00	627,100
12 May 11	43.38000 +0.76	43.43	42.06	42.46	1,255,100
11 May 11	42.62000 -0.41	43.05	42.50	42.68	3,059,600
10 May 11	43.03000 +0.76	43.10	42.03	42.21	1,524,000
09 May 11	42.27000 +1.27	42.51	41.38	41.38	1,709,700
06 May 11	41.00000 +0.55	41.35	40.42	41.00	1,064,400
05 May 11	40.45000 -0.86	41.35	40.35	40.99	1,260,300
04 May 11	41.31000 -0.88	42.17	40.98	42.06	873,100
03 May 11	42.19000 -0.79	43.02	41.90	42.91	417,100
02 May 11	42.98000 -0.77	44.27	42.82	44.26	548,500
29 Apr 11	43.75000 +0.17	44.03	43.52	43.70	527,000
28 Apr 11	43.58000 -0.28	43.93	43.39	43.76	365,600
27 Apr 11	43.86000 +0.03	44.04	43.45	43.79	298,600
26 Apr 11	43.83000 +0.13	44.05	43.64	43.95	356,800
25 Apr 11	43.70000 -0.78	44.40	43.32	44.37	473,200
21 Apr 11	44.48000 +0.13	44.80	44.07	44.74	358,300
20 Apr 11	44.35000 +1.64	44.42	43.23	43.43	778,300
19 Apr 11	42.71000 -0.71	43.56	42.68	43.54	455,500
18 Apr 11	43.42000 -0.47	43.53	42.44	43.25	574,300
15 Apr 11	43.89000 -0.27	44.31	43.37	44.16	532,600
14 Apr 11	44.16000 -0.04	44.29	43.59	44.02	722,300
13 Apr 11	44.20000 -0.19	44.80	43.65	44.76	435,500
12 Apr 11	44.39000 -1.21	45.63	44.39	45.21	706,300
11 Apr 11	45.60000 -0.16	46.18	45.22	45.67	288,400
08 Apr 11	45.76000 -0.31	46.13	45.14	45.88	395,000
07 Apr 11	46.07000 +0.25	46.65	45.54	45.84	440,800
06 Apr 11	45.82000 -0.68	46.48	45.47	46.39	514,300
05 Apr 11	46.50000 +0.35	47.23	45.85	45.85	333,300
04 Apr 11	46.15000 -0.01	46.18	45.47	46.11	402,100
01 Apr 11	46.16000 +0.14	46.44	45.71	46.02	442,700
31 Mar 11	46.02000 +0.92	46.05	44.71	44.97	539,200
30 Mar 11	45.10000 +0.30	45.26	43.50	43.82	857,000
29 Mar 11	44.80000 +0.85	45.68	44.10	44.37	823,600
28 Mar 11	43.95000 -0.79	45.06	43.77	44.84	1,017,200
25 Mar 11	44.74000 -1.02	45.87	44.71	45.80	643,300
24 Mar 11	45.76000 +0.65	46.07	45.45	45.51	426,100
23 Mar 11	45.11000 +0.66	45.92	44.14	44.25	884,600
22 Mar 11	44.45000 +0.31	44.69	44.17	44.44	343,800
21 Mar 11	44.14000 +1.87	44.59	43.49	43.49	770,800
18 Mar 11	42.27000 +0.76	42.43	41.36	42.03	1,207,600
17 Mar 11	41.51000 +0.33	42.03	41.18	41.69	497,800
16 Mar 11	41.18000 -1.42	42.71	40.79	41.91	909,400
15 Mar 11	42.60000 -0.62	43.07	40.72	40.83	610,500
14 Mar 11	43.22000 -0.80	44.12	42.69	43.72	414,600
11 Mar 11	44.02000 +0.16	44.18	43.36	43.58	372,900
10 Mar 11	43.86000 +0.22	44.07	43.10	43.39	443,400
09 Mar 11	43.64000 +0.11	44.02	43.25	43.60	486,400
08 Mar 11	43.53000 -0.02	44.09	43.32	43.65	468,900
07 Mar 11	43.55000 -1.06	44.98	42.87	44.57	798,100
04 Mar 11	44.61000 -0.49	45.09	43.77	45.09	357,000
03 Mar 11	45.10000 +0.54	45.15	44.15	45.09	319,100
02 Mar 11	44.56000 +1.16	44.73	43.62	43.80	479,500
01 Mar 11	43.40000 -0.47	44.19	42.96	44.19	484,600
28 Feb 11	43.87000 +0.09	45.52	43.77	44.36	746,800
25 Feb 11	43.78000 +0.60	43.81	43.02	43.36	555,300
24 Feb 11	43.18000 -0.64	44.72	42.68	43.62	602,100
23 Feb 11	43.82000 -0.14	45.31	43.02	44.21	668,000
22 Feb 11	43.96000 -1.25	44.77	43.71	44.38	655,800
18 Feb 11	45.21000 +0.38	45.27	44.72	44.72	408,000
17 Feb 11	44.83000 +0.13	45.18	44.30	44.47	386,900
16 Feb 11	44.70000 +1.24	44.74	43.50	43.52	418,800
15 Feb 11	43.46000 -0.38	44.04	43.11	43.37	285,900
14 Feb 11	43.84000 -0.20	44.18	43.54	43.60	576,300
11 Feb 11	44.04000 -0.02	44.06	43.50	43.54	611,200
10 Feb 11	44.06000 -0.44	44.43	43.81	43.95	512,200
09 Feb 11	44.50000 +0.52	44.73	43.85	43.90	451,900
08 Feb 11	43.98000 +0.10	44.03	43.61	43.72	259,900
07 Feb 11	43.88000 +0.38	44.48	43.39	43.39	583,900
04 Feb 11	43.50000 +0.45	43.74	42.70	43.00	448,800
03 Feb 11	43.05000 +0.52	43.39	42.03	42.08	517,700
02 Feb 11	42.53000 -0.74	43.17	42.05	43.13	377,700
01 Feb 11	43.27000 +0.79	43.82	43.23	43.49	636,000
31 Jan 11	42.48000 +0.92	42.58	41.60	41.73	601,300
28 Jan 11	41.56000 -1.04	42.65	41.46	42.55	312,600
27 Jan 11	42.60000 +0.44	42.61	41.96	42.28	193,200
26 Jan 11	42.16000 +0.34	42.38	41.67	41.99	312,600
25 Jan 11	41.82000 -0.34	42.26	41.07	41.75	351,600
24 Jan 11	42.16000 +0.05	42.24	41.50	42.16	372,400
21 Jan 11	42.11000 -0.39	42.80	41.97	42.70	319,700
20 Jan 11	42.50000 -0.09	42.94	41.93	42.12	519,200
19 Jan 11	42.59000 -0.75	43.63	42.34	43.19	486,800
18 Jan 11	43.34000 +0.79	43.44	42.55	42.82	724,000
14 Jan 11	42.55000 +0.16	42.58	41.59	42.29	657,200
13 Jan 11	42.39000 +0.15	42.46	41.89	42.00	371,900
12 Jan 11	42.24000 +1.11	42.44	41.37	41.82	882,000
11 Jan 11	41.13000 -0.73	42.63	41.00	42.12	958,100
10 Jan 11	41.86000 +0.58	41.97	41.38	41.50	528,000
07 Jan 11	41.28000 -0.83	42.03	40.88	41.82	657,400
06 Jan 11	42.11000 -0.79	42.82	41.77	42.74	549,600
05 Jan 11	42.90000 +0.55	43.30	41.89	42.27	635,000
04 Jan 11	42.35000 -1.17	43.66	42.09	43.60	495,900
03 Jan 11	43.52000 +0.12	43.75	43.18	43.53	549,500
31 Dec 10	43.40000 +0.26	43.52	42.87	43.02	223,000
30 Dec 10	43.14000 -0.04	43.53	43.03	43.03	243,200
29 Dec 10	43.18000 +0.04	43.62	43.14	43.39	176,400
28 Dec 10	43.14000 -0.38	43.75	42.97	43.40	254,900
27 Dec 10	43.52000 +0.48	43.56	42.71	42.96	227,700
23 Dec 10	43.04000 -0.43	43.61	42.85	43.17	358,700
22 Dec 10	43.47000 -0.14	43.72	43.17	43.72	271,900
21 Dec 10	43.61000 -0.28	44.00	43.29	43.75	327,200
20 Dec 10	43.89000 -0.41	44.48	43.19	44.40	543,000
17 Dec 10	44.30000 +1.08	44.35	43.23	43.82	833,700
16 Dec 10	43.22000 +0.54	43.29	42.16	42.50	420,200
15 Dec 10	42.68000 -0.19	43.35	42.55	42.59	909,200
14 Dec 10	42.87000 +0.18	43.20	42.40	42.54	683,500
13 Dec 10	42.69000 +0.74	43.59	42.08	42.15	1,054,100
10 Dec 10	41.95000 +0.67	42.01	41.17	41.50	508,900
09 Dec 10	41.28000 -0.21	41.57	40.89	41.45	371,200
08 Dec 10	41.49000 -0.02	41.92	41.15	41.85	377,500
07 Dec 10	41.51000 +0.30	42.10	41.44	42.10	498,700
06 Dec 10	41.21000 -0.18	41.39	40.84	41.39	275,800
03 Dec 10	41.39000 +0.87	41.51	39.97	40.12	482,000
02 Dec 10	40.52000 +0.52	40.69	39.96	40.14	527,900
01 Dec 10	40.00000 +0.17	40.77	39.64	40.77	708,000
30 Nov 10	39.83000 -0.03	39.87	39.19	39.47	1,494,500
29 Nov 10	39.86000 -0.16	40.17	39.69	40.02	780,000
26 Nov 10	40.02000 -0.14	40.60	39.49	39.53	495,100
24 Nov 10	40.16000 +0.53	41.01	39.88	40.99	1,201,800
23 Nov 10	39.63000 +2.14	40.38	38.41	38.41	1,355,200
22 Nov 10	37.49000 +0.19	37.79	36.96	37.14	661,200
19 Nov 10	37.30000 +0.58	37.30	36.70	37.01	438,200
18 Nov 10	36.72000 +0.90	37.25	36.63	37.17	1,096,900
17 Nov 10	35.82000 +0.55	35.94	35.32	35.32	263,600
16 Nov 10	35.27000 -0.71	36.16	34.89	35.83	368,800
15 Nov 10	35.98000 +0.21	36.31	35.53	35.80	361,000
12 Nov 10	35.77000 -0.48	36.72	35.69	36.43	379,500
11 Nov 10	36.25000 -0.25	36.49	35.55	35.94	400,100
10 Nov 10	36.50000 -0.42	37.11	36.28	37.01	448,800
09 Nov 10	36.92000 -0.23	37.25	36.66	37.24	394,600
08 Nov 10	37.15000 +0.10	37.25	36.63	37.05	324,800
05 Nov 10	37.05000 +0.51	37.21	36.46	36.55	477,000
04 Nov 10	36.54000 +0.92	36.59	35.90	35.98	727,900
03 Nov 10	35.62000 +0.15	35.70	35.06	35.18	354,200
02 Nov 10	35.47000 -0.02	35.87	35.21	35.86	569,200
01 Nov 10	35.49000 +0.31	35.51	34.97	35.00	739,900
29 Oct 10	35.18000 -0.13	35.35	34.84	35.13	294,300
28 Oct 10	35.31000 +0.44	35.55	35.14	35.14	865,100
27 Oct 10	34.87000 -0.30	34.95	33.97	34.22	1,148,700
26 Oct 10	35.17000 +0.47	35.36	34.17	34.40	805,200
25 Oct 10	34.70000 +0.05	34.89	34.47	34.60	641,200
22 Oct 10	34.65000 +0.44	35.04	34.21	34.25	640,800
21 Oct 10	34.21000 +0.25	34.51	33.48	33.52	700,700
20 Oct 10	33.96000 +1.33	34.00	32.82	32.82	502,900
19 Oct 10	32.63000 -0.52	32.98	32.36	32.54	408,400
18 Oct 10	33.15000 +0.32	33.26	32.62	32.89	887,100
15 Oct 10	32.83000 +0.41	32.93	32.20	32.82	496,900
14 Oct 10	32.42000 -0.54	32.97	32.14	32.97	486,300
13 Oct 10	32.96000 -0.25	33.65	32.87	33.22	453,500
12 Oct 10	33.21000 +0.06	33.46	32.60	32.90	377,200
11 Oct 10	33.15000 -0.11	33.29	32.73	32.82	335,800
08 Oct 10	33.26000 +0.61	33.43	32.55	32.63	290,800
07 Oct 10	32.65000 -0.17	32.99	32.38	32.84	264,400
06 Oct 10	32.82000 +0.20	32.84	32.33	32.36	285,000
05 Oct 10	32.62000 +0.41	32.91	32.21	32.21	451,800
04 Oct 10	32.21000 -0.16	32.52	31.97	31.98	507,500
01 Oct 10	32.37000 +0.63	32.59	31.94	32.19	529,600
30 Sep 10	31.74000 -0.48	32.48	31.59	32.08	421,400
29 Sep 10	32.22000 +0.62	32.36	31.49	31.49	384,300
28 Sep 10	31.60000 +0.54	31.68	30.51	31.03	352,800
27 Sep 10	31.06000 +0.06	31.25	30.95	31.06	205,500
24 Sep 10	31.00000 +1.24	31.15	30.28	30.33	225,200
23 Sep 10	29.76000 +0.15	30.09	28.95	29.23	625,600
22 Sep 10	29.61000 -0.09	29.95	29.34	29.61	355,300
21 Sep 10	29.70000 -0.05	30.05	29.54	29.84	368,700
20 Sep 10	29.75000 +0.78	29.77	28.76	28.98	645,700
17 Sep 10	28.97000 +0.00	29.13	28.59	28.98	2,420,100
16 Sep 10	28.97000 +0.36	29.13	28.48	28.48	488,200
15 Sep 10	28.61000 -0.58	29.03	28.43	28.94	302,100
14 Sep 10	29.19000 +0.25	29.50	28.98	28.98	329,600
13 Sep 10	28.94000 +0.42	29.07	28.58	28.90	292,300
10 Sep 10	28.52000 +0.30	28.99	28.41	28.49	268,200
09 Sep 10	28.22000 +0.29	28.44	27.99	28.29	587,100
08 Sep 10	27.93000 +0.51	27.99	27.43	27.48	220,800
07 Sep 10	27.42000 -1.14	28.30	27.36	28.29	322,100
03 Sep 10	28.56000 +0.46	28.76	28.21	28.54	237,100
02 Sep 10	28.10000 +0.50	28.36	27.73	27.73	492,000
01 Sep 10	27.60000 +1.16	27.61	26.74	26.82	314,700
31 Aug 10	26.44000 -0.57	26.98	26.21	26.50	739,100
30 Aug 10	27.01000 -1.61	28.40	26.97	28.39	1,108,500
27 Aug 10	28.62000 -0.10	29.12	28.28	28.78	370,300
26 Aug 10	28.72000 +1.30	28.74	27.88	27.90	887,600
25 Aug 10	27.42000 +0.50	27.46	26.45	26.76	343,000
24 Aug 10	26.92000 -0.68	27.29	26.74	27.12	276,200
23 Aug 10	27.60000 -0.35	28.26	27.50	27.98	325,600
20 Aug 10	27.95000 +0.14	27.96	27.49	27.51	224,800
19 Aug 10	27.81000 -0.17	28.19	27.64	27.98	247,500
18 Aug 10	27.98000 +0.46	28.08	27.53	27.79	284,700
17 Aug 10	27.52000 +0.00	27.89	27.49	27.89	344,100
16 Aug 10	27.52000 +0.02	27.86	27.36	27.55	201,700
13 Aug 10	27.50000 -0.56	27.98	27.50	27.83	306,500
12 Aug 10	28.06000 -0.33	28.18	27.75	27.93	282,500
11 Aug 10	28.39000 -1.11	28.59	28.23	28.27	434,700
10 Aug 10	29.50000 -0.67	29.75	29.23	29.63	414,400
09 Aug 10	30.17000 +0.47	30.45	29.67	29.82	235,900
06 Aug 10	29.70000 -0.61	30.17	29.30	29.56	186,500
05 Aug 10	30.31000 +0.09	30.37	29.80	29.94	344,300
04 Aug 10	30.22000 +0.04	30.44	29.93	30.21	145,200
03 Aug 10	30.18000 -1.34	31.49	30.11	31.47	208,000
02 Aug 10	31.52000 +1.75	31.55	30.08	30.11	341,500
30 Jul 10	29.77000 +0.14	29.89	29.13	29.29	148,800
29 Jul 10	29.63000 -0.23	30.53	29.38	30.01	160,900
28 Jul 10	29.86000 -0.38	30.18	29.74	29.98	192,000
27 Jul 10	30.24000 -0.20	31.04	30.10	30.64	263,600
26 Jul 10	30.44000 +0.01	30.54	30.27	30.46	254,500
23 Jul 10	30.43000 +0.61	30.46	29.80	29.95	146,600
22 Jul 10	29.82000 +1.14	29.99	29.41	29.55	252,900
21 Jul 10	28.68000 -0.04	29.41	28.54	28.72	262,300
20 Jul 10	28.72000 +0.71	28.73	27.34	27.69	370,200
19 Jul 10	28.01000 -0.07	28.17	27.42	27.45	279,500
16 Jul 10	28.08000 -1.40	29.11	28.05	29.11	394,600
15 Jul 10	29.48000 -0.02	29.50	28.84	29.08	285,500
14 Jul 10	29.50000 -0.01	29.50	29.11	29.27	202,900
13 Jul 10	29.51000 +1.02	29.65	28.64	28.78	267,000
12 Jul 10	28.49000 -0.10	28.89	28.21	28.58	170,800
09 Jul 10	28.59000 +0.18	28.70	28.32	28.50	179,200
08 Jul 10	28.41000 +0.28	28.53	28.11	28.11	194,400
07 Jul 10	28.13000 +0.64	28.14	27.20	27.23	281,100
06 Jul 10	27.49000 -0.03	28.33	27.15	27.71	490,000
02 Jul 10	27.52000 -0.05	27.76	27.15	27.48	337,400
01 Jul 10	27.57000 +0.07	27.71	26.94	27.41	575,400
30 Jun 10	27.50000 +0.19	27.93	27.38	27.38	379,800
29 Jun 10	27.31000 -1.52	27.93	27.14	27.86	676,000
28 Jun 10	28.83000 -0.05	29.16	28.38	28.65	242,800
25 Jun 10	28.88000 -0.95	29.33	28.70	29.30	1,012,300
24 Jun 10	29.83000 -0.60	30.29	29.65	29.90	351,600
23 Jun 10	30.43000 +0.46	30.75	29.63	30.04	315,700
22 Jun 10	29.97000 -0.99	31.63	29.78	31.30	446,100
21 Jun 10	30.96000 -1.15	32.19	30.75	32.02	555,500
18 Jun 10	32.11000 +0.69	32.19	31.26	31.42	1,024,000
17 Jun 10	31.42000 -0.69	32.00	31.10	32.00	344,700
16 Jun 10	32.11000 -0.18	32.39	31.46	31.46	273,100
15 Jun 10	32.29000 +0.69	32.34	31.56	32.08	311,700
14 Jun 10	31.60000 +0.35	32.13	31.35	31.44	287,600
11 Jun 10	31.25000 +0.45	31.37	30.66	30.86	297,700
10 Jun 10	30.80000 +1.79	30.86	30.16	30.35	354,700
09 Jun 10	29.01000 +0.05	29.68	28.92	29.15	453,300
08 Jun 10	28.96000 +0.23	28.97	28.31	28.77	310,900
07 Jun 10	28.73000 -1.34	30.22	28.64	29.89	418,400
04 Jun 10	30.07000 -1.47	30.92	29.90	30.80	291,100
03 Jun 10	31.54000 +0.07	31.62	31.13	31.32	453,700
02 Jun 10	31.47000 +0.11	31.47	30.82	31.23	485,100
01 Jun 10	31.36000 +0.31	31.67	30.91	30.98	1,156,500
28 May 10	31.05000 -0.53	31.51	30.86	31.31	1,077,700
27 May 10	31.58000 +0.93	31.62	30.31	30.31	1,592,800
26 May 10	30.65000 +0.13	30.78	29.50	29.58	3,832,200
25 May 10	30.52000 +0.01	30.66	28.66	28.90	708,300
24 May 10	30.51000 -0.01	31.06	29.95	29.98	510,500
21 May 10	30.52000 +0.16	30.83	29.45	29.45	809,000
20 May 10	30.36000 -0.98	30.91	29.71	29.93	760,400
19 May 10	31.34000 -0.28	31.42	30.42	30.70	803,000
18 May 10	31.62000 -1.15	32.79	31.57	32.47	692,700
17 May 10	32.77000 +0.31	32.99	32.03	32.70	592,100
14 May 10	32.46000 -0.32	32.54	31.59	32.37	461,200
13 May 10	32.78000 -0.01	34.29	32.54	33.91	669,600
12 May 10	32.79000 +2.10	32.90	30.43	30.53	542,200
11 May 10	30.69000 -0.01	31.12	29.83	29.83	463,800
10 May 10	30.70000 +1.45	30.81	30.30	30.49	265,900
07 May 10	29.25000 -1.05	30.03	27.77	29.54	1,454,000
06 May 10	30.30000 -1.05	31.43	28.82	31.19	645,400
05 May 10	31.35000 -0.51	31.66	30.82	31.39	473,100
04 May 10	31.86000 -0.78	32.14	31.74	31.92	318,400
03 May 10	32.64000 +0.62	33.17	31.24	32.19	498,900
30 Apr 10	32.02000 -0.45	32.45	31.86	32.43	281,500
29 Apr 10	32.47000 +0.32	32.61	32.19	32.42	157,400
28 Apr 10	32.15000 -0.36	32.65	32.01	32.55	183,900
27 Apr 10	32.51000 -1.27	33.54	32.30	33.39	180,700
26 Apr 10	33.78000 -0.28	34.00	33.65	33.88	288,500
23 Apr 10	34.06000 +0.03	34.14	33.42	33.75	363,000
22 Apr 10	34.03000 +0.03	34.11	33.02	33.02	352,000
21 Apr 10	34.00000 +0.15	34.10	33.59	33.79	380,000
20 Apr 10	33.85000 +0.29	34.12	33.67	33.67	301,600
19 Apr 10	33.56000 -0.42	33.80	32.96	33.39	265,900
16 Apr 10	33.98000 -0.12	34.20	33.56	34.06	372,400
15 Apr 10	34.10000 +0.04	34.38	34.01	34.18	292,800
14 Apr 10	34.06000 +0.50	34.38	33.79	33.87	248,300
13 Apr 10	33.56000 +0.48	33.66	33.03	33.15	474,800
12 Apr 10	33.08000 +0.06	33.08	32.81	32.99	165,500
09 Apr 10	33.02000 +0.14	33.08	32.40	32.83	360,900
08 Apr 10	32.88000 -0.77	33.14	32.79	32.89	352,700
07 Apr 10	33.65000 +0.48	33.79	33.07	33.24	237,500
06 Apr 10	33.17000 -0.07	33.27	32.97	33.02	184,900
05 Apr 10	33.24000 +1.15	33.34	32.24	32.41	260,700
01 Apr 10	32.09000 -0.25	32.82	31.68	32.49	1,421,900
31 Mar 10	32.34000 +0.33	32.35	31.32	31.36	514,400
30 Mar 10	32.01000 -0.06	32.10	31.52	31.95	289,400
29 Mar 10	32.07000 +1.32	32.20	31.02	31.02	679,100
26 Mar 10	30.75000 +2.20	30.96	28.74	28.74	1,325,600
25 Mar 10	28.55000 +0.47	28.66	27.88	28.50	923,100
24 Mar 10	28.08000 -0.30	28.32	27.69	28.26	444,200
23 Mar 10	28.38000 -0.08	28.54	28.26	28.42	245,000
22 Mar 10	28.46000 +0.25	28.60	27.98	28.03	434,000
19 Mar 10	28.21000 -1.12	29.31	28.18	28.21	954,000
18 Mar 10	29.33000 +0.14	29.49	28.95	29.18	508,600
17 Mar 10	29.19000 -0.30	29.49	29.08	29.49	260,200
16 Mar 10	29.49000 -0.11	29.60	29.20	29.57	222,800
15 Mar 10	29.60000 -0.23	29.71	28.98	29.29	194,300
12 Mar 10	29.83000 +0.29	29.83	29.13	29.77	220,700
11 Mar 10	29.54000 -0.28	29.71	29.09	29.70	233,900
10 Mar 10	29.82000 +0.06	30.06	29.51	29.58	277,800
09 Mar 10	29.76000 -0.32	30.03	29.17	29.17	80,100
08 Mar 10	30.08000 -0.07	30.22	29.85	30.05	197,400
05 Mar 10	30.15000 +0.92	30.20	29.27	29.47	317,400
04 Mar 10	29.23000 +0.34	29.54	28.87	29.40	231,700
03 Mar 10	28.89000 -0.05	29.25	28.79	29.17	153,300
02 Mar 10	28.94000 +0.02	29.26	28.85	29.26	244,900
01 Mar 10	28.92000 +0.11	29.04	28.40	28.92	726,200
26 Feb 10	28.81000 -0.12	29.04	28.22	28.55	395,500
25 Feb 10	28.93000 +0.02	29.01	28.02	28.27	137,300
24 Feb 10	28.91000 +0.23	29.03	28.29	28.42	205,700
23 Feb 10	28.68000 -0.22	29.00	28.58	28.90	135,300
22 Feb 10	28.90000 -0.13	29.50	28.87	29.10	229,700
19 Feb 10	29.03000 +0.06	29.23	28.77	29.02	508,300
18 Feb 10	28.97000 +0.23	29.12	28.80	28.83	100,200
17 Feb 10	28.74000 -0.06	28.86	28.29	28.63	238,800
16 Feb 10	28.80000 +0.58	28.84	28.12	28.24	323,400
12 Feb 10	28.22000 +0.85	28.23	27.06	27.29	272,700
11 Feb 10	27.37000 +0.78	27.44	26.36	26.70	282,200
10 Feb 10	26.59000 -0.40	26.87	26.41	26.87	488,500
09 Feb 10	26.99000 +0.02	27.06	26.55	26.98	306,600
08 Feb 10	26.97000 -0.03	27.24	26.57	26.70	235,200
05 Feb 10	27.00000 -0.36	27.25	26.42	27.06	496,500
04 Feb 10	27.36000 -0.61	27.80	27.36	27.80	221,400
03 Feb 10	27.97000 +0.05	28.14	27.72	27.92	268,800
02 Feb 10	27.92000 +0.01	28.10	27.78	27.91	377,800
01 Feb 10	27.91000 +0.55	27.93	26.94	26.94	429,400
29 Jan 10	27.36000 +0.04	27.55	26.84	27.14	697,300
28 Jan 10	27.32000 -0.24	27.56	27.18	27.56	423,800
27 Jan 10	27.56000 +0.47	27.63	27.11	27.17	379,500
26 Jan 10	27.09000 +0.25	27.24	26.03	26.62	372,800
25 Jan 10	26.84000 +0.10	27.02	26.68	26.92	234,000
22 Jan 10	26.74000 -0.69	27.32	26.63	27.13	676,900
21 Jan 10	27.43000 -0.40	27.65	27.10	27.60	457,100
20 Jan 10	27.83000 -0.72	28.00	27.31	27.74	622,700
19 Jan 10	28.55000 +0.07	28.65	28.02	28.02	641,000
15 Jan 10	28.48000 +0.00	28.55	28.00	28.25	957,700
14 Jan 10	28.48000 -0.41	28.66	27.99	27.99	588,300
13 Jan 10	28.89000 +0.45	28.97	28.34	28.45	517,700
12 Jan 10	28.44000 -0.39	28.48	27.78	27.92	623,300
11 Jan 10	28.83000 +0.64	28.83	28.14	28.14	671,700
08 Jan 10	28.19000 +1.20	28.40	25.99	26.16	946,100
07 Jan 10	26.99000 +0.24	27.07	25.72	26.06	459,900
06 Jan 10	26.75000 -0.04	26.86	26.08	26.38	229,600
05 Jan 10	26.79000 -0.33	26.94	26.45	26.83	110,700
04 Jan 10	27.12000 +0.40	27.22	26.62	26.98	294,700
31 Dec 09	26.72000 -0.42	27.75	26.63	27.20	184,600
30 Dec 09	27.14000 -0.23	27.34	26.93	27.30	217,700
29 Dec 09	27.37000 +0.53	27.76	26.51	26.61	408,400
28 Dec 09	26.84000 +0.00	27.18	26.46	26.52	290,000

Signet Jewelers Ltd

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	115.72000 -1.04	118.55	113.18	117.35	825,797
19 Oct 26	116.76000 -1.73	120.43	116.59	117.74	634,139
16 Oct 26	118.49000 +0.33	122.64	117.13	118.39	1,092,234
15 Oct 26	118.16000 +10.20	120.00	108.97	109.18	1,749,634
14 Oct 26	107.96000 -0.20	109.06	106.15	108.07	691,977
13 Oct 26	108.16000 +2.16	108.67	106.35	107.04	750,986
12 Oct 26	106.00000 +0.78	107.36	104.75	105.66	647,400
09 Oct 26	105.22000 -0.67	107.08	104.54	105.70	589,064
08 Oct 26	105.89000 +2.51	106.98	102.75	103.36	626,726
07 Oct 26	103.38000 +1.28	104.30	100.97	101.57	600,923
06 Oct 26	102.10000 +1.21	103.55	101.25	101.25	515,116
05 Oct 26	100.89000 +0.31	103.73	100.25	101.45	875,862
02 Oct 26	100.58000 -3.67	106.61	100.43	105.68	891,730
01 Oct 26	104.25000 +1.92	105.61	100.17	100.59	1,083,333
30 Sep 26	102.33000 -1.99	105.94	101.56	104.57	939,115
29 Sep 26	104.32000 +1.02	104.53	102.96	104.04	571,072
28 Sep 26	103.30000 +1.04	104.00	101.53	102.29	591,086
25 Sep 26	102.26000 +1.76	103.35	100.39	101.61	604,677
24 Sep 26	100.50000 +0.38	103.24	99.68	100.49	571,788
23 Sep 26	100.12000 -0.30	102.44	98.93	99.98	938,558
22 Sep 26	100.42000 +1.79	103.10	99.76	99.76	802,789
21 Sep 26	98.63000 -1.75	101.42	97.86	101.30	948,200
18 Sep 26	100.38000 -1.07	101.53	98.88	100.95	1,785,339
17 Sep 26	101.45000 -1.49	104.75	100.67	104.75	832,073
16 Sep 26	102.94000 +3.07	104.75	99.80	101.86	1,126,784
15 Sep 26	99.87000 -0.88	101.88	98.75	100.74	1,019,341
14 Sep 26	100.75000 +0.49	101.36	97.35	97.69	1,352,135
11 Sep 26	100.26000 +2.55	100.41	97.15	97.72	1,005,500
10 Sep 26	97.71000 -4.77	103.49	95.33	103.49	1,822,636
09 Sep 26	102.48000 +19.81	103.00	94.33	95.01	4,468,875
08 Sep 26	82.67000 -2.63	84.86	80.00	84.33	1,686,311
04 Sep 26	85.30000 +3.28	85.78	81.44	81.44	806,026
03 Sep 26	82.02000 +0.29	83.37	81.39	82.96	908,000
02 Sep 26	81.73000 +0.47	83.29	80.93	81.64	693,954
01 Sep 26	81.26000 -1.02	82.22	80.50	80.88	649,756
31 Aug 26	82.28000 -0.42	83.31	81.41	81.76	581,220
28 Aug 26	82.70000 +0.86	84.21	81.71	82.15	651,596
27 Aug 26	81.84000 -1.92	83.32	81.12	82.69	589,390
26 Aug 26	83.76000 -0.84	86.08	83.57	85.17	499,831
25 Aug 26	84.60000 +1.15	84.84	81.06	83.90	737,949
24 Aug 26	83.45000 +2.08	84.10	81.85	82.02	735,514
21 Aug 26	81.37000 +0.35	82.17	80.76	81.86	638,123
20 Aug 26	81.02000 -4.22	84.83	79.01	82.87	977,083
19 Aug 26	85.24000 +0.48	88.29	85.00	85.59	812,763
18 Aug 26	84.76000 -1.35	87.14	84.65	86.71	504,522
17 Aug 26	86.11000 -4.46	90.08	85.58	89.33	550,476
14 Aug 26	90.57000 -1.99	92.23	89.78	92.23	463,708
13 Aug 26	92.56000 +0.03	93.87	92.01	93.50	478,239
12 Aug 26	92.53000 -2.19	93.97	90.72	93.97	553,971
11 Aug 26	94.72000 +0.24	96.33	93.60	94.31	476,325
10 Aug 26	94.48000 -2.43	96.77	93.96	95.43	563,524
07 Aug 26	96.91000 +3.03	97.42	91.60	94.11	465,405
06 Aug 26	93.88000 -2.69	96.82	93.80	96.18	489,901
05 Aug 26	96.57000 -0.74	98.90	96.18	98.41	402,832
04 Aug 26	97.31000 +2.35	97.41	93.90	94.22	523,300
03 Aug 26	94.96000 +2.06	96.50	93.29	94.98	707,804
31 Jul 26	92.90000 -2.98	96.97	92.46	95.70	825,685
30 Jul 26	95.88000 -2.98	99.12	95.04	98.64	725,875
29 Jul 26	98.86000 +0.82	100.41	96.39	97.80	758,788
28 Jul 26	98.04000 +2.30	99.78	96.54	97.32	1,016,595
27 Jul 26	95.74000 +4.45	97.07	92.99	92.99	974,862
24 Jul 26	91.29000 +1.62	91.61	88.25	89.42	627,267
23 Jul 26	89.67000 -0.95	90.75	88.58	90.68	898,946
22 Jul 26	90.62000 +0.35	92.00	89.27	89.27	549,038
21 Jul 26	90.27000 -0.17	92.01	89.41	91.39	601,793
20 Jul 26	90.44000 -1.21	93.11	90.08	93.02	648,656
17 Jul 26	91.65000 +1.41	92.72	89.00	89.31	789,697
16 Jul 26	90.24000 +3.21	90.65	87.10	87.75	933,590
15 Jul 26	87.03000 +1.73	88.84	85.45	85.92	669,222
14 Jul 26	85.30000 +0.70	85.80	83.36	85.11	408,907
13 Jul 26	84.60000 +0.28	85.88	83.31	85.01	593,966
10 Jul 26	84.32000 +0.79	84.97	83.29	84.17	439,034
09 Jul 26	83.53000 +2.07	83.80	81.10	81.42	517,643
08 Jul 26	81.46000 -2.00	83.39	80.24	82.13	650,046
07 Jul 26	83.46000 +1.60	84.97	82.06	83.03	776,376
06 Jul 26	81.86000 -2.26	83.92	81.38	83.23	542,129
02 Jul 26	84.12000 -0.54	85.02	81.06	84.62	1,024,181
01 Jul 26	84.66000 -1.54	86.78	83.79	84.99	1,131,724
30 Jun 26	86.20000 -0.68	87.52	83.59	87.01	788,225
29 Jun 26	86.88000 -0.66	88.01	84.59	85.95	912,266
26 Jun 26	87.54000 +3.91	88.05	82.49	82.73	2,022,370
25 Jun 26	83.63000 -1.46	87.33	83.09	85.54	775,686
24 Jun 26	85.09000 +0.17	86.00	83.54	85.18	790,257
23 Jun 26	84.92000 -1.81	86.39	84.01	85.25	1,050,740
22 Jun 26	86.73000 -1.50	90.07	86.59	88.31	873,376
18 Jun 26	88.23000 +1.75	90.64	87.65	87.76	1,390,988
17 Jun 26	86.48000 -1.55	92.00	86.45	90.03	860,859
16 Jun 26	88.03000 -0.69	91.84	87.65	89.66	935,934
15 Jun 26	88.72000 -1.53	92.98	88.25	92.14	971,742
12 Jun 26	90.25000 -1.50	93.99	89.95	93.07	731,011
11 Jun 26	91.75000 +5.83	92.49	85.98	86.03	1,028,793
10 Jun 26	85.92000 -0.83	88.21	85.40	86.45	556,021
09 Jun 26	86.75000 +2.19	90.50	84.23	86.27	1,185,606
08 Jun 26	84.56000 +1.27	85.53	83.24	83.65	698,342
05 Jun 26	83.29000 -3.52	86.85	81.88	86.46	783,425
04 Jun 26	86.81000 +1.46	87.33	85.00	87.15	861,276
03 Jun 26	85.35000 -2.65	88.06	83.09	87.74	1,645,710
02 Jun 26	88.00000 +3.18	89.80	82.01	89.80	2,072,503
01 Jun 26	84.82000 -2.57	87.14	83.28	85.31	1,612,758
29 May 26	87.39000 +0.40	88.10	85.39	86.35	926,648
28 May 26	86.99000 +3.83	88.12	82.22	82.83	922,155
27 May 26	83.16000 -0.89	86.85	83.09	85.57	830,924
26 May 26	84.05000 +2.44	84.28	82.24	83.37	720,948
22 May 26	81.61000 +0.21	82.03	79.40	80.30	439,379
21 May 26	81.40000 +2.88	82.33	75.76	77.56	720,492
20 May 26	78.52000 +4.39	79.05	72.71	74.72	818,504
19 May 26	74.13000 +0.19	75.12	71.61	73.53	994,475
18 May 26	73.94000 -2.05	76.72	73.20	75.90	707,760
15 May 26	75.99000 -2.56	78.18	75.26	78.14	747,772
14 May 26	78.55000 +0.53	80.13	78.05	79.00	679,545
13 May 26	78.02000 -2.33	79.97	76.32	79.37	870,867
12 May 26	80.35000 -2.78	82.35	78.46	81.89	913,829
11 May 26	83.13000 -4.17	87.26	82.46	87.26	669,688
08 May 26	87.30000 -0.69	88.03	86.43	88.01	472,512
07 May 26	87.99000 +0.46	88.38	85.82	87.50	638,096
06 May 26	87.53000 +5.54	88.48	83.88	84.39	752,722
05 May 26	81.99000 +0.99	83.00	80.00	81.62	835,478
04 May 26	81.00000 -4.70	85.12	80.55	85.00	752,292
01 May 26	85.70000 -3.33	89.14	84.72	88.73	998,308
30 Apr 26	89.03000 +4.03	90.54	85.71	85.85	967,961
29 Apr 26	85.00000 -2.09	87.47	84.56	86.31	851,247
28 Apr 26	87.09000 -0.68	88.52	85.64	88.08	498,321
27 Apr 26	87.77000 -0.90	89.83	86.60	88.82	608,302
24 Apr 26	88.67000 -1.35	89.50	85.65	89.50	653,975
23 Apr 26	90.02000 -0.41	93.00	89.20	90.13	588,652
22 Apr 26	90.43000 -5.48	97.89	89.71	96.81	848,091
21 Apr 26	95.91000 +0.22	98.50	95.11	95.29	792,144
20 Apr 26	95.69000 +1.11	96.56	92.69	94.27	939,110
17 Apr 26	94.58000 +3.54	96.00	93.00	93.00	767,125
16 Apr 26	91.04000 -1.65	92.91	90.20	92.39	1,300,466
15 Apr 26	92.69000 -0.69	93.99	91.71	93.18	557,162
14 Apr 26	93.38000 +0.46	94.43	92.83	93.42	653,587
13 Apr 26	92.92000 -0.71	93.71	91.36	92.23	570,929
10 Apr 26	93.63000 +0.57	94.49	92.02	93.01	656,232
09 Apr 26	93.06000 +2.60	93.97	89.81	89.81	618,637
08 Apr 26	90.46000 +2.74	93.44	89.10	92.64	728,118
07 Apr 26	87.72000 -0.72	89.00	86.57	88.19	681,183
06 Apr 26	88.44000 +3.59	88.64	84.43	84.55	708,723
02 Apr 26	84.85000 -2.63	87.47	83.08	85.19	917,017
01 Apr 26	87.48000 +2.84	87.68	83.34	84.42	774,194
31 Mar 26	84.64000 +3.59	86.57	82.04	83.11	922,890
30 Mar 26	81.05000 -2.99	85.70	80.50	84.48	1,227,433
27 Mar 26	84.04000 -3.88	87.00	83.41	87.00	946,227
26 Mar 26	87.92000 -1.94	91.00	86.66	88.96	670,357
25 Mar 26	89.86000 +1.19	90.92	87.78	90.19	537,373
24 Mar 26	88.67000 -1.08	89.49	86.61	88.40	912,969
23 Mar 26	89.75000 +0.70	92.88	89.54	91.98	1,406,556
20 Mar 26	89.05000 -0.51	89.67	85.93	88.12	3,958,200
19 Mar 26	89.56000 +10.79	92.82	81.50	82.01	3,003,211
18 Mar 26	78.77000 -6.19	85.54	78.69	84.00	1,906,623
17 Mar 26	84.96000 +1.14	87.03	83.46	84.77	829,597
16 Mar 26	83.82000 +1.61	85.00	83.05	83.08	1,061,077
13 Mar 26	82.21000 -1.19	85.30	82.03	83.08	1,057,597
12 Mar 26	83.40000 -2.08	85.61	82.92	84.37	901,270
11 Mar 26	85.48000 -5.33	90.90	85.44	90.68	1,229,664
10 Mar 26	90.81000 -0.80	94.50	90.43	92.98	833,595
09 Mar 26	91.61000 +0.84	91.82	85.75	87.99	1,212,944
06 Mar 26	90.77000 -2.95	91.96	88.29	90.90	1,235,114
05 Mar 26	93.72000 -1.98	97.00	93.28	94.86	748,517
04 Mar 26	95.70000 -1.43	98.55	94.15	98.18	726,413
03 Mar 26	97.13000 +0.94	97.31	90.35	93.64	1,177,328
02 Mar 26	96.19000 +0.00	96.95	90.88	93.71	912,823
27 Feb 26	96.19000 -4.01	98.41	93.25	98.41	1,074,005
26 Feb 26	100.20000 +1.93	100.50	97.78	98.67	673,000
25 Feb 26	98.27000 +1.24	98.45	95.12	96.73	434,803
24 Feb 26	97.03000 +2.54	97.88	93.84	94.79	593,341
23 Feb 26	94.49000 -3.43	97.62	91.53	96.59	820,644
20 Feb 26	97.92000 +2.85	99.78	94.10	94.15	906,254
19 Feb 26	95.07000 -0.18	95.62	93.09	94.08	521,645
18 Feb 26	95.25000 -0.36	97.13	94.65	94.83	843,977
17 Feb 26	95.61000 +5.52	95.73	90.97	92.20	729,231
13 Feb 26	90.09000 +0.74	90.45	87.90	90.29	642,195
12 Feb 26	89.35000 -3.00	94.22	87.92	93.25	805,915
11 Feb 26	92.35000 +0.77	93.76	91.84	92.45	523,968
10 Feb 26	91.58000 -5.41	97.73	90.73	96.25	899,870
09 Feb 26	96.99000 -0.01	97.59	94.97	96.22	579,570
06 Feb 26	97.00000 +4.63	97.29	93.01	94.41	1,120,109
05 Feb 26	92.37000 -2.12	93.92	90.68	93.08	640,292
04 Feb 26	94.49000 +3.26	95.60	91.26	92.49	800,687
03 Feb 26	91.23000 -3.53	95.25	89.99	93.94	1,271,185
02 Feb 26	94.76000 +2.49	95.53	91.28	91.60	1,264,015
30 Jan 26	92.27000 +0.62	93.25	90.73	90.73	745,753
29 Jan 26	91.65000 -0.06	93.25	90.87	92.01	733,180
28 Jan 26	91.71000 +1.15	92.10	89.92	90.90	815,471
27 Jan 26	90.56000 +0.52	91.16	88.08	89.76	961,306
26 Jan 26	90.04000 +0.25	90.60	87.48	89.36	864,809
23 Jan 26	89.79000 -2.64	93.22	88.93	92.30	714,329
22 Jan 26	92.43000 -1.57	95.16	91.86	93.51	953,304
21 Jan 26	94.00000 +0.56	96.90	92.92	95.04	1,194,398
20 Jan 26	93.44000 -1.72	95.74	92.43	94.21	623,298
16 Jan 26	95.16000 +1.62	96.76	93.55	93.55	894,286
15 Jan 26	93.54000 +4.18	94.47	88.10	88.86	866,143
14 Jan 26	89.36000 +0.95	90.49	87.87	88.09	594,420
13 Jan 26	88.41000 +2.28	88.52	86.38	86.42	422,540
12 Jan 26	86.13000 +1.75	87.14	82.22	83.69	633,010
09 Jan 26	84.38000 -5.67	89.81	83.11	87.92	1,433,496
08 Jan 26	90.05000 -0.99	93.01	89.99	90.43	774,992
07 Jan 26	91.04000 -1.68	94.00	90.60	92.72	809,884
06 Jan 26	92.72000 +3.13	93.82	88.18	89.64	814,660
05 Jan 26	89.59000 +3.48	90.99	85.52	85.52	857,688
02 Jan 26	86.11000 +3.23	86.51	83.55	84.00	879,042
31 Dec 25	82.88000 -0.16	83.70	82.07	83.00	417,558
30 Dec 25	83.04000 -1.51	84.71	81.56	84.59	539,546
29 Dec 25	84.55000 -0.66	85.57	84.29	85.12	447,828
26 Dec 25	85.21000 -1.80	87.58	84.16	86.91	693,342
24 Dec 25	87.01000 +1.19	87.21	84.89	86.15	605,932
23 Dec 25	85.82000 +0.91	87.52	84.00	85.28	935,192
22 Dec 25	84.91000 +1.58	84.94	82.87	83.95	1,145,897
19 Dec 25	83.33000 +0.32	83.99	81.35	82.98	1,118,054
18 Dec 25	83.01000 -0.22	84.70	82.26	83.84	1,289,705
17 Dec 25	83.23000 +0.05	83.85	82.16	83.85	706,282
16 Dec 25	83.18000 -3.37	87.42	82.86	86.50	844,302
15 Dec 25	86.55000 -1.08	88.77	85.64	87.89	662,506
12 Dec 25	87.63000 -3.76	91.39	87.26	90.45	845,682
11 Dec 25	91.39000 -1.24	92.68	89.65	91.53	1,058,439
10 Dec 25	92.63000 +5.38	92.82	88.20	90.51	1,154,881
09 Dec 25	87.25000 -0.06	88.80	85.34	86.66	941,366
08 Dec 25	87.31000 +4.31	89.24	83.20	84.32	1,339,673
05 Dec 25	83.00000 -2.02	86.13	82.52	84.95	1,222,735
04 Dec 25	85.02000 -4.00	89.75	84.89	88.80	1,241,317
03 Dec 25	89.02000 -0.17	91.47	87.69	89.08	1,251,623
02 Dec 25	89.19000 -6.51	94.26	87.72	94.19	2,621,644
01 Dec 25	95.70000 -4.46	101.11	94.46	99.25	2,639,119
28 Nov 25	100.16000 -3.31	104.06	99.41	104.06	465,445
26 Nov 25	103.47000 +3.55	104.56	99.90	100.04	882,445
25 Nov 25	99.92000 +5.83	100.71	94.07	94.87	860,870
24 Nov 25	94.09000 -0.72	95.52	93.39	94.84	571,721
21 Nov 25	94.81000 +3.14	96.63	90.88	91.00	949,910
20 Nov 25	91.67000 -2.73	95.80	90.68	95.45	835,081
19 Nov 25	94.40000 +0.42	95.28	93.44	95.23	652,704
18 Nov 25	93.98000 -1.61	95.49	92.80	94.56	856,828
17 Nov 25	95.59000 -5.42	101.09	95.21	100.10	794,693
14 Nov 25	101.01000 -1.42	102.14	99.48	100.96	482,775
13 Nov 25	102.43000 -3.57	107.29	102.11	105.44	861,972
12 Nov 25	106.00000 +2.83	106.66	102.01	104.08	740,685
11 Nov 25	103.17000 +1.75	104.59	102.13	104.56	834,291
10 Nov 25	101.42000 +1.11	102.49	99.93	101.71	539,754
07 Nov 25	100.31000 +0.51	101.79	98.26	99.64	616,000
06 Nov 25	99.80000 -0.96	100.97	98.04	99.86	475,612
05 Nov 25	100.76000 +3.16	103.00	96.47	97.18	773,810
04 Nov 25	97.60000 -0.31	98.61	95.19	96.42	424,416
03 Nov 25	97.91000 -0.94	98.54	96.25	98.54	581,989
31 Oct 25	98.85000 +0.04	99.45	97.04	98.44	618,064
30 Oct 25	98.81000 -2.44	100.91	98.16	99.86	761,727
29 Oct 25	101.25000 -1.60	103.14	99.30	101.66	628,623
28 Oct 25	102.85000 -0.41	104.02	101.19	102.59	447,735
27 Oct 25	103.26000 -0.47	104.72	101.65	103.75	469,588
24 Oct 25	103.73000 -0.81	105.38	103.65	105.28	347,596
23 Oct 25	104.54000 +0.10	105.93	103.37	104.14	492,662
22 Oct 25	104.44000 -0.34	110.20	102.76	105.25	1,158,040
21 Oct 25	104.78000 -0.13	106.83	104.19	104.47	774,249
20 Oct 25	104.91000 +1.67	105.20	103.13	103.91	515,600
17 Oct 25	103.24000 +0.00	104.07	102.30	102.43	756,919
16 Oct 25	103.24000 -0.34	104.30	101.90	103.21	672,588
15 Oct 25	103.58000 +2.41	104.53	101.26	102.07	1,182,666
14 Oct 25	101.17000 +1.37	101.20	97.31	98.69	869,096
13 Oct 25	99.80000 +7.49	99.92	94.15	95.10	792,244
10 Oct 25	92.31000 -4.12	97.21	91.78	97.21	822,620
09 Oct 25	96.43000 +1.37	98.03	94.50	95.39	824,600
08 Oct 25	95.06000 +1.38	95.60	93.54	94.40	586,269
07 Oct 25	93.68000 +0.06	94.51	92.52	93.83	632,189
06 Oct 25	93.62000 -2.59	96.29	92.24	96.11	822,113
03 Oct 25	96.21000 -2.34	100.43	96.14	98.89	1,265,136
02 Oct 25	98.55000 +2.80	99.03	95.65	96.15	624,573
01 Oct 25	95.75000 -0.17	96.59	94.56	95.45	802,421
30 Sep 25	95.92000 -0.78	97.60	94.49	97.60	557,968
29 Sep 25	96.70000 +0.65	96.93	94.80	96.47	706,940
26 Sep 25	96.05000 +0.82	96.39	94.28	94.28	455,662
25 Sep 25	95.23000 -1.52	96.70	93.98	95.58	704,934
24 Sep 25	96.75000 +1.48	97.35	95.19	95.26	865,732
23 Sep 25	95.27000 +0.20	97.60	94.93	95.00	665,331
22 Sep 25	95.07000 -0.80	96.00	94.05	95.94	632,214
19 Sep 25	95.87000 -1.00	96.85	94.71	96.85	1,571,969
18 Sep 25	96.87000 +2.37	97.88	94.74	95.05	821,475
17 Sep 25	94.50000 +2.09	96.37	92.74	92.74	862,780
16 Sep 25	92.41000 +0.02	92.69	90.24	92.09	582,135
15 Sep 25	92.39000 +1.32	93.06	90.86	91.18	626,056
12 Sep 25	91.07000 -1.77	93.24	90.74	92.13	483,536
11 Sep 25	92.84000 +1.34	93.15	91.50	91.94	630,917
10 Sep 25	91.50000 +0.57	92.53	89.70	90.60	688,677
09 Sep 25	90.93000 -1.72	93.05	89.93	93.05	551,921
08 Sep 25	92.65000 -1.00	93.24	91.66	93.13	645,934
05 Sep 25	93.65000 +3.10	94.07	90.54	90.54	1,196,939
04 Sep 25	90.55000 +1.87	90.61	87.15	87.92	1,062,033
03 Sep 25	88.68000 -1.78	91.63	88.48	91.14	1,920,523
02 Sep 25	90.46000 +2.41	91.85	85.31	90.64	3,076,359
29 Aug 25	88.05000 -1.81	91.05	86.71	90.28	1,762,407
28 Aug 25	89.86000 -3.51	93.04	88.67	92.31	1,713,678
27 Aug 25	93.37000 +5.54	93.50	89.31	89.66	2,032,558
26 Aug 25	87.83000 +2.66	88.02	84.63	85.14	1,342,074
25 Aug 25	85.17000 -2.16	87.06	84.54	87.00	625,235
22 Aug 25	87.33000 +4.95	88.07	81.94	83.52	998,170
21 Aug 25	82.38000 +2.17	82.38	79.36	79.72	805,552
20 Aug 25	80.21000 -1.04	80.96	79.49	80.42	710,510
19 Aug 25	81.25000 -2.68	85.50	80.70	84.10	876,289
18 Aug 25	83.93000 +1.95	84.29	81.56	82.00	892,138
15 Aug 25	81.98000 -0.82	83.23	81.21	83.10	482,499
14 Aug 25	82.80000 -0.48	83.17	80.76	81.57	605,714
13 Aug 25	83.28000 +3.60	83.91	80.18	80.24	790,496
12 Aug 25	79.68000 +3.35	80.04	76.59	77.52	627,515
11 Aug 25	76.33000 +2.02	77.00	75.00	75.07	819,056
08 Aug 25	74.31000 -0.94	75.50	73.63	75.50	524,847
07 Aug 25	75.25000 +0.12	75.98	74.96	75.89	563,715
06 Aug 25	75.13000 -0.85	76.81	74.73	76.03	691,510
05 Aug 25	75.98000 +0.17	77.05	75.18	76.18	753,826
04 Aug 25	75.81000 +0.51	76.76	74.89	75.60	880,896
01 Aug 25	75.30000 -3.80	77.91	74.42	77.62	1,093,540
31 Jul 25	79.10000 +0.25	79.95	78.09	78.53	1,389,782
30 Jul 25	78.85000 -2.52	82.51	78.04	82.17	1,351,038
29 Jul 25	81.37000 -2.52	84.68	81.00	84.47	1,059,364
28 Jul 25	83.89000 -0.87	85.32	81.84	84.65	652,366
25 Jul 25	84.76000 +0.84	85.30	83.00	85.30	489,827
24 Jul 25	83.92000 -2.83	86.47	83.86	85.98	584,787
23 Jul 25	86.75000 +0.34	88.51	85.89	87.47	871,122
22 Jul 25	86.41000 +4.03	87.64	82.83	83.46	934,375
21 Jul 25	82.38000 +0.56	83.34	81.86	82.71	540,276
18 Jul 25	81.82000 +0.90	82.00	80.14	81.85	705,765
17 Jul 25	80.92000 +2.41	81.04	78.38	78.38	693,209
16 Jul 25	78.51000 -0.41	79.81	77.12	79.01	808,361
15 Jul 25	78.92000 -2.13	81.72	78.92	81.00	1,006,663
14 Jul 25	81.05000 +1.48	81.05	78.74	78.87	908,542
11 Jul 25	79.57000 -1.16	80.99	78.51	79.83	1,185,217
10 Jul 25	80.73000 +0.19	82.14	80.04	80.69	1,033,568
09 Jul 25	80.54000 +0.59	82.47	80.48	80.96	1,722,674
08 Jul 25	79.95000 -1.74	82.30	79.06	82.30	1,512,996
07 Jul 25	81.69000 -2.37	83.29	80.54	82.91	881,224
03 Jul 25	84.06000 +0.10	84.86	83.36	83.66	511,824
02 Jul 25	83.96000 +0.04	84.72	82.34	84.72	901,894
01 Jul 25	83.92000 +4.37	84.80	79.00	79.25	1,375,129
30 Jun 25	79.55000 -2.81	82.99	79.18	82.36	1,175,560
27 Jun 25	82.36000 +0.56	83.14	81.44	82.87	1,411,436
26 Jun 25	81.80000 +2.22	82.30	79.52	79.95	1,002,960
25 Jun 25	79.58000 +1.04	80.28	78.57	78.91	1,054,636
24 Jun 25	78.54000 -1.22	80.50	78.25	80.49	1,266,864
23 Jun 25	79.76000 -1.88	80.75	77.84	80.49	1,102,609
20 Jun 25	81.64000 +0.21	82.29	80.26	82.29	1,517,570
18 Jun 25	81.43000 +0.95	82.10	80.38	80.48	978,205
17 Jun 25	80.48000 -2.26	82.05	80.22	81.71	1,090,212
16 Jun 25	82.74000 +6.25	82.81	77.81	79.36	1,263,661
13 Jun 25	76.49000 -2.52	78.79	75.88	77.73	720,099
12 Jun 25	79.01000 -0.18	79.59	78.23	78.23	565,125
11 Jun 25	79.19000 -0.75	81.52	79.10	80.35	984,797
10 Jun 25	79.94000 +0.23	81.29	78.98	79.89	1,058,191
09 Jun 25	79.71000 +2.03	81.05	77.70	78.65	1,549,887
06 Jun 25	77.68000 +2.88	78.30	75.12	75.19	1,680,662
05 Jun 25	74.80000 +0.40	74.95	73.44	74.23	1,166,982
04 Jun 25	74.40000 -0.73	75.41	73.17	74.78	1,779,077
03 Jun 25	75.13000 +8.32	78.09	72.11	77.94	3,499,677
02 Jun 25	66.81000 +0.24	67.15	65.20	66.42	2,464,422
30 May 25	66.57000 -0.32	67.24	65.44	65.57	1,215,359
29 May 25	66.89000 +0.11	68.00	66.23	67.65	966,025
28 May 25	66.78000 +0.41	67.42	66.13	66.83	1,041,931
27 May 25	66.37000 +3.30	66.83	64.00	64.92	1,095,174
23 May 25	63.07000 -1.15	63.53	62.08	62.08	682,034
22 May 25	64.22000 +1.22	65.08	63.06	63.22	1,135,111
21 May 25	63.00000 -1.47	64.24	62.50	62.86	935,874
20 May 25	64.47000 +1.88	65.27	63.08	63.15	1,161,132
19 May 25	62.59000 -3.63	65.00	61.92	64.56	1,741,137
16 May 25	66.22000 -0.81	67.49	66.05	67.49	822,366
15 May 25	67.03000 +0.36	67.17	65.12	65.72	1,298,356
14 May 25	66.67000 -1.23	68.21	66.62	67.58	810,403
13 May 25	67.90000 -1.92	70.11	67.32	69.82	874,135
12 May 25	69.82000 +5.45	71.87	67.87	67.99	1,353,702
09 May 25	64.37000 -0.38	65.09	63.28	64.70	633,624
08 May 25	64.75000 +2.27	65.62	63.56	63.64	766,594
07 May 25	62.48000 +1.73	62.75	61.50	62.42	717,308
06 May 25	60.75000 -0.18	61.69	59.90	60.32	652,989
05 May 25	60.93000 -0.31	62.88	60.31	60.31	811,821
02 May 25	61.24000 +1.41	61.82	60.50	60.78	685,494
01 May 25	59.83000 +0.53	60.72	59.35	59.99	704,218
30 Apr 25	59.30000 -0.85	59.49	56.52	58.15	975,076
29 Apr 25	60.15000 +1.12	60.26	58.25	59.37	967,644
28 Apr 25	59.03000 -0.02	60.12	58.38	59.09	635,722
25 Apr 25	59.05000 +0.04	59.09	57.84	58.51	674,767
24 Apr 25	59.01000 +2.44	59.51	56.20	56.83	924,018
23 Apr 25	56.57000 +0.38	60.99	56.27	59.22	1,722,699
22 Apr 25	56.19000 +3.78	56.49	53.18	53.31	1,186,796
21 Apr 25	52.41000 -2.97	54.76	52.14	54.76	1,022,607
17 Apr 25	55.38000 +0.47	56.23	54.29	54.99	1,225,372
16 Apr 25	54.91000 -0.47	56.08	54.31	55.97	1,097,579
15 Apr 25	55.38000 -2.16	58.40	55.31	57.93	936,113
14 Apr 25	57.54000 -0.76	58.99	56.51	58.62	1,112,351
11 Apr 25	58.30000 +0.52	58.57	56.08	57.45	1,110,448
10 Apr 25	57.78000 -1.28	58.14	55.21	57.65	1,328,486
09 Apr 25	59.06000 +8.29	61.14	50.35	50.65	2,325,496
08 Apr 25	50.77000 -3.87	55.78	50.02	54.70	1,678,632
07 Apr 25	54.64000 -0.25	58.21	51.59	52.38	1,934,676
04 Apr 25	54.89000 +0.17	55.57	49.99	52.41	2,347,037
03 Apr 25	54.72000 -5.81	56.94	52.63	56.50	1,838,031
02 Apr 25	60.53000 +1.06	61.14	58.03	58.68	812,177
01 Apr 25	59.47000 +1.41	60.54	58.21	59.47	1,441,302
31 Mar 25	58.06000 -0.77	58.73	56.11	57.87	1,377,812
28 Mar 25	58.83000 -1.59	60.29	58.57	59.82	1,410,423
27 Mar 25	60.42000 -0.11	61.80	59.52	60.04	1,420,529
26 Mar 25	60.53000 +0.27	60.77	59.10	60.14	1,030,678
25 Mar 25	60.26000 -1.01	61.46	59.32	61.08	1,464,466
24 Mar 25	61.27000 +3.21	61.46	58.95	59.37	1,748,914
21 Mar 25	58.06000 +1.76	59.42	55.20	55.55	5,878,581
20 Mar 25	56.30000 -0.35	59.25	56.23	56.99	2,293,146
19 Mar 25	56.65000 +8.35	60.25	56.00	58.53	4,924,359
18 Mar 25	48.30000 -0.05	49.22	47.63	48.00	1,895,196
17 Mar 25	48.35000 +0.40	49.19	47.73	48.14	1,247,448
14 Mar 25	47.95000 +1.53	48.29	46.62	47.27	966,342
13 Mar 25	46.42000 -2.00	48.85	45.55	48.13	1,107,179
12 Mar 25	48.42000 +1.16	48.68	46.86	47.81	1,071,126
11 Mar 25	47.26000 -0.91	47.99	46.16	47.99	1,243,431
10 Mar 25	48.17000 -2.13	50.95	47.97	50.60	1,446,439
07 Mar 25	50.30000 +0.30	50.30	49.05	49.35	969,269
06 Mar 25	50.00000 +0.64	50.63	48.15	48.48	1,041,053
05 Mar 25	49.36000 +1.42	49.64	47.87	48.25	863,691
04 Mar 25	47.94000 -0.78	49.49	46.66	47.95	1,529,351
03 Mar 25	48.72000 -3.60	53.37	48.59	52.37	1,693,400
28 Feb 25	52.32000 +2.59	58.94	51.83	53.92	3,394,530
27 Feb 25	49.73000 -2.95	52.87	49.68	52.72	1,113,174
26 Feb 25	52.68000 +1.18	53.30	52.11	52.31	1,366,862
25 Feb 25	51.50000 +0.54	52.68	50.97	51.35	1,332,926
24 Feb 25	50.96000 -1.79	52.92	50.38	52.92	1,551,702
21 Feb 25	52.75000 -1.34	54.80	52.26	54.65	1,114,038
20 Feb 25	54.09000 -1.63	55.81	52.86	55.17	1,267,510
19 Feb 25	55.72000 -0.28	56.01	54.26	54.93	1,245,949
18 Feb 25	56.00000 +2.30	56.15	54.01	54.01	1,524,056
14 Feb 25	53.70000 +1.00	54.13	52.30	53.13	1,426,600
13 Feb 25	52.70000 -1.66	55.34	52.57	55.22	1,260,387
12 Feb 25	54.36000 -0.55	54.91	53.85	54.26	1,268,537
11 Feb 25	54.91000 +0.72	55.03	53.00	53.70	1,092,116
10 Feb 25	54.19000 +1.39	54.83	52.35	52.94	1,558,228
07 Feb 25	52.80000 -1.99	54.45	52.09	54.44	1,415,823
06 Feb 25	54.79000 -1.71	57.99	54.50	57.07	1,451,405
05 Feb 25	56.50000 -0.43	56.97	54.85	56.63	1,453,642
04 Feb 25	56.93000 -1.00	57.91	56.50	57.69	1,046,968
03 Feb 25	57.93000 -1.30	58.80	57.13	58.00	1,156,394
31 Jan 25	59.23000 -1.10	61.49	58.85	59.99	2,234,317
30 Jan 25	60.33000 +1.85	60.89	58.54	58.63	741,660
29 Jan 25	58.48000 -0.15	59.21	58.10	58.63	702,411
28 Jan 25	58.63000 -0.91	59.42	57.82	59.19	753,047
27 Jan 25	59.54000 -0.91	60.65	57.83	60.33	1,378,568
24 Jan 25	60.45000 -0.34	61.90	60.32	60.48	1,020,142
23 Jan 25	60.79000 +1.42	60.97	59.27	59.40	1,458,683
22 Jan 25	59.37000 +2.05	59.95	56.89	57.73	1,662,335
21 Jan 25	57.32000 -0.16	58.54	56.82	58.49	1,517,934
17 Jan 25	57.48000 +0.89	57.73	55.78	57.09	1,809,901
16 Jan 25	56.59000 -2.33	60.20	55.85	58.52	2,908,245
15 Jan 25	58.92000 +0.92	59.88	56.61	58.69	3,592,642
14 Jan 25	58.00000 -16.04	63.69	54.44	62.28	9,668,905
13 Jan 25	74.04000 -2.59	76.20	72.85	75.69	1,566,147
10 Jan 25	76.63000 +2.15	76.95	73.31	73.84	2,209,389
08 Jan 25	74.48000 -2.59	76.11	73.61	76.11	1,218,058
07 Jan 25	77.07000 +0.62	77.87	76.14	77.05	1,028,222
06 Jan 25	76.45000 -0.92	79.84	76.24	78.79	1,317,769
03 Jan 25	77.37000 -0.66	78.78	76.61	78.32	1,392,724
02 Jan 25	78.03000 -2.68	81.58	77.27	81.02	1,498,732
31 Dec 24	80.71000 +0.23	81.54	80.09	81.02	867,609
30 Dec 24	80.48000 -1.49	81.28	79.20	80.78	934,797
27 Dec 24	81.97000 -0.49	82.57	81.23	82.05	623,193
26 Dec 24	82.46000 +1.25	82.61	80.31	80.98	1,001,296
24 Dec 24	81.21000 +0.21	81.24	79.27	80.89	346,722
23 Dec 24	81.00000 -0.14	82.00	80.09	80.65	1,060,667
20 Dec 24	81.14000 +1.66	83.55	78.17	78.36	3,658,974
19 Dec 24	79.48000 +0.06	80.70	78.47	79.89	973,438
18 Dec 24	79.42000 -2.12	83.61	78.44	82.30	1,142,940
17 Dec 24	81.54000 -3.07	84.67	81.53	84.40	1,187,471
16 Dec 24	84.61000 +0.54	86.49	83.28	83.98	786,132
13 Dec 24	84.07000 -1.01	85.12	83.05	84.97	642,853
12 Dec 24	85.08000 +0.07	87.04	84.88	86.00	746,060
11 Dec 24	85.01000 +0.21	85.63	83.82	85.33	1,026,285
10 Dec 24	84.80000 -1.67	86.73	84.73	86.25	1,187,484
09 Dec 24	86.47000 -5.33	90.48	86.46	89.76	1,234,309
06 Dec 24	91.80000 +4.86	92.81	87.46	87.50	2,128,567
05 Dec 24	86.94000 -11.79	90.28	84.50	85.44	4,630,916
04 Dec 24	98.73000 +0.42	99.30	95.88	97.64	1,647,066
03 Dec 24	98.31000 -1.14	100.41	97.57	100.41	1,192,473
02 Dec 24	99.45000 -0.75	100.84	97.08	100.84	1,666,911
29 Nov 24	100.20000 +0.22	101.27	98.93	100.75	564,371
27 Nov 24	99.98000 -2.11	103.53	99.65	102.91	906,445
26 Nov 24	102.09000 -2.04	103.26	100.92	102.70	531,117
25 Nov 24	104.13000 +1.53	106.28	101.89	103.34	968,385
22 Nov 24	102.60000 +2.43	103.64	100.96	101.98	827,128
21 Nov 24	100.17000 +3.47	100.25	96.56	97.67	920,215
20 Nov 24	96.70000 +2.11	96.82	93.62	94.00	649,298
19 Nov 24	94.59000 -0.61	95.46	92.24	94.31	785,315
18 Nov 24	95.20000 -1.96	97.84	95.07	96.91	582,737
15 Nov 24	97.16000 -0.50	97.66	95.75	97.66	652,566
14 Nov 24	97.66000 -0.26	98.75	97.00	98.34	662,122
13 Nov 24	97.92000 -0.67	101.71	97.27	99.44	895,675
12 Nov 24	98.59000 +0.52	98.68	96.64	98.51	559,976
11 Nov 24	98.07000 +0.52	99.85	96.48	98.81	543,714
08 Nov 24	97.55000 -0.46	98.07	96.58	98.01	619,112
07 Nov 24	98.01000 +0.71	98.82	96.45	97.06	794,407
06 Nov 24	97.30000 +5.62	98.56	94.97	96.20	1,282,875
05 Nov 24	91.68000 +0.51	91.71	89.78	89.98	588,750
04 Nov 24	91.17000 -0.88	91.95	90.26	91.45	735,299
01 Nov 24	92.05000 +0.37	93.76	91.73	92.29	694,254
31 Oct 24	91.68000 -0.86	93.03	90.98	91.80	1,033,510
30 Oct 24	92.54000 -0.85	93.98	92.11	92.89	456,029
29 Oct 24	93.39000 +0.92	93.79	91.09	91.39	531,059
28 Oct 24	92.47000 +0.61	93.69	91.96	92.78	597,426
25 Oct 24	91.86000 -0.98	93.43	91.67	93.28	481,400
24 Oct 24	92.84000 -0.78	94.61	91.89	93.97	644,712
23 Oct 24	93.62000 -2.03	96.25	92.69	96.16	1,291,674
22 Oct 24	95.65000 -0.95	96.75	95.02	95.98	687,873
21 Oct 24	96.60000 -4.23	100.00	96.58	99.70	1,021,413
18 Oct 24	100.83000 +0.04	102.33	100.59	101.44	528,112
17 Oct 24	100.79000 -0.85	102.77	99.84	101.67	502,039
16 Oct 24	101.64000 +2.11	102.88	98.77	99.79	959,036
15 Oct 24	99.53000 +1.95	101.37	97.11	97.11	919,683
14 Oct 24	97.58000 +1.42	98.63	95.59	96.32	611,741
11 Oct 24	96.16000 -0.56	97.39	96.10	96.40	693,239
10 Oct 24	96.72000 -1.86	98.21	96.61	98.00	1,057,931
09 Oct 24	98.58000 -1.12	100.11	98.36	99.74	778,409
08 Oct 24	99.70000 +1.03	100.18	97.17	98.89	931,667
07 Oct 24	98.67000 +0.60	99.16	96.48	97.38	811,343
04 Oct 24	98.07000 +2.76	99.23	97.04	97.04	896,776
03 Oct 24	95.31000 +0.63	95.53	92.46	93.49	1,190,177
02 Oct 24	94.68000 -0.30	94.89	92.38	94.53	1,033,018
01 Oct 24	94.98000 -8.16	99.18	92.27	97.88	1,936,026
30 Sep 24	103.14000 +2.17	103.48	100.66	100.66	875,882
27 Sep 24	100.97000 +2.46	102.69	99.19	99.56	958,282
26 Sep 24	98.51000 -1.75	102.41	98.33	102.41	785,020
25 Sep 24	100.26000 +0.91	101.07	98.38	99.61	779,473
24 Sep 24	99.35000 +1.42	100.05	97.28	98.19	645,915
23 Sep 24	97.93000 +2.95	98.08	94.57	95.74	772,658
20 Sep 24	94.98000 -2.18	96.83	94.37	96.47	1,562,718
19 Sep 24	97.16000 +4.04	97.36	94.61	95.50	1,218,033
18 Sep 24	93.12000 -0.44	95.21	92.20	93.66	940,742
17 Sep 24	93.56000 +1.68	95.37	91.48	92.21	934,031
16 Sep 24	91.88000 +0.73	93.78	90.56	92.20	1,059,458
13 Sep 24	91.15000 +4.21	91.78	86.92	87.82	1,607,725
12 Sep 24	86.94000 +8.85	93.21	86.74	89.85	2,922,131
11 Sep 24	78.09000 +1.83	78.75	75.91	77.29	1,310,042
10 Sep 24	76.26000 +0.47	77.05	75.17	76.39	897,769
09 Sep 24	75.79000 -1.16	79.01	75.09	77.41	1,418,575
06 Sep 24	76.95000 -0.59	79.07	76.80	77.92	1,174,811
05 Sep 24	77.54000 -2.75	81.37	77.32	80.50	896,566
04 Sep 24	80.29000 -0.26	81.64	79.67	79.73	757,077
03 Sep 24	80.55000 -3.55	83.74	80.27	82.39	942,493
30 Aug 24	84.10000 -0.30	85.07	83.43	85.00	645,658
29 Aug 24	84.40000 +1.74	85.40	82.44	83.80	704,840
28 Aug 24	82.66000 -0.33	84.06	81.78	82.40	667,575
27 Aug 24	82.99000 +0.67	83.04	80.04	80.24	636,815
26 Aug 24	82.32000 +2.03	82.65	80.65	81.41	786,597
23 Aug 24	80.29000 +2.36	80.99	78.25	78.68	565,008
22 Aug 24	77.93000 -0.27	78.47	77.48	78.32	653,122
21 Aug 24	78.20000 +0.54	79.31	78.06	79.04	542,026
20 Aug 24	77.66000 +0.61	78.40	76.46	76.84	624,372
19 Aug 24	77.05000 -0.52	78.38	76.45	77.67	729,189
16 Aug 24	77.57000 -0.61	78.91	77.35	77.77	737,660
15 Aug 24	78.18000 +3.67	79.47	76.60	77.38	979,225
14 Aug 24	74.51000 -1.03	76.50	73.99	75.88	874,189
13 Aug 24	75.54000 +2.96	75.96	72.93	73.42	810,946
12 Aug 24	72.58000 -1.20	74.89	72.26	73.87	816,991
09 Aug 24	73.78000 -1.58	75.47	73.22	75.21	696,848
08 Aug 24	75.36000 +1.61	75.38	73.82	75.29	750,407
07 Aug 24	73.75000 -1.86	76.94	73.35	76.21	884,938
06 Aug 24	75.61000 -0.59	76.48	74.22	75.82	852,420
05 Aug 24	76.20000 -2.01	78.09	73.24	74.91	1,025,058
02 Aug 24	78.21000 -3.87	79.86	77.24	78.27	850,968
01 Aug 24	82.08000 -2.05	84.14	80.75	83.40	797,974
31 Jul 24	84.13000 +0.04	86.98	83.58	84.47	864,905
30 Jul 24	84.09000 -0.67	86.11	83.97	85.35	481,484
29 Jul 24	84.76000 +1.72	85.32	82.95	83.80	760,055
26 Jul 24	83.04000 +0.37	83.73	82.48	83.34	641,081
25 Jul 24	82.67000 +0.64	84.12	81.29	82.54	741,475
24 Jul 24	82.03000 -2.99	85.50	81.63	84.32	769,630
23 Jul 24	85.02000 -0.25	86.29	83.71	84.92	722,291
22 Jul 24	85.27000 +0.98	85.33	81.38	84.82	1,436,686
19 Jul 24	84.29000 -1.63	86.11	83.25	85.76	901,907
18 Jul 24	85.92000 -1.69	87.99	84.12	87.23	849,080
17 Jul 24	87.61000 -0.92	88.92	86.44	87.30	727,340
16 Jul 24	88.53000 +1.85	88.93	86.49	87.83	1,159,262
15 Jul 24	86.68000 -1.41	89.70	86.42	87.71	777,685
12 Jul 24	88.09000 -1.84	91.66	87.64	90.41	874,647
11 Jul 24	89.93000 +1.89	90.85	88.68	90.44	786,167
10 Jul 24	88.04000 +3.49	89.37	84.65	85.62	1,131,031
09 Jul 24	84.55000 -2.40	87.61	84.02	86.32	1,103,994
08 Jul 24	86.95000 -0.32	88.63	86.57	88.51	546,111
05 Jul 24	87.27000 -1.43	88.93	86.75	88.25	614,729
03 Jul 24	88.70000 +1.85	89.61	86.41	87.19	326,287
02 Jul 24	86.85000 -0.60	88.18	86.14	87.86	586,940
01 Jul 24	87.45000 -2.13	91.00	86.78	90.00	886,622
28 Jun 24	89.58000 +0.38	90.46	87.79	89.31	903,378
27 Jun 24	89.20000 +1.21	89.75	87.00	87.60	617,562
26 Jun 24	87.99000 +1.23	88.60	86.38	86.60	758,516
25 Jun 24	86.76000 -2.70	89.21	86.55	89.08	651,564
24 Jun 24	89.46000 -0.19	90.34	88.56	90.34	709,453
21 Jun 24	89.65000 -2.29	91.45	86.50	91.38	1,542,356
20 Jun 24	91.94000 +0.70	93.60	91.21	91.50	1,292,082
18 Jun 24	91.24000 -0.36	92.25	90.16	91.03	830,300
17 Jun 24	91.60000 +4.42	92.20	85.88	86.99	1,739,477
14 Jun 24	87.18000 -5.07	92.75	86.74	92.01	2,782,338
13 Jun 24	92.25000 -16.17	104.79	89.87	100.10	3,827,054
12 Jun 24	108.42000 +2.79	109.52	106.59	107.16	1,092,705
11 Jun 24	105.63000 +1.87	105.89	101.55	102.92	882,296
10 Jun 24	103.76000 -1.97	104.51	102.48	104.14	805,376
07 Jun 24	105.73000 -0.99	106.57	105.33	106.34	505,577
06 Jun 24	106.72000 -0.04	107.26	105.32	106.00	467,806
05 Jun 24	106.76000 -0.60	107.93	105.52	107.03	439,758
04 Jun 24	107.36000 -0.99	109.00	105.68	107.73	479,039
03 Jun 24	108.35000 -1.14	112.06	107.84	110.55	1,173,284
31 May 24	109.49000 +3.66	109.53	105.66	107.36	1,121,578
30 May 24	105.83000 +1.50	108.01	103.57	104.94	556,707
29 May 24	104.33000 -0.23	105.84	103.67	103.70	739,001
28 May 24	104.56000 +1.82	105.13	102.74	102.74	588,571
24 May 24	102.74000 +1.37	104.60	101.38	102.29	682,484
23 May 24	101.37000 +2.33	101.95	98.82	99.81	655,474
22 May 24	99.04000 -0.84	100.00	98.72	99.35	461,671
21 May 24	99.88000 +1.59	100.77	98.67	98.67	447,587
20 May 24	98.29000 -0.56	99.82	97.58	98.86	340,013
17 May 24	98.85000 -2.60	101.44	98.72	101.39	447,764
16 May 24	101.45000 -0.76	102.41	100.63	102.41	524,005
15 May 24	102.21000 +1.03	102.68	100.68	102.10	510,690
14 May 24	101.18000 +1.74	102.90	99.67	102.42	495,206
13 May 24	99.44000 +2.53	102.50	97.30	98.26	781,947
10 May 24	96.91000 +1.06	97.04	94.97	96.46	402,603
09 May 24	95.85000 +1.24	96.90	94.00	94.64	503,951
08 May 24	94.61000 -2.14	96.92	93.53	95.46	729,098
07 May 24	96.75000 -0.43	99.06	96.75	97.67	564,566
06 May 24	97.18000 +2.83	98.35	94.57	95.39	876,952
03 May 24	94.35000 -3.05	99.17	93.41	98.19	976,918
02 May 24	97.40000 +1.45	98.47	96.16	97.35	802,010
01 May 24	95.95000 -2.08	98.37	94.29	97.65	564,102
30 Apr 24	98.03000 -4.11	101.43	97.64	101.43	904,120
29 Apr 24	102.14000 +0.34	102.45	100.84	101.78	375,285
26 Apr 24	101.80000 +2.14	102.28	99.34	99.73	579,583
25 Apr 24	99.66000 +1.07	100.41	95.00	97.40	910,718
24 Apr 24	98.59000 -2.49	102.09	97.76	100.47	641,686
23 Apr 24	101.08000 +0.97	101.68	99.86	100.55	623,820
22 Apr 24	100.11000 +4.64	100.92	95.30	96.65	792,509
19 Apr 24	95.47000 +1.49	95.68	93.37	93.47	652,957
18 Apr 24	93.98000 -2.48	97.87	93.95	97.12	507,077
17 Apr 24	96.46000 -0.17	98.93	96.28	98.22	635,054
16 Apr 24	96.63000 +1.47	96.75	93.25	94.15	581,130
15 Apr 24	95.16000 -0.61	98.00	94.49	96.23	538,384
12 Apr 24	95.77000 -3.83	99.22	95.37	98.27	561,178
11 Apr 24	99.60000 -0.93	101.24	97.14	101.15	675,181
10 Apr 24	100.53000 -1.55	102.14	99.00	100.09	577,869
09 Apr 24	102.08000 -2.19	105.15	101.31	104.82	501,780
08 Apr 24	104.27000 +2.54	105.13	102.75	102.75	594,696
05 Apr 24	101.73000 -4.31	106.77	101.03	106.22	1,013,282
04 Apr 24	106.04000 +1.61	109.17	105.61	106.28	976,742
03 Apr 24	104.43000 +9.36	107.79	99.54	100.46	1,881,236
02 Apr 24	95.07000 -3.64	97.67	93.80	96.85	911,928
01 Apr 24	98.71000 -1.36	100.76	98.49	99.85	751,749
28 Mar 24	100.07000 +0.64	100.45	98.78	99.35	676,338
27 Mar 24	99.43000 +1.32	99.94	97.35	99.00	757,599
26 Mar 24	98.11000 +2.99	98.43	94.61	95.02	831,000
25 Mar 24	95.12000 +4.01	95.47	91.86	92.15	1,585,720
22 Mar 24	91.11000 +1.11	92.05	88.91	90.00	976,198
21 Mar 24	90.00000 -0.08	90.42	87.15	89.10	1,491,012
20 Mar 24	90.08000 -12.38	93.14	86.31	90.00	3,942,945
19 Mar 24	102.46000 +2.21	102.89	99.33	100.74	1,239,729
18 Mar 24	100.25000 +0.20	101.31	99.00	100.48	814,819
15 Mar 24	100.05000 +2.02	100.13	97.70	97.70	1,285,045
14 Mar 24	98.03000 -0.93	100.24	96.81	99.14	538,378
13 Mar 24	98.96000 +1.96	99.94	97.76	97.85	603,915
12 Mar 24	97.00000 +0.92	98.47	94.85	96.00	422,706
11 Mar 24	96.08000 -0.91	96.19	93.80	95.78	453,317
08 Mar 24	96.99000 -0.14	98.51	96.25	98.09	364,263
07 Mar 24	97.13000 +1.74	97.15	94.71	95.86	472,702
06 Mar 24	95.39000 -3.04	98.75	94.15	98.56	647,410
05 Mar 24	98.43000 -0.95	100.36	97.62	98.62	850,827
04 Mar 24	99.38000 -2.19	102.18	99.35	101.57	530,072
01 Mar 24	101.57000 -0.19	102.81	99.26	102.37	664,954
29 Feb 24	101.76000 -1.17	104.43	100.66	104.04	756,598
28 Feb 24	102.93000 -3.62	104.04	99.79	103.99	532,820
27 Feb 24	106.55000 +1.19	107.41	105.51	106.55	579,432
26 Feb 24	105.36000 -1.09	106.59	104.52	106.01	604,201
23 Feb 24	106.45000 +1.00	108.79	105.27	105.79	749,475
22 Feb 24	105.45000 +1.44	106.11	104.09	104.28	491,958
21 Feb 24	104.01000 -3.47	107.30	102.82	107.30	714,641
20 Feb 24	107.48000 +2.10	107.79	103.45	104.17	601,924
16 Feb 24	105.38000 -1.11	106.66	103.86	104.67	451,276
15 Feb 24	106.49000 +1.64	107.21	105.41	105.76	437,158
14 Feb 24	104.85000 +2.16	106.32	103.04	105.00	548,712
13 Feb 24	102.69000 -3.20	102.90	99.02	101.60	600,796
12 Feb 24	105.89000 +3.08	106.92	102.83	103.34	785,754
09 Feb 24	102.81000 +1.78	103.22	99.96	101.00	497,745
08 Feb 24	101.03000 +2.53	101.29	98.36	99.41	534,701
07 Feb 24	98.50000 +0.77	99.04	96.51	98.19	463,530
06 Feb 24	97.73000 -0.57	99.74	97.12	98.26	547,913
05 Feb 24	98.30000 -1.97	99.43	97.27	98.61	370,532
02 Feb 24	100.27000 -0.17	101.53	97.32	98.60	453,393
01 Feb 24	100.44000 +0.96	101.27	97.03	100.39	574,932
31 Jan 24	99.48000 -1.53	101.97	98.92	100.15	494,977
30 Jan 24	101.01000 -0.80	101.71	100.12	101.33	393,705
29 Jan 24	101.81000 +1.93	102.13	99.35	100.27	476,033
26 Jan 24	99.88000 -0.06	101.46	97.78	100.72	473,783
25 Jan 24	99.94000 +1.94	100.22	98.26	99.09	478,793
24 Jan 24	98.00000 -1.00	100.81	97.32	100.81	439,244
23 Jan 24	99.00000 -2.62	103.02	98.46	103.02	649,473
22 Jan 24	101.62000 +2.50	101.79	98.98	99.60	577,336
19 Jan 24	99.12000 +1.73	99.45	95.89	97.82	545,175
18 Jan 24	97.39000 +1.72	97.80	94.75	95.95	631,541
17 Jan 24	95.67000 +0.02	95.82	93.29	94.00	398,546
16 Jan 24	95.65000 -0.41	95.69	92.92	94.59	700,279
12 Jan 24	96.06000 -4.08	100.99	95.76	100.36	796,326
11 Jan 24	100.14000 -0.86	100.46	97.70	100.33	552,168
10 Jan 24	101.00000 +1.14	101.65	99.67	100.08	634,224
09 Jan 24	99.86000 -1.33	100.81	99.39	100.10	526,473
08 Jan 24	101.19000 +2.21	101.59	98.69	99.51	538,745
05 Jan 24	98.98000 +0.24	100.73	97.76	98.06	592,786
04 Jan 24	98.74000 -1.04	100.08	97.94	99.22	939,199
03 Jan 24	99.78000 -4.21	102.78	99.75	102.45	802,307
02 Jan 24	103.99000 -3.27	106.43	102.97	103.67	1,237,740
29 Dec 23	107.26000 -0.44	108.73	106.82	107.55	540,963
28 Dec 23	107.70000 +0.09	107.93	106.60	106.93	424,080
27 Dec 23	107.61000 +2.07	108.10	105.41	106.23	493,163
26 Dec 23	105.54000 +1.97	105.85	102.79	103.80	413,308
22 Dec 23	103.57000 +0.39	103.92	101.01	102.04	408,588
21 Dec 23	103.18000 +0.17	104.38	101.94	104.34	539,315
20 Dec 23	103.01000 -2.98	106.50	102.89	104.71	564,503
19 Dec 23	105.99000 +3.61	106.52	102.30	103.29	675,706
18 Dec 23	102.38000 +0.29	103.55	100.84	102.18	539,552
15 Dec 23	102.09000 -1.80	104.55	101.02	104.13	2,286,586
14 Dec 23	103.89000 +5.57	104.84	98.64	98.64	1,133,012
13 Dec 23	98.32000 +1.90	98.74	93.75	97.00	870,943
12 Dec 23	96.42000 -1.51	97.96	95.65	97.55	708,690
11 Dec 23	97.93000 +0.70	98.67	95.75	97.93	647,737
08 Dec 23	97.23000 -0.14	97.58	94.66	96.57	668,785
07 Dec 23	97.37000 +2.03	98.27	95.38	96.03	988,512
06 Dec 23	95.34000 +5.56	96.80	92.00	92.29	1,804,498
05 Dec 23	89.78000 +4.99	90.18	82.00	82.50	1,967,424
04 Dec 23	84.79000 -0.60	87.13	84.11	84.97	1,734,283
01 Dec 23	85.39000 +3.21	86.51	81.26	82.74	1,171,018
30 Nov 23	82.18000 +0.43	82.24	79.86	82.00	730,156
29 Nov 23	81.75000 +0.53	83.69	81.61	82.01	626,776
28 Nov 23	81.22000 +0.28	82.60	80.22	80.86	359,151
27 Nov 23	80.94000 +1.29	81.35	79.06	79.50	450,910
24 Nov 23	79.65000 -2.13	81.83	79.32	80.34	261,011
22 Nov 23	81.78000 +1.57	82.79	80.39	81.11	379,620
21 Nov 23	80.21000 -2.79	83.15	80.02	82.69	559,701
20 Nov 23	83.00000 +2.56	83.26	79.78	80.31	623,757
17 Nov 23	80.44000 +3.02	80.73	78.01	78.76	587,585
16 Nov 23	77.42000 -4.23	80.56	77.33	80.56	619,162
15 Nov 23	81.65000 +1.72	84.54	79.71	80.43	1,052,873
14 Nov 23	79.93000 +8.49	80.39	74.00	74.00	1,191,429
13 Nov 23	71.44000 +0.64	72.17	69.55	70.11	569,671
10 Nov 23	70.80000 +1.47	70.87	68.15	70.00	531,805
09 Nov 23	69.33000 -1.47	71.79	68.87	71.79	378,304
08 Nov 23	70.80000 -1.76	72.88	70.36	71.98	346,158
07 Nov 23	72.56000 -0.54	73.66	72.06	73.13	411,485
06 Nov 23	73.10000 -2.71	76.81	72.79	75.42	538,377
03 Nov 23	75.81000 +5.50	76.52	71.50	71.50	917,722
02 Nov 23	70.31000 +0.47	71.52	69.67	71.23	489,192
01 Nov 23	69.84000 +0.01	69.96	67.18	69.61	577,977
31 Oct 23	69.83000 +0.43	70.36	67.98	69.00	606,716
30 Oct 23	69.40000 +1.68	70.07	67.61	68.17	561,543
27 Oct 23	67.72000 -0.97	69.73	67.34	68.95	510,405
26 Oct 23	68.69000 -1.28	70.06	67.90	69.60	415,022
25 Oct 23	69.97000 -1.40	71.62	67.69	70.50	652,079
24 Oct 23	71.37000 -0.68	73.79	70.47	73.22	491,243
23 Oct 23	72.05000 +0.33	74.26	70.40	71.53	522,495
20 Oct 23	71.72000 -2.01	73.82	71.65	73.79	605,459
19 Oct 23	73.73000 -1.11	75.48	73.24	74.61	675,447
18 Oct 23	74.84000 -0.10	75.51	73.26	74.36	631,727
17 Oct 23	74.94000 +2.53	75.11	71.38	72.26	845,177
16 Oct 23	72.41000 +3.15	72.55	69.71	70.80	624,314
13 Oct 23	69.26000 +0.08	69.96	68.96	69.36	399,632
12 Oct 23	69.18000 -2.03	70.75	68.16	70.75	441,493
11 Oct 23	71.21000 -0.37	72.11	69.92	71.47	532,628
10 Oct 23	71.58000 -0.04	73.08	71.19	72.05	503,938
09 Oct 23	71.62000 +3.14	72.02	67.46	67.46	667,538
06 Oct 23	68.48000 +2.88	69.00	65.12	65.42	736,040
05 Oct 23	65.60000 -4.48	70.00	65.12	69.43	1,041,570
04 Oct 23	70.08000 -0.32	71.33	69.31	70.71	544,319
03 Oct 23	70.40000 -2.27	72.31	69.92	71.91	658,274
02 Oct 23	72.67000 +0.86	73.18	71.35	71.71	740,676
29 Sep 23	71.81000 -1.42	74.35	71.64	74.16	557,744
28 Sep 23	73.23000 +2.99	73.93	70.39	70.70	781,661
27 Sep 23	70.24000 +1.42	71.26	68.82	68.82	615,274
26 Sep 23	68.82000 -2.96	71.78	68.50	71.29	847,276
25 Sep 23	71.78000 -1.64	73.38	71.67	72.31	623,639
22 Sep 23	73.42000 -0.25	74.52	73.19	73.70	447,685
21 Sep 23	73.67000 +0.03	74.57	72.86	73.18	696,399
20 Sep 23	73.64000 -1.38	76.35	73.52	75.13	454,378
19 Sep 23	75.02000 -1.68	77.02	74.48	76.61	664,747
18 Sep 23	76.70000 +0.38	77.43	75.39	76.04	675,493
15 Sep 23	76.32000 -1.43	77.31	75.64	77.00	1,263,971
14 Sep 23	77.75000 +2.95	77.76	74.53	75.21	788,670
13 Sep 23	74.80000 +0.12	75.98	73.33	74.49	838,303
12 Sep 23	74.68000 -0.26	75.67	73.77	74.73	492,277
11 Sep 23	74.94000 +0.09	77.70	74.93	75.75	674,129
08 Sep 23	74.85000 -0.66	75.52	74.10	74.39	616,412
07 Sep 23	75.51000 +2.08	75.76	73.50	73.81	835,504
06 Sep 23	73.43000 -1.12	74.97	72.78	73.82	881,393
05 Sep 23	74.55000 -4.07	77.81	74.47	77.53	891,759
01 Sep 23	78.62000 +3.62	79.04	74.64	75.79	948,757
31 Aug 23	75.00000 +3.54	78.40	73.77	73.77	1,375,988
30 Aug 23	71.46000 +1.15	72.53	69.73	70.31	1,255,718
29 Aug 23	70.31000 +0.88	70.41	69.06	69.78	1,115,027
28 Aug 23	69.43000 +1.36	69.99	68.54	68.73	686,296
25 Aug 23	68.07000 -2.73	72.21	67.77	72.00	631,551
24 Aug 23	70.80000 -0.66	72.30	70.55	71.00	678,584
23 Aug 23	71.46000 +1.43	72.43	68.26	69.42	655,195
22 Aug 23	70.03000 -3.10	72.05	69.20	71.31	877,217
21 Aug 23	73.13000 -2.27	75.69	72.40	75.54	764,471
18 Aug 23	75.40000 +0.82	75.86	73.75	73.96	498,059
17 Aug 23	74.58000 -1.36	77.17	74.07	76.49	611,740
16 Aug 23	75.94000 -2.21	78.34	75.89	78.19	462,739
15 Aug 23	78.15000 +0.38	78.95	76.48	77.50	511,410
14 Aug 23	77.77000 -0.50	78.63	76.75	77.94	614,812
11 Aug 23	78.27000 -1.27	79.22	77.70	79.01	484,786
10 Aug 23	79.54000 -0.51	82.10	78.75	80.61	541,280
09 Aug 23	80.05000 -2.02	81.99	79.75	81.99	568,508
08 Aug 23	82.07000 -0.98	82.15	80.37	82.00	467,132
07 Aug 23	83.05000 +2.28	83.36	80.45	80.77	463,158
04 Aug 23	80.77000 +2.57	81.39	77.51	78.51	490,409
03 Aug 23	78.20000 -0.15	79.19	77.54	78.53	573,049
02 Aug 23	78.35000 -1.02	79.99	78.15	78.45	598,537
01 Aug 23	79.37000 -1.12	80.32	78.11	80.05	817,390
31 Jul 23	80.49000 +0.65	81.93	79.74	80.00	727,993
28 Jul 23	79.84000 +3.05	79.92	77.65	77.79	521,449
27 Jul 23	76.79000 +0.92	78.07	75.00	75.83	657,603
26 Jul 23	75.87000 +1.62	75.99	74.20	74.43	687,278
25 Jul 23	74.25000 +0.81	74.75	72.68	73.09	681,041
24 Jul 23	73.44000 +0.90	73.96	72.33	72.76	437,628
21 Jul 23	72.54000 -0.85	74.03	72.44	74.00	539,960
20 Jul 23	73.39000 +0.51	73.41	71.00	72.90	544,937
19 Jul 23	72.88000 +0.68	73.08	71.04	72.52	796,137
18 Jul 23	72.20000 +2.33	72.26	68.79	69.73	794,361
17 Jul 23	69.87000 -0.63	70.55	68.34	69.00	796,142
14 Jul 23	70.50000 -1.62	71.98	69.49	71.92	590,388
13 Jul 23	72.12000 -0.69	72.72	70.84	72.72	1,007,761
12 Jul 23	72.81000 -0.62	74.48	72.56	74.02	713,631
11 Jul 23	73.43000 +1.47	73.47	71.74	72.11	1,002,761
10 Jul 23	71.96000 +3.44	72.15	68.76	68.76	1,201,644
07 Jul 23	68.52000 +2.78	68.68	65.65	65.65	803,900
06 Jul 23	65.74000 -0.76	66.82	65.12	65.76	693,682
05 Jul 23	66.50000 -0.46	66.89	65.52	66.42	841,440
03 Jul 23	66.96000 +1.70	67.26	65.30	65.50	550,897
30 Jun 23	65.26000 +0.28	65.91	64.21	65.19	798,769
29 Jun 23	64.98000 +1.17	65.75	64.01	64.19	855,800
28 Jun 23	63.81000 -0.81	64.13	62.68	64.08	839,840
27 Jun 23	64.62000 +0.68	65.71	62.79	63.82	746,162
26 Jun 23	63.94000 +1.62	64.27	61.82	62.16	928,461
23 Jun 23	62.32000 +0.16	63.03	61.37	61.40	1,074,237
22 Jun 23	62.16000 -1.46	63.55	61.86	63.55	812,675
21 Jun 23	63.62000 +0.98	64.26	62.06	62.44	1,165,808
20 Jun 23	62.64000 +2.28	63.07	59.80	59.92	1,628,539
16 Jun 23	60.36000 +0.52	60.96	59.35	60.96	2,027,119
15 Jun 23	59.84000 +2.29	59.88	57.10	57.15	1,204,644
14 Jun 23	57.55000 -1.06	59.15	57.35	58.79	988,839
13 Jun 23	58.61000 -0.77	60.01	58.15	59.83	1,138,008
12 Jun 23	59.38000 -0.51	59.86	57.77	59.26	1,091,345
09 Jun 23	59.89000 -2.22	62.44	58.63	61.27	1,926,100
08 Jun 23	62.11000 -7.41	64.13	61.00	61.11	3,613,789
07 Jun 23	69.52000 +1.78	70.23	67.68	68.52	1,494,198
06 Jun 23	67.74000 +3.53	68.10	63.66	64.01	927,564
05 Jun 23	64.21000 -1.23	64.71	62.02	64.51	1,283,302
02 Jun 23	65.44000 +3.66	65.67	62.58	62.90	1,052,523
01 Jun 23	61.78000 -1.71	63.44	61.35	63.14	1,626,111
31 May 23	63.49000 -1.80	65.50	63.08	64.89	1,221,895
30 May 23	65.29000 -4.07	70.20	65.26	70.20	1,378,416
26 May 23	69.36000 +0.31	69.91	67.53	68.40	617,810
25 May 23	69.05000 -1.95	71.72	67.94	70.79	752,556
24 May 23	71.00000 -0.13	72.12	69.54	71.41	609,831
23 May 23	71.13000 +0.15	72.91	69.45	70.03	852,111
22 May 23	70.98000 +0.65	71.42	70.15	70.16	821,322
19 May 23	70.33000 -4.44	74.47	69.57	74.47	1,279,959
18 May 23	74.77000 +0.56	75.65	73.81	74.70	564,468
17 May 23	74.21000 +3.55	74.34	70.74	71.20	810,327
16 May 23	70.66000 -2.69	72.41	70.09	72.22	982,738
15 May 23	73.35000 +1.17	74.13	71.56	72.40	1,013,735
12 May 23	72.18000 +0.43	72.82	71.33	71.96	573,016
11 May 23	71.75000 +1.55	73.20	69.70	69.76	977,278
10 May 23	70.20000 -0.22	71.98	69.96	71.60	764,354
09 May 23	70.42000 +0.05	71.16	68.67	69.78	554,579
08 May 23	70.37000 +0.91	70.75	69.19	70.33	501,490
05 May 23	69.46000 +2.27	69.73	68.04	68.19	474,572
04 May 23	67.19000 -2.02	70.03	66.11	68.54	723,254
03 May 23	69.21000 -2.79	71.85	68.96	71.76	653,377
02 May 23	72.00000 +1.40	72.04	69.01	70.24	717,426
01 May 23	70.60000 -2.98	74.44	69.25	73.53	1,005,426
28 Apr 23	73.58000 -0.24	74.88	73.09	73.18	433,962
27 Apr 23	73.82000 -1.59	75.79	73.34	75.55	444,257
26 Apr 23	75.41000 +1.41	76.29	73.67	74.22	653,628
25 Apr 23	74.00000 -3.12	76.46	73.30	76.16	782,197
24 Apr 23	77.12000 +2.13	77.29	74.36	74.81	464,662
21 Apr 23	74.99000 -0.77	76.28	74.07	75.80	710,698
20 Apr 23	75.76000 -3.20	80.26	75.54	78.00	1,035,045
19 Apr 23	78.96000 +0.83	80.30	77.23	77.93	1,230,500
18 Apr 23	78.13000 +2.73	79.01	76.90	76.90	1,584,553
17 Apr 23	75.40000 +1.40	76.02	74.41	74.44	1,012,430
14 Apr 23	74.00000 -0.11	77.15	73.73	74.95	698,455
13 Apr 23	74.11000 +1.21	74.94	72.94	73.50	446,940
12 Apr 23	72.90000 -2.89	77.21	72.71	76.80	590,715
11 Apr 23	75.79000 +3.06	75.96	72.78	73.38	848,266
10 Apr 23	72.73000 +0.76	74.72	71.39	71.39	804,167
06 Apr 23	71.97000 -2.81	74.45	71.92	74.29	671,116
05 Apr 23	74.78000 -2.19	76.27	74.06	76.00	698,863
04 Apr 23	76.97000 -0.14	77.62	76.10	77.61	553,814
03 Apr 23	77.11000 -0.67	79.18	76.99	78.52	797,061
31 Mar 23	77.78000 +2.48	77.92	74.92	75.80	620,404
30 Mar 23	75.30000 +0.28	76.98	75.09	75.75	725,203
29 Mar 23	75.02000 -1.78	77.59	74.08	77.03	952,446
28 Mar 23	76.80000 +3.03	77.28	73.09	74.13	908,922
27 Mar 23	73.77000 +1.31	73.95	72.20	73.35	529,727
24 Mar 23	72.46000 -0.50	72.53	70.21	71.33	610,545
23 Mar 23	72.96000 -1.08	74.34	71.70	74.34	773,530
22 Mar 23	74.04000 -0.66	77.01	74.00	74.55	823,011
21 Mar 23	74.70000 +1.03	75.92	74.21	75.00	976,430
20 Mar 23	73.67000 +0.37	74.32	72.54	73.92	1,060,363
17 Mar 23	73.30000 -2.22	76.66	72.73	74.06	2,515,001
16 Mar 23	75.52000 +7.64	77.56	70.61	71.82	2,128,154
15 Mar 23	67.88000 -1.19	69.21	65.69	66.55	1,318,834
14 Mar 23	69.07000 +1.23	70.61	67.96	69.85	953,068
13 Mar 23	67.84000 -2.83	69.43	66.97	68.99	1,025,238
10 Mar 23	70.67000 -1.19	72.25	69.90	71.30	713,374
09 Mar 23	71.86000 -0.78	73.40	71.81	72.60	676,662
08 Mar 23	72.64000 +0.81	73.03	71.00	72.27	610,632
07 Mar 23	71.83000 -1.39	74.01	71.78	73.78	599,282
06 Mar 23	73.22000 -1.71	75.55	73.12	75.15	846,618
03 Mar 23	74.93000 +1.68	75.02	72.92	74.25	475,999
02 Mar 23	73.25000 +1.62	73.30	70.18	70.92	523,560
01 Mar 23	71.63000 +0.01	72.95	70.25	70.92	806,684
28 Feb 23	71.62000 -1.83	73.63	71.43	73.32	782,449
27 Feb 23	73.45000 +0.17	74.47	72.78	74.26	528,433
24 Feb 23	73.28000 -0.98	73.30	71.98	72.81	503,992
23 Feb 23	74.26000 -0.15	75.50	74.06	74.26	617,610
22 Feb 23	74.41000 +0.85	75.34	73.11	73.39	555,756
21 Feb 23	73.56000 -2.78	75.65	72.38	74.61	703,629
17 Feb 23	76.34000 -1.14	78.37	75.53	77.75	542,254
16 Feb 23	77.48000 -0.83	78.57	76.44	76.60	553,920
15 Feb 23	78.31000 +1.33	78.93	76.16	76.16	404,548
14 Feb 23	76.98000 -0.29	77.71	75.36	76.41	486,952
13 Feb 23	77.27000 +1.15	77.39	74.88	76.42	508,409
10 Feb 23	76.12000 -0.28	76.78	74.10	75.36	420,260
09 Feb 23	76.40000 -0.12	78.88	75.96	77.82	448,667
08 Feb 23	76.52000 -2.67	78.56	76.34	77.83	575,476
07 Feb 23	79.19000 +0.43	79.77	77.05	78.21	418,284
06 Feb 23	78.76000 -2.06	80.56	78.18	80.13	520,537
03 Feb 23	80.82000 -1.28	83.42	80.22	80.90	581,190
02 Feb 23	82.10000 +2.61	83.00	79.98	80.40	589,088
01 Feb 23	79.49000 +2.68	80.25	75.74	76.67	573,675
31 Jan 23	76.81000 +0.62	77.59	75.71	76.59	642,837
30 Jan 23	76.19000 +0.19	77.00	74.77	74.85	456,424
27 Jan 23	76.00000 +0.38	76.42	74.95	75.54	372,057
26 Jan 23	75.62000 -1.33	79.00	75.35	77.44	513,132
25 Jan 23	76.95000 +0.91	77.20	74.29	74.95	383,613
24 Jan 23	76.04000 -1.52	77.52	75.40	77.52	372,144
23 Jan 23	77.56000 +5.58	77.94	72.15	72.15	841,036
20 Jan 23	71.98000 -0.22	73.68	71.14	72.74	568,541
19 Jan 23	72.20000 -1.10	73.32	71.30	72.69	653,139
18 Jan 23	73.30000 -0.91	75.77	72.74	74.57	476,627
17 Jan 23	74.21000 +2.17	74.88	71.32	71.60	671,579
13 Jan 23	72.04000 -0.21	72.36	70.65	70.65	419,613
12 Jan 23	72.25000 -0.56	74.45	71.58	73.15	613,638
11 Jan 23	72.81000 -0.62	75.69	72.39	73.57	557,108
10 Jan 23	73.43000 +1.07	73.72	70.68	71.96	560,707
09 Jan 23	72.36000 +0.87	73.29	70.16	71.77	706,477
06 Jan 23	71.49000 +4.33	71.98	67.67	68.20	783,701
05 Jan 23	67.16000 -0.95	68.24	66.40	67.36	544,734
04 Jan 23	68.11000 +1.91	68.72	66.19	66.83	688,781
03 Jan 23	66.20000 -1.80	69.52	66.15	68.61	555,497
30 Dec 22	68.00000 -0.05	68.79	67.01	67.32	459,600
29 Dec 22	68.05000 +1.94	68.80	65.28	66.43	627,140
28 Dec 22	66.11000 -2.23	68.59	66.10	68.18	565,217
27 Dec 22	68.34000 +0.29	68.74	67.02	67.96	481,772
23 Dec 22	68.05000 +1.64	68.10	65.45	66.02	540,243
22 Dec 22	66.41000 -2.23	67.62	64.62	67.45	561,039
21 Dec 22	68.64000 +2.38	69.18	66.91	67.09	637,917
20 Dec 22	66.26000 +2.08	66.90	63.09	63.88	602,716
19 Dec 22	64.18000 -1.26	65.94	64.11	65.26	750,579
16 Dec 22	65.44000 -1.26	66.90	64.75	65.04	3,641,169
15 Dec 22	66.70000 -4.48	69.96	66.62	69.92	790,679
14 Dec 22	71.18000 +0.84	71.73	69.82	70.26	488,636
13 Dec 22	70.34000 +1.72	72.91	70.06	71.61	777,811
12 Dec 22	68.62000 +0.35	68.69	66.90	68.22	773,028
09 Dec 22	68.27000 -1.20	69.19	67.17	68.41	1,071,791
08 Dec 22	69.47000 -4.31	74.36	68.82	73.93	1,570,627
07 Dec 22	73.78000 +4.24	74.03	68.70	70.77	1,759,312
06 Dec 22	69.54000 +11.71	70.57	63.95	64.00	5,435,274
05 Dec 22	57.83000 -3.64	61.26	57.43	61.26	1,343,000
02 Dec 22	61.47000 -1.83	62.94	60.28	61.50	1,016,187
01 Dec 22	63.30000 -1.70	65.84	62.70	64.21	472,426
30 Nov 22	65.00000 +0.55	65.39	63.47	65.34	661,884
29 Nov 22	64.45000 +1.72	65.10	62.64	62.93	441,649
28 Nov 22	62.73000 -1.69	64.32	62.06	63.15	557,969
25 Nov 22	64.42000 -0.21	65.61	64.22	64.43	222,724
23 Nov 22	64.63000 -0.41	65.44	63.51	64.13	526,159
22 Nov 22	65.04000 +2.51	66.63	62.25	63.76	834,489
21 Nov 22	62.53000 -0.15	62.67	60.04	62.34	653,370
18 Nov 22	62.68000 +1.52	64.27	61.06	63.02	664,611
17 Nov 22	61.16000 +1.91	61.23	58.07	58.26	695,153
16 Nov 22	59.25000 -3.73	61.78	57.82	60.85	913,832
15 Nov 22	62.98000 +0.76	65.67	62.71	64.00	683,496
14 Nov 22	62.22000 -3.88	65.35	62.11	65.28	987,627
11 Nov 22	66.10000 +1.47	67.48	64.82	65.26	894,371
10 Nov 22	64.63000 +5.14	66.49	63.38	63.85	810,542
09 Nov 22	59.49000 -3.52	63.31	59.42	62.39	582,582
08 Nov 22	63.01000 -1.82	65.63	62.28	65.63	556,204
07 Nov 22	64.83000 +6.17	65.11	62.24	63.93	550,708
14 Oct 22	58.66000 -2.23	62.12	58.38	61.50	542,577
13 Oct 22	60.89000 +0.60	61.36	56.88	58.81	714,156
12 Oct 22	60.29000 +0.48	60.99	58.46	60.06	637,773
11 Oct 22	59.81000 +3.09	61.21	56.45	56.81	939,500
10 Oct 22	56.72000 -0.64	57.90	55.21	57.71	530,965
07 Oct 22	57.36000 -2.37	59.28	56.75	58.86	606,448
06 Oct 22	59.73000 +0.48	60.65	58.28	58.67	412,989
05 Oct 22	59.25000 -2.64	61.76	58.53	60.52	1,029,709
04 Oct 22	61.89000 +3.05	61.98	60.07	60.65	1,114,352
03 Oct 22	58.84000 +1.65	59.61	56.16	57.77	1,538,719
30 Sep 22	57.19000 +1.29	58.26	52.77	54.94	1,626,036
29 Sep 22	55.90000 -0.95	56.08	54.25	55.18	562,425
28 Sep 22	56.85000 +2.90	57.08	54.19	54.56	677,897
27 Sep 22	53.95000 +0.86	54.78	51.97	54.18	587,230
26 Sep 22	53.09000 -0.53	54.86	52.72	53.43	670,360
23 Sep 22	53.62000 +0.18	53.78	51.29	52.06	759,309
22 Sep 22	53.44000 -2.30	55.95	52.91	55.95	622,632
21 Sep 22	55.74000 -0.83	58.41	55.73	57.25	562,062
20 Sep 22	56.57000 -0.55	57.04	55.82	56.38	660,996
19 Sep 22	57.12000 +0.22	58.92	56.36	56.36	619,293
16 Sep 22	56.90000 -1.19	57.94	55.56	56.52	1,519,927
15 Sep 22	58.09000 +1.38	58.41	56.26	56.26	687,453
14 Sep 22	56.71000 -1.43	58.27	55.41	57.91	839,149
13 Sep 22	58.14000 -5.42	61.62	57.76	60.95	827,893
12 Sep 22	63.56000 +0.12	65.45	62.01	64.33	720,511
09 Sep 22	63.44000 +5.48	63.95	58.54	58.87	1,275,750
08 Sep 22	57.96000 +2.24	57.98	54.00	54.72	1,221,014
07 Sep 22	55.72000 +2.25	55.94	52.83	53.24	967,360
06 Sep 22	53.47000 -1.71	55.70	52.88	55.33	1,377,565
02 Sep 22	55.18000 -2.32	58.23	54.46	58.07	1,808,930
01 Sep 22	57.50000 -7.87	63.54	56.53	63.00	2,094,232
31 Aug 22	65.37000 -0.57	66.80	64.21	65.89	789,659
30 Aug 22	65.94000 -0.74	67.75	64.67	67.20	568,129
29 Aug 22	66.68000 -1.72	70.80	66.43	68.40	719,107
26 Aug 22	68.40000 -2.33	71.42	68.08	71.00	721,411
25 Aug 22	70.73000 +2.76	71.39	67.71	68.30	873,234
24 Aug 22	67.97000 -1.13	69.49	67.23	68.98	618,373
23 Aug 22	69.10000 +2.86	69.10	67.11	67.11	609,049
22 Aug 22	66.24000 -2.10	67.63	65.57	67.00	553,208
19 Aug 22	68.34000 -2.28	70.15	67.75	70.07	350,119
18 Aug 22	70.62000 +1.52	70.99	67.79	68.36	546,485
17 Aug 22	69.10000 -1.35	70.59	68.39	68.68	680,543
16 Aug 22	70.45000 +3.39	72.31	67.00	67.57	808,108
15 Aug 22	67.06000 -0.76	67.99	66.43	67.72	498,594
12 Aug 22	67.82000 +1.92	67.84	64.75	66.03	745,789
11 Aug 22	65.90000 +1.34	68.18	64.66	65.33	1,028,012
10 Aug 22	64.56000 +4.81	65.31	61.42	61.59	1,233,014
09 Aug 22	59.75000 -7.92	65.08	57.32	64.89	2,269,656
08 Aug 22	67.67000 +3.99	68.48	64.17	64.17	713,969
05 Aug 22	63.68000 -0.33	65.02	62.31	63.10	328,110
04 Aug 22	64.01000 -0.61	65.54	63.92	64.27	436,904
03 Aug 22	64.62000 +3.14	64.91	62.05	62.05	579,817
02 Aug 22	61.48000 +0.16	62.44	59.94	61.15	307,863
01 Aug 22	61.32000 +0.36	61.54	59.51	60.01	471,133
29 Jul 22	60.96000 +0.35	61.46	59.00	61.16	432,328
28 Jul 22	60.61000 +2.62	60.81	56.47	58.00	552,544
27 Jul 22	57.99000 +1.47	58.51	55.18	57.28	358,689
26 Jul 22	56.52000 -2.27	57.10	54.84	56.63	578,736
25 Jul 22	58.79000 -0.64	59.58	58.00	59.58	413,324
22 Jul 22	59.43000 -1.85	62.68	58.87	60.82	442,120
21 Jul 22	61.28000 -0.30	61.37	59.45	61.22	492,562
20 Jul 22	61.58000 +1.47	61.85	59.49	60.25	695,728
19 Jul 22	60.11000 +3.51	60.48	57.23	57.23	877,467
18 Jul 22	56.60000 +1.26	58.96	56.49	56.70	745,835
15 Jul 22	55.34000 +1.99	55.55	52.73	54.25	623,493
14 Jul 22	53.35000 -0.58	54.40	52.42	52.84	564,940
13 Jul 22	53.93000 +0.38	53.98	51.62	53.37	806,288
12 Jul 22	53.55000 -0.72	55.73	52.94	54.05	635,345
11 Jul 22	54.27000 -1.41	56.08	53.80	55.50	386,292
08 Jul 22	55.68000 -0.38	56.58	54.96	56.37	456,391
07 Jul 22	56.06000 +3.52	56.58	52.98	52.98	789,639
06 Jul 22	52.54000 -2.02	55.27	51.53	54.45	754,414
05 Jul 22	54.56000 +1.01	54.85	51.59	51.99	692,242
01 Jul 22	53.55000 +0.09	53.59	50.84	52.82	917,046
30 Jun 22	53.46000 -1.87	54.70	52.74	53.90	992,096
29 Jun 22	55.33000 -2.20	57.02	54.54	57.02	798,630
28 Jun 22	57.53000 -1.57	60.36	57.51	59.70	669,348
27 Jun 22	59.10000 -2.78	62.94	58.79	62.71	844,413
24 Jun 22	61.88000 +4.60	62.92	57.53	57.53	2,651,675
23 Jun 22	57.28000 +1.31	57.83	55.25	55.80	1,128,437
22 Jun 22	55.97000 -1.44	57.79	55.38	55.86	1,046,778
21 Jun 22	57.41000 -1.39	61.38	56.90	60.62	1,114,254
17 Jun 22	58.80000 +2.07	59.58	56.43	57.20	2,848,223
16 Jun 22	56.73000 -4.87	59.52	56.12	59.48	1,509,907
15 Jun 22	61.60000 +0.53	63.15	60.50	61.71	1,033,384
14 Jun 22	61.07000 +2.68	61.21	58.01	58.02	1,193,877
13 Jun 22	58.39000 -3.28	60.29	57.38	59.81	1,396,685
10 Jun 22	61.67000 -6.16	65.93	60.96	65.09	1,837,515
09 Jun 22	67.83000 +5.63	69.75	64.95	65.56	5,040,864
08 Jun 22	62.20000 -2.31	63.94	61.31	63.74	1,689,242
07 Jun 22	64.51000 +1.06	65.75	61.16	62.68	1,007,854
06 Jun 22	63.45000 +0.84	64.22	61.53	63.88	1,082,113
03 Jun 22	62.61000 -0.26	63.18	61.34	62.22	763,264
02 Jun 22	62.87000 +2.20	63.38	60.85	61.00	1,040,194
01 Jun 22	60.67000 +1.07	61.15	58.42	60.26	968,072
31 May 22	59.60000 -0.87	60.48	57.20	59.50	1,021,563
27 May 22	60.47000 -0.52	62.71	59.46	60.71	885,951
26 May 22	60.99000 +4.57	63.28	58.19	58.21	1,548,828
25 May 22	56.42000 +6.17	57.45	49.44	49.44	1,788,668
24 May 22	50.25000 -4.73	53.72	48.31	53.53	1,753,810
23 May 22	54.98000 +0.24	57.17	54.05	55.25	1,132,129
20 May 22	54.74000 -1.49	57.14	52.38	56.91	1,398,511
19 May 22	56.23000 -1.20	57.85	53.98	56.06	1,812,116
18 May 22	57.43000 -4.38	59.47	55.15	59.36	2,050,426
17 May 22	61.81000 +1.80	62.50	58.35	61.70	1,025,881
16 May 22	60.01000 -1.72	61.71	58.89	61.16	1,400,174
13 May 22	61.73000 -0.87	65.05	60.91	63.61	1,635,170
12 May 22	62.60000 +1.75	65.74	59.44	60.51	1,394,770
11 May 22	60.85000 -3.93	65.41	60.72	65.09	959,092
10 May 22	64.78000 -3.55	70.41	63.10	69.46	1,631,326
09 May 22	68.33000 -0.26	69.54	66.09	66.85	818,571
06 May 22	68.59000 -0.82	70.43	66.07	68.62	797,013
05 May 22	69.41000 -4.98	73.65	67.89	73.01	1,275,735
04 May 22	74.39000 +0.69	74.72	69.85	73.44	826,044
03 May 22	73.70000 +0.03	74.67	72.69	73.78	635,781
02 May 22	73.67000 +3.47	73.94	69.14	70.19	771,083
29 Apr 22	70.20000 -4.48	74.15	69.56	74.07	1,071,242
28 Apr 22	74.68000 +2.92	75.24	71.06	72.97	883,438
27 Apr 22	71.76000 +1.50	72.62	69.72	70.25	1,055,923
26 Apr 22	70.26000 -3.90	72.68	69.43	72.19	1,225,402
25 Apr 22	74.16000 -1.19	75.00	72.45	74.45	1,388,773
22 Apr 22	75.35000 -5.03	80.24	75.08	79.10	1,387,603
21 Apr 22	80.38000 -0.85	83.73	79.97	82.92	1,177,100
20 Apr 22	81.23000 -0.31	82.95	79.92	82.00	716,220
19 Apr 22	81.54000 +3.10	82.23	78.79	78.79	1,291,128
18 Apr 22	78.44000 +0.89	79.77	76.81	77.05	1,337,458
14 Apr 22	77.55000 +1.26	79.05	75.72	76.35	1,369,869
13 Apr 22	76.29000 +3.95	76.68	71.39	72.36	1,279,493
12 Apr 22	72.34000 +1.36	75.90	71.91	72.40	1,352,018
11 Apr 22	70.98000 +0.84	73.08	69.25	69.63	1,221,881
08 Apr 22	70.14000 +2.04	71.20	67.00	67.86	1,215,952
07 Apr 22	68.10000 +1.16	68.59	65.01	66.50	1,529,359
06 Apr 22	66.94000 -2.41	68.32	65.28	68.00	1,640,508
05 Apr 22	69.35000 -1.47	70.59	68.06	70.46	785,389
04 Apr 22	70.82000 -0.12	71.66	69.62	70.81	1,088,446
01 Apr 22	70.94000 -1.76	73.05	70.46	72.93	1,137,030
31 Mar 22	72.70000 -3.23	75.10	72.39	74.72	1,044,638
30 Mar 22	75.93000 -4.55	80.17	75.63	79.74	879,416
29 Mar 22	80.48000 +4.25	81.16	77.32	77.58	1,186,769
28 Mar 22	76.23000 -1.45	77.35	73.12	77.21	1,310,526
25 Mar 22	77.68000 -1.49	80.01	76.99	79.71	1,066,294
24 Mar 22	79.17000 +0.53	80.55	78.32	78.83	867,365
23 Mar 22	78.64000 -4.09	81.52	78.48	81.37	1,070,679
22 Mar 22	82.73000 +0.63	84.11	80.81	83.25	1,033,344
21 Mar 22	82.10000 +1.95	83.57	79.50	81.24	1,290,466
18 Mar 22	80.15000 -2.99	83.86	80.15	83.80	3,428,735
17 Mar 22	83.14000 +5.42	84.80	71.40	83.21	5,614,353
16 Mar 22	77.72000 +5.15	78.38	73.63	73.64	1,985,204
15 Mar 22	72.57000 +0.92	74.37	71.47	71.72	1,823,437
14 Mar 22	71.65000 +5.92	74.31	67.26	69.00	2,516,368
11 Mar 22	65.73000 -2.27	69.47	65.38	68.84	749,011
10 Mar 22	68.00000 +0.57	68.67	65.66	66.12	995,381
09 Mar 22	67.43000 +3.01	68.76	66.23	66.50	1,020,828
08 Mar 22	64.42000 +2.50	66.66	62.31	62.66	1,207,886
07 Mar 22	61.92000 -5.77	67.30	60.83	67.30	2,365,545
04 Mar 22	67.69000 -2.79	70.39	67.23	69.70	841,988
03 Mar 22	70.48000 -1.22	71.53	68.43	71.28	1,055,198
02 Mar 22	71.70000 +4.75	72.25	67.21	68.37	1,432,351
01 Mar 22	66.95000 -3.55	71.37	66.56	70.55	1,312,493
28 Feb 22	70.50000 -1.60	72.63	69.18	71.80	1,438,539
25 Feb 22	72.10000 -0.80	72.70	69.35	72.63	1,499,209
24 Feb 22	72.90000 +0.12	73.48	68.93	69.41	1,765,498
23 Feb 22	72.78000 -2.23	75.81	72.30	75.29	1,033,668
22 Feb 22	75.01000 -2.80	79.68	74.59	77.11	1,098,882
18 Feb 22	77.81000 +1.13	78.90	75.82	75.83	1,099,334
17 Feb 22	76.68000 -2.67	80.68	76.50	78.73	985,167
16 Feb 22	79.35000 -1.33	81.32	78.09	79.83	1,323,331
15 Feb 22	80.68000 +2.34	82.06	79.82	80.00	1,356,368
14 Feb 22	78.34000 -2.95	82.35	77.25	81.00	1,216,858
11 Feb 22	81.29000 -3.10	85.38	80.40	85.20	1,072,101
10 Feb 22	84.39000 -2.17	88.18	83.60	85.15	709,857
09 Feb 22	86.56000 +2.36	87.84	84.40	85.04	786,733
08 Feb 22	84.20000 +1.88	86.00	80.90	81.77	863,421
07 Feb 22	82.32000 -1.87	85.70	82.07	84.08	724,852
04 Feb 22	84.19000 +2.39	85.32	80.46	82.01	774,470
03 Feb 22	81.80000 -3.45	85.82	81.15	84.20	896,242
02 Feb 22	85.25000 -1.23	88.43	82.10	87.75	1,021,850
01 Feb 22	86.48000 +0.35	87.99	85.10	86.25	932,981
31 Jan 22	86.13000 +0.69	87.08	83.53	83.74	864,889
28 Jan 22	85.44000 +3.68	85.49	81.49	81.67	919,899
27 Jan 22	81.76000 +1.83	84.09	80.71	81.50	940,432
26 Jan 22	79.93000 -3.65	86.96	79.02	86.00	1,578,633
25 Jan 22	83.58000 -2.29	85.52	81.83	83.67	1,163,939
24 Jan 22	85.87000 +5.87	86.37	76.32	77.37	2,179,160
21 Jan 22	80.00000 +1.01	81.68	76.08	78.51	4,594,647
20 Jan 22	78.99000 -8.42	92.25	78.51	92.25	3,095,813
19 Jan 22	87.41000 -0.76	91.72	87.23	89.82	668,326
18 Jan 22	88.17000 -1.35	89.39	85.14	88.30	751,241
14 Jan 22	89.52000 -0.71	90.08	85.67	89.96	876,572
13 Jan 22	90.23000 +2.42	94.34	88.23	88.72	1,220,734
12 Jan 22	87.81000 +1.51	88.57	85.18	87.23	764,887
11 Jan 22	86.30000 +1.06	86.73	82.43	84.22	1,046,910
10 Jan 22	85.24000 -5.65	89.98	82.53	89.80	1,364,995
07 Jan 22	90.89000 -3.33	95.11	90.88	93.44	842,963
06 Jan 22	94.22000 +1.30	96.40	92.50	94.42	768,209
05 Jan 22	92.92000 -2.46	97.00	92.38	95.53	893,700
04 Jan 22	95.38000 +2.36	97.30	92.62	92.84	877,086
03 Jan 22	93.02000 +5.99	98.67	89.20	89.96	1,923,697
31 Dec 21	87.03000 +0.69	87.53	83.47	85.86	913,169
30 Dec 21	86.34000 +0.74	88.06	84.99	84.99	794,945
29 Dec 21	85.60000 +4.13	86.50	81.00	81.00	1,251,697
28 Dec 21	81.47000 -4.59	86.66	81.36	85.50	1,329,800
27 Dec 21	86.06000 +2.52	86.29	83.02	83.77	725,020
23 Dec 21	83.54000 -0.75	85.85	82.08	84.85	625,357
22 Dec 21	84.29000 -0.66	85.49	81.89	84.84	787,428
21 Dec 21	84.95000 +5.34	86.65	80.64	80.99	1,359,004
20 Dec 21	79.61000 -4.09	83.50	76.66	82.19	1,275,871
17 Dec 21	83.70000 +2.26	85.06	79.02	80.82	2,987,848
16 Dec 21	81.44000 -3.42	85.89	80.02	85.27	972,839
15 Dec 21	84.86000 +1.90	85.11	80.76	82.38	891,862
14 Dec 21	82.96000 +0.89	85.01	80.43	81.14	954,587
13 Dec 21	82.07000 -5.90	87.55	81.77	86.75	892,392
10 Dec 21	87.97000 +0.09	88.14	84.12	87.55	836,028
09 Dec 21	87.88000 -1.23	90.68	87.77	88.67	746,798
08 Dec 21	89.11000 -0.16	89.89	87.27	89.28	855,293
07 Dec 21	89.27000 +2.02	90.55	87.26	88.97	769,525
06 Dec 21	87.25000 +2.77	87.87	83.11	85.59	1,206,668
03 Dec 21	84.48000 -3.69	91.84	83.49	91.56	1,233,385
02 Dec 21	88.17000 -4.77	93.34	85.72	89.82	1,925,324
01 Dec 21	92.94000 -4.20	100.50	92.80	99.88	1,313,975
30 Nov 21	97.14000 -5.79	102.50	95.33	101.50	1,327,461
29 Nov 21	102.93000 -0.13	107.00	100.25	105.93	698,807
26 Nov 21	103.06000 -1.76	103.47	97.30	100.22	800,941
24 Nov 21	104.82000 -0.82	105.45	101.82	103.77	560,005
23 Nov 21	105.64000 -3.49	109.29	103.60	108.46	753,463
22 Nov 21	109.13000 +0.96	111.92	108.54	110.46	676,974
19 Nov 21	108.17000 -1.63	110.27	107.22	107.75	723,803
18 Nov 21	109.80000 +6.47	111.80	105.06	105.76	805,516
17 Nov 21	103.33000 -1.70	104.57	101.21	104.49	603,322
16 Nov 21	105.03000 +3.38	105.86	99.85	101.41	672,470
15 Nov 21	101.65000 -1.38	104.95	99.75	104.59	935,700
12 Nov 21	103.03000 -1.05	104.57	102.04	104.10	514,116
11 Nov 21	104.08000 +3.32	106.33	101.00	101.75	756,762
10 Nov 21	100.76000 -2.84	102.87	99.56	102.01	807,910
09 Nov 21	103.60000 -1.02	106.46	102.62	104.34	720,737
08 Nov 21	104.62000 -1.85	108.89	103.74	107.76	590,923
05 Nov 21	106.47000 +1.46	109.50	106.09	106.78	905,041
04 Nov 21	105.01000 +1.83	105.08	102.50	103.56	735,254
03 Nov 21	103.18000 +5.47	103.24	97.51	97.56	966,763
02 Nov 21	97.71000 +1.32	98.56	96.00	96.26	695,660
01 Nov 21	96.39000 +7.21	97.36	91.25	92.92	1,329,081
29 Oct 21	89.18000 +0.22	90.84	88.63	88.91	570,212
28 Oct 21	88.96000 +2.23	89.65	86.73	86.73	547,047
27 Oct 21	86.73000 -0.53	87.45	84.60	86.50	557,981
26 Oct 21	87.26000 -4.05	92.49	86.64	92.05	699,288
25 Oct 21	91.31000 +1.24	93.61	90.11	90.34	508,630
22 Oct 21	90.07000 +0.27	90.53	88.27	89.45	444,914
21 Oct 21	89.80000 +1.15	90.92	88.29	88.29	632,930
20 Oct 21	88.65000 -0.48	90.64	88.40	89.38	540,217
19 Oct 21	89.13000 +0.54	90.72	88.29	89.04	730,400
18 Oct 21	88.59000 +2.11	88.82	85.04	85.80	929,707
15 Oct 21	86.48000 -0.27	89.32	86.45	88.08	810,310
14 Oct 21	86.75000 +2.07	87.40	84.42	85.01	714,884
13 Oct 21	84.68000 +3.06	85.74	82.10	83.48	892,678
12 Oct 21	81.62000 -0.43	87.11	78.23	87.11	1,705,351
11 Oct 21	82.05000 -3.45	85.80	82.04	85.06	617,458
08 Oct 21	85.50000 -1.62	88.83	85.06	86.77	555,795
07 Oct 21	87.12000 +2.29	87.68	85.72	86.55	578,526
06 Oct 21	84.83000 -1.91	87.61	83.33	84.86	1,378,568
05 Oct 21	86.74000 +2.59	87.86	83.30	85.28	1,125,875
04 Oct 21	84.15000 +2.61	84.21	80.75	80.98	820,105
01 Oct 21	81.54000 +2.58	81.97	78.16	79.39	875,483
30 Sep 21	78.96000 -6.44	85.07	78.00	85.07	1,224,670
29 Sep 21	85.40000 +1.11	86.34	84.11	84.85	501,212
28 Sep 21	84.29000 -0.19	85.88	83.40	83.60	557,686
27 Sep 21	84.48000 +3.51	84.83	81.01	81.05	905,953
24 Sep 21	80.97000 -1.69	82.53	80.51	81.85	381,567
23 Sep 21	82.66000 +1.50	83.37	81.65	81.70	780,785
22 Sep 21	81.16000 +1.71	82.50	79.59	79.79	518,260
21 Sep 21	79.45000 -0.22	81.75	79.21	80.86	472,468
20 Sep 21	79.67000 -2.07	80.94	77.29	78.19	738,129
17 Sep 21	81.74000 -0.06	84.17	80.90	82.40	1,503,360
16 Sep 21	81.80000 +3.37	83.65	79.33	80.19	1,388,699
15 Sep 21	78.43000 +1.24	78.50	76.03	76.84	669,238
14 Sep 21	77.19000 +0.36	77.35	74.57	77.28	723,391
13 Sep 21	76.83000 -0.08	78.54	75.13	77.28	611,556
10 Sep 21	76.91000 -0.57	79.00	76.72	77.74	853,989
09 Sep 21	77.48000 +2.59	78.56	73.14	75.48	1,080,497
08 Sep 21	74.89000 -3.09	77.74	74.38	77.61	1,048,139
07 Sep 21	77.98000 -5.32	83.99	77.89	83.56	1,062,131
03 Sep 21	83.30000 -1.96	85.42	81.11	83.58	1,113,941
02 Sep 21	85.26000 +4.60	88.50	83.23	88.00	2,112,552
01 Sep 21	80.66000 +1.46	82.00	79.84	79.94	1,642,533
31 Aug 21	79.20000 -0.90	80.83	78.77	79.59	1,264,412
30 Aug 21	80.10000 -0.19	82.01	79.58	81.01	1,221,627
27 Aug 21	80.29000 +4.57	80.57	75.76	76.30	1,083,824
26 Aug 21	75.72000 +0.42	75.72	72.36	75.30	689,957
25 Aug 21	75.30000 +1.42	76.27	73.85	74.98	960,618
24 Aug 21	73.88000 +3.38	75.10	71.62	72.39	842,845
23 Aug 21	70.50000 +0.04	72.14	69.21	71.19	589,006
20 Aug 21	70.46000 +3.85	71.02	66.65	67.11	1,137,948
19 Aug 21	66.61000 +0.39	67.70	64.51	65.34	678,611
18 Aug 21	66.22000 +1.54	67.80	64.23	64.23	551,956
17 Aug 21	64.68000 -4.14	67.61	63.06	67.21	819,331
16 Aug 21	68.82000 -0.16	69.41	67.07	68.82	564,564
13 Aug 21	68.98000 +0.39	70.12	67.42	68.14	566,340
12 Aug 21	68.59000 -0.07	70.34	65.83	68.80	427,242
11 Aug 21	68.66000 +0.72	68.80	66.08	67.54	517,356
10 Aug 21	67.94000 +4.64	68.46	63.59	63.59	522,208
09 Aug 21	63.30000 +0.20	64.21	61.36	62.35	437,920
06 Aug 21	63.10000 +1.30	64.48	62.55	63.22	438,939
05 Aug 21	61.80000 +0.07	63.70	60.47	61.38	558,630
04 Aug 21	61.73000 -4.03	65.10	61.70	64.61	502,197
03 Aug 21	65.76000 +0.36	66.86	62.37	65.62	453,761
02 Aug 21	65.40000 +1.06	67.36	64.13	64.81	710,264
30 Jul 21	64.34000 -1.10	67.49	64.00	64.84	308,724
29 Jul 21	65.44000 +0.32	67.01	65.02	65.12	350,652
28 Jul 21	65.12000 -0.53	66.79	63.90	66.01	440,514
27 Jul 21	65.65000 -2.05	68.27	64.08	67.04	512,975
26 Jul 21	67.70000 +0.47	68.58	66.18	67.67	329,481
23 Jul 21	67.23000 +0.32	67.95	65.64	67.95	429,228
22 Jul 21	66.91000 -1.66	68.56	65.04	68.56	463,263
21 Jul 21	68.57000 +3.36	69.29	66.10	66.19	542,132
20 Jul 21	65.21000 +2.32	66.23	62.12	63.29	810,314
19 Jul 21	62.89000 -4.36	65.86	62.19	64.69	984,607
16 Jul 21	67.25000 -3.05	71.92	66.97	71.20	671,039
15 Jul 21	70.30000 -2.81	72.25	68.62	72.00	683,150
14 Jul 21	73.11000 -2.09	76.99	72.94	75.86	498,859
13 Jul 21	75.20000 -1.73	76.88	74.01	76.51	529,707
12 Jul 21	76.93000 +0.30	77.96	74.11	75.51	386,163
09 Jul 21	76.63000 +2.67	77.95	75.00	75.00	532,259
08 Jul 21	73.96000 -2.16	75.23	70.61	73.58	723,443
07 Jul 21	76.12000 -1.81	77.86	74.27	77.04	533,907
06 Jul 21	77.93000 -1.09	79.61	75.28	79.20	532,981
02 Jul 21	79.02000 -0.78	80.16	78.11	79.48	418,999
01 Jul 21	79.80000 -0.99	82.00	79.22	81.10	557,584
30 Jun 21	80.79000 +4.42	81.00	76.17	76.17	666,120
29 Jun 21	76.37000 -1.76	78.98	76.10	78.26	568,540
28 Jun 21	78.13000 +0.12	78.66	76.46	78.58	770,515
25 Jun 21	78.01000 -1.51	83.00	77.92	80.09	3,476,051
24 Jun 21	79.52000 +0.81	80.20	77.82	79.50	791,543
23 Jun 21	78.71000 +2.62	79.18	75.19	75.72	724,456
22 Jun 21	76.09000 +0.60	78.46	74.53	75.07	1,052,379
21 Jun 21	75.49000 +2.44	76.05	72.85	73.44	918,588
18 Jun 21	73.05000 -1.23	74.85	72.57	73.10	1,321,615
17 Jun 21	74.28000 -1.10	77.24	72.34	76.28	1,021,708
16 Jun 21	75.38000 +1.13	75.91	71.51	74.03	950,276
15 Jun 21	74.25000 -1.32	76.51	71.92	75.88	937,989
14 Jun 21	75.57000 +0.82	76.76	73.30	74.75	1,448,028
11 Jun 21	74.75000 +5.17	74.78	68.28	68.85	2,756,006
10 Jun 21	69.58000 +8.54	74.80	65.00	65.50	7,598,947
09 Jun 21	61.04000 -0.40	62.45	59.57	61.44	1,043,483
08 Jun 21	61.44000 +2.74	62.28	58.14	58.78	988,660
07 Jun 21	58.70000 -0.17	60.68	57.44	59.19	1,057,991
04 Jun 21	58.87000 -1.83	61.31	57.92	60.53	492,334
03 Jun 21	60.70000 -1.40	62.43	59.26	62.43	526,943
02 Jun 21	62.10000 -0.94	63.18	60.53	63.18	741,588
01 Jun 21	63.04000 +2.46	64.04	60.60	60.87	811,544
28 May 21	60.58000 -1.88	63.00	60.09	63.00	596,371
27 May 21	62.46000 +2.69	62.89	59.77	60.51	820,915
26 May 21	59.77000 +2.88	61.27	57.57	57.80	700,151
25 May 21	56.89000 -0.73	59.14	56.81	57.91	379,237
24 May 21	57.62000 +0.08	58.29	56.20	57.49	689,584
21 May 21	57.54000 +0.09	59.05	56.35	58.33	453,617
20 May 21	57.45000 -1.23	58.78	55.75	58.69	849,244
19 May 21	58.68000 -4.09	61.13	57.77	60.64	1,201,205
18 May 21	62.77000 -2.76	66.20	61.76	66.01	591,120
17 May 21	65.53000 +2.07	65.72	62.59	63.00	466,777
14 May 21	63.46000 +3.25	63.55	60.83	60.94	452,374
13 May 21	60.21000 +1.91	61.61	58.11	58.58	632,395
12 May 21	58.30000 -4.89	63.40	57.93	63.00	511,183
11 May 21	63.19000 +0.51	63.76	59.48	61.34	924,771
10 May 21	62.68000 -2.33	68.36	62.61	65.37	819,086
07 May 21	65.01000 -0.01	66.00	63.44	64.52	505,842
06 May 21	65.02000 +1.45	65.71	62.97	64.00	661,945
05 May 21	63.57000 +0.56	64.48	62.46	63.46	340,600
04 May 21	63.01000 +0.06	63.26	60.50	62.38	384,028
03 May 21	62.95000 +3.20	63.27	60.23	60.70	1,069,255
30 Apr 21	59.75000 -0.92	60.88	59.25	59.90	503,201
29 Apr 21	60.67000 -2.16	64.00	60.35	63.00	452,003
28 Apr 21	62.83000 -0.54	64.12	62.21	63.50	425,370
27 Apr 21	63.37000 +1.64	64.74	61.05	61.33	643,272
26 Apr 21	61.73000 -1.85	65.26	61.36	63.96	470,608
23 Apr 21	63.58000 +1.84	64.57	61.25	62.20	609,243
22 Apr 21	61.74000 +1.48	62.20	59.64	60.74	591,136
21 Apr 21	60.26000 +2.77	60.54	56.87	57.58	599,629
20 Apr 21	57.49000 -3.50	60.56	55.37	60.20	1,166,734
19 Apr 21	60.99000 -2.47	64.09	60.88	63.49	501,426
16 Apr 21	63.46000 -0.02	64.90	62.34	63.65	606,351
15 Apr 21	63.48000 -1.41	65.32	63.13	64.95	531,604
14 Apr 21	64.89000 +0.53	66.43	63.77	63.87	577,771
13 Apr 21	64.36000 -1.56	67.36	61.52	67.36	1,034,163
12 Apr 21	65.92000 +4.84	68.29	63.01	64.22	3,189,998
09 Apr 21	61.08000 +3.49	61.37	56.95	57.82	749,276
08 Apr 21	57.59000 +0.86	57.75	54.38	56.12	711,564
07 Apr 21	56.73000 -1.25	58.47	56.26	57.74	555,520
06 Apr 21	57.98000 -1.00	61.49	57.37	59.36	643,880
05 Apr 21	58.98000 +1.66	59.93	56.61	58.00	640,987
01 Apr 21	57.32000 -0.66	58.90	55.83	58.82	851,031
31 Mar 21	57.98000 -0.63	59.18	56.98	58.39	821,145
30 Mar 21	58.61000 +1.59	59.81	57.19	57.19	594,731
29 Mar 21	57.02000 -1.86	59.90	56.28	59.08	781,920
26 Mar 21	58.88000 +1.78	59.63	56.37	58.23	657,606
25 Mar 21	57.10000 +4.58	58.27	50.01	50.75	1,185,671
24 Mar 21	52.52000 -1.60	56.86	52.50	55.16	674,135
23 Mar 21	54.12000 -2.99	57.57	53.90	56.15	912,147
22 Mar 21	57.11000 -3.85	63.28	56.60	62.20	1,419,563
19 Mar 21	60.96000 -0.39	61.53	58.90	61.23	1,582,475
18 Mar 21	61.35000 +2.00	65.84	60.14	62.94	2,034,020
17 Mar 21	59.35000 -0.46	60.49	57.50	59.87	740,179
16 Mar 21	59.81000 +0.48	60.23	57.44	58.97	1,357,657
15 Mar 21	59.33000 +0.67	60.63	58.15	58.56	593,296
12 Mar 21	58.66000 +0.15	59.39	57.34	58.90	726,454
11 Mar 21	58.51000 +1.02	58.79	56.51	57.90	602,980
10 Mar 21	57.49000 +0.68	58.19	56.03	56.82	602,481
09 Mar 21	56.81000 +0.52	57.14	54.17	56.84	859,229
08 Mar 21	56.29000 +3.79	56.64	52.51	53.31	1,097,736
05 Mar 21	52.50000 +1.60	52.59	48.42	51.42	986,705
04 Mar 21	50.90000 -0.92	53.07	49.04	51.49	836,828
03 Mar 21	51.82000 -0.52	53.70	51.78	52.96	500,151
02 Mar 21	52.34000 +0.80	53.15	51.31	51.61	532,390
01 Mar 21	51.54000 +1.76	51.75	49.34	50.69	614,596
26 Feb 21	49.78000 -1.22	51.75	48.70	50.74	874,022
25 Feb 21	51.00000 +1.99	51.59	49.72	50.00	1,347,246
24 Feb 21	49.01000 -0.39	50.88	46.95	49.75	1,175,320
23 Feb 21	49.40000 +0.28	49.46	46.23	48.74	1,408,109
22 Feb 21	49.12000 +2.96	49.13	45.22	45.82	1,234,447
19 Feb 21	46.16000 +3.64	46.27	42.01	42.98	1,085,009
18 Feb 21	42.52000 +0.05	43.05	41.09	42.44	750,632
17 Feb 21	42.47000 -2.78	45.21	41.90	45.07	849,113
16 Feb 21	45.25000 +1.64	45.85	43.63	44.12	731,873
12 Feb 21	43.61000 -1.34	45.00	42.88	44.45	682,531
11 Feb 21	44.95000 +0.74	46.74	44.02	44.35	1,273,826
10 Feb 21	44.21000 +3.66	44.55	40.61	41.01	2,031,272
09 Feb 21	40.55000 -2.78	43.82	40.40	43.21	1,193,700
08 Feb 21	43.33000 -0.03	43.70	41.24	43.55	889,310
05 Feb 21	43.36000 -1.95	45.94	42.89	45.47	583,632
04 Feb 21	45.31000 +0.73	46.35	44.18	44.60	937,152
03 Feb 21	44.58000 +2.34	44.92	42.05	42.60	862,037
02 Feb 21	42.24000 +0.64	43.87	41.01	42.02	981,437
01 Feb 21	41.60000 +0.98	42.87	39.80	41.14	1,625,528
29 Jan 21	40.62000 +3.62	40.85	37.24	37.94	2,668,137
28 Jan 21	37.00000 -4.53	41.81	36.28	41.34	2,140,311
27 Jan 21	41.53000 +1.46	44.26	38.50	38.94	3,073,955
26 Jan 21	40.07000 +3.46	40.23	36.17	36.98	2,110,009
25 Jan 21	36.61000 +0.30	38.08	35.03	36.40	1,214,565
22 Jan 21	36.31000 +0.92	36.46	34.36	35.00	949,379
21 Jan 21	35.39000 -0.97	36.78	35.28	36.78	1,003,468
20 Jan 21	36.36000 -0.73	38.10	36.07	37.10	892,508
19 Jan 21	37.09000 -2.27	40.24	36.50	40.00	1,287,579
15 Jan 21	39.36000 -2.03	41.00	39.00	40.80	1,125,895
14 Jan 21	41.39000 +2.38	42.36	39.41	40.00	2,060,802
13 Jan 21	39.01000 -3.77	42.56	38.66	42.44	1,386,359
12 Jan 21	42.78000 +3.61	42.91	38.88	40.93	2,632,611
11 Jan 21	39.17000 +1.87	40.05	35.40	36.27	1,600,348
08 Jan 21	37.30000 +2.12	38.44	34.91	36.24	1,988,118
07 Jan 21	35.18000 +2.12	35.50	32.97	33.00	2,307,781
06 Jan 21	33.06000 +3.44	33.85	29.76	29.82	2,176,850
05 Jan 21	29.62000 +1.97	29.79	27.25	27.47	1,111,998
04 Jan 21	27.65000 +0.38	28.61	27.17	27.44	1,296,885
31 Dec 20	27.27000 -0.48	28.10	27.15	27.86	680,419
30 Dec 20	27.75000 +0.75	28.41	27.05	27.05	1,008,905
29 Dec 20	27.00000 -0.87	28.10	26.30	27.90	1,138,563
28 Dec 20	27.87000 +1.71	28.75	26.50	26.74	1,635,734
24 Dec 20	26.16000 -0.90	27.29	26.03	27.00	443,975
23 Dec 20	27.06000 -0.31	28.20	26.67	27.50	730,108
22 Dec 20	27.37000 -0.09	28.39	27.34	27.75	813,376
21 Dec 20	27.46000 +0.54	27.57	25.64	26.01	1,050,061
18 Dec 20	26.92000 +0.06	27.97	26.62	26.94	1,905,935
17 Dec 20	26.86000 +0.06	27.20	26.45	26.94	711,699
16 Dec 20	26.80000 -0.27	28.21	26.36	27.22	1,036,384
15 Dec 20	27.07000 +2.14	27.09	25.10	25.18	1,204,098
14 Dec 20	24.93000 -1.46	26.93	24.92	26.67	1,948,317
11 Dec 20	26.39000 -0.84	27.17	26.20	27.00	840,613
10 Dec 20	27.23000 -0.20	27.63	26.60	27.00	917,165
09 Dec 20	27.43000 -0.87	28.84	27.17	28.68	1,272,694
08 Dec 20	28.30000 -1.04	29.25	27.97	28.57	1,720,253
07 Dec 20	29.34000 +0.06	30.13	28.71	29.15	1,330,437
04 Dec 20	29.28000 -0.19	29.83	27.46	29.83	1,805,788
03 Dec 20	29.47000 -0.34	31.00	28.19	29.83	3,011,060
02 Dec 20	29.81000 -0.70	30.30	28.79	30.17	1,370,035
01 Dec 20	30.51000 +0.22	31.18	28.78	31.11	1,137,682
30 Nov 20	30.29000 -1.14	31.93	30.08	31.50	1,612,743
27 Nov 20	31.43000 +0.31	31.75	31.00	31.39	501,909
25 Nov 20	31.12000 -0.08	32.03	30.68	30.76	1,566,112
24 Nov 20	31.20000 +0.39	32.22	29.53	31.43	1,604,842
23 Nov 20	30.81000 +1.43	31.02	29.86	30.00	1,016,368
20 Nov 20	29.38000 +0.66	29.48	28.49	28.65	717,638
19 Nov 20	28.72000 +1.75	28.75	26.70	27.00	736,802
18 Nov 20	26.97000 -1.67	29.56	26.92	28.75	1,173,838
17 Nov 20	28.64000 +1.84	28.81	26.31	26.31	1,112,202
16 Nov 20	26.80000 +0.55	27.84	26.29	27.21	998,314
13 Nov 20	26.25000 +1.48	26.27	24.80	25.18	679,597
12 Nov 20	24.77000 -0.35	25.25	24.13	24.69	1,177,797
11 Nov 20	25.12000 -0.65	26.07	24.29	25.77	944,307
10 Nov 20	25.77000 +1.17	25.90	23.94	24.72	1,121,416
09 Nov 20	24.60000 +2.10	26.24	23.80	24.84	1,779,076
06 Nov 20	22.50000 -0.92	23.68	22.07	23.49	879,623
05 Nov 20	23.42000 +1.74	23.99	21.91	21.94	1,097,465
04 Nov 20	21.68000 -0.76	22.10	20.88	21.96	1,137,115
03 Nov 20	22.44000 -0.28	23.36	21.72	23.15	1,620,084
02 Nov 20	22.72000 +0.44	23.12	21.32	22.70	1,702,795
30 Oct 20	22.28000 -1.91	24.40	21.77	24.15	1,858,806
29 Oct 20	24.19000 +0.34	24.56	23.60	24.29	1,430,712
28 Oct 20	23.85000 -1.48	25.08	23.60	24.73	1,682,526
27 Oct 20	25.33000 -0.34	26.45	25.19	25.91	1,225,115
26 Oct 20	25.67000 -0.87	26.39	24.77	25.90	2,604,656
23 Oct 20	26.54000 +1.95	26.97	24.52	24.80	1,847,263
22 Oct 20	24.59000 +0.58	25.03	23.92	24.06	985,059
21 Oct 20	24.01000 +0.42	24.26	23.15	23.92	1,998,382
20 Oct 20	23.59000 +0.52	24.47	23.46	23.51	1,433,631
19 Oct 20	23.07000 +0.28	23.44	22.45	22.84	1,478,442
16 Oct 20	22.79000 +0.25	23.40	22.61	22.62	1,174,817
15 Oct 20	22.54000 +0.39	22.76	21.52	21.78	718,208
14 Oct 20	22.15000 +0.31	22.52	21.39	22.02	738,711
13 Oct 20	21.84000 +0.80	22.14	19.73	19.73	1,431,616
12 Oct 20	21.04000 +0.21	21.29	20.59	20.83	700,910
09 Oct 20	20.83000 -0.08	21.59	20.82	21.01	777,265
08 Oct 20	20.91000 +0.70	20.97	20.36	20.49	661,492
07 Oct 20	20.21000 +1.36	20.27	19.20	19.20	1,282,335
06 Oct 20	18.85000 -1.19	20.47	18.77	20.22	1,002,883
05 Oct 20	20.04000 +0.53	20.33	19.61	19.78	944,203
02 Oct 20	19.51000 +0.40	19.66	18.25	18.30	874,957
01 Oct 20	19.11000 +0.41	19.34	18.36	18.83	1,082,152
30 Sep 20	18.70000 +0.75	19.04	18.06	18.13	1,292,996
29 Sep 20	17.95000 -1.44	19.56	17.91	19.31	1,163,305
28 Sep 20	19.39000 +1.24	19.43	18.41	18.58	1,402,877
25 Sep 20	18.15000 +0.49	18.22	17.48	17.52	804,986
24 Sep 20	17.66000 +0.15	18.11	16.87	17.35	734,922
23 Sep 20	17.51000 -0.35	18.63	17.50	18.07	883,768
22 Sep 20	17.86000 +0.54	17.93	16.74	17.42	1,310,592
21 Sep 20	17.32000 -0.94	17.75	16.56	17.53	1,673,278
18 Sep 20	18.26000 -0.53	18.99	18.21	18.86	1,857,604
17 Sep 20	18.79000 +0.49	19.34	17.85	17.89	1,460,787
16 Sep 20	18.30000 +0.02	19.06	18.06	18.43	1,241,293
15 Sep 20	18.28000 -0.42	19.12	18.21	18.83	1,178,223
14 Sep 20	18.70000 +0.92	19.58	18.00	18.11	1,608,203
11 Sep 20	17.78000 +0.13	18.32	17.40	17.85	1,034,308
10 Sep 20	17.65000 -0.34	18.44	17.53	18.05	970,902
09 Sep 20	17.99000 +0.08	18.41	17.55	18.06	1,386,839
08 Sep 20	17.91000 -1.37	19.40	17.90	18.77	2,276,012
04 Sep 20	19.28000 +1.41	19.36	18.16	18.63	2,244,049
03 Sep 20	17.87000 -0.72	19.58	16.56	19.46	5,331,378
02 Sep 20	18.59000 +0.35	18.80	17.44	18.40	2,337,218
01 Sep 20	18.24000 +0.97	18.29	17.12	17.27	1,559,965
31 Aug 20	17.27000 +0.47	17.47	16.11	16.80	1,912,919
28 Aug 20	16.80000 -0.01	17.44	16.54	17.11	1,442,908
27 Aug 20	16.81000 -0.19	17.96	16.21	17.10	2,932,699
26 Aug 20	17.00000 +1.11	17.06	15.89	15.98	3,135,849
25 Aug 20	15.89000 +0.29	16.11	15.24	15.50	2,613,479
24 Aug 20	15.60000 +1.83	15.64	13.93	14.10	1,625,412
21 Aug 20	13.77000 +0.10	14.06	13.52	13.53	773,658
20 Aug 20	13.67000 +0.12	13.96	13.27	13.36	1,286,739
19 Aug 20	13.55000 -0.85	14.73	13.37	14.43	2,125,556
18 Aug 20	14.40000 -0.54	14.98	14.32	14.98	1,909,685
17 Aug 20	14.94000 +0.14	15.05	14.52	14.79	1,016,217
14 Aug 20	14.80000 +0.48	15.14	14.11	14.26	1,333,628
13 Aug 20	14.32000 -0.95	15.06	14.11	14.98	1,801,288
12 Aug 20	15.27000 +0.57	15.52	14.73	14.92	2,028,821
11 Aug 20	14.70000 +0.64	14.96	14.39	14.56	2,882,403
10 Aug 20	14.06000 +1.35	14.69	12.84	12.84	3,552,676
07 Aug 20	12.71000 +0.74	12.73	11.74	11.91	1,236,494
06 Aug 20	11.97000 -0.29	12.27	11.70	12.11	1,048,210
05 Aug 20	12.26000 +0.76	12.27	11.55	11.75	1,436,181
04 Aug 20	11.50000 +0.47	11.64	10.97	11.15	1,565,496
03 Aug 20	11.03000 +0.29	11.21	10.34	10.76	1,556,401
31 Jul 20	10.74000 -0.47	11.35	10.49	11.07	1,968,517
30 Jul 20	11.21000 -1.07	12.07	11.05	11.96	2,000,859
29 Jul 20	12.28000 +0.66	12.59	11.72	11.81	1,729,473
28 Jul 20	11.62000 +0.10	11.94	11.44	11.44	919,790
27 Jul 20	11.52000 -0.28	11.78	11.26	11.78	1,148,164
24 Jul 20	11.80000 -0.49	12.41	11.79	12.27	1,386,366
23 Jul 20	12.29000 +0.25	12.58	11.91	11.95	1,474,496
22 Jul 20	12.04000 +0.30	12.09	11.44	11.56	1,318,025
21 Jul 20	11.74000 +0.39	11.80	11.39	11.47	2,285,526
20 Jul 20	11.35000 -0.20	11.66	11.04	11.47	1,497,795
17 Jul 20	11.55000 -0.30	12.03	11.34	11.91	2,062,698
16 Jul 20	11.85000 +0.11	12.47	11.56	11.56	2,344,398
15 Jul 20	11.74000 +1.06	11.80	10.91	11.22	2,212,595
14 Jul 20	10.68000 +0.35	10.80	9.96	10.37	1,745,718
13 Jul 20	10.33000 +0.16	10.77	9.94	10.13	2,145,569
10 Jul 20	10.17000 +0.06	10.45	9.91	10.22	1,844,284
09 Jul 20	10.11000 -0.71	10.75	9.87	10.75	2,238,591
08 Jul 20	10.82000 +0.59	10.83	9.82	10.18	2,117,297
07 Jul 20	10.23000 -0.34	10.47	10.03	10.32	1,735,244
06 Jul 20	10.57000 -0.03	11.07	10.27	11.00	1,508,310
02 Jul 20	10.60000 -0.36	11.45	10.54	11.44	1,801,979
01 Jul 20	10.96000 +0.69	11.48	10.25	10.25	2,871,583
30 Jun 20	10.27000 -0.38	10.92	10.22	10.53	1,897,079
29 Jun 20	10.65000 +0.81	10.94	9.86	10.03	1,902,102
26 Jun 20	9.84000 -0.18	10.36	9.71	10.01	2,348,852
25 Jun 20	10.02000 -0.36	10.55	9.90	10.16	2,207,564
24 Jun 20	10.38000 -1.23	11.53	10.37	11.39	3,139,914
23 Jun 20	11.61000 -0.33	12.16	11.37	12.16	1,871,362
22 Jun 20	11.94000 +0.82	11.95	10.61	10.98	2,228,026
19 Jun 20	11.12000 -0.66	12.10	10.78	11.99	4,334,328
18 Jun 20	11.78000 +0.03	11.91	11.11	11.49	1,660,637
17 Jun 20	11.75000 -0.36	12.12	11.37	12.09	1,999,844
16 Jun 20	12.11000 +0.37	12.78	11.58	12.76	2,212,475
15 Jun 20	11.74000 +0.42	11.84	10.30	10.61	2,565,965
12 Jun 20	11.32000 +0.23	11.89	10.80	11.87	2,966,936
11 Jun 20	11.09000 -1.19	11.76	10.75	11.25	3,835,188
10 Jun 20	12.28000 -1.88	14.28	12.13	14.19	4,309,297
09 Jun 20	14.16000 -2.71	15.58	13.41	14.99	6,015,498
08 Jun 20	16.87000 +1.81	17.20	15.11	15.99	4,194,112
05 Jun 20	15.06000 -0.59	17.67	14.72	16.94	5,578,572
04 Jun 20	15.65000 +1.38	15.98	13.68	13.75	4,283,769
03 Jun 20	14.27000 +2.97	14.58	11.65	11.80	6,649,423
02 Jun 20	11.30000 +0.57	11.41	10.47	10.91	2,566,237
01 Jun 20	10.73000 +0.18	11.14	10.26	10.55	2,349,107
29 May 20	10.55000 -0.07	11.02	10.16	10.44	2,784,547
28 May 20	10.62000 -1.23	12.10	10.43	12.03	2,795,421
27 May 20	11.85000 +0.97	12.15	11.05	11.25	3,958,027
26 May 20	10.88000 +0.64	11.14	10.26	10.99	3,527,250
22 May 20	10.24000 +0.08	10.68	10.00	10.19	2,114,942
21 May 20	10.16000 +0.67	10.37	9.57	9.57	1,998,339
20 May 20	9.49000 -0.13	10.14	9.46	9.99	1,270,541
19 May 20	9.62000 -0.41	10.27	9.54	9.94	2,080,384
18 May 20	10.03000 +1.00	10.19	9.49	9.92	2,703,930
15 May 20	9.03000 +0.35	9.31	8.27	8.49	1,718,320
14 May 20	8.68000 +0.10	8.93	7.57	8.21	2,538,598
13 May 20	8.58000 -0.70	9.21	8.38	9.01	3,165,584
12 May 20	9.28000 -0.82	10.42	9.19	10.28	2,109,680
11 May 20	10.10000 -0.99	10.91	9.96	10.77	3,677,392
08 May 20	11.09000 +2.35	11.22	8.95	8.95	8,274,760
07 May 20	8.74000 -0.13	9.34	8.62	9.15	2,013,272
06 May 20	8.87000 -0.37	9.49	8.86	9.35	2,075,582
05 May 20	9.24000 -0.16	10.15	9.18	9.65	2,068,271
04 May 20	9.40000 +0.32	9.43	8.39	8.73	1,766,998
01 May 20	9.08000 -0.98	9.84	8.62	9.66	3,144,637
30 Apr 20	10.06000 -0.33	10.63	9.65	10.05	3,423,742
29 Apr 20	10.39000 +0.97	10.69	10.01	10.08	4,187,674
28 Apr 20	9.42000 +1.19	9.55	8.43	8.84	4,009,647
27 Apr 20	8.23000 +0.62	8.48	7.59	7.71	2,567,103
24 Apr 20	7.61000 +0.17	7.68	7.24	7.44	1,855,602
23 Apr 20	7.44000 +0.14	7.67	7.20	7.22	2,208,451
22 Apr 20	7.30000 +0.15	7.65	7.20	7.49	2,729,593
21 Apr 20	7.15000 -0.48	7.57	7.05	7.15	2,648,547
20 Apr 20	7.63000 -0.38	7.87	7.46	7.65	3,208,133
17 Apr 20	8.01000 +0.91	8.37	7.69	7.81	4,343,612
16 Apr 20	7.10000 -0.60	7.73	7.04	7.64	3,674,939
15 Apr 20	7.70000 -0.38	7.78	7.40	7.76	3,438,274
14 Apr 20	8.08000 +0.34	8.60	7.87	8.00	3,346,568
13 Apr 20	7.74000 -0.14	8.15	7.21	8.15	3,367,962
09 Apr 20	7.88000 +0.10	8.66	7.65	8.07	4,584,113
08 Apr 20	7.78000 +0.98	7.91	6.81	7.00	6,103,153
07 Apr 20	6.80000 +0.40	7.32	6.45	7.04	6,254,850
06 Apr 20	6.40000 +0.21	7.15	6.39	6.61	7,919,820
03 Apr 20	6.19000 +0.02	6.26	5.80	6.10	2,337,641
02 Apr 20	6.17000 -0.20	6.52	5.72	6.27	4,152,652
01 Apr 20	6.37000 -0.08	6.45	5.90	6.02	3,852,450
31 Mar 20	6.45000 -0.19	7.23	6.21	7.03	4,897,507
30 Mar 20	6.64000 -1.26	7.71	6.56	7.71	4,925,581
27 Mar 20	7.90000 -1.62	9.19	7.84	8.57	5,511,793
26 Mar 20	9.52000 +2.19	10.56	8.06	8.06	12,607,662
25 Mar 20	7.33000 +0.73	8.05	6.14	7.00	6,613,484
24 Mar 20	6.60000 +0.76	7.50	6.28	6.30	6,609,069
23 Mar 20	5.84000 -1.90	7.82	5.60	7.74	7,370,222
20 Mar 20	7.74000 -1.00	9.14	7.74	8.99	2,843,780
19 Mar 20	8.74000 +1.44	9.06	6.65	7.18	4,062,040
18 Mar 20	7.30000 -3.60	10.38	6.32	10.09	4,995,504
17 Mar 20	10.90000 +0.34	11.95	10.07	10.63	5,456,826
16 Mar 20	10.56000 -3.62	11.42	7.82	11.37	5,601,951
13 Mar 20	14.18000 +1.06	14.72	12.68	13.93	2,371,586
12 Mar 20	13.12000 -3.66	15.16	13.05	15.05	3,350,982
11 Mar 20	16.78000 -2.00	18.40	16.29	18.11	2,053,893
10 Mar 20	18.78000 +0.83	19.09	17.22	18.69	1,691,110
09 Mar 20	17.95000 -3.19	19.78	17.74	19.75	3,331,675
06 Mar 20	21.14000 -0.97	22.23	20.83	21.09	1,169,953
05 Mar 20	22.11000 -1.03	22.59	21.21	22.38	2,075,395
04 Mar 20	23.14000 +0.96	23.21	21.85	22.60	1,142,799
03 Mar 20	22.18000 -0.41	23.64	21.69	22.65	1,216,075
02 Mar 20	22.59000 -0.73	23.94	21.83	23.77	2,217,044
28 Feb 20	23.32000 +0.68	24.33	21.34	21.41	3,739,909
27 Feb 20	22.64000 -0.10	23.78	20.73	21.75	2,778,294
26 Feb 20	22.74000 -2.89	26.14	22.67	26.00	2,267,451
25 Feb 20	25.63000 -2.19	28.12	25.39	28.12	1,890,749
24 Feb 20	27.82000 -0.51	27.99	26.16	27.16	1,995,086
21 Feb 20	28.33000 -0.35	29.05	28.06	28.33	1,219,669
20 Feb 20	28.68000 +1.16	28.71	27.19	27.26	1,556,931
19 Feb 20	27.52000 +1.40	27.63	26.15	26.18	1,299,801
18 Feb 20	26.12000 +0.05	26.70	25.37	26.18	1,354,813
14 Feb 20	26.07000 -0.70	26.91	25.93	26.67	1,516,255
13 Feb 20	26.77000 -0.16	26.83	26.15	26.61	1,356,861
12 Feb 20	26.93000 +1.39	27.22	25.76	25.77	1,537,981
11 Feb 20	25.54000 +0.84	25.68	24.12	24.74	922,099
10 Feb 20	24.70000 -0.49	25.35	24.41	25.10	896,478
07 Feb 20	25.19000 -1.34	26.48	24.99	26.24	1,046,898
06 Feb 20	26.53000 +0.28	26.92	25.91	26.24	1,620,435
05 Feb 20	26.25000 +2.07	26.32	24.58	24.58	1,683,543
04 Feb 20	24.18000 +0.05	25.01	23.64	24.73	1,640,181
03 Feb 20	24.13000 -0.18	25.25	24.11	24.34	1,584,157
31 Jan 20	24.31000 -1.97	26.10	24.05	26.07	2,886,411
30 Jan 20	26.28000 -0.05	27.05	25.95	25.97	1,313,230
29 Jan 20	26.33000 +0.09	26.83	25.85	26.40	964,195
28 Jan 20	26.24000 +0.50	26.60	25.74	26.02	1,772,981
27 Jan 20	25.74000 -0.77	26.53	25.37	25.61	2,092,393
24 Jan 20	26.51000 -0.19	27.24	26.27	26.76	1,655,058
23 Jan 20	26.70000 -0.53	27.15	26.14	27.15	2,355,301
22 Jan 20	27.23000 -0.89	28.50	26.87	28.12	2,315,426
21 Jan 20	28.12000 -1.40	29.61	27.68	29.37	3,712,390
17 Jan 20	29.52000 -0.61	30.45	29.00	29.80	6,271,404
16 Jan 20	30.13000 +8.64	31.44	27.62	28.35	25,324,584
15 Jan 20	21.49000 +0.49	21.68	20.40	20.78	2,052,021
14 Jan 20	21.00000 +0.81	21.24	20.03	20.19	1,837,747
13 Jan 20	20.19000 +0.69	20.38	19.17	19.60	1,666,047
10 Jan 20	19.50000 +0.32	19.77	18.90	19.15	1,235,020
09 Jan 20	19.18000 -0.05	19.43	18.70	19.43	1,472,336
08 Jan 20	19.23000 +0.76	19.28	18.50	18.50	2,017,687
07 Jan 20	18.47000 -0.39	19.25	18.06	18.88	2,631,469
06 Jan 20	18.86000 -0.18	19.00	18.11	18.88	2,443,061
03 Jan 20	19.04000 +0.11	19.62	18.61	18.62	3,252,826
02 Jan 20	18.93000 -2.81	20.72	18.23	20.61	8,388,412
31 Dec 19	21.74000 +0.19	22.17	21.28	21.42	2,042,879
30 Dec 19	21.55000 +0.56	22.28	20.71	20.98	2,863,083
27 Dec 19	20.99000 +0.41	21.22	20.51	20.57	1,344,635
26 Dec 19	20.58000 -0.18	21.20	20.13	20.90	956,857
24 Dec 19	20.76000 -0.14	21.28	20.52	20.95	553,184
23 Dec 19	20.90000 +0.66	20.98	20.17	20.27	1,335,472
20 Dec 19	20.24000 -0.61	21.00	20.07	20.86	2,097,839
19 Dec 19	20.85000 -0.20	21.33	20.61	21.09	1,620,391
18 Dec 19	21.05000 +0.23	21.50	20.66	20.75	1,475,773
17 Dec 19	20.82000 +1.02	20.93	19.60	19.87	1,492,802
16 Dec 19	19.80000 -0.29	20.58	19.76	20.47	1,886,605
13 Dec 19	20.09000 -1.82	22.33	20.01	21.66	3,470,372
12 Dec 19	21.91000 +0.51	21.98	21.31	21.47	2,669,302
11 Dec 19	21.40000 +0.60	21.48	20.40	20.78	1,686,218
10 Dec 19	20.80000 -0.25	21.27	20.47	20.94	2,003,935
09 Dec 19	21.05000 +0.47	21.50	20.33	20.53	3,229,048
06 Dec 19	20.58000 +2.69	20.70	18.07	18.39	5,216,320
05 Dec 19	17.89000 +1.24	19.13	17.36	18.00	5,665,196
04 Dec 19	16.65000 +0.59	16.97	15.85	16.13	3,068,060
03 Dec 19	16.06000 -1.34	17.20	16.02	17.00	2,371,209
02 Dec 19	17.40000 -0.97	18.23	17.30	18.13	2,583,496
29 Nov 19	18.37000 +0.62	18.40	17.53	17.75	1,117,136
27 Nov 19	17.75000 +0.20	18.24	17.31	17.67	1,471,882
26 Nov 19	17.55000 +0.46	17.65	16.92	17.20	1,286,347
25 Nov 19	17.09000 +1.09	17.15	16.03	16.13	1,444,327
22 Nov 19	16.00000 +0.34	16.01	15.50	15.71	1,145,591
21 Nov 19	15.66000 +0.08	15.80	15.30	15.79	1,668,870
20 Nov 19	15.58000 -0.39	16.11	15.37	15.80	2,131,874
19 Nov 19	15.97000 -1.21	16.92	15.47	16.84	4,355,039
18 Nov 19	17.18000 +0.22	17.35	16.53	16.91	1,689,021
15 Nov 19	16.96000 +0.55	17.08	16.56	16.59	1,055,255
14 Nov 19	16.41000 -0.31	16.95	16.32	16.67	970,793
13 Nov 19	16.72000 -0.07	17.01	16.46	16.62	1,269,524
12 Nov 19	16.79000 -0.02	16.93	16.38	16.72	1,549,910
11 Nov 19	16.81000 -0.71	17.30	16.21	17.29	1,406,139
08 Nov 19	17.52000 +0.15	17.60	17.01	17.42	1,164,463
07 Nov 19	17.37000 -0.14	17.94	17.11	17.69	1,280,793
06 Nov 19	17.51000 +0.02	17.85	17.06	17.55	1,203,171
05 Nov 19	17.49000 +0.59	17.91	17.08	17.08	1,567,386
04 Nov 19	16.90000 +0.70	17.16	16.21	16.21	1,977,560
01 Nov 19	16.20000 +0.16	16.64	15.97	16.16	1,450,636
31 Oct 19	16.04000 -0.61	16.25	15.44	16.19	2,570,562
30 Oct 19	16.65000 -1.24	17.99	16.54	17.82	2,802,114
29 Oct 19	17.89000 +0.14	18.00	17.35	17.60	1,736,904
28 Oct 19	17.75000 +0.50	18.59	17.70	18.26	2,749,127
25 Oct 19	17.25000 +1.26	17.40	15.94	16.00	2,382,474
24 Oct 19	15.99000 +0.04	16.14	15.51	15.95	1,928,477
23 Oct 19	15.95000 -0.27	16.62	15.79	16.16	2,618,744
22 Oct 19	16.22000 +0.81	16.37	15.01	15.43	2,351,983
21 Oct 19	15.41000 +0.12	15.77	15.00	15.32	2,075,968
18 Oct 19	15.29000 -0.54	15.52	14.24	15.34	4,038,410
17 Oct 19	15.83000 +0.10	15.91	15.26	15.78	1,883,214
16 Oct 19	15.73000 -0.02	15.85	15.19	15.71	3,401,618
15 Oct 19	15.75000 +0.28	16.10	14.41	15.45	2,238,847
14 Oct 19	15.47000 -1.65	16.97	15.41	16.92	2,575,012
11 Oct 19	17.12000 +0.90	17.50	16.59	16.59	1,789,561
10 Oct 19	16.22000 -0.18	16.75	15.87	16.54	1,534,410
09 Oct 19	16.40000 +0.54	16.45	15.84	16.12	1,482,499
08 Oct 19	15.86000 -1.98	17.67	15.82	17.51	3,174,848
07 Oct 19	17.84000 +1.59	17.94	16.27	16.37	3,726,035
04 Oct 19	16.25000 +0.72	16.40	15.28	15.52	1,852,050
03 Oct 19	15.53000 -0.32	16.07	15.29	15.65	1,936,528
02 Oct 19	15.85000 -1.18	16.90	15.81	16.90	2,338,660
01 Oct 19	17.03000 +0.27	17.29	16.80	16.89	1,425,404
30 Sep 19	16.76000 -0.71	17.74	16.37	17.38	2,649,193
27 Sep 19	17.47000 +0.42	17.68	16.96	16.96	1,675,288
26 Sep 19	17.05000 +0.40	17.14	16.35	16.45	2,324,838
25 Sep 19	16.65000 +0.01	16.99	16.15	16.55	2,738,923
24 Sep 19	16.64000 +0.19	16.74	16.12	16.45	1,973,640
23 Sep 19	16.45000 +0.38	16.60	15.61	15.86	2,128,532
20 Sep 19	16.07000 -0.03	16.67	15.75	16.14	11,266,888
19 Sep 19	16.10000 -0.16	16.64	15.95	16.30	2,592,102
18 Sep 19	16.26000 +0.14	16.65	15.90	15.91	2,815,715
17 Sep 19	16.12000 +0.10	16.12	15.21	15.77	3,743,080
16 Sep 19	16.02000 -0.38	17.02	15.89	16.35	3,496,868
13 Sep 19	16.40000 -0.96	18.04	16.36	17.45	3,168,410
12 Sep 19	17.36000 +0.25	17.49	16.29	17.01	3,371,965
11 Sep 19	17.11000 +0.26	17.65	16.14	16.80	4,193,421
10 Sep 19	16.85000 +1.26	17.59	15.72	15.74	7,787,055
09 Sep 19	15.59000 +1.55	15.89	14.36	14.36	7,275,135
06 Sep 19	14.04000 +0.07	14.62	13.48	13.82	6,419,417
05 Sep 19	13.97000 +2.96	14.89	13.21	14.33	18,874,730
04 Sep 19	11.01000 -0.07	11.38	10.40	11.25	4,711,584
03 Sep 19	11.08000 -1.16	12.31	10.88	12.20	3,636,580
30 Aug 19	12.24000 -0.03	12.92	11.98	12.28	3,782,328
29 Aug 19	12.27000 +0.58	12.50	11.77	11.77	2,300,877
28 Aug 19	11.69000 +0.55	12.05	10.80	10.80	2,501,319
27 Aug 19	11.14000 -1.11	12.07	11.10	12.02	2,603,631
26 Aug 19	12.25000 -0.24	12.68	11.91	12.62	2,025,450
23 Aug 19	12.49000 -1.35	13.80	12.45	13.58	2,370,364
22 Aug 19	13.84000 +1.40	13.92	12.51	12.51	4,292,070
21 Aug 19	12.44000 +0.41	12.73	12.13	12.26	1,574,527
20 Aug 19	12.03000 -0.29	12.48	11.67	12.29	2,292,321
19 Aug 19	12.32000 +0.43	12.70	11.51	12.08	1,873,891
16 Aug 19	11.89000 +0.21	12.13	11.54	11.81	2,084,183
15 Aug 19	11.68000 -0.89	12.70	11.51	12.58	2,709,153
14 Aug 19	12.57000 -0.82	12.91	12.15	12.84	2,343,489
13 Aug 19	13.39000 +0.26	14.19	12.68	13.19	3,352,315
12 Aug 19	13.13000 -1.28	14.30	12.73	14.29	3,838,741
09 Aug 19	14.41000 -1.49	15.87	14.40	15.82	2,278,995
08 Aug 19	15.90000 +0.54	15.91	15.29	15.38	1,585,178
07 Aug 19	15.36000 -0.64	15.88	14.96	15.75	2,219,946
06 Aug 19	16.00000 -0.15	16.49	15.60	16.23	1,390,294
05 Aug 19	16.15000 -1.12	16.89	15.50	16.87	2,200,585
02 Aug 19	17.27000 +0.18	17.51	16.87	17.01	1,562,740
01 Aug 19	17.09000 -1.05	18.32	16.73	17.89	2,236,245
31 Jul 19	18.14000 +0.05	18.46	17.68	18.09	2,652,913
30 Jul 19	18.09000 +0.08	18.19	17.49	17.87	1,236,997
29 Jul 19	18.01000 +0.54	18.09	17.22	17.47	1,613,176
26 Jul 19	17.47000 -0.56	18.16	17.12	18.05	1,598,453
25 Jul 19	18.03000 -0.31	18.98	17.89	18.45	1,232,558
24 Jul 19	18.34000 +0.88	18.39	17.44	17.44	1,286,112
23 Jul 19	17.46000 -0.36	18.03	17.23	17.81	1,320,853
22 Jul 19	17.82000 -0.81	18.75	17.57	18.67	1,182,886
19 Jul 19	18.63000 -0.12	19.12	18.41	18.75	1,217,878
18 Jul 19	18.75000 +0.38	18.97	18.15	18.36	1,237,416
17 Jul 19	18.37000 -0.08	18.59	18.03	18.46	1,219,891
16 Jul 19	18.45000 +0.31	18.80	17.93	18.13	1,174,368
15 Jul 19	18.14000 -0.38	18.90	17.89	18.56	1,263,905
12 Jul 19	18.52000 +0.91	18.65	17.48	17.62	1,325,196
11 Jul 19	17.61000 -0.34	18.65	17.46	18.03	1,465,891
10 Jul 19	17.95000 -0.04	18.32	17.60	18.11	1,057,545
09 Jul 19	17.99000 -0.24	18.55	17.89	18.19	2,303,484
08 Jul 19	18.23000 +0.92	18.61	17.14	17.16	2,329,667
05 Jul 19	17.31000 +0.96	17.52	16.34	16.40	2,155,783
03 Jul 19	16.35000 -0.03	16.92	16.25	16.44	1,875,732
02 Jul 19	16.38000 -0.88	17.32	16.29	17.22	2,255,024
01 Jul 19	17.26000 -0.62	18.50	17.16	18.13	1,539,359
28 Jun 19	17.88000 +0.20	18.37	17.70	17.74	1,663,066
27 Jun 19	17.68000 +0.32	17.99	17.33	17.40	2,073,233
26 Jun 19	17.36000 +0.59	17.58	16.71	16.79	1,547,346
25 Jun 19	16.77000 -0.33	17.03	16.70	16.96	1,294,933
24 Jun 19	17.10000 -0.53	17.96	17.01	17.67	1,809,984
21 Jun 19	17.63000 +0.14	17.86	17.20	17.42	2,247,841
20 Jun 19	17.49000 -0.07	18.01	17.39	17.80	1,409,745
19 Jun 19	17.56000 -0.46	18.16	17.34	18.10	1,927,572
18 Jun 19	18.02000 -0.25	18.86	17.88	18.33	1,892,486
17 Jun 19	18.27000 +0.30	18.43	17.63	17.82	1,721,303
14 Jun 19	17.97000 -1.15	19.09	17.78	19.01	1,901,691
13 Jun 19	19.12000 +0.43	19.20	18.41	18.76	1,547,682
12 Jun 19	18.69000 -1.12	19.61	18.68	19.61	1,843,308
11 Jun 19	19.81000 +0.71	20.18	19.26	19.30	1,756,872
10 Jun 19	19.10000 -0.64	20.55	18.95	19.75	2,625,847
07 Jun 19	19.74000 +0.56	20.00	18.82	18.94	2,764,193
06 Jun 19	19.18000 -0.24	19.38	17.69	18.82	5,493,914
05 Jun 19	19.42000 -1.12	20.87	19.33	20.48	2,344,817
04 Jun 19	20.54000 +1.42	20.59	19.41	19.50	1,748,955
03 Jun 19	19.12000 +0.26	19.24	18.64	18.80	2,490,141
31 May 19	18.86000 -1.24	19.73	18.29	19.73	3,504,999
30 May 19	20.10000 -0.89	21.24	20.05	21.06	1,485,039
29 May 19	20.99000 +0.15	21.06	20.12	20.75	2,193,474
28 May 19	20.84000 -0.61	21.61	20.73	21.58	1,786,403
24 May 19	21.45000 +0.35	21.58	20.97	21.23	1,150,524
23 May 19	21.10000 +0.16	21.31	20.34	20.71	1,690,830
22 May 19	20.94000 -0.21	21.17	20.78	20.95	1,043,164
21 May 19	21.15000 +0.69	21.21	20.24	20.51	1,381,375
20 May 19	20.46000 +0.47	20.61	19.41	19.74	2,364,675
17 May 19	19.99000 -0.34	20.52	19.95	20.16	1,231,798
16 May 19	20.33000 -0.54	21.14	20.24	20.90	889,907
15 May 19	20.87000 +0.27	20.97	20.00	20.45	1,042,702
14 May 19	20.60000 +0.44	20.87	19.91	20.38	1,815,270
13 May 19	20.16000 -2.72	22.41	20.10	22.38	2,630,534
10 May 19	22.88000 -0.13	23.22	22.08	22.96	1,211,957
09 May 19	23.01000 -0.57	23.50	22.58	23.40	1,566,650
08 May 19	23.58000 +0.52	23.87	22.96	23.15	1,963,768
07 May 19	23.06000 +0.60	23.07	22.11	22.13	1,802,744
06 May 19	22.46000 -0.69	22.71	22.07	22.51	1,243,223
03 May 19	23.15000 +0.39	23.22	22.82	22.97	1,715,570
02 May 19	22.76000 -0.55	23.11	22.00	22.94	1,970,286
01 May 19	23.31000 +0.13	23.76	22.90	23.14	1,851,594
30 Apr 19	23.18000 +0.29	23.47	22.77	22.93	2,028,137
29 Apr 19	22.89000 +0.17	23.14	22.45	22.59	1,210,119
26 Apr 19	22.72000 +0.55	22.72	21.64	22.11	1,331,946
25 Apr 19	22.17000 -1.02	23.17	22.05	23.03	1,388,361
24 Apr 19	23.19000 +0.06	23.49	23.00	23.12	1,581,400
23 Apr 19	23.13000 +0.94	23.19	22.12	22.24	1,550,154
22 Apr 19	22.19000 -0.52	22.85	21.97	22.57	2,385,608
18 Apr 19	22.71000 +0.12	22.81	22.28	22.60	1,311,770
17 Apr 19	22.59000 -0.41	23.42	22.49	23.11	1,329,122
16 Apr 19	23.00000 +0.60	23.23	22.24	22.59	1,754,861
15 Apr 19	22.40000 -0.79	23.58	22.37	23.18	2,763,260
12 Apr 19	23.19000 -0.66	23.95	23.06	23.90	2,964,595
11 Apr 19	23.85000 -1.51	25.51	23.85	25.44	3,334,080
10 Apr 19	25.36000 +0.05	25.78	24.91	25.54	1,707,729
09 Apr 19	25.31000 -0.65	26.06	24.98	25.90	2,343,751
08 Apr 19	25.96000 -0.89	26.95	25.91	26.86	2,812,502
05 Apr 19	26.85000 -1.45	28.56	26.73	28.21	2,951,999
04 Apr 19	28.30000 +0.50	28.97	27.87	28.00	2,677,121
03 Apr 19	27.80000 +0.15	28.90	27.16	28.05	5,525,895
02 Apr 19	27.65000 -0.40	28.33	27.13	28.03	2,104,219
01 Apr 19	28.05000 +0.89	28.21	27.01	27.35	1,763,562
29 Mar 19	27.16000 -0.53	27.84	26.81	27.82	1,254,182
28 Mar 19	27.69000 +0.45	27.94	27.15	27.31	1,216,638
27 Mar 19	27.24000 +0.68	27.42	26.20	26.24	1,157,855
26 Mar 19	26.56000 +0.34	27.19	26.17	26.44	1,307,379
25 Mar 19	26.22000 -0.24	26.95	25.96	26.32	1,195,971
22 Mar 19	26.46000 -0.83	27.20	26.20	26.87	1,212,599
21 Mar 19	27.29000 +0.82	27.49	26.17	26.32	1,115,226
20 Mar 19	26.47000 -0.66	27.19	26.17	27.04	1,139,415
19 Mar 19	27.13000 +0.04	27.88	26.93	27.25	986,195
18 Mar 19	27.09000 -0.04	27.45	26.92	27.23	1,315,546
15 Mar 19	27.13000 -0.16	28.34	26.98	27.30	1,874,496
14 Mar 19	27.29000 -0.13	27.57	26.92	27.42	907,021
13 Mar 19	27.42000 +0.83	27.80	26.65	26.83	1,212,948
12 Mar 19	26.59000 -0.78	27.37	26.06	27.37	1,478,168
11 Mar 19	27.37000 +1.17	27.43	26.25	26.25	1,513,969
08 Mar 19	26.20000 +0.18	26.31	25.33	25.64	1,154,349
07 Mar 19	26.02000 +0.17	26.40	25.10	25.70	1,414,151
06 Mar 19	25.85000 -1.92	27.98	25.76	27.86	1,873,553
05 Mar 19	27.77000 +0.24	28.05	27.36	27.60	856,264
04 Mar 19	27.53000 -1.27	29.36	27.49	29.10	1,532,074
01 Mar 19	28.80000 +0.69	29.14	28.26	28.51	1,273,517
28 Feb 19	28.11000 +0.15	28.65	27.29	27.88	1,603,293
27 Feb 19	27.96000 +0.41	28.07	27.36	27.60	1,719,071
26 Feb 19	27.55000 +0.50	27.74	26.93	27.01	940,737
25 Feb 19	27.05000 +0.26	27.36	26.54	26.99	1,547,341
22 Feb 19	26.79000 +1.29	26.84	25.06	25.37	1,494,725
21 Feb 19	25.50000 -0.62	26.47	25.47	26.17	1,477,353
20 Feb 19	26.12000 +0.81	26.40	25.35	25.35	1,434,121
19 Feb 19	25.31000 -0.58	26.04	25.08	25.90	1,435,718
15 Feb 19	25.89000 +0.38	26.19	25.54	25.60	1,385,127
14 Feb 19	25.51000 +0.14	25.76	24.71	25.16	925,857
13 Feb 19	25.37000 +0.24	25.45	24.80	25.22	914,606
12 Feb 19	25.13000 +0.00	25.54	25.00	25.18	1,203,572
11 Feb 19	25.13000 +0.88	25.20	24.15	24.30	1,143,989
08 Feb 19	24.25000 -0.23	24.55	23.97	24.34	1,283,008
07 Feb 19	24.48000 -0.19	24.79	23.83	24.30	1,420,335
06 Feb 19	24.67000 +0.08	24.94	24.22	24.60	2,182,711
05 Feb 19	24.59000 +0.37	25.48	24.45	24.65	2,984,974
04 Feb 19	24.22000 +0.25	24.48	23.61	23.95	1,735,378
01 Feb 19	23.97000 -0.39	24.40	23.67	24.25	1,463,842
31 Jan 19	24.36000 +0.06	24.36	23.81	23.90	1,395,155
30 Jan 19	24.30000 +0.09	24.66	23.90	24.19	1,634,205
29 Jan 19	24.21000 -1.04	24.99	24.10	24.86	1,517,438
28 Jan 19	25.25000 +0.10	25.65	24.77	24.96	1,333,492
25 Jan 19	25.15000 +0.60	25.17	24.42	24.62	2,879,756
24 Jan 19	24.55000 +0.15	24.85	24.20	24.31	1,486,044
23 Jan 19	24.40000 +0.46	24.80	23.85	23.88	1,965,993
22 Jan 19	23.94000 -1.47	25.22	23.64	25.05	3,310,258
18 Jan 19	25.41000 +0.28	25.78	24.41	24.79	5,058,528
17 Jan 19	25.13000 -8.23	27.90	24.97	27.39	15,732,400
16 Jan 19	33.36000 -0.46	34.31	33.07	33.85	1,116,644
15 Jan 19	33.82000 -0.43	34.62	33.40	34.10	1,016,591
14 Jan 19	34.25000 -1.30	35.34	33.79	35.34	1,428,098
11 Jan 19	35.55000 -0.03	36.08	34.96	35.49	1,189,402
10 Jan 19	35.58000 -1.44	36.20	34.35	36.18	1,524,922
09 Jan 19	37.02000 +1.09	37.22	35.65	36.14	953,674
08 Jan 19	35.93000 +0.96	36.01	34.31	35.61	1,237,635
07 Jan 19	34.97000 +0.30	35.46	33.85	34.67	1,491,560
04 Jan 19	34.67000 +2.18	34.79	32.66	32.93	1,446,374
03 Jan 19	32.49000 -0.58	33.33	31.49	32.94	981,216
02 Jan 19	33.07000 +1.30	33.20	30.77	31.02	1,371,489
31 Dec 18	31.77000 +0.46	31.95	30.96	31.47	889,135
28 Dec 18	31.31000 -0.05	32.11	30.80	31.66	802,527
27 Dec 18	31.36000 +0.22	31.39	29.93	30.55	807,192
26 Dec 18	31.14000 +1.80	31.15	28.69	29.55	1,285,256
24 Dec 18	29.34000 -0.74	30.24	28.30	29.88	862,415
21 Dec 18	30.08000 -0.79	32.05	29.94	30.70	2,626,081
20 Dec 18	30.87000 -0.40	32.22	30.59	31.24	1,868,826
19 Dec 18	31.27000 +0.06	32.64	31.10	31.41	1,740,311
18 Dec 18	31.21000 -0.28	32.39	31.00	31.55	1,513,345
17 Dec 18	31.49000 -1.13	32.57	31.00	32.30	2,546,205
14 Dec 18	32.62000 -0.46	34.01	32.36	32.87	1,415,825
13 Dec 18	33.08000 -1.38	34.97	32.82	34.65	2,096,372
12 Dec 18	34.46000 -0.22	35.89	34.06	35.00	2,693,375
11 Dec 18	34.68000 -2.09	37.44	34.26	37.25	2,175,029
10 Dec 18	36.77000 -1.78	38.28	34.69	38.16	3,347,315
07 Dec 18	38.55000 -2.45	42.28	38.40	40.22	3,577,828
06 Dec 18	41.00000 -9.03	44.19	38.42	43.76	9,379,131
04 Dec 18	50.03000 -3.01	53.90	49.32	53.04	2,474,512
03 Dec 18	53.04000 +0.34	54.04	51.81	52.95	1,430,754
30 Nov 18	52.70000 +0.86	52.89	51.22	51.67	974,860
29 Nov 18	51.84000 -0.46	52.75	51.19	51.96	1,229,764
28 Nov 18	52.30000 -0.48	52.56	49.02	51.21	2,516,463
27 Nov 18	52.78000 -0.50	53.34	51.62	52.94	1,187,796
26 Nov 18	53.28000 +1.67	53.95	51.22	52.33	1,091,477
23 Nov 18	51.61000 -1.18	53.03	51.33	52.21	496,344
21 Nov 18	52.79000 +1.83	53.47	51.06	51.46	584,473
20 Nov 18	50.96000 -2.16	52.71	50.73	51.95	1,079,730
19 Nov 18	53.12000 -3.59	57.77	52.69	56.53	890,900
16 Nov 18	56.71000 +0.44	56.99	55.05	55.82	1,075,754
15 Nov 18	56.27000 -0.01	56.37	53.53	55.67	965,549
14 Nov 18	56.28000 +0.34	58.33	55.40	56.53	1,068,098
13 Nov 18	55.94000 +0.59	57.32	55.05	55.49	1,053,232
12 Nov 18	55.35000 -1.93	57.80	53.80	57.38	1,517,980
09 Nov 18	57.28000 -2.81	59.78	56.75	59.67	673,256
08 Nov 18	60.09000 -0.18	60.77	59.06	60.15	794,413
07 Nov 18	60.27000 -0.87	61.92	59.69	61.15	1,029,057
06 Nov 18	61.14000 +0.15	62.26	59.63	60.64	824,668
05 Nov 18	60.99000 +2.75	61.27	57.02	58.10	1,139,014
02 Nov 18	58.24000 +0.91	59.40	57.43	57.97	1,369,178
01 Nov 18	57.33000 +1.28	57.37	54.91	55.74	957,378
31 Oct 18	56.05000 -2.10	59.46	56.03	58.56	2,823,663
30 Oct 18	58.15000 +3.55	58.23	54.41	54.70	1,529,847
29 Oct 18	54.60000 +3.55	54.60	51.03	51.61	1,527,077
26 Oct 18	51.05000 -0.52	51.79	48.64	51.75	1,814,380
25 Oct 18	51.57000 +1.03	52.39	50.41	50.66	1,386,787
24 Oct 18	50.54000 -2.04	52.79	50.50	52.48	1,498,651
23 Oct 18	52.58000 -0.44	52.95	51.16	52.47	814,042
22 Oct 18	53.02000 -0.56	54.39	52.75	53.72	978,483
19 Oct 18	53.58000 -2.48	56.72	53.54	56.01	1,178,037
18 Oct 18	56.06000 -1.53	57.41	55.68	57.41	1,335,427
17 Oct 18	57.59000 -0.92	58.66	56.87	58.51	880,918
16 Oct 18	58.51000 +0.65	58.52	56.81	58.19	852,846
15 Oct 18	57.86000 -0.17	58.68	57.68	58.02	768,142
12 Oct 18	58.03000 -1.92	61.19	56.97	60.56	1,696,316
11 Oct 18	59.95000 +0.05	61.30	59.68	59.77	876,252
10 Oct 18	59.90000 -1.46	61.65	59.68	61.32	1,223,753
09 Oct 18	61.36000 -0.60	62.37	61.20	61.83	808,433
08 Oct 18	61.96000 -0.41	62.95	61.51	62.37	649,450
05 Oct 18	62.37000 -0.65	63.45	61.72	62.87	806,752
04 Oct 18	63.02000 -0.19	63.77	62.05	63.22	1,114,427
03 Oct 18	63.21000 +0.25	63.62	62.53	62.98	685,176
02 Oct 18	62.96000 -2.00	65.34	62.90	64.97	1,177,079
01 Oct 18	64.96000 -0.97	66.24	64.89	66.14	836,569
28 Sep 18	65.93000 +0.23	66.71	65.43	65.60	766,213
27 Sep 18	65.70000 -0.19	66.39	65.42	66.12	918,140
26 Sep 18	65.89000 +1.12	66.29	64.71	64.91	854,671
25 Sep 18	64.77000 +0.22	65.36	64.38	65.10	715,603
24 Sep 18	64.55000 -2.08	66.72	63.40	66.70	1,484,590
21 Sep 18	66.63000 -0.50	68.00	66.55	67.72	3,174,717
20 Sep 18	67.13000 -0.20	67.78	66.35	67.75	1,817,858
19 Sep 18	67.33000 -0.18	67.88	66.43	67.32	1,225,536
18 Sep 18	67.51000 -0.17	68.24	66.92	67.35	1,073,336
17 Sep 18	67.68000 +2.03	67.80	65.15	65.30	1,545,165
14 Sep 18	65.65000 +0.80	65.86	64.23	64.62	1,182,380
13 Sep 18	64.85000 -0.06	65.37	64.16	64.36	1,145,193
12 Sep 18	64.91000 +0.04	65.55	64.49	65.03	1,039,053
11 Sep 18	64.87000 +0.28	65.29	64.02	64.21	997,920
10 Sep 18	64.59000 +1.75	64.76	62.94	63.21	1,644,915
07 Sep 18	62.84000 -1.18	64.85	62.47	64.03	1,211,505
06 Sep 18	64.02000 +1.78	64.72	62.41	62.41	1,464,383
05 Sep 18	62.24000 -0.94	63.71	61.74	63.14	1,205,191
04 Sep 18	63.18000 -1.02	64.30	61.62	62.55	2,924,332
31 Aug 18	64.20000 -3.48	69.51	63.72	67.68	4,377,696
30 Aug 18	67.68000 +13.03	71.07	61.50	62.10	15,119,488
29 Aug 18	54.65000 -0.41	55.46	53.96	55.33	3,021,546
28 Aug 18	55.06000 -3.37	59.79	54.23	59.30	3,726,155
27 Aug 18	58.43000 -3.27	62.20	58.21	61.92	2,416,422
24 Aug 18	61.70000 -0.97	63.19	61.50	62.85	1,223,682
23 Aug 18	62.67000 -1.24	63.90	61.76	63.75	931,581
22 Aug 18	63.91000 +0.22	64.60	63.63	63.69	896,882
21 Aug 18	63.69000 -0.01	64.06	63.24	63.98	886,263
20 Aug 18	63.70000 +1.30	64.09	62.14	62.14	1,051,665
17 Aug 18	62.40000 +1.49	62.70	60.69	60.69	658,708
16 Aug 18	60.91000 +0.16	61.45	60.59	60.90	629,911
15 Aug 18	60.75000 -1.98	62.44	59.76	62.25	1,419,126
14 Aug 18	62.73000 +3.21	62.82	60.00	60.05	1,610,246
13 Aug 18	59.52000 -0.33	60.46	59.03	59.84	838,184
10 Aug 18	59.85000 +0.14	60.20	58.55	59.63	754,077
09 Aug 18	59.71000 +0.04	60.05	58.98	59.91	524,869
08 Aug 18	59.67000 -0.12	60.61	59.30	59.92	665,620
07 Aug 18	59.79000 +0.33	59.98	58.68	59.50	846,888
06 Aug 18	59.46000 +0.55	59.51	58.49	58.80	790,748
03 Aug 18	58.91000 -0.21	60.18	57.75	57.75	823,334
02 Aug 18	59.12000 +0.69	59.32	57.49	57.75	815,061
01 Aug 18	58.43000 +0.69	58.89	56.96	57.63	1,270,259
31 Jul 18	57.74000 -3.90	60.33	56.57	59.73	2,466,232
30 Jul 18	61.64000 +0.72	62.93	60.88	61.19	1,916,677
27 Jul 18	60.92000 +0.50	61.25	60.25	60.48	1,333,608
26 Jul 18	60.42000 +0.16	60.90	59.31	59.69	1,011,901
25 Jul 18	60.26000 +0.65	60.31	59.18	59.18	1,310,358
24 Jul 18	59.61000 -0.44	60.89	59.10	60.31	1,805,480
23 Jul 18	60.05000 -0.24	60.74	59.91	60.03	1,052,458
20 Jul 18	60.29000 -0.37	61.28	59.96	60.50	1,228,716
19 Jul 18	60.66000 +1.95	60.70	58.71	58.71	923,109
18 Jul 18	58.71000 +0.12	59.55	58.30	58.59	1,143,440
17 Jul 18	58.59000 +0.58	59.26	57.68	57.68	1,025,127
16 Jul 18	58.01000 -0.13	58.83	57.44	58.12	1,320,535
13 Jul 18	58.14000 -1.80	60.00	58.10	59.69	1,784,800
12 Jul 18	59.94000 -0.01	60.65	59.36	59.96	927,929
11 Jul 18	59.95000 +0.43	60.35	58.98	59.03	1,262,410
10 Jul 18	59.52000 -0.53	60.81	58.84	60.10	1,354,981
09 Jul 18	60.05000 +1.05	60.39	59.13	59.13	1,604,119
06 Jul 18	59.00000 +1.15	59.72	57.85	57.85	1,689,177
05 Jul 18	57.85000 +1.80	58.00	56.11	56.27	2,370,361
03 Jul 18	56.05000 -0.06	57.19	55.97	56.30	1,396,146
02 Jul 18	56.11000 +0.36	56.89	55.25	55.65	1,820,899
29 Jun 18	55.75000 -1.99	58.57	55.66	58.28	2,078,400
28 Jun 18	57.74000 +0.60	58.15	56.69	57.20	1,566,968
27 Jun 18	57.14000 -0.89	59.22	57.05	58.07	1,584,472
26 Jun 18	58.03000 +0.93	58.12	56.62	57.45	1,411,666
25 Jun 18	57.10000 -0.99	58.99	56.64	57.52	2,292,830
22 Jun 18	58.09000 -0.16	58.91	57.17	58.63	8,559,735
21 Jun 18	58.25000 -0.92	61.08	58.16	59.38	2,328,283
20 Jun 18	59.17000 +2.03	60.36	57.13	57.13	2,574,689
19 Jun 18	57.14000 -0.25	58.25	56.54	57.31	1,875,970
18 Jun 18	57.39000 +1.45	57.97	55.26	55.64	2,173,120
15 Jun 18	55.94000 +0.43	56.69	55.30	55.46	2,346,795
14 Jun 18	55.51000 -1.58	56.96	54.39	56.90	3,040,563
13 Jun 18	57.09000 -0.83	58.97	56.61	58.12	2,948,605
12 Jun 18	57.92000 +1.39	58.48	56.31	56.74	2,522,356
11 Jun 18	56.53000 +1.12	57.83	54.80	55.36	2,776,113
08 Jun 18	55.41000 +1.51	55.80	53.61	53.99	3,713,460
07 Jun 18	53.90000 +1.63	55.03	51.53	52.52	5,187,859
06 Jun 18	52.27000 +8.12	55.37	49.97	50.01	18,012,060
05 Jun 18	44.15000 +0.45	44.63	43.42	43.80	3,411,090
04 Jun 18	43.70000 +1.09	43.75	42.76	42.78	2,083,050
01 Jun 18	42.61000 -0.39	42.88	41.73	42.65	1,354,544
31 May 18	43.00000 -0.05	43.37	42.07	43.17	2,077,362
30 May 18	43.05000 +0.46	43.59	42.67	42.77	1,420,062
29 May 18	42.59000 -0.04	42.64	41.38	42.28	2,894,358
25 May 18	42.63000 +0.10	42.91	41.91	42.32	1,769,508
24 May 18	42.53000 +1.34	42.59	41.11	41.46	1,722,410
23 May 18	41.19000 +1.35	41.85	40.01	40.46	1,858,577
22 May 18	39.84000 -0.05	40.09	39.12	40.00	1,269,375
21 May 18	39.89000 +0.40	40.60	39.67	39.68	1,073,601
18 May 18	39.49000 +0.52	39.89	38.96	38.96	1,444,146
17 May 18	38.97000 +0.13	39.46	38.79	38.90	1,020,781
16 May 18	38.84000 +0.67	39.36	38.29	38.40	1,260,606
15 May 18	38.17000 +0.09	38.78	37.72	37.92	1,134,141
14 May 18	38.08000 -0.05	39.41	37.95	38.34	1,522,926
11 May 18	38.13000 -0.16	38.49	37.76	38.41	776,002
10 May 18	38.29000 +0.45	38.74	37.87	37.99	819,141
09 May 18	37.84000 +0.64	38.13	37.24	37.47	1,010,928
08 May 18	37.20000 -0.17	37.86	36.54	37.19	901,520
07 May 18	37.37000 -0.51	37.90	36.40	37.90	1,080,828
04 May 18	37.88000 +0.69	38.36	36.92	37.19	1,291,094
03 May 18	37.19000 -0.76	37.92	36.76	37.48	1,637,828
02 May 18	37.95000 -0.74	38.84	37.93	38.66	1,639,766
01 May 18	38.69000 -0.19	38.98	37.56	38.82	1,439,761
30 Apr 18	38.88000 -1.79	40.89	38.83	40.61	1,229,466
27 Apr 18	40.67000 +0.49	40.98	40.20	40.40	1,483,333
26 Apr 18	40.18000 +0.09	40.46	39.86	40.11	783,703
25 Apr 18	40.09000 +0.60	40.11	39.32	39.35	1,104,469
24 Apr 18	39.49000 +0.02	39.82	38.86	39.61	1,412,926
23 Apr 18	39.47000 +0.82	39.98	38.40	38.63	1,160,871
20 Apr 18	38.65000 +0.82	39.36	37.73	38.02	2,608,720
19 Apr 18	37.83000 -1.80	40.27	37.60	40.10	2,237,157
18 Apr 18	39.63000 +0.17	40.91	39.39	40.19	1,717,514
17 Apr 18	39.46000 -0.17	40.23	39.04	39.78	2,008,917
16 Apr 18	39.63000 +1.00	39.91	38.46	38.61	2,185,576
13 Apr 18	38.63000 +0.15	39.54	38.45	38.92	1,832,033
12 Apr 18	38.48000 +0.78	39.13	37.70	37.89	1,660,965
11 Apr 18	37.70000 +0.04	38.54	37.25	37.34	2,382,894
10 Apr 18	37.66000 +0.09	38.94	37.41	38.10	2,440,661
09 Apr 18	37.57000 +0.14	38.44	37.46	37.56	1,566,812
06 Apr 18	37.43000 -0.06	37.94	36.82	37.35	2,060,876
05 Apr 18	37.49000 +0.61	37.76	36.34	36.95	1,879,765
04 Apr 18	36.88000 +1.42	37.01	34.99	35.10	3,326,079
03 Apr 18	35.46000 -0.62	35.96	33.11	35.16	4,614,788
02 Apr 18	36.08000 -2.44	38.67	35.70	38.55	2,570,686
29 Mar 18	38.52000 +0.29	38.95	38.26	38.42	1,556,661
28 Mar 18	38.23000 +0.25	38.75	37.20	37.72	2,487,514
27 Mar 18	37.98000 -0.52	38.84	37.68	38.58	2,109,321
26 Mar 18	38.50000 -0.36	39.46	37.61	39.17	2,467,063
23 Mar 18	38.86000 -0.56	40.05	38.85	39.46	2,663,700
22 Mar 18	39.42000 -0.50	40.39	39.06	39.50	2,775,315
21 Mar 18	39.92000 +1.65	40.25	38.31	38.31	3,146,465
20 Mar 18	38.27000 -1.19	38.96	38.18	38.57	2,833,617
19 Mar 18	39.46000 +0.78	40.00	38.23	38.68	3,784,930
16 Mar 18	38.68000 +1.13	39.01	37.60	37.60	14,331,355
15 Mar 18	37.55000 -0.67	39.59	37.42	37.66	9,055,880
14 Mar 18	38.22000 -9.69	43.85	38.10	42.96	25,799,276
13 Mar 18	47.91000 -0.07	49.37	47.75	48.01	3,431,794
12 Mar 18	47.98000 -0.92	48.74	46.97	48.56	3,175,465
09 Mar 18	48.90000 +1.04	49.37	48.32	48.45	1,809,712
08 Mar 18	47.86000 -1.58	49.45	47.54	49.45	1,749,112
07 Mar 18	49.44000 +0.69	49.71	48.06	48.36	2,831,521
06 Mar 18	48.75000 -1.60	50.94	48.58	50.40	3,628,499
05 Mar 18	50.35000 -0.72	51.55	50.15	50.78	1,536,987
02 Mar 18	51.07000 -0.53	51.24	49.68	50.93	1,216,714
01 Mar 18	51.60000 +1.32	51.79	49.68	50.28	1,505,969
28 Feb 18	50.28000 -0.36	51.81	50.25	50.98	1,673,475
27 Feb 18	50.64000 -1.14	53.24	50.64	52.12	1,929,200
26 Feb 18	51.78000 -0.47	52.51	51.43	52.37	1,156,658
23 Feb 18	52.25000 +1.54	52.99	50.98	51.01	2,179,170
22 Feb 18	50.71000 +0.64	51.33	49.93	50.13	1,620,257
21 Feb 18	50.07000 +0.96	51.06	49.31	49.74	1,415,676
20 Feb 18	49.11000 -2.22	51.32	49.01	51.05	2,640,214
16 Feb 18	51.33000 +0.09	52.59	51.24	51.24	1,616,094
15 Feb 18	51.24000 +0.12	52.06	50.68	51.67	1,296,213
14 Feb 18	51.12000 +2.12	52.00	48.59	48.88	2,610,255
13 Feb 18	49.00000 +0.51	49.70	48.27	48.69	968,619
12 Feb 18	48.49000 -0.47	49.38	47.19	49.10	1,532,846
09 Feb 18	48.96000 -0.42	50.21	47.04	49.95	1,945,706
08 Feb 18	49.38000 -0.76	51.29	49.36	50.14	1,103,639
07 Feb 18	50.14000 +0.64	51.06	49.46	49.54	1,744,471
06 Feb 18	49.50000 +0.62	50.00	47.65	47.65	2,205,182
05 Feb 18	48.88000 -2.49	51.56	48.86	50.65	2,386,993
02 Feb 18	51.37000 -1.27	52.93	50.40	52.52	1,964,248
01 Feb 18	52.64000 -0.26	53.67	51.84	52.52	1,087,946
31 Jan 18	52.90000 +0.04	53.83	52.50	53.14	1,611,240
30 Jan 18	52.86000 -1.88	54.74	52.68	54.29	1,263,527
29 Jan 18	54.74000 -0.56	55.26	53.81	54.80	992,975
26 Jan 18	55.30000 +0.54	55.74	54.25	54.70	1,312,659
25 Jan 18	54.76000 -1.16	55.90	54.41	55.90	1,447,629
24 Jan 18	55.92000 -1.36	58.59	55.85	57.21	1,638,856
23 Jan 18	57.28000 +1.41	57.33	55.68	55.95	1,036,194
22 Jan 18	55.87000 +0.80	56.05	54.01	55.11	1,554,169
19 Jan 18	55.07000 -0.92	56.06	54.61	55.80	1,898,716
18 Jan 18	55.99000 +0.35	56.63	55.25	55.34	1,283,390
17 Jan 18	55.64000 -1.15	57.85	55.40	57.11	1,765,580
16 Jan 18	56.79000 -0.15	58.00	56.02	57.40	2,106,525
12 Jan 18	56.94000 +1.72	57.81	54.06	54.13	2,838,134
11 Jan 18	55.22000 +2.53	56.28	52.39	52.70	5,797,316
10 Jan 18	52.69000 -3.90	56.71	51.91	55.70	8,791,617
09 Jan 18	56.59000 -0.85	58.14	56.31	57.35	2,918,532
08 Jan 18	57.44000 +0.51	59.10	57.17	57.17	3,944,602
05 Jan 18	56.93000 +1.13	57.20	55.53	56.05	2,132,094
04 Jan 18	55.80000 +1.00	56.40	54.29	54.57	2,081,805
03 Jan 18	54.80000 -0.49	55.53	54.02	55.04	2,078,074
02 Jan 18	55.29000 -1.26	58.22	54.87	56.74	2,423,058
29 Dec 17	56.55000 +0.63	58.60	56.32	56.32	2,409,392
28 Dec 17	55.92000 -0.71	57.03	55.06	56.81	1,152,350
27 Dec 17	56.63000 -1.11	57.87	56.35	57.86	1,254,560
26 Dec 17	57.74000 +1.14	59.30	56.67	56.67	2,197,352
22 Dec 17	56.60000 +0.85	56.98	54.53	55.67	1,671,193
21 Dec 17	55.75000 +1.64	56.15	54.22	54.51	1,659,389
20 Dec 17	54.11000 +0.86	54.56	53.01	53.36	1,352,309
19 Dec 17	53.25000 -1.67	55.45	53.01	55.31	2,337,919
18 Dec 17	54.92000 +1.17	55.11	53.62	53.80	1,872,527
15 Dec 17	53.75000 +0.49	54.95	53.20	53.75	3,918,127
14 Dec 17	53.26000 -0.63	54.73	53.00	53.73	1,439,765
13 Dec 17	53.89000 +0.87	54.91	52.70	53.00	2,063,364
12 Dec 17	53.02000 +0.26	54.03	52.51	52.91	1,495,459
11 Dec 17	52.76000 -0.46	53.72	51.86	53.26	1,504,816
08 Dec 17	53.22000 +1.91	53.59	51.10	51.10	2,413,555
07 Dec 17	51.31000 +0.39	52.80	50.88	51.00	1,374,151
06 Dec 17	50.92000 +0.49	51.60	50.33	50.53	1,713,990
05 Dec 17	50.43000 +0.30	50.83	49.08	49.97	1,950,623
04 Dec 17	50.13000 -1.86	52.58	49.88	51.57	3,374,040
01 Dec 17	51.99000 -0.30	53.65	51.76	52.65	2,723,546
30 Nov 17	52.29000 -0.09	53.60	51.59	51.59	4,947,372
29 Nov 17	52.38000 -0.71	53.87	50.66	52.82	3,203,306
28 Nov 17	53.09000 +0.84	53.19	51.01	51.85	2,913,897
27 Nov 17	52.25000 +2.45	52.50	49.35	50.25	4,211,584
24 Nov 17	49.80000 -3.21	53.07	49.33	52.98	3,760,899
22 Nov 17	53.01000 +0.22	57.88	52.30	53.56	10,376,003
21 Nov 17	52.79000 -23.05	61.06	52.50	59.00	18,586,936
20 Nov 17	75.84000 -0.74	76.90	75.41	76.64	2,822,328
17 Nov 17	76.58000 +2.38	77.94	74.61	74.95	2,839,683
16 Nov 17	74.20000 +0.43	74.60	71.83	73.95	1,768,937
15 Nov 17	73.77000 +1.36	75.57	71.38	72.00	2,669,766
14 Nov 17	72.41000 +2.92	72.77	68.82	68.83	2,632,115
13 Nov 17	69.49000 -1.32	71.64	68.63	70.72	1,485,906
10 Nov 17	70.81000 -0.04	72.70	69.95	70.78	1,346,416
09 Nov 17	70.85000 +3.56	71.24	66.81	67.10	2,523,857
08 Nov 17	67.29000 +0.46	68.03	66.23	66.69	1,087,331
07 Nov 17	66.83000 -0.67	68.60	65.98	67.59	1,431,119
06 Nov 17	67.50000 +2.11	68.14	64.65	65.14	1,625,664
03 Nov 17	65.39000 -1.00	66.79	65.00	66.37	1,985,409
02 Nov 17	66.39000 -0.08	67.94	65.50	66.50	1,662,043
01 Nov 17	66.47000 +0.90	68.22	65.33	66.30	1,724,591
31 Oct 17	65.57000 +1.21	65.90	63.95	64.29	1,416,731
30 Oct 17	64.36000 -2.40	66.12	64.32	66.12	1,268,101
27 Oct 17	66.76000 +0.92	66.83	63.70	65.57	1,273,958
26 Oct 17	65.84000 +0.33	65.94	64.32	65.32	911,715
25 Oct 17	65.51000 -1.01	66.51	64.11	66.32	994,371
24 Oct 17	66.52000 +1.32	66.63	64.90	65.50	1,296,635
23 Oct 17	65.20000 -0.76	68.34	65.03	65.78	2,073,540
20 Oct 17	65.96000 +3.05	66.12	63.39	63.39	2,256,743
19 Oct 17	62.91000 +1.46	63.37	61.10	61.19	1,383,698
18 Oct 17	61.45000 +0.27	62.62	61.10	61.37	1,035,107
17 Oct 17	61.18000 +0.58	61.80	60.75	60.75	1,061,260
16 Oct 17	60.60000 +0.59	61.21	60.02	60.02	1,029,161
13 Oct 17	60.01000 -1.58	62.11	59.90	61.66	1,607,292
12 Oct 17	61.59000 -2.50	63.82	61.20	63.72	2,176,294
11 Oct 17	64.09000 -2.36	66.69	63.95	66.28	1,215,612
10 Oct 17	66.45000 +0.89	67.60	65.31	65.46	918,630
09 Oct 17	65.56000 -1.76	67.65	65.19	67.56	751,102
06 Oct 17	67.32000 -0.33	68.23	67.23	67.40	970,784
05 Oct 17	67.65000 +0.77	67.96	65.65	66.90	994,248
04 Oct 17	66.88000 -0.75	67.72	66.47	67.50	1,241,262
03 Oct 17	67.63000 +1.50	67.75	65.51	66.25	1,181,797
02 Oct 17	66.13000 -0.42	66.93	64.80	66.79	1,058,502
29 Sep 17	66.55000 -0.55	67.74	66.52	67.37	751,717
28 Sep 17	67.10000 +0.55	67.73	66.26	66.61	857,793
27 Sep 17	66.55000 +1.10	66.86	65.19	65.52	1,527,634
26 Sep 17	65.45000 -0.24	66.35	65.20	65.28	1,347,372
25 Sep 17	65.69000 +1.30	65.85	64.17	64.39	1,093,109
22 Sep 17	64.39000 -0.19	64.69	63.94	64.31	759,218
21 Sep 17	64.58000 -0.33	65.62	64.23	64.91	1,075,399
20 Sep 17	64.91000 -2.19	67.45	64.63	67.45	1,980,555
19 Sep 17	67.10000 -0.40	67.76	65.60	67.56	1,571,525
18 Sep 17	67.50000 -2.25	69.95	67.44	69.95	1,313,692
15 Sep 17	69.75000 +0.87	70.25	68.00	68.60	2,700,008
14 Sep 17	68.88000 +0.15	69.46	66.69	68.73	1,727,015
13 Sep 17	68.73000 +0.43	69.33	68.20	68.20	1,377,832
12 Sep 17	68.30000 +2.06	69.02	66.04	66.61	2,147,596
11 Sep 17	66.24000 +0.75	66.79	65.49	65.72	1,463,373
08 Sep 17	65.49000 +0.60	65.95	64.57	65.37	1,172,413
07 Sep 17	64.89000 -0.78	66.13	64.33	65.93	1,567,822
06 Sep 17	65.67000 +1.11	65.97	64.54	64.98	1,486,350
05 Sep 17	64.56000 +0.20	64.79	62.95	64.37	1,677,779
01 Sep 17	64.36000 +1.29	64.56	62.80	63.22	1,516,664
31 Aug 17	63.07000 +0.15	63.85	62.50	63.28	1,369,366
30 Aug 17	62.92000 +0.15	63.64	62.36	62.52	1,354,364
29 Aug 17	62.77000 +0.08	63.08	60.91	62.21	1,872,951
28 Aug 17	62.69000 +0.01	64.18	61.86	63.69	2,349,009
25 Aug 17	62.68000 +2.14	65.22	61.32	62.00	5,543,422
24 Aug 17	60.54000 +8.65	63.99	59.92	62.29	12,449,826
23 Aug 17	51.89000 -0.26	52.95	51.09	52.02	2,978,428
22 Aug 17	52.15000 -0.67	53.42	51.84	52.94	1,743,713
21 Aug 17	52.82000 -0.77	53.99	52.45	53.69	1,468,518
18 Aug 17	53.59000 -0.51	54.43	52.73	53.76	1,165,374
17 Aug 17	54.10000 +0.21	56.53	52.51	53.71	2,017,485
16 Aug 17	53.89000 +0.32	54.32	52.83	53.93	1,355,422
15 Aug 17	53.57000 -2.73	56.16	53.15	56.16	2,552,290
14 Aug 17	56.30000 -0.24	57.60	56.11	57.11	1,207,845
11 Aug 17	56.54000 +0.89	57.19	55.11	55.42	1,474,752
10 Aug 17	55.65000 -4.60	59.55	54.90	59.45	2,134,682
09 Aug 17	60.25000 -1.75	62.21	59.58	61.42	1,546,970
08 Aug 17	62.00000 +0.03	62.84	60.69	61.74	1,181,293
07 Aug 17	61.97000 +1.11	62.03	60.05	60.89	868,176
04 Aug 17	60.86000 +0.93	61.20	60.10	60.10	1,044,560
03 Aug 17	59.93000 +1.05	60.35	58.53	58.61	884,413
02 Aug 17	58.88000 -2.51	61.30	58.63	60.91	794,283
01 Aug 17	61.39000 +0.23	61.72	60.09	61.18	716,056
31 Jul 17	61.16000 -0.35	61.63	60.47	61.63	647,157
28 Jul 17	61.51000 -0.82	62.58	60.91	62.25	691,744
27 Jul 17	62.33000 +1.44	62.40	60.71	61.00	1,151,262
26 Jul 17	60.89000 -0.58	61.35	59.67	61.26	1,012,425
25 Jul 17	61.47000 +3.20	61.71	58.49	58.52	2,001,156
24 Jul 17	58.27000 -0.48	59.14	57.49	58.52	870,357
21 Jul 17	58.75000 -0.03	59.09	58.16	58.92	709,095
20 Jul 17	58.78000 +0.36	59.73	58.02	58.73	1,069,736
19 Jul 17	58.42000 +1.31	58.79	57.13	57.64	1,083,048
18 Jul 17	57.11000 -1.45	59.09	56.20	58.59	1,757,961
17 Jul 17	58.56000 -1.32	60.68	58.40	59.66	1,861,101
14 Jul 17	59.88000 -0.64	61.35	59.84	60.64	1,694,713
13 Jul 17	60.52000 +1.43	60.77	59.22	59.38	1,311,925
12 Jul 17	59.09000 -1.02	60.67	59.03	60.26	1,151,632
11 Jul 17	60.11000 -0.82	60.98	59.02	60.98	1,688,446
10 Jul 17	60.93000 -1.11	61.83	60.09	61.83	1,161,350
07 Jul 17	62.04000 +0.47	62.25	60.78	61.48	1,283,904
06 Jul 17	61.57000 -2.52	64.08	61.31	63.62	1,451,611
05 Jul 17	64.09000 +0.55	64.29	62.36	63.42	1,218,230
03 Jul 17	63.54000 +0.30	64.39	62.59	63.93	1,052,428
30 Jun 17	63.24000 -0.46	63.80	62.32	63.68	1,288,407
29 Jun 17	63.70000 +0.65	65.48	62.33	63.25	1,608,121
28 Jun 17	63.05000 +0.05	63.92	62.89	63.22	2,039,584
27 Jun 17	63.00000 +2.75	63.71	60.25	60.25	2,422,100
26 Jun 17	60.25000 +1.84	60.49	58.04	58.42	1,150,256
23 Jun 17	58.41000 +1.43	58.48	55.74	56.69	2,080,196
22 Jun 17	56.98000 +0.78	57.43	55.57	56.33	1,311,843
21 Jun 17	56.20000 -3.30	59.50	55.62	59.45	2,323,754
20 Jun 17	59.50000 -1.35	61.09	59.44	60.85	2,060,166
19 Jun 17	60.85000 +0.41	61.07	60.03	60.52	1,836,984
16 Jun 17	60.44000 +0.53	60.45	58.19	59.72	2,187,939
15 Jun 17	59.91000 -0.06	60.46	59.05	59.85	1,829,595
14 Jun 17	59.97000 +0.81	60.15	58.32	59.38	2,088,302
13 Jun 17	59.16000 -0.73	60.68	59.04	59.86	2,927,957
12 Jun 17	59.89000 +0.40	61.10	58.88	59.48	2,794,801
09 Jun 17	59.49000 +2.52	60.33	57.03	57.09	2,995,673
08 Jun 17	56.97000 +0.86	58.20	56.12	56.44	2,430,835
07 Jun 17	56.11000 +2.16	56.92	53.95	54.24	3,568,541
06 Jun 17	53.95000 +1.08	54.39	51.02	51.92	3,147,562
05 Jun 17	52.87000 -0.14	53.25	52.59	52.82	2,489,221
02 Jun 17	53.01000 +0.60	53.35	51.83	52.17	2,279,190
01 Jun 17	52.41000 +4.31	52.90	48.12	48.33	5,143,665
31 May 17	48.10000 +0.22	48.22	46.09	47.85	3,997,271
30 May 17	47.88000 -1.43	49.61	47.51	49.17	4,690,976
26 May 17	49.31000 -0.99	50.96	48.10	50.15	4,920,132
25 May 17	50.30000 -4.23	56.03	49.81	55.25	9,343,805
24 May 17	54.53000 -3.85	55.96	52.86	55.42	4,380,685
23 May 17	58.38000 -1.39	59.87	58.33	59.71	1,223,043
22 May 17	59.77000 +1.12	60.09	58.24	58.52	1,441,599
19 May 17	58.65000 -0.68	59.91	58.25	59.26	1,377,674
18 May 17	59.33000 +0.43	60.58	59.08	59.08	1,116,483
17 May 17	58.90000 +0.38	59.50	57.87	58.27	1,914,395
16 May 17	58.52000 -1.67	60.15	58.20	60.15	1,200,534
15 May 17	60.19000 +0.06	60.78	59.59	60.19	1,240,731
12 May 17	60.13000 -1.55	61.32	59.85	61.32	1,028,308
11 May 17	61.68000 -1.36	62.83	60.61	62.63	1,058,977
10 May 17	63.04000 -1.91	64.93	62.65	64.93	1,322,298
09 May 17	64.95000 +0.49	65.42	64.01	64.55	649,558
08 May 17	64.46000 -0.55	65.30	64.38	65.20	708,950
05 May 17	65.01000 +1.11	66.16	63.25	64.14	1,339,105
04 May 17	63.90000 -1.11	65.37	63.88	65.27	516,020
03 May 17	65.01000 -0.67	66.38	64.76	65.68	701,828
02 May 17	65.68000 +0.28	65.94	64.88	65.41	1,013,031
01 May 17	65.40000 -0.44	67.06	65.31	65.95	1,228,218
28 Apr 17	65.84000 -0.43	66.67	65.10	66.35	909,913
27 Apr 17	66.27000 -1.05	67.34	65.96	67.25	574,178
26 Apr 17	67.32000 +0.45	67.98	66.40	66.57	629,898
25 Apr 17	66.87000 +0.77	67.10	66.01	66.38	823,167
24 Apr 17	66.10000 -0.04	67.35	66.03	67.09	588,651
21 Apr 17	66.14000 -1.27	67.72	65.99	67.37	713,863
20 Apr 17	67.41000 +1.24	67.57	66.30	66.64	685,871
19 Apr 17	66.17000 +0.31	66.81	65.96	66.25	621,437
18 Apr 17	65.86000 -1.06	67.03	65.43	66.82	897,102
17 Apr 17	66.92000 +0.25	67.17	66.33	66.98	684,720
13 Apr 17	66.67000 -0.38	67.28	66.35	66.99	661,755
12 Apr 17	67.05000 -0.91	67.88	66.62	67.88	701,799
11 Apr 17	67.96000 -0.68	68.81	66.97	68.54	701,613
10 Apr 17	68.64000 +0.46	69.80	68.05	68.41	805,407
07 Apr 17	68.18000 +0.68	68.51	67.04	67.39	763,628
06 Apr 17	67.50000 +1.03	68.39	66.81	66.94	1,018,273
05 Apr 17	66.47000 +0.25	67.72	66.23	66.52	1,107,504
04 Apr 17	66.22000 -1.87	68.00	65.67	67.75	1,488,497
03 Apr 17	68.09000 -1.18	69.36	67.30	69.35	1,517,436
31 Mar 17	69.27000 -1.40	71.06	69.22	70.59	1,656,711
30 Mar 17	70.67000 -0.36	71.37	69.86	70.69	924,514
29 Mar 17	71.03000 +0.57	71.80	70.44	70.81	1,031,764
28 Mar 17	70.46000 +0.80	70.57	69.15	69.64	1,078,401
27 Mar 17	69.66000 +1.39	70.78	67.48	67.56	2,080,135
24 Mar 17	68.27000 +0.03	68.74	66.99	68.15	1,231,933
23 Mar 17	68.24000 +0.75	68.80	67.11	67.65	1,190,336
22 Mar 17	67.49000 +0.98	67.67	65.30	66.39	1,443,459
21 Mar 17	66.51000 -0.99	68.14	66.10	67.97	1,555,140
20 Mar 17	67.50000 -0.75	68.50	67.07	68.25	923,876
17 Mar 17	68.25000 -0.61	70.26	67.49	69.42	1,927,793
16 Mar 17	68.86000 +0.50	69.17	67.97	68.25	917,159
15 Mar 17	68.36000 +0.53	68.66	67.51	68.10	997,192
14 Mar 17	67.83000 -0.85	68.99	67.80	68.73	1,258,233
13 Mar 17	68.68000 -1.13	69.93	68.15	69.93	1,924,962
10 Mar 17	69.81000 -0.21	73.90	69.70	70.24	4,199,473
09 Mar 17	70.02000 +5.62	70.61	62.75	62.88	7,721,123
08 Mar 17	64.40000 +1.15	64.48	63.00	63.19	2,092,826
07 Mar 17	63.25000 -2.35	64.99	62.10	64.68	3,019,105
06 Mar 17	65.60000 +1.02	65.86	62.56	64.25	3,650,916
03 Mar 17	64.58000 -1.38	66.38	62.80	65.90	3,314,076
02 Mar 17	65.96000 +1.08	65.96	63.84	64.68	1,900,395
01 Mar 17	64.88000 +1.29	66.06	62.73	63.81	4,288,655
28 Feb 17	63.59000 -9.29	69.75	63.25	69.17	11,316,155
27 Feb 17	72.88000 -0.92	74.74	72.79	73.75	849,533
24 Feb 17	73.80000 +1.42	74.61	72.05	72.39	1,492,173
23 Feb 17	72.38000 -1.23	74.14	72.33	73.67	1,264,474
22 Feb 17	73.61000 -0.88	74.69	73.07	74.52	798,276
21 Feb 17	74.49000 +0.58	75.57	73.52	74.41	1,212,116
17 Feb 17	73.91000 +0.43	74.78	72.86	73.40	909,557
16 Feb 17	73.48000 -1.97	75.78	73.33	75.10	874,754
15 Feb 17	75.45000 +0.83	75.70	74.00	74.63	895,922
14 Feb 17	74.62000 +1.52	75.47	73.00	73.00	1,019,457
13 Feb 17	73.10000 +0.21	73.69	72.50	73.50	890,478
10 Feb 17	72.89000 -0.73	74.07	72.15	73.74	1,460,524
09 Feb 17	73.62000 +1.17	74.12	72.39	72.55	1,873,086
08 Feb 17	72.45000 +0.50	72.62	70.79	71.80	1,954,427
07 Feb 17	71.95000 -2.11	74.95	71.89	74.30	1,985,249
06 Feb 17	74.06000 -2.24	76.37	73.46	76.22	3,229,425
03 Feb 17	76.30000 +0.18	77.41	76.20	76.67	983,324
02 Feb 17	76.12000 -0.89	77.25	75.77	77.25	1,204,792
01 Feb 17	77.01000 -0.66	78.56	76.86	77.19	1,510,895
31 Jan 17	77.67000 -1.49	79.13	76.32	78.66	2,117,321
30 Jan 17	79.16000 -0.83	80.14	78.19	79.86	816,526
27 Jan 17	79.99000 -1.96	81.94	79.93	81.94	785,948
26 Jan 17	81.95000 -1.03	83.69	81.91	83.13	618,847
25 Jan 17	82.98000 +0.25	84.25	82.52	82.68	1,190,552
24 Jan 17	82.73000 +1.82	82.93	80.85	81.41	832,653
23 Jan 17	80.91000 +0.19	81.03	80.02	80.52	727,273
20 Jan 17	80.72000 -0.05	81.95	80.28	81.05	840,176
19 Jan 17	80.77000 -1.26	82.46	80.35	81.97	742,825
18 Jan 17	82.03000 +0.88	82.06	79.66	81.23	1,327,312
17 Jan 17	81.15000 +0.37	83.17	80.52	80.68	1,635,868
13 Jan 17	80.78000 -3.58	85.30	79.96	84.80	3,152,030
12 Jan 17	84.36000 -0.34	86.35	83.53	84.13	3,726,780
11 Jan 17	84.70000 -2.76	85.30	81.50	81.65	4,111,540
10 Jan 17	87.46000 +1.34	87.99	85.67	85.96	1,122,172
09 Jan 17	86.12000 -2.10	88.10	85.25	87.84	1,304,145
06 Jan 17	88.22000 +0.25	88.53	87.12	88.01	1,136,015
05 Jan 17	87.97000 -7.66	94.45	87.33	94.45	2,754,551
04 Jan 17	95.63000 +0.69	96.39	95.09	95.37	1,050,774
03 Jan 17	94.94000 +0.68	95.92	93.97	94.79	1,337,702
30 Dec 16	94.26000 +0.31	94.99	93.54	93.91	979,480
29 Dec 16	93.95000 +0.25	95.04	93.40	93.74	709,593
28 Dec 16	93.70000 -0.01	94.95	92.96	94.18	936,007
27 Dec 16	93.71000 +0.50	95.00	93.14	93.14	1,132,430
23 Dec 16	93.21000 -0.19	94.78	92.65	93.71	948,107
22 Dec 16	93.40000 -1.36	95.44	93.21	94.28	1,210,688
21 Dec 16	94.76000 -0.42	95.61	94.06	95.05	679,395
20 Dec 16	95.18000 +0.77	96.20	94.46	95.00	596,247
19 Dec 16	94.41000 +0.34	95.81	94.00	94.00	837,330
16 Dec 16	94.07000 -0.95	95.87	93.25	94.97	2,840,293
15 Dec 16	95.02000 +0.05	96.75	94.82	95.31	849,914
14 Dec 16	94.97000 -1.20	96.87	94.40	96.58	961,722
13 Dec 16	96.17000 -0.22	97.04	94.33	96.47	900,746
12 Dec 16	96.39000 -2.33	98.72	96.22	98.49	956,932
09 Dec 16	98.72000 +0.67	98.88	96.34	97.70	1,782,235
08 Dec 16	98.05000 +2.76	99.19	94.20	95.00	1,530,000
07 Dec 16	95.29000 +1.31	95.55	93.56	94.50	1,253,693
06 Dec 16	93.98000 +0.34	94.22	92.25	92.25	1,871,621
05 Dec 16	93.64000 +1.57	94.13	92.10	92.70	1,598,717
02 Dec 16	92.07000 +0.82	92.98	90.83	91.62	1,459,323
01 Dec 16	91.25000 -0.04	93.09	91.07	91.83	1,237,389
30 Nov 16	91.29000 -0.53	93.63	90.67	91.66	1,337,551
29 Nov 16	91.82000 -0.42	94.00	91.57	92.97	1,398,041
28 Nov 16	92.24000 -0.83	94.49	92.00	92.93	1,149,141
25 Nov 16	93.07000 -0.79	94.93	92.53	94.29	490,020
23 Nov 16	93.86000 +3.07	94.13	90.19	90.91	1,353,262
22 Nov 16	90.79000 +1.91	101.46	89.86	98.97	5,864,000
21 Nov 16	88.88000 -0.08	89.56	86.74	89.23	2,561,350
18 Nov 16	88.96000 -3.16	91.37	87.68	91.37	1,787,662
17 Nov 16	92.12000 +1.27	92.28	90.47	91.13	1,576,698
16 Nov 16	90.85000 +1.25	91.64	88.39	89.10	1,192,581
15 Nov 16	89.60000 -2.84	94.44	88.00	93.25	3,213,095
14 Nov 16	92.44000 +2.32	93.16	90.32	90.87	1,568,713
11 Nov 16	90.12000 +0.33	90.66	89.23	89.76	1,206,878
10 Nov 16	89.79000 +3.04	91.03	87.17	87.43	1,545,014
09 Nov 16	86.75000 +3.88	86.90	81.21	81.36	1,513,288
08 Nov 16	82.87000 -0.76	83.96	82.21	83.62	783,466
07 Nov 16	83.63000 +2.24	84.73	82.40	82.41	984,669
04 Nov 16	81.39000 +0.61	83.04	80.62	80.80	1,055,028
03 Nov 16	80.78000 +0.58	82.39	79.92	80.59	1,399,155
02 Nov 16	80.20000 -0.52	81.12	79.46	80.46	1,147,143
01 Nov 16	80.72000 -0.54	81.79	79.91	81.17	1,267,651
31 Oct 16	81.26000 +0.85	81.74	80.75	80.81	716,759
28 Oct 16	80.41000 +0.25	82.29	79.91	79.91	861,396
27 Oct 16	80.16000 -2.30	83.39	80.00	82.63	828,069
26 Oct 16	82.46000 +1.30	83.26	80.20	80.35	1,149,887
25 Oct 16	81.16000 +1.44	81.17	78.65	78.98	845,436
24 Oct 16	79.72000 -0.29	80.74	79.42	80.35	899,556
21 Oct 16	80.01000 -0.92	81.62	79.46	80.17	893,570
20 Oct 16	80.93000 +0.03	81.67	80.73	80.89	884,743
19 Oct 16	80.90000 +0.50	81.92	79.98	80.46	643,356
18 Oct 16	80.40000 +0.72	81.36	80.00	80.00	662,371
17 Oct 16	79.68000 -1.37	81.46	79.36	80.83	822,790
14 Oct 16	81.05000 +0.00	82.89	80.91	81.82	819,515
13 Oct 16	81.05000 -0.01	81.59	80.38	80.40	1,230,175
12 Oct 16	81.06000 +0.66	81.69	80.30	80.40	951,281
11 Oct 16	80.40000 -1.16	82.28	80.19	80.98	1,311,052
10 Oct 16	81.56000 +1.49	81.97	80.29	80.29	810,339
07 Oct 16	80.07000 -1.46	82.24	79.61	82.03	1,324,133
06 Oct 16	81.53000 +0.10	82.29	80.42	81.36	1,347,443
05 Oct 16	81.43000 +3.61	82.11	78.29	78.37	2,803,627
04 Oct 16	77.82000 +2.10	78.18	75.89	76.19	1,546,237
03 Oct 16	75.72000 +1.19	75.81	74.23	74.29	1,119,067
30 Sep 16	74.53000 +1.37	74.78	72.65	73.69	1,315,281
29 Sep 16	73.16000 -1.74	75.46	72.73	74.79	1,445,783
28 Sep 16	74.90000 +0.21	75.57	73.84	74.95	1,322,931
27 Sep 16	74.69000 -1.62	76.31	74.14	76.26	1,815,917
26 Sep 16	76.31000 -2.66	78.63	76.23	78.57	1,057,448
23 Sep 16	78.97000 +1.70	79.08	76.80	76.94	1,438,322
22 Sep 16	77.27000 +1.46	78.13	76.34	76.46	1,857,626
21 Sep 16	75.81000 +0.29	76.72	74.89	76.00	1,408,806
20 Sep 16	75.52000 -1.68	77.97	75.20	77.39	1,214,881
19 Sep 16	77.20000 -0.57	78.73	77.05	77.91	1,572,152
16 Sep 16	77.77000 -1.23	79.30	77.36	78.75	2,228,427
15 Sep 16	79.00000 -0.19	79.93	78.59	78.69	1,368,028
14 Sep 16	79.19000 +0.22	80.44	78.72	79.03	2,247,671
13 Sep 16	78.97000 +0.43	79.16	77.09	77.11	1,620,383
12 Sep 16	78.54000 +1.64	78.93	76.10	76.60	1,753,843
09 Sep 16	76.90000 -4.87	80.95	76.88	80.69	2,449,945
08 Sep 16	81.77000 -0.71	82.42	81.51	82.40	758,647
07 Sep 16	82.48000 +1.38	82.57	80.82	81.38	743,115
06 Sep 16	81.10000 -0.90	82.20	80.60	82.09	1,804,150
02 Sep 16	82.00000 +1.37	83.34	80.85	81.39	1,134,329
01 Sep 16	80.63000 -1.35	82.23	78.86	81.35	1,620,013
31 Aug 16	81.98000 +2.05	82.38	79.94	79.97	1,780,860
30 Aug 16	79.93000 -0.25	81.13	78.20	78.37	2,071,772
29 Aug 16	80.18000 -0.47	82.29	79.18	80.35	1,589,374
26 Aug 16	80.65000 -2.79	82.45	78.71	82.29	5,141,839
25 Aug 16	83.44000 -12.06	87.73	78.71	85.30	10,810,941
24 Aug 16	95.50000 +0.51	96.20	94.32	94.74	2,402,059
23 Aug 16	94.99000 +2.58	95.30	92.59	92.59	1,932,563
22 Aug 16	92.41000 -0.64	93.35	91.63	92.02	951,762
19 Aug 16	93.05000 +0.11	95.34	92.23	92.64	1,046,281
18 Aug 16	92.94000 +1.98	93.06	90.17	90.68	985,025
17 Aug 16	90.96000 -1.47	92.67	90.07	92.57	1,153,511
16 Aug 16	92.43000 -0.24	93.00	89.37	92.28	956,793
15 Aug 16	92.67000 +1.45	94.18	91.26	91.26	1,646,050
12 Aug 16	91.22000 +0.60	91.50	89.85	90.10	709,517
11 Aug 16	90.62000 +3.55	90.85	88.17	88.17	1,040,263
10 Aug 16	87.07000 -0.60	89.09	86.94	87.74	601,097
09 Aug 16	87.67000 -0.23	88.44	86.65	87.66	1,026,284
08 Aug 16	87.90000 +0.90	88.37	86.98	87.03	775,696
05 Aug 16	87.00000 +0.79	87.91	86.39	86.65	957,095
04 Aug 16	86.21000 +1.82	86.21	83.86	84.60	1,139,715
03 Aug 16	84.39000 +0.80	84.53	81.86	82.93	1,001,378
02 Aug 16	83.59000 -3.10	86.70	83.46	86.52	1,052,752
01 Aug 16	86.69000 -1.22	88.10	86.27	87.86	776,272
29 Jul 16	87.91000 +0.99	88.08	84.94	86.95	1,669,923
28 Jul 16	86.92000 -0.30	87.43	85.57	87.22	1,464,005
27 Jul 16	87.22000 -2.24	89.97	86.63	88.39	1,732,824
26 Jul 16	89.46000 +0.60	89.50	87.99	89.22	1,258,431
25 Jul 16	88.86000 -0.67	89.79	88.78	89.54	910,626
22 Jul 16	89.53000 +2.07	89.73	87.36	87.82	1,572,215
21 Jul 16	87.46000 -2.09	89.83	86.97	89.55	1,922,286
20 Jul 16	89.55000 -0.84	90.99	89.13	90.96	1,697,909
19 Jul 16	90.39000 -1.87	91.92	89.77	91.84	1,353,577
18 Jul 16	92.26000 +1.92	92.67	90.41	90.48	1,456,683
15 Jul 16	90.34000 -1.25	91.76	90.00	91.70	1,790,745
14 Jul 16	91.59000 +2.82	91.59	89.24	89.66	2,416,773
13 Jul 16	88.77000 -0.30	89.24	87.56	89.06	1,099,391
12 Jul 16	89.07000 +1.29	89.90	88.37	88.37	2,148,471
11 Jul 16	87.78000 +3.55	87.78	84.78	84.78	2,072,816
08 Jul 16	84.23000 +1.76	84.71	82.47	82.47	984,124
07 Jul 16	82.47000 +0.39	84.49	81.68	82.35	803,008
06 Jul 16	82.08000 +0.79	82.54	80.28	80.83	1,632,377
05 Jul 16	81.29000 -2.86	84.10	79.35	82.88	1,816,467
01 Jul 16	84.15000 +1.74	84.80	82.27	82.27	1,241,104
30 Jun 16	82.41000 +0.41	82.75	80.83	82.00	1,822,761
29 Jun 16	82.00000 +1.28	82.87	81.50	81.51	1,350,355
28 Jun 16	80.72000 +1.46	82.91	79.92	81.01	1,423,033
27 Jun 16	79.26000 -2.76	81.59	77.00	81.16	4,621,252
24 Jun 16	82.02000 -4.54	85.27	81.65	84.35	2,846,438
23 Jun 16	86.56000 +1.09	86.62	85.00	85.54	1,606,716
22 Jun 16	85.47000 +0.24	85.93	84.70	85.12	1,439,060
21 Jun 16	85.23000 -0.78	86.88	84.22	86.09	1,735,942
20 Jun 16	86.01000 +1.11	89.46	85.82	85.82	2,802,002
17 Jun 16	84.90000 +2.88	85.55	81.97	82.01	2,741,126
16 Jun 16	82.02000 -0.97	83.58	81.32	82.82	1,576,280
15 Jun 16	82.99000 -0.88	84.73	82.79	84.36	2,123,682
14 Jun 16	83.87000 -1.64	85.60	81.69	85.57	2,895,785
13 Jun 16	85.51000 -3.62	89.10	85.32	89.00	1,463,149
10 Jun 16	89.13000 -0.47	90.11	87.90	88.23	2,418,892
09 Jun 16	89.60000 +0.29	90.68	88.42	89.00	2,611,303
08 Jun 16	89.31000 +3.41	90.50	86.10	86.84	4,562,124
07 Jun 16	85.90000 -0.49	86.71	84.15	86.50	2,970,985
06 Jun 16	86.39000 -1.80	87.74	84.27	87.47	4,354,597
03 Jun 16	88.19000 -4.04	92.39	87.48	92.14	3,836,190
02 Jun 16	92.23000 -6.50	99.03	84.80	98.66	11,586,734
01 Jun 16	98.73000 -0.24	99.28	98.01	98.76	1,500,031
31 May 16	98.97000 -0.61	99.70	97.85	99.37	2,047,191
27 May 16	99.58000 +2.58	99.80	96.05	96.08	3,783,502
26 May 16	97.00000 -11.37	109.09	95.99	108.98	9,944,663
25 May 16	108.37000 +2.59	108.81	105.95	105.97	2,235,772
24 May 16	105.78000 -2.17	108.52	105.55	108.03	1,751,535
23 May 16	107.95000 +0.75	109.42	106.78	107.37	1,452,434
20 May 16	107.20000 -1.47	108.67	106.06	108.51	1,192,375
19 May 16	108.67000 +1.91	109.13	105.23	106.06	1,388,859
18 May 16	106.76000 +0.66	107.54	105.06	105.32	794,823
17 May 16	106.10000 -0.10	108.44	105.08	106.32	789,208
16 May 16	106.20000 +3.10	106.95	103.03	103.03	993,662
13 May 16	103.10000 -1.00	104.40	102.24	103.98	1,207,152
12 May 16	104.10000 +0.12	105.68	103.11	103.98	904,270
11 May 16	103.98000 -4.13	106.96	102.15	106.77	2,342,613
10 May 16	108.11000 +0.49	108.99	107.18	107.18	960,126
09 May 16	107.62000 -0.37	108.67	107.36	107.93	854,776
06 May 16	107.99000 -0.71	108.83	105.79	108.01	897,089
05 May 16	108.70000 -0.78	109.62	107.90	109.30	906,229
04 May 16	109.48000 +0.08	110.14	108.28	108.43	510,087
03 May 16	109.40000 -0.08	111.13	107.75	108.21	866,381
02 May 16	109.48000 +0.92	109.81	108.01	109.23	553,651
29 Apr 16	108.56000 -0.13	108.88	107.07	108.48	649,603
28 Apr 16	108.69000 -3.23	111.81	108.41	110.15	639,689
27 Apr 16	111.92000 +0.41	112.41	110.51	111.08	446,212
26 Apr 16	111.51000 +2.15	111.68	108.42	109.08	722,762
25 Apr 16	109.36000 -2.55	111.68	109.10	111.68	789,473
22 Apr 16	111.91000 -0.20	113.02	111.46	112.00	968,473
21 Apr 16	112.11000 -0.08	113.07	111.91	112.80	685,842
20 Apr 16	112.19000 +0.30	113.15	109.83	112.23	1,316,779
19 Apr 16	111.89000 -1.32	114.00	110.36	113.88	777,061
18 Apr 16	113.21000 +1.11	113.79	111.40	111.40	964,882
15 Apr 16	112.10000 -0.50	113.34	111.01	112.73	852,053
14 Apr 16	112.60000 -2.78	115.47	112.49	115.47	1,449,897
13 Apr 16	115.38000 +2.87	115.85	112.99	112.99	1,250,970
12 Apr 16	112.51000 +0.26	113.12	110.58	112.41	891,081
11 Apr 16	112.25000 -1.75	115.02	111.84	114.92	1,215,150
08 Apr 16	114.00000 -2.07	117.27	112.86	116.62	1,491,879
07 Apr 16	116.07000 -3.97	121.47	115.33	119.67	1,523,829
06 Apr 16	120.04000 +0.18	121.34	118.99	119.91	672,090
05 Apr 16	119.86000 -1.17	121.09	118.50	119.54	592,125
04 Apr 16	121.03000 -2.94	124.09	120.80	124.00	881,734
01 Apr 16	123.97000 -0.06	124.85	122.51	123.00	1,484,701
31 Mar 16	124.03000 +4.35	124.10	120.29	120.80	1,202,327
30 Mar 16	119.68000 -3.23	123.80	119.63	123.05	1,898,187
29 Mar 16	122.91000 +0.16	123.83	121.65	122.85	1,166,753
28 Mar 16	122.75000 +1.33	123.67	120.81	121.70	1,442,697
24 Mar 16	121.42000 +3.41	125.45	120.04	124.76	3,463,449
23 Mar 16	118.01000 -0.28	118.94	115.71	118.29	1,401,754
22 Mar 16	118.29000 +0.26	119.04	116.53	116.92	1,008,332
21 Mar 16	118.03000 +0.60	118.19	116.22	117.27	1,016,168
18 Mar 16	117.43000 +1.38	118.80	115.65	116.82	1,577,298
17 Mar 16	116.05000 +2.53	116.88	113.15	113.50	1,367,613
16 Mar 16	113.52000 +1.97	114.67	111.42	111.42	1,151,134
15 Mar 16	111.55000 -0.40	111.89	110.30	111.26	936,867
14 Mar 16	111.95000 +0.74	112.50	110.39	110.64	1,461,258
11 Mar 16	111.21000 +1.56	112.48	109.92	110.24	970,704
10 Mar 16	109.65000 +1.56	111.37	107.74	109.51	967,376
09 Mar 16	108.09000 -0.92	110.92	106.30	110.00	1,369,494
08 Mar 16	109.01000 -3.15	112.15	107.49	111.49	1,153,969
07 Mar 16	112.16000 +0.30	113.09	111.31	111.31	1,215,634
04 Mar 16	111.86000 -0.14	113.49	111.33	112.31	1,248,502
03 Mar 16	112.00000 -0.96	114.78	111.00	111.93	2,319,883
02 Mar 16	112.96000 +0.50	115.40	111.38	112.26	1,630,037
01 Mar 16	112.46000 +4.06	112.95	109.77	110.57	2,216,762
29 Feb 16	108.40000 +9.27	112.49	108.00	109.00	6,490,628
26 Feb 16	99.13000 +1.96	100.37	96.77	98.02	1,588,769
25 Feb 16	97.17000 -0.80	99.61	96.05	98.01	1,586,071
24 Feb 16	97.97000 -2.20	98.32	95.88	98.26	3,060,941
23 Feb 16	100.17000 -2.87	103.00	98.75	102.83	2,224,512
22 Feb 16	103.04000 -0.78	104.50	102.47	104.05	1,276,583
19 Feb 16	103.82000 -0.11	105.80	102.28	104.16	1,132,410
18 Feb 16	103.93000 -1.44	104.96	102.06	103.30	1,504,361
17 Feb 16	105.37000 +1.22	107.57	103.32	105.31	1,799,018
16 Feb 16	104.15000 +5.52	105.48	100.00	100.10	1,916,213
12 Feb 16	98.63000 +3.92	99.04	94.36	95.51	1,131,367
11 Feb 16	94.71000 -2.20	96.57	93.45	95.00	1,460,091
10 Feb 16	96.91000 +0.63	99.50	96.15	97.06	1,725,455
09 Feb 16	96.28000 -4.16	101.16	94.01	99.70	2,489,757
08 Feb 16	100.44000 -4.74	105.75	98.15	104.67	2,062,335
05 Feb 16	105.18000 -4.64	109.96	103.32	109.23	2,718,122
04 Feb 16	109.82000 -1.51	111.98	108.59	111.09	1,449,853
03 Feb 16	111.33000 -3.86	116.24	109.13	115.77	2,394,940
02 Feb 16	115.19000 -5.43	120.50	114.37	119.15	1,474,512
01 Feb 16	120.62000 +4.62	120.86	114.76	115.72	1,619,293
29 Jan 16	116.00000 +2.61	116.35	110.14	114.36	1,925,051
28 Jan 16	113.39000 -5.23	119.00	112.57	119.00	1,942,022
27 Jan 16	118.62000 +0.02	119.92	117.24	119.02	973,515
26 Jan 16	118.60000 -0.11	119.72	116.74	119.00	1,099,210
25 Jan 16	118.71000 -3.83	122.40	117.90	122.40	950,386
22 Jan 16	122.54000 +3.01	123.34	120.15	120.86	776,778
21 Jan 16	119.53000 -1.11	122.32	118.46	120.98	1,272,287
20 Jan 16	120.64000 -1.57	122.07	116.49	120.87	1,126,513
19 Jan 16	122.21000 +0.69	125.36	120.31	122.16	1,300,474
15 Jan 16	121.52000 -2.98	124.11	118.74	121.59	1,755,869
14 Jan 16	124.50000 +0.48	125.74	121.50	124.26	1,576,466
13 Jan 16	124.02000 -2.93	127.93	123.77	127.50	1,197,840
12 Jan 16	126.95000 +0.77	129.65	124.46	127.50	998,419
11 Jan 16	126.18000 -0.75	127.80	124.40	127.26	1,866,943
08 Jan 16	126.93000 -6.35	135.23	125.72	133.72	2,834,923
07 Jan 16	133.28000 +5.97	135.59	127.61	128.00	3,500,546
06 Jan 16	127.31000 +1.73	127.90	123.69	124.10	2,765,261
05 Jan 16	125.58000 +0.75	127.06	122.39	125.23	1,779,406
04 Jan 16	124.83000 +1.14	125.52	121.36	121.91	2,173,398
31 Dec 15	123.69000 +1.92	125.58	121.21	121.58	1,711,571
30 Dec 15	121.77000 -0.15	122.18	120.31	121.70	762,161
29 Dec 15	121.92000 +1.03	122.79	121.22	121.58	922,566
28 Dec 15	120.89000 +1.25	121.91	119.67	120.01	1,244,065
24 Dec 15	119.64000 -2.25	121.12	118.97	121.12	506,089
23 Dec 15	121.89000 +1.17	123.68	121.18	121.42	1,137,063
22 Dec 15	120.72000 +3.25	121.75	116.01	117.68	1,630,827
21 Dec 15	117.47000 +2.50	118.65	114.77	115.24	1,198,573
18 Dec 15	114.97000 -1.45	117.00	114.88	115.53	1,104,499
17 Dec 15	116.42000 -0.58	117.74	116.32	117.06	1,027,209
16 Dec 15	117.00000 +0.01	119.60	115.87	117.97	1,326,185
15 Dec 15	116.99000 +0.20	117.89	115.80	117.68	1,353,321
14 Dec 15	116.79000 -0.56	117.60	115.13	116.80	1,325,773
11 Dec 15	117.35000 -4.10	121.31	116.62	120.54	1,811,325
10 Dec 15	121.45000 +0.42	123.18	119.96	121.37	1,535,964
09 Dec 15	121.03000 -3.84	125.49	119.89	124.00	2,256,931
08 Dec 15	124.87000 -2.61	127.46	124.28	126.35	1,302,659
07 Dec 15	127.48000 -2.55	130.35	126.65	129.52	1,421,658
04 Dec 15	130.03000 +2.07	130.66	127.03	128.21	1,095,075
03 Dec 15	127.96000 -1.48	130.84	127.19	129.90	1,379,739
02 Dec 15	129.44000 -1.60	132.52	128.86	130.75	1,253,757
01 Dec 15	131.03999 -0.35	132.69	128.51	132.18	3,270,669
30 Nov 15	131.39000 -1.65	133.00	129.55	132.68	1,351,574
27 Nov 15	133.03999 -2.35	135.83	132.14	135.28	499,200
25 Nov 15	135.39000 +0.50	136.76	134.50	134.56	861,486
24 Nov 15	134.89000 -5.76	137.80	131.71	135.45	4,604,955
23 Nov 15	140.64999 +3.05	141.98	137.61	137.81	2,062,761
20 Nov 15	137.60001 -2.11	141.94	137.14	140.86	1,783,517
19 Nov 15	139.71001 -0.88	141.00	138.01	141.00	746,588
18 Nov 15	140.59000 +2.67	141.30	137.26	138.42	963,483
17 Nov 15	137.92000 -0.73	140.20	136.66	139.71	836,408
16 Nov 15	138.64999 +2.23	138.65	135.12	136.21	660,110
13 Nov 15	136.42000 -4.72	140.33	134.38	140.11	1,546,153
12 Nov 15	141.14000 -3.92	147.74	140.95	144.60	688,763
11 Nov 15	145.06000 -4.67	150.50	144.87	149.61	617,786
10 Nov 15	149.73000 +2.88	150.07	146.47	146.73	665,260
09 Nov 15	146.85001 +0.21	147.42	143.54	146.52	723,565
06 Nov 15	146.64000 -1.12	148.25	144.65	147.40	451,420
05 Nov 15	147.75999 -0.44	149.69	146.65	148.86	348,511
04 Nov 15	148.20000 +0.04	149.55	147.45	148.29	425,508
03 Nov 15	148.16000 -1.01	148.90	147.19	148.74	602,561
02 Nov 15	149.17000 -1.77	150.93	147.74	150.86	662,432
30 Oct 15	150.94000 +0.37	152.27	148.96	150.52	477,734
29 Oct 15	150.57001 +1.10	151.00	148.90	149.70	516,420
28 Oct 15	149.47000 +1.77	149.97	147.12	147.89	588,949
27 Oct 15	147.70000 -0.08	147.95	145.77	147.44	363,923
26 Oct 15	147.78000 +3.02	148.22	144.21	144.91	582,561
23 Oct 15	144.75999 -2.83	148.43	144.44	148.32	1,135,573
22 Oct 15	147.59000 +1.25	149.43	146.89	147.70	768,877
21 Oct 15	146.34000 +0.48	147.07	144.87	146.06	830,466
20 Oct 15	145.86000 -0.21	150.65	145.22	146.94	913,606
19 Oct 15	146.07001 +3.08	146.16	141.14	142.60	697,258
16 Oct 15	142.99001 +1.34	143.93	141.34	142.75	574,905
15 Oct 15	141.64999 +0.73	143.10	140.57	141.38	777,686
14 Oct 15	140.92000 -1.74	143.33	140.35	142.36	448,605
13 Oct 15	142.66000 -2.10	145.16	142.31	144.29	453,567
12 Oct 15	144.75999 +1.76	146.72	142.86	143.05	845,997
09 Oct 15	143.00000 +1.07	143.58	140.16	141.72	737,818
08 Oct 15	141.92999 +3.63	142.52	137.87	137.87	738,866
07 Oct 15	138.30000 +2.15	138.38	135.31	137.43	777,653
06 Oct 15	136.14999 -2.14	139.11	135.08	138.22	530,442
05 Oct 15	138.28999 +1.84	138.71	136.61	137.56	608,310
02 Oct 15	136.45000 +1.48	136.46	131.95	133.88	636,266
01 Oct 15	134.97000 -1.16	136.95	133.70	136.75	637,597
30 Sep 15	136.13000 +2.33	137.01	133.28	135.19	764,210
29 Sep 15	133.80000 -4.14	138.89	132.78	137.72	1,145,614
28 Sep 15	137.94000 -2.07	140.90	136.08	139.54	585,556
25 Sep 15	140.00999 -1.59	142.87	138.90	142.70	500,611
24 Sep 15	141.60001 -0.07	142.03	139.38	140.54	730,229
23 Sep 15	141.67000 +3.07	142.74	138.36	138.36	987,873
22 Sep 15	138.60001 +0.02	138.96	136.34	136.84	522,634
21 Sep 15	138.58000 +1.71	138.88	136.33	137.80	410,190
18 Sep 15	136.87000 -0.99	138.84	135.98	136.18	940,474
17 Sep 15	137.86000 -0.86	140.47	137.49	138.80	484,991
16 Sep 15	138.72000 +1.30	138.95	136.34	137.22	516,553
15 Sep 15	137.42000 -0.90	138.82	136.50	138.68	702,583
14 Sep 15	138.32001 -0.92	139.52	137.27	138.97	392,705
11 Sep 15	139.24001 +1.32	139.32	136.38	137.18	417,045
10 Sep 15	137.92000 +0.24	139.21	137.08	137.71	725,338
09 Sep 15	137.67999 -2.11	142.08	137.32	141.14	442,240
08 Sep 15	139.78999 +3.26	140.47	137.11	137.17	605,239
04 Sep 15	136.53000 -0.63	138.42	135.44	136.61	621,484
03 Sep 15	137.16000 -0.92	139.88	136.42	138.38	794,845
02 Sep 15	138.08000 +4.03	138.12	133.83	135.19	687,916
01 Sep 15	134.05000 -3.95	136.82	133.16	135.75	1,429,603
31 Aug 15	138.00000 -1.66	142.93	137.98	139.43	1,209,383
28 Aug 15	139.66000 +0.84	141.59	137.44	140.06	1,062,043
27 Aug 15	138.82001 +17.53	139.90	131.61	134.00	2,540,747
26 Aug 15	121.29000 +3.73	121.38	116.42	119.57	1,505,190
25 Aug 15	117.56000 -2.21	122.38	117.50	120.96	839,900
24 Aug 15	119.77000 -3.35	122.72	116.15	120.36	1,477,154
21 Aug 15	123.12000 -2.65	125.18	122.37	124.51	856,508
20 Aug 15	125.77000 -0.73	127.55	125.73	126.02	1,129,354
19 Aug 15	126.50000 +2.37	127.57	123.69	125.05	1,181,324
18 Aug 15	124.13000 +0.81	125.11	122.14	123.19	494,390
17 Aug 15	123.32000 +2.18	123.50	120.66	120.87	427,019
14 Aug 15	121.14000 +0.80	122.12	119.94	120.56	510,143
13 Aug 15	120.34000 +0.59	121.24	119.46	119.83	474,164
12 Aug 15	119.75000 -0.24	119.93	117.85	118.99	485,498
11 Aug 15	119.99000 -1.62	121.07	119.58	120.46	482,879
10 Aug 15	121.61000 +1.27	122.09	120.78	121.43	412,305
07 Aug 15	120.34000 +0.29	120.64	119.23	119.92	309,909
06 Aug 15	120.05000 -1.93	121.90	119.69	121.82	367,840
05 Aug 15	121.98000 +0.45	123.33	121.55	122.50	385,945
04 Aug 15	121.53000 +0.22	122.31	120.91	121.45	500,868
03 Aug 15	121.31000 +0.09	121.67	120.06	121.31	663,529
31 Jul 15	121.22000 -0.63	121.99	120.14	121.60	696,750
30 Jul 15	121.85000 +0.07	121.99	120.59	121.39	613,698
29 Jul 15	121.78000 +0.91	122.59	120.70	120.98	896,557
28 Jul 15	120.87000 +2.25	121.42	118.47	119.21	16,788,982
27 Jul 15	118.62000 -2.42	121.94	118.31	121.51	1,437,230
24 Jul 15	121.04000 -2.45	123.74	120.75	123.30	296,581
23 Jul 15	123.49000 -0.21	125.32	123.15	123.73	543,267
22 Jul 15	123.70000 +0.74	123.82	122.41	122.41	319,605
21 Jul 15	122.96000 +0.31	123.85	121.39	122.78	466,426
20 Jul 15	122.65000 +0.37	123.19	121.25	122.31	455,834
17 Jul 15	122.28000 -0.60	123.05	121.63	122.91	431,385
16 Jul 15	122.88000 -0.69	124.52	122.77	123.84	546,790
15 Jul 15	123.57000 -0.67	125.27	123.18	124.16	482,673
14 Jul 15	124.24000 +0.77	124.71	123.06	123.58	430,928
13 Jul 15	123.47000 +1.83	123.82	122.35	122.78	723,152
10 Jul 15	121.64000 +0.91	122.48	120.80	122.06	589,785
09 Jul 15	120.73000 -1.01	123.84	120.08	123.00	1,281,045
08 Jul 15	121.74000 -3.27	124.54	121.60	123.66	1,009,979
07 Jul 15	125.01000 -1.24	126.91	123.29	126.69	1,195,383
06 Jul 15	126.25000 -0.44	128.13	125.06	125.36	472,919
02 Jul 15	126.69000 -0.44	129.94	126.14	127.54	419,960
01 Jul 15	127.13000 -1.11	129.40	125.21	129.40	506,741
30 Jun 15	128.24001 +0.52	128.91	127.77	128.73	554,717
29 Jun 15	127.72000 -3.06	130.39	127.70	129.96	507,850
26 Jun 15	130.78000 +0.32	131.72	129.67	130.96	1,133,137
25 Jun 15	130.46001 +0.30	132.02	129.54	132.02	808,627
24 Jun 15	130.16000 -2.94	133.18	129.41	133.18	676,796
23 Jun 15	133.10001 +0.50	133.99	132.43	132.91	462,845
22 Jun 15	132.60001 +1.09	133.92	131.79	133.07	486,046
19 Jun 15	131.50999 -1.72	133.32	131.46	133.31	612,463
18 Jun 15	133.23000 +0.91	133.75	132.29	132.29	307,846
17 Jun 15	132.32001 +0.60	133.30	131.64	132.16	359,011
16 Jun 15	131.72000 +1.15	132.27	130.03	130.60	493,050
15 Jun 15	130.57001 -0.62	131.71	129.72	131.71	511,318
12 Jun 15	131.19000 +0.60	131.87	130.37	130.42	320,193
11 Jun 15	130.59000 -0.74	132.98	130.18	131.94	472,459
10 Jun 15	131.33000 +0.84	131.87	130.55	130.72	432,652
09 Jun 15	130.49001 +1.18	130.83	129.34	129.92	578,088
08 Jun 15	129.31000 -1.69	131.59	129.23	131.14	441,332
05 Jun 15	131.00000 +0.09	131.44	130.00	131.13	343,820
04 Jun 15	130.91000 -1.05	132.93	130.00	130.73	569,835
03 Jun 15	131.96001 +2.05	132.03	129.57	129.83	515,872
02 Jun 15	129.91000 +0.23	131.02	129.17	129.36	585,043
01 Jun 15	129.67999 +0.35	130.60	128.76	129.80	668,676
29 May 15	129.33000 -3.05	133.77	128.96	132.81	1,118,301
28 May 15	132.38000 -0.80	132.73	128.55	129.24	1,780,891
27 May 15	133.17999 -1.29	137.37	133.05	134.94	1,098,921
26 May 15	134.47000 -2.17	136.32	133.34	135.96	1,007,141
22 May 15	136.64000 +0.24	137.21	135.72	135.98	405,148
21 May 15	136.39999 +0.46	136.77	135.39	135.87	465,327
20 May 15	135.94000 +2.20	136.48	133.53	134.06	485,716
19 May 15	133.74001 -0.39	136.11	133.66	134.93	657,878
18 May 15	134.13000 +0.91	134.58	131.79	132.28	795,466
15 May 15	133.22000 +0.42	133.90	132.43	132.43	1,206,028
14 May 15	132.80000 -2.43	135.92	132.04	135.59	1,111,588
13 May 15	135.23000 -1.25	137.63	135.11	136.51	340,747
12 May 15	136.48000 +0.45	137.32	134.16	135.36	479,045
11 May 15	136.03000 -1.23	138.26	135.50	137.26	361,211
08 May 15	137.25999 +0.91	139.47	137.09	138.15	252,618
07 May 15	136.35001 +1.49	136.74	134.69	134.69	327,702
06 May 15	134.86000 -0.82	136.74	134.44	135.62	400,238
05 May 15	135.67999 -1.94	137.88	134.92	137.70	337,486
04 May 15	137.62000 +0.83	138.49	136.43	137.41	597,530
01 May 15	136.78999 +2.66	136.84	133.24	133.24	335,084
30 Apr 15	134.13000 -1.71	135.40	133.51	135.04	479,721
29 Apr 15	135.84000 -0.69	136.66	134.79	136.47	409,675
28 Apr 15	136.53000 -0.09	136.99	134.14	136.31	380,396
27 Apr 15	136.62000 -1.38	138.74	136.53	138.18	699,246
24 Apr 15	138.00000 +0.02	138.11	136.62	138.00	437,300
23 Apr 15	137.98000 +1.00	138.67	136.47	137.02	476,275
22 Apr 15	136.98000 +1.99	137.48	134.54	135.61	829,274
21 Apr 15	134.99001 +1.15	135.52	133.13	134.64	771,603
20 Apr 15	133.84000 +1.43	134.01	132.21	133.41	428,187
17 Apr 15	132.41000 -1.82	133.64	132.00	133.14	352,215
16 Apr 15	134.23000 -0.84	135.57	134.14	134.71	349,929
15 Apr 15	135.07001 -0.12	135.98	134.99	135.33	561,806
14 Apr 15	135.19000 -0.81	136.85	134.21	135.90	538,197
13 Apr 15	136.00000 -1.02	137.10	135.95	136.53	517,044
10 Apr 15	137.02000 -0.94	138.52	136.69	137.85	580,181
09 Apr 15	137.96001 +0.19	138.55	137.05	137.77	449,234
08 Apr 15	137.77000 -0.44	139.47	137.47	138.08	838,336
07 Apr 15	138.21001 -1.55	140.06	138.04	140.06	416,053
06 Apr 15	139.75999 +0.40	140.51	138.31	138.52	712,474
02 Apr 15	139.36000 +1.43	140.32	137.52	138.37	735,349
01 Apr 15	137.92999 -0.86	138.78	136.31	138.47	856,569
31 Mar 15	138.78999 -0.99	140.13	137.90	139.98	1,050,609
30 Mar 15	139.78000 +3.45	140.98	136.38	136.88	1,111,082
27 Mar 15	136.33000 +1.33	136.95	135.01	135.17	1,001,973
26 Mar 15	135.00000 +7.67	135.98	129.51	130.01	2,205,263
25 Mar 15	127.33000 -1.50	129.56	127.29	129.26	1,251,139
24 Mar 15	128.83000 +0.15	129.65	127.82	128.96	812,748
23 Mar 15	128.67999 +2.61	129.72	125.51	126.07	860,712
20 Mar 15	126.07000 +0.44	126.83	125.63	126.31	1,086,107
19 Mar 15	125.63000 -0.17	126.19	124.65	125.00	402,073
18 Mar 15	125.80000 +0.46	126.17	123.44	125.17	559,290
17 Mar 15	125.34000 -0.59	126.20	124.53	126.02	441,009
16 Mar 15	125.93000 +2.05	126.28	123.51	124.36	749,486
13 Mar 15	123.88000 +0.92	124.11	122.29	122.81	740,317
12 Mar 15	122.96000 +2.88	123.09	120.10	120.38	561,361
11 Mar 15	120.08000 +2.69	120.09	116.55	117.33	839,619
10 Mar 15	117.39000 -1.99	118.82	116.45	118.18	848,162
09 Mar 15	119.38000 -0.51	120.39	118.58	120.20	445,875
06 Mar 15	119.89000 -0.79	121.16	119.31	120.47	644,039
05 Mar 15	120.68000 +0.73	121.03	118.17	119.47	666,825
04 Mar 15	119.95000 -1.45	121.22	119.57	120.64	569,635
03 Mar 15	121.40000 -0.51	121.96	120.17	121.96	657,447
02 Mar 15	121.91000 +2.03	123.20	119.42	120.10	688,174
27 Feb 15	119.88000 +0.50	120.31	118.75	119.63	612,393
26 Feb 15	119.38000 +0.38	119.83	118.45	119.06	494,133
25 Feb 15	119.00000 -0.62	120.38	118.81	119.12	358,412
24 Feb 15	119.62000 -0.13	120.30	119.17	120.22	359,952
23 Feb 15	119.75000 -0.33	120.91	119.54	120.11	500,205
20 Feb 15	120.08000 +0.08	120.31	119.23	119.72	720,524
19 Feb 15	120.00000 -0.11	120.44	119.25	119.62	388,358
18 Feb 15	120.11000 -0.12	120.58	119.40	120.00	519,781
17 Feb 15	120.23000 +0.04	120.45	119.04	120.14	533,499
13 Feb 15	120.19000 +0.36	120.52	119.49	120.20	474,696
12 Feb 15	119.83000 +0.37	120.80	118.67	120.26	478,709
11 Feb 15	119.46000 -0.65	121.23	119.11	120.08	472,865
10 Feb 15	120.11000 +2.15	120.28	118.19	118.68	658,730
09 Feb 15	117.96000 -1.62	119.67	117.52	119.17	643,714
06 Feb 15	119.58000 -1.05	120.70	118.98	120.62	697,124
05 Feb 15	120.63000 -1.08	122.31	120.06	121.57	824,280
04 Feb 15	121.71000 -1.29	123.41	121.44	122.09	399,907
03 Feb 15	123.00000 +1.64	123.18	121.21	121.79	412,958
02 Feb 15	121.36000 +0.25	121.97	118.87	121.12	548,033
30 Jan 15	121.11000 -2.32	122.86	120.91	122.16	838,900
29 Jan 15	123.43000 +0.48	123.91	122.18	123.19	554,189
28 Jan 15	122.95000 -2.38	126.32	122.59	125.57	537,254
27 Jan 15	125.33000 +0.14	125.97	123.65	124.03	448,608
26 Jan 15	125.19000 +0.35	125.75	123.96	125.14	641,886
23 Jan 15	124.84000 +0.48	125.66	123.74	124.71	624,972
22 Jan 15	124.36000 -0.04	125.67	123.68	125.37	731,336
21 Jan 15	124.40000 +1.38	124.84	122.66	123.39	524,466
20 Jan 15	123.02000 -1.66	126.49	122.69	125.78	1,076,111
16 Jan 15	124.68000 +1.39	124.83	121.91	123.04	738,260
15 Jan 15	123.29000 +0.92	124.13	120.24	121.98	1,147,600
14 Jan 15	122.37000 -0.88	123.12	121.07	121.52	1,029,848
13 Jan 15	123.25000 -1.17	125.03	121.84	124.13	937,596
12 Jan 15	124.42000 -0.50	124.86	123.59	124.00	1,181,217
09 Jan 15	124.92000 -1.22	125.69	123.99	125.69	1,409,165
08 Jan 15	126.14000 -4.70	127.00	122.63	123.11	3,058,741
07 Jan 15	130.84000 +2.41	131.99	129.51	130.31	785,179
06 Jan 15	128.42999 -3.09	132.03	125.90	131.54	1,010,265
05 Jan 15	131.52000 +1.71	131.88	127.98	129.49	965,357
02 Jan 15	129.81000 -1.76	132.38	127.81	131.88	579,837
31 Dec 14	131.57001 +0.18	133.87	131.43	131.63	437,612
30 Dec 14	131.39000 -0.73	132.13	130.44	131.42	382,775
29 Dec 14	132.12000 +1.29	132.53	130.02	130.71	326,006
26 Dec 14	130.83000 +0.18	131.68	130.26	131.36	254,578
24 Dec 14	130.64999 -0.40	132.15	130.63	131.11	171,147
23 Dec 14	131.05000 +1.74	131.23	129.15	129.71	524,494
22 Dec 14	129.31000 -0.56	130.37	128.56	129.32	433,684
19 Dec 14	129.87000 +0.13	130.29	125.88	129.70	1,531,430
18 Dec 14	129.74001 +2.44	129.84	127.96	128.93	471,517
17 Dec 14	127.30000 +2.46	127.40	123.91	125.00	649,437
16 Dec 14	124.84000 -2.27	127.76	124.80	125.37	675,406
15 Dec 14	127.11000 +0.16	129.27	126.18	127.30	685,778
12 Dec 14	126.95000 -0.30	128.72	126.27	126.78	691,119
11 Dec 14	127.25000 +1.82	128.43	126.23	126.41	810,741
10 Dec 14	125.43000 -2.67	127.63	124.94	127.00	625,126
09 Dec 14	128.10001 +0.16	128.47	125.79	126.46	732,398
08 Dec 14	127.94000 -0.89	129.73	126.54	128.84	606,718
05 Dec 14	128.83000 +1.13	128.86	126.20	127.74	652,185
04 Dec 14	127.70000 -0.63	128.33	127.05	128.07	473,416
03 Dec 14	128.33000 +1.62	128.40	126.16	126.94	540,719
02 Dec 14	126.71000 -0.62	128.89	125.52	127.66	1,197,293
01 Dec 14	127.33000 -3.63	130.35	127.15	130.31	951,478
28 Nov 14	130.96001 +1.62	132.00	129.03	129.05	499,772
26 Nov 14	129.34000 -2.25	132.21	128.62	131.72	1,062,973
25 Nov 14	131.59000 +8.60	134.62	127.32	127.56	4,781,556
24 Nov 14	122.99000 +0.14	124.41	122.17	123.52	1,697,729
21 Nov 14	122.85000 +1.23	123.00	121.50	122.89	1,043,899
20 Nov 14	121.62000 +1.03	121.85	120.28	120.28	788,762
19 Nov 14	120.59000 +0.73	120.90	118.89	119.72	1,107,282
18 Nov 14	119.86000 -0.15	120.72	118.97	120.31	706,172
17 Nov 14	120.01000 -1.71	122.35	119.18	121.72	1,015,944
14 Nov 14	121.72000 -0.80	122.77	121.21	121.74	789,877
13 Nov 14	122.52000 -0.09	123.40	122.01	123.26	441,514
12 Nov 14	122.61000 +1.58	123.06	120.46	120.46	716,075
11 Nov 14	121.03000 -1.37	122.58	120.39	121.61	566,927
10 Nov 14	122.40000 +2.11	123.45	119.87	120.71	947,855
07 Nov 14	120.29000 -1.03	121.93	119.85	121.72	999,067
06 Nov 14	121.32000 +1.35	121.52	119.86	120.26	1,009,868
05 Nov 14	119.97000 +0.35	120.82	119.23	120.82	599,870
04 Nov 14	119.62000 -0.03	119.74	117.96	119.64	485,363
03 Nov 14	119.65000 -0.36	120.83	119.05	120.40	834,741
31 Oct 14	120.01000 +0.56	120.98	119.19	120.43	1,205,277
30 Oct 14	119.45000 +1.88	119.64	115.48	117.15	738,086
29 Oct 14	117.57000 -0.07	118.33	116.74	117.36	833,435
28 Oct 14	117.64000 +0.80	118.01	116.66	117.36	696,571
27 Oct 14	116.84000 +1.01	117.16	114.71	115.61	696,607
24 Oct 14	115.83000 +2.79	116.22	112.78	113.06	1,384,102
23 Oct 14	113.04000 +2.88	113.99	110.69	110.78	881,344
22 Oct 14	110.16000 -0.21	111.21	110.02	110.81	673,644
21 Oct 14	110.37000 +1.22	111.47	109.99	110.17	769,290
20 Oct 14	109.15000 -0.47	111.33	109.00	109.91	928,473
17 Oct 14	109.62000 +1.62	110.63	108.19	109.15	904,521
16 Oct 14	108.00000 +1.68	108.89	104.39	104.39	1,138,659
15 Oct 14	106.32000 +2.00	106.96	102.23	103.67	1,312,970
14 Oct 14	104.32000 -3.57	106.53	102.06	103.52	2,381,337
13 Oct 14	107.89000 -1.41	109.63	107.00	108.88	1,072,240
10 Oct 14	109.30000 -0.87	110.61	109.03	110.21	1,233,682
09 Oct 14	110.17000 -2.08	112.61	110.05	111.56	603,223
08 Oct 14	112.25000 -1.47	114.02	110.94	114.02	1,807,785
07 Oct 14	113.72000 -1.81	115.81	113.63	114.77	417,774
06 Oct 14	115.53000 -0.68	116.67	115.07	116.37	362,644
03 Oct 14	116.21000 +2.17	117.02	113.04	113.37	638,184
02 Oct 14	114.04000 +1.90	114.36	110.97	112.20	575,282
01 Oct 14	112.14000 -1.77	114.11	111.09	113.47	792,334
30 Sep 14	113.91000 -0.74	114.80	113.69	114.67	428,258
29 Sep 14	114.65000 -0.14	114.84	113.53	113.53	333,116
26 Sep 14	114.79000 +0.73	115.54	113.56	114.01	427,975
25 Sep 14	114.06000 -1.18	115.62	113.34	114.94	559,117
24 Sep 14	115.24000 +2.33	115.28	111.90	113.05	759,243
23 Sep 14	112.91000 -1.35	114.56	112.83	114.03	965,552
22 Sep 14	114.26000 -0.97	115.26	114.04	114.71	644,474
19 Sep 14	115.23000 -0.91	116.82	115.12	116.58	1,352,400
18 Sep 14	116.14000 -1.02	117.46	116.00	117.46	522,100
17 Sep 14	117.16000 -0.91	118.26	116.97	117.89	839,100
16 Sep 14	118.07000 +1.22	118.63	116.42	116.42	735,000
15 Sep 14	116.85000 -0.97	118.00	116.05	117.98	380,700
12 Sep 14	117.82000 -0.83	118.29	116.88	118.29	867,400
11 Sep 14	118.65000 +1.15	118.68	116.75	117.19	612,700
10 Sep 14	117.50000 +0.49	117.58	116.10	117.05	1,150,900
09 Sep 14	117.01000 -0.98	118.15	116.86	117.80	1,169,600
08 Sep 14	117.99000 -0.86	119.18	117.39	118.35	611,400
05 Sep 14	118.85000 +1.21	118.93	116.77	117.26	1,086,800
04 Sep 14	117.64000 +0.39	118.26	117.00	117.29	1,084,100
03 Sep 14	117.25000 -0.29	118.57	117.00	117.91	2,315,200
02 Sep 14	117.54000 -0.33	119.24	117.29	119.24	1,318,900
29 Aug 14	117.87000 +1.50	118.27	115.56	116.65	1,435,200
28 Aug 14	116.37000 +8.34	117.42	113.83	116.48	3,560,800
27 Aug 14	108.03000 -0.39	109.28	107.88	108.56	956,100
26 Aug 14	108.42000 +0.21	109.00	107.24	108.30	756,900
25 Aug 14	108.21000 +1.23	108.86	107.49	107.63	603,900
22 Aug 14	106.98000 +1.26	107.32	105.58	105.85	469,600
21 Aug 14	105.72000 -0.82	106.84	105.50	106.74	373,200
20 Aug 14	106.54000 -0.45	107.00	104.84	106.75	821,400
19 Aug 14	106.99000 +0.79	107.50	106.02	106.72	663,300
18 Aug 14	106.20000 +1.17	106.62	105.36	105.85	487,400
15 Aug 14	105.03000 +0.07	105.95	104.33	105.38	302,300
14 Aug 14	104.96000 +0.10	105.60	104.60	105.14	276,600
13 Aug 14	104.86000 -0.09	105.68	103.74	104.97	324,700
12 Aug 14	104.95000 -0.07	105.76	104.46	105.04	360,500
11 Aug 14	105.02000 +0.41	105.59	104.32	105.23	547,200
08 Aug 14	104.61000 +2.51	104.70	102.11	102.17	382,700
07 Aug 14	102.10000 -0.32	103.22	101.93	102.93	266,900
06 Aug 14	102.42000 -0.26	103.92	102.09	102.25	453,600
05 Aug 14	102.68000 -1.54	104.26	102.56	103.27	398,200
04 Aug 14	104.22000 +1.81	104.53	101.52	102.73	514,300
01 Aug 14	102.41000 +0.62	102.63	100.43	101.68	955,100
31 Jul 14	101.79000 -2.67	104.47	101.74	103.64	691,300
30 Jul 14	104.46000 +0.83	104.77	103.05	103.85	541,700
29 Jul 14	103.63000 -1.24	105.31	103.57	104.79	1,334,600
28 Jul 14	104.87000 -1.10	106.01	104.74	105.82	659,700
25 Jul 14	105.97000 -1.12	107.28	105.92	106.55	429,700
24 Jul 14	107.09000 -0.17	108.65	105.81	107.48	1,193,100
23 Jul 14	107.26000 -1.65	109.50	107.26	109.17	1,120,300
22 Jul 14	108.91000 -0.96	110.44	108.69	110.00	529,000
21 Jul 14	109.87000 -1.23	110.96	108.53	108.53	347,900
18 Jul 14	111.10000 +2.00	111.49	107.39	109.51	503,200
17 Jul 14	109.10000 -2.37	111.26	108.83	110.85	438,400
16 Jul 14	111.47000 -1.08	113.08	111.20	112.83	922,400
15 Jul 14	112.55000 +0.08	112.82	111.78	112.05	635,300
14 Jul 14	112.47000 +0.54	112.93	111.29	112.52	901,300
11 Jul 14	111.93000 +0.70	112.36	111.01	111.35	864,200
10 Jul 14	111.23000 -1.05	112.23	109.49	110.82	734,300
09 Jul 14	112.28000 +3.47	113.06	109.95	110.00	691,100
08 Jul 14	108.81000 -1.08	110.44	108.50	109.91	380,800
07 Jul 14	109.89000 -2.26	111.28	109.78	111.28	359,600
03 Jul 14	112.15000 +1.85	112.35	109.67	110.60	435,400
02 Jul 14	110.30000 -1.60	113.18	109.82	111.58	712,400
01 Jul 14	111.90000 +1.31	112.29	108.60	109.75	1,152,900
30 Jun 14	110.59000 +0.39	110.73	109.27	110.41	882,500
27 Jun 14	110.20000 +0.50	110.37	108.31	109.53	847,700
26 Jun 14	109.70000 -0.17	109.94	108.35	109.91	461,900
25 Jun 14	109.87000 +0.97	110.00	108.54	108.69	439,400
24 Jun 14	108.90000 -0.34	110.18	108.18	108.49	733,400
23 Jun 14	109.24000 -1.99	111.40	108.80	111.01	638,100
20 Jun 14	111.23000 +1.83	111.24	109.38	109.44	1,196,800
19 Jun 14	109.40000 +0.43	109.45	108.78	109.28	351,500
18 Jun 14	108.97000 +0.13	109.80	108.33	109.80	520,000
17 Jun 14	108.84000 +1.29	109.73	107.01	107.22	719,900
16 Jun 14	107.55000 +0.45	107.73	105.83	107.18	519,400
13 Jun 14	107.10000 +0.85	107.27	106.01	106.23	461,600
12 Jun 14	106.25000 -1.09	107.50	105.69	107.50	553,900
11 Jun 14	107.34000 -0.69	108.25	106.86	107.47	684,200
10 Jun 14	108.03000 +0.30	108.41	107.13	107.38	886,600
09 Jun 14	107.73000 +0.04	108.39	106.40	107.51	1,148,100
06 Jun 14	107.69000 +1.80	107.72	105.57	105.89	668,700
05 Jun 14	105.89000 +0.61	105.99	104.32	105.66	472,200
04 Jun 14	105.28000 +1.29	105.51	103.60	103.82	570,200
03 Jun 14	103.99000 -2.22	105.80	103.70	105.66	973,400
02 Jun 14	106.21000 +0.12	107.16	105.51	106.57	563,300
30 May 14	106.09000 -2.28	108.06	105.79	107.72	1,077,100
29 May 14	108.37000 +3.70	108.82	105.22	105.32	1,937,300
28 May 14	104.67000 +0.30	105.44	103.26	104.09	1,440,700
27 May 14	104.37000 +0.07	105.27	104.17	104.64	1,263,900
23 May 14	104.30000 -0.35	105.14	103.51	104.14	727,500
22 May 14	104.65000 +5.01	106.11	102.21	102.21	2,011,200
21 May 14	99.64000 +2.08	100.59	98.24	98.40	1,416,300
20 May 14	97.56000 -0.96	98.49	97.29	98.45	850,500
19 May 14	98.52000 -0.44	98.91	97.86	98.39	834,100
16 May 14	98.96000 +0.17	100.58	98.54	99.51	916,700
15 May 14	98.79000 -1.32	100.39	95.03	99.74	2,576,300
14 May 14	100.11000 -0.22	101.08	99.97	100.07	433,200
13 May 14	100.33000 -0.64	102.82	100.15	100.97	769,500
12 May 14	100.97000 +0.03	102.93	100.77	101.12	951,700
09 May 14	100.94000 -0.98	102.21	99.89	101.73	946,800
08 May 14	101.92000 +0.18	103.77	100.89	101.42	793,100
07 May 14	101.74000 +0.45	101.84	99.20	101.32	870,800
06 May 14	101.29000 -1.76	103.01	101.14	102.66	456,500
05 May 14	103.05000 -0.66	104.01	101.80	103.24	667,400
02 May 14	103.71000 +1.12	104.55	102.43	102.73	1,190,300
01 May 14	102.59000 +1.27	103.00	100.55	101.49	1,103,700
30 Apr 14	101.32000 +1.18	101.48	99.69	99.98	870,400
29 Apr 14	100.14000 +1.07	100.78	99.27	99.43	985,600
28 Apr 14	99.07000 -0.27	100.18	98.00	100.00	1,141,300
25 Apr 14	99.34000 -0.84	100.61	98.76	100.00	481,600
24 Apr 14	100.18000 +0.53	100.82	97.91	99.79	818,000
23 Apr 14	99.65000 -0.19	100.63	99.47	99.80	513,400
22 Apr 14	99.84000 -0.59	101.04	99.78	100.42	678,900
21 Apr 14	100.43000 -0.02	101.24	99.39	100.29	556,100
17 Apr 14	100.45000 -0.83	103.35	99.81	103.35	1,005,500
16 Apr 14	101.28000 +0.51	102.29	100.37	101.29	766,100
15 Apr 14	100.77000 -1.28	102.32	99.14	102.28	1,111,000
14 Apr 14	102.05000 +0.60	102.99	101.23	102.72	761,200
11 Apr 14	101.45000 -1.66	102.93	100.52	102.06	770,100
10 Apr 14	103.11000 -1.74	106.68	102.76	105.76	904,800
09 Apr 14	104.85000 +0.82	105.14	103.07	104.11	543,400
08 Apr 14	104.03000 +1.52	104.23	102.57	103.66	807,700
07 Apr 14	102.51000 -2.28	105.27	101.87	104.34	1,003,800
04 Apr 14	104.79000 -2.32	107.70	104.42	107.51	1,302,900
03 Apr 14	107.11000 +0.16	107.37	106.62	106.93	984,900
02 Apr 14	106.95000 +0.22	107.74	106.63	106.97	1,156,300
01 Apr 14	106.73000 +0.87	107.27	105.72	106.05	1,455,100
31 Mar 14	105.86000 -0.11	106.99	104.29	106.51	1,387,100
28 Mar 14	105.97000 +0.94	106.76	104.33	106.17	2,229,500
27 Mar 14	105.03000 +6.68	107.38	101.01	101.95	4,141,000
26 Mar 14	98.35000 -1.16	101.27	97.36	100.24	1,546,300
25 Mar 14	99.51000 +0.35	100.50	98.29	99.86	747,400
24 Mar 14	99.16000 -0.81	101.24	98.25	100.80	1,658,700
21 Mar 14	99.97000 -2.04	101.99	99.97	101.69	2,205,300
20 Mar 14	102.01000 -0.14	102.08	100.65	101.49	991,200
19 Mar 14	102.15000 +0.30	102.37	101.07	101.51	807,800
18 Mar 14	101.85000 +1.04	102.44	100.75	100.80	1,205,500
17 Mar 14	100.81000 +2.01	100.83	98.61	99.00	1,137,700
14 Mar 14	98.80000 +0.80	98.92	97.43	97.79	871,100
13 Mar 14	98.00000 +0.60	99.08	96.84	97.44	1,156,900
12 Mar 14	97.40000 -0.09	97.71	96.26	97.15	1,437,300
11 Mar 14	97.49000 -0.29	98.26	96.84	97.81	761,400
10 Mar 14	97.78000 -1.26	99.21	97.27	98.74	1,088,000
07 Mar 14	99.04000 +0.54	99.50	97.71	98.50	723,500
06 Mar 14	98.50000 +1.21	98.81	97.28	97.55	630,400
05 Mar 14	97.29000 -1.31	98.21	96.92	98.21	780,200
04 Mar 14	98.60000 +3.21	98.65	96.11	96.35	924,200
03 Mar 14	95.39000 -0.16	96.11	93.95	94.21	663,800
28 Feb 14	95.55000 -0.17	96.55	95.00	95.72	848,100
27 Feb 14	95.72000 +0.12	96.35	94.51	95.47	1,201,200
26 Feb 14	95.60000 +0.21	97.04	94.89	94.97	1,171,700
25 Feb 14	95.39000 +1.11	95.83	94.01	94.01	1,295,000
24 Feb 14	94.28000 -0.06	95.02	94.04	94.93	1,468,800
21 Feb 14	94.34000 +0.12	95.30	93.89	95.19	2,540,900
20 Feb 14	94.22000 +0.57	95.05	93.22	93.88	2,043,000
19 Feb 14	93.65000 +14.38	94.16	88.68	88.87	12,237,300
18 Feb 14	79.27000 -0.01	80.14	79.15	79.67	1,032,400
14 Feb 14	79.28000 -0.25	79.84	78.77	79.25	1,439,700
13 Feb 14	79.53000 +0.53	79.78	78.40	78.40	1,698,800
12 Feb 14	79.00000 -0.66	79.66	78.33	79.66	1,094,000
11 Feb 14	79.66000 +0.28	80.62	79.13	79.45	1,851,500
10 Feb 14	79.38000 +0.18	80.01	78.52	79.34	1,254,000
07 Feb 14	79.20000 +0.76	81.28	78.77	80.44	1,668,000
06 Feb 14	78.44000 +1.84	78.51	75.92	76.84	1,066,900
05 Feb 14	76.60000 +1.32	76.83	74.47	75.13	2,168,800
04 Feb 14	75.28000 -0.70	77.06	75.20	76.00	2,429,400
03 Feb 14	75.98000 -3.57	79.83	75.55	79.83	2,467,200
31 Jan 14	79.55000 -1.31	80.67	79.26	79.34	2,583,300
30 Jan 14	80.86000 +1.31	80.92	79.46	79.72	1,725,700
29 Jan 14	79.55000 -0.40	80.07	78.88	79.50	1,583,900
28 Jan 14	79.95000 +0.93	79.98	78.90	78.90	2,039,900
27 Jan 14	79.02000 +4.55	79.69	76.78	76.97	2,883,600
24 Jan 14	74.47000 -1.33	75.65	74.34	75.38	1,385,800
23 Jan 14	75.80000 +0.10	75.83	74.94	75.34	1,248,500
22 Jan 14	75.70000 +0.37	75.96	75.01	75.61	755,100
21 Jan 14	75.33000 -0.09	75.97	74.86	75.77	1,404,800
17 Jan 14	75.42000 +2.32	75.45	73.06	73.34	1,597,100
16 Jan 14	73.10000 -0.12	73.50	72.23	73.16	746,800
15 Jan 14	73.22000 +0.55	73.41	72.18	72.74	1,266,400
14 Jan 14	72.67000 +2.55	72.82	69.58	69.90	2,209,200
13 Jan 14	70.12000 -1.31	71.60	69.49	71.27	1,866,100
10 Jan 14	71.43000 -2.20	74.00	71.40	73.77	2,170,500
09 Jan 14	73.63000 -6.04	75.69	73.20	74.34	3,129,300
08 Jan 14	79.67000 -0.39	79.93	79.27	79.91	545,100
07 Jan 14	80.06000 +0.74	80.14	78.67	79.45	874,100
06 Jan 14	79.32000 +0.60	80.18	78.79	79.37	1,024,200
03 Jan 14	78.72000 +0.01	79.87	78.48	78.93	595,500
02 Jan 14	78.71000 +0.01	79.53	78.33	78.71	767,900
31 Dec 13	78.70000 +0.16	79.13	78.29	78.55	326,500
30 Dec 13	78.54000 +0.61	78.85	77.55	78.09	239,600
27 Dec 13	77.93000 -0.50	78.93	77.70	78.45	206,000
26 Dec 13	78.43000 +0.59	78.80	77.80	78.00	500,900
24 Dec 13	77.84000 +0.35	78.50	77.72	77.72	222,400
23 Dec 13	77.49000 +0.05	79.06	77.01	77.67	515,000
20 Dec 13	77.44000 +1.38	77.51	76.28	76.43	1,219,000
19 Dec 13	76.06000 -0.87	77.03	75.46	76.94	405,400
18 Dec 13	76.93000 +1.12	76.93	75.05	76.10	769,400
17 Dec 13	75.81000 -0.41	76.67	75.19	76.29	514,000
16 Dec 13	76.22000 +0.79	76.47	75.65	75.72	376,500
13 Dec 13	75.43000 +0.25	75.79	75.06	75.27	406,900
12 Dec 13	75.18000 -0.04	75.68	75.02	75.28	314,100
11 Dec 13	75.22000 -0.92	76.67	75.00	76.04	684,800
10 Dec 13	76.14000 +0.34	76.55	75.50	75.65	553,000
09 Dec 13	75.80000 -0.46	76.73	75.69	76.32	362,400
06 Dec 13	76.26000 +0.57	78.98	76.03	78.98	499,300
05 Dec 13	75.69000 +0.67	76.11	74.91	75.88	658,000
04 Dec 13	75.02000 -0.53	78.62	74.72	78.08	794,900
03 Dec 13	75.55000 -0.94	78.52	75.39	78.20	603,000
02 Dec 13	76.49000 -0.35	77.98	76.11	76.11	611,200
29 Nov 13	76.84000 -0.32	77.34	76.34	76.34	309,500
27 Nov 13	77.16000 -0.65	78.99	76.66	78.88	558,600
26 Nov 13	77.81000 +1.34	78.23	76.15	76.71	980,100
25 Nov 13	76.47000 -0.67	77.46	76.30	77.18	777,700
22 Nov 13	77.14000 -0.30	78.13	76.68	77.39	504,800
21 Nov 13	77.44000 +0.44	77.92	76.58	77.24	451,200
20 Nov 13	77.00000 +0.05	77.64	76.55	77.31	565,900
19 Nov 13	76.95000 -1.00	78.24	76.82	77.75	354,800
18 Nov 13	77.95000 -0.77	79.32	77.59	79.08	599,100
15 Nov 13	78.72000 +0.38	79.05	78.23	78.34	316,700
14 Nov 13	78.34000 +0.71	78.47	77.32	77.71	295,500
13 Nov 13	77.63000 +0.71	77.82	76.05	76.57	578,900
12 Nov 13	76.92000 +1.91	76.94	74.90	74.90	701,500
11 Nov 13	75.01000 +0.14	75.51	74.69	74.87	1,002,900
08 Nov 13	74.87000 +0.91	75.19	74.08	74.08	906,000
07 Nov 13	73.96000 -3.19	78.00	73.95	77.28	943,400
06 Nov 13	77.15000 +0.12	77.58	76.70	77.30	626,800
05 Nov 13	77.03000 +1.11	77.25	75.17	75.84	550,000
04 Nov 13	75.92000 +0.70	76.25	75.54	75.64	566,400
01 Nov 13	75.22000 +0.56	75.67	74.44	74.93	635,400
31 Oct 13	74.66000 -0.39	75.49	74.49	75.19	957,700
30 Oct 13	75.05000 -0.44	76.15	74.73	75.76	647,000
29 Oct 13	75.49000 -0.12	76.07	75.08	75.69	617,300
28 Oct 13	75.61000 -0.10	76.28	75.02	75.86	435,300
25 Oct 13	75.71000 +0.01	76.28	75.25	76.00	336,300
24 Oct 13	75.70000 -0.08	76.47	75.54	75.79	905,500
23 Oct 13	75.78000 -0.45	76.35	75.65	75.74	666,800
22 Oct 13	76.23000 -0.33	77.25	76.07	76.65	836,900
21 Oct 13	76.56000 +0.50	77.00	75.56	76.26	839,700
18 Oct 13	76.06000 +1.13	76.07	75.12	75.51	496,200
17 Oct 13	74.93000 +0.59	75.27	73.94	74.10	688,400
16 Oct 13	74.34000 +1.71	74.51	72.42	72.99	543,300
15 Oct 13	72.63000 -0.31	73.06	72.34	72.73	669,100
14 Oct 13	72.94000 +0.12	73.12	71.97	72.11	432,100
11 Oct 13	72.82000 +1.94	72.83	70.19	70.87	1,095,900
10 Oct 13	70.88000 +1.30	70.93	70.27	70.57	641,300
09 Oct 13	69.58000 -1.35	71.52	69.49	71.52	775,700
08 Oct 13	70.93000 -1.36	73.14	70.59	72.52	519,400
07 Oct 13	72.29000 -0.45	73.51	72.28	73.50	717,600
04 Oct 13	72.74000 +1.10	73.08	71.18	71.48	424,300
03 Oct 13	71.64000 -0.51	72.64	71.30	71.96	440,800
02 Oct 13	72.15000 +0.11	72.31	71.14	71.98	702,800
01 Oct 13	72.04000 +0.39	73.18	71.35	71.88	808,200
30 Sep 13	71.65000 -0.29	71.79	70.45	71.28	446,700
27 Sep 13	71.94000 +1.25	72.06	70.65	71.37	414,900
26 Sep 13	70.69000 +0.05	71.24	70.38	70.84	413,500
25 Sep 13	70.64000 -0.11	71.00	70.27	71.00	341,000
24 Sep 13	70.75000 -0.31	71.91	70.72	71.21	853,200
23 Sep 13	71.06000 -0.27	71.63	70.52	71.44	528,200
20 Sep 13	71.33000 -0.56	73.57	71.33	72.62	888,200
19 Sep 13	71.89000 +1.46	72.40	70.69	70.84	852,800
18 Sep 13	70.43000 +1.22	70.67	69.30	69.38	784,600
17 Sep 13	69.21000 +0.08	69.34	68.56	69.33	558,800
16 Sep 13	69.13000 +0.51	70.31	68.96	70.31	358,400
13 Sep 13	68.62000 +0.42	69.14	68.17	68.47	493,300
12 Sep 13	68.20000 -0.91	69.73	68.18	69.02	281,500
11 Sep 13	69.11000 -0.59	70.00	68.62	69.71	484,400
10 Sep 13	69.70000 +1.22	70.02	68.84	69.08	658,300
09 Sep 13	68.48000 +1.50	68.75	67.51	68.00	412,900
06 Sep 13	66.98000 -0.04	67.63	66.26	67.47	421,300
05 Sep 13	67.02000 +0.40	67.41	66.47	66.84	435,200
04 Sep 13	66.62000 +0.06	67.06	66.31	66.51	689,600
03 Sep 13	66.56000 +0.16	67.46	65.91	67.33	1,384,000
30 Aug 13	66.40000 -0.60	67.45	66.07	66.95	969,000
29 Aug 13	67.00000 -2.83	67.50	66.21	67.50	2,621,700
28 Aug 13	69.83000 +2.02	70.66	67.95	68.11	1,611,100
27 Aug 13	67.81000 -3.37	71.13	67.37	70.70	1,150,500
26 Aug 13	71.18000 -0.47	72.13	70.76	71.88	428,400
23 Aug 13	71.65000 +1.32	71.83	70.02	70.56	708,300
22 Aug 13	70.33000 -1.45	72.67	70.02	72.05	644,300
21 Aug 13	71.78000 -1.46	73.39	71.66	73.10	413,200
20 Aug 13	73.24000 +0.58	73.97	72.09	72.82	192,100
19 Aug 13	72.66000 +0.45	73.74	72.00	72.26	397,900
16 Aug 13	72.21000 -0.30	73.26	72.04	72.50	165,400
15 Aug 13	72.51000 -1.70	73.54	72.16	73.30	441,500
14 Aug 13	74.21000 -1.40	75.95	74.19	75.73	298,500
13 Aug 13	75.61000 +1.24	76.15	74.08	74.21	358,100
12 Aug 13	74.37000 +0.47	74.66	73.21	73.54	284,700
09 Aug 13	73.90000 +0.06	74.01	73.14	73.71	253,500
08 Aug 13	73.84000 +0.82	74.05	73.08	73.49	357,900
07 Aug 13	73.02000 -0.27	73.77	72.09	73.21	316,800
06 Aug 13	73.29000 -0.96	74.17	72.89	74.17	230,000
05 Aug 13	74.25000 -0.14	75.09	73.86	74.36	193,100
02 Aug 13	74.39000 -0.26	74.94	73.47	74.21	277,300
01 Aug 13	74.65000 +1.54	75.63	73.12	73.16	799,000
31 Jul 13	73.11000 +1.13	73.52	71.84	72.20	419,400
30 Jul 13	71.98000 +0.09	72.35	71.28	72.02	355,900
29 Jul 13	71.89000 -0.05	72.50	71.52	72.00	364,500
26 Jul 13	71.94000 +0.03	71.98	70.91	71.54	147,600
25 Jul 13	71.91000 +0.46	72.05	70.90	71.09	154,700
24 Jul 13	71.45000 -0.43	72.13	71.28	72.00	291,100
23 Jul 13	71.88000 +0.08	71.98	71.56	71.93	417,100
22 Jul 13	71.80000 +0.22	71.92	71.44	71.51	242,900
19 Jul 13	71.58000 +0.03	71.84	71.31	71.47	148,300
18 Jul 13	71.55000 +0.76	72.01	70.95	71.12	251,200
17 Jul 13	70.79000 +0.52	71.12	70.34	70.74	315,900
16 Jul 13	70.27000 -1.45	72.05	69.68	71.97	576,800
15 Jul 13	71.72000 +0.36	71.86	71.06	71.36	484,700
12 Jul 13	71.36000 +0.35	71.85	70.94	71.11	446,600
11 Jul 13	71.01000 +0.75	71.34	70.57	71.24	479,100
10 Jul 13	70.26000 -0.39	70.67	69.89	70.48	301,500
09 Jul 13	70.65000 +0.64	70.97	70.37	70.37	455,800
08 Jul 13	70.01000 -0.10	70.69	66.61	66.61	431,000
05 Jul 13	70.11000 +2.00	70.14	68.47	68.47	739,200
03 Jul 13	68.11000 +0.51	68.18	67.21	67.34	229,500
02 Jul 13	67.60000 -0.48	68.88	67.35	68.12	374,700
01 Jul 13	68.08000 +0.65	68.35	66.94	67.96	467,700
28 Jun 13	67.43000 -0.08	68.40	66.97	67.28	652,700
27 Jun 13	67.51000 +0.55	68.19	67.35	67.51	383,400
26 Jun 13	66.96000 +0.45	67.67	66.53	66.95	529,200
25 Jun 13	66.51000 +1.37	66.91	65.12	65.69	485,100
24 Jun 13	65.14000 -1.13	65.77	64.95	65.47	748,400
21 Jun 13	66.27000 -0.49	67.21	65.71	67.06	918,200
20 Jun 13	66.76000 -2.61	68.58	66.56	68.58	627,300
19 Jun 13	69.37000 -0.54	70.67	69.35	70.00	416,100
18 Jun 13	69.91000 +1.94	69.94	68.41	68.44	418,000
17 Jun 13	67.97000 -0.19	69.10	67.64	68.57	180,800
14 Jun 13	68.16000 +0.53	68.50	67.24	67.68	377,500
13 Jun 13	67.63000 +0.94	67.77	67.02	67.03	622,700
12 Jun 13	66.69000 -0.70	68.22	66.66	67.82	210,600
11 Jun 13	67.39000 -1.17	67.84	67.16	67.43	374,800
10 Jun 13	68.56000 -0.09	69.10	68.32	68.99	293,200
07 Jun 13	68.65000 +1.01	69.01	67.64	68.13	424,600
06 Jun 13	67.64000 +0.93	67.64	66.66	66.82	468,700
05 Jun 13	66.71000 -1.14	68.12	66.68	67.72	397,000
04 Jun 13	67.85000 -0.85	69.01	67.64	68.75	360,000
03 Jun 13	68.70000 +0.19	68.83	67.72	68.62	956,900
31 May 13	68.51000 -0.24	68.94	67.97	68.42	492,900
30 May 13	68.75000 +0.27	69.00	68.38	68.76	722,200
29 May 13	68.48000 -1.03	69.10	67.94	68.86	680,400
28 May 13	69.51000 -0.37	70.60	69.18	70.60	535,200
24 May 13	69.88000 -0.80	70.11	69.26	69.91	712,000
23 May 13	70.68000 -0.95	71.25	69.18	70.47	1,335,000
22 May 13	71.63000 +0.01	72.52	71.28	72.01	1,017,200
21 May 13	71.62000 +0.62	71.85	70.52	71.30	687,800
20 May 13	71.00000 +0.23	71.05	70.25	70.52	659,000
17 May 13	70.77000 +1.20	71.04	69.79	69.96	1,380,000
16 May 13	69.57000 -0.48	70.91	69.31	70.09	636,200
15 May 13	70.05000 +0.02	70.63	69.81	69.84	2,087,300
14 May 13	70.03000 +0.19	70.59	69.72	70.45	1,088,100
13 May 13	69.84000 -0.07	70.05	69.40	69.89	508,200
10 May 13	69.91000 +0.15	70.19	69.46	69.72	343,200
09 May 13	69.76000 -0.13	70.26	69.37	69.88	367,900
08 May 13	69.89000 +0.00	70.66	69.01	69.84	521,000
07 May 13	69.89000 +0.02	70.13	69.70	70.02	535,800
06 May 13	69.87000 -0.12	70.67	69.70	70.00	588,600
03 May 13	69.99000 +0.60	70.64	69.70	69.71	483,000
02 May 13	69.39000 +1.36	69.59	68.03	68.11	578,100
01 May 13	68.03000 -0.70	68.72	67.56	68.33	389,800
30 Apr 13	68.73000 +0.88	68.73	67.43	67.67	619,300
29 Apr 13	67.85000 +0.69	68.27	67.15	67.29	559,600
26 Apr 13	67.16000 -0.79	67.89	66.97	67.89	579,800
25 Apr 13	67.95000 +0.67	68.18	67.40	67.74	633,300
24 Apr 13	67.28000 +0.12	67.55	67.13	67.18	627,800
23 Apr 13	67.16000 +0.86	67.24	66.49	66.73	743,700
22 Apr 13	66.30000 +0.16	66.44	65.78	66.22	785,800
19 Apr 13	66.14000 +0.51	66.44	65.41	65.75	1,011,900
18 Apr 13	65.63000 -0.25	66.20	65.27	66.00	695,300
17 Apr 13	65.88000 -1.10	66.58	65.75	66.53	865,700
16 Apr 13	66.98000 +1.37	67.25	66.02	66.24	1,033,400
15 Apr 13	65.61000 -2.39	68.00	65.51	67.65	809,700
12 Apr 13	68.00000 -1.00	68.97	67.65	68.94	942,100
11 Apr 13	69.00000 +0.39	70.02	68.49	68.65	830,900
10 Apr 13	68.61000 +0.63	69.00	68.02	68.29	632,400
09 Apr 13	67.98000 -0.56	68.71	67.46	68.71	886,900
08 Apr 13	68.54000 +1.50	68.81	66.94	66.95	737,200
05 Apr 13	67.04000 +1.02	67.15	64.72	64.72	644,600
04 Apr 13	66.02000 -0.91	67.02	65.03	66.89	1,635,700
03 Apr 13	66.93000 -1.28	68.61	66.71	68.44	673,200
02 Apr 13	68.21000 +0.66	68.74	67.34	67.79	646,500
01 Apr 13	67.55000 +0.55	67.79	66.90	67.00	712,200
28 Mar 13	67.00000 +3.73	69.41	65.25	66.55	2,173,700
27 Mar 13	63.27000 +0.50	63.59	61.83	62.40	686,700
26 Mar 13	62.77000 +0.34	63.09	62.02	63.09	638,000
25 Mar 13	62.43000 -0.04	62.64	61.87	62.50	419,000
22 Mar 13	62.47000 +0.64	62.98	62.10	62.79	407,300
21 Mar 13	61.83000 -1.27	63.18	61.51	62.81	439,500
20 Mar 13	63.10000 -0.05	63.49	62.53	63.33	400,300
19 Mar 13	63.15000 +0.09	63.30	62.23	63.08	531,700
18 Mar 13	63.06000 +0.19	63.23	62.22	62.46	234,600
15 Mar 13	62.87000 -0.20	63.17	59.97	59.97	632,800
14 Mar 13	63.07000 +1.09	63.16	61.82	62.19	404,000
13 Mar 13	61.98000 -0.20	62.69	61.81	62.22	231,800
12 Mar 13	62.18000 +0.46	62.35	61.29	61.71	533,900
11 Mar 13	61.72000 +0.96	61.82	60.34	60.75	639,100
08 Mar 13	60.76000 -0.01	61.22	60.40	61.22	248,500
07 Mar 13	60.77000 +0.36	60.92	60.12	60.52	472,600
06 Mar 13	60.41000 +0.43	60.77	60.23	60.25	381,400
05 Mar 13	59.98000 +0.20	60.62	59.86	60.09	712,900
04 Mar 13	59.78000 +0.09	60.06	58.89	59.55	589,000
01 Mar 13	59.69000 -1.53	60.45	58.85	60.12	2,020,200
28 Feb 13	61.22000 +0.34	62.23	60.91	60.99	471,400
27 Feb 13	60.88000 -0.05	61.48	60.51	60.94	450,600
26 Feb 13	60.93000 +1.29	62.69	59.28	59.98	592,600
25 Feb 13	59.64000 -0.30	60.43	59.61	60.32	839,300
22 Feb 13	59.94000 +0.15	60.44	59.48	60.15	452,300
21 Feb 13	59.79000 -2.33	62.13	59.74	62.13	848,700
20 Feb 13	62.12000 -1.03	63.30	61.80	63.13	447,200
19 Feb 13	63.15000 +1.06	63.35	62.04	62.27	368,300
15 Feb 13	62.09000 -0.57	63.24	61.63	62.75	380,900
14 Feb 13	62.66000 +0.16	62.78	62.22	62.38	332,300
13 Feb 13	62.50000 +0.01	62.63	62.19	62.60	483,300
12 Feb 13	62.49000 -0.25	63.04	62.29	62.93	560,900
11 Feb 13	62.74000 -0.17	63.12	62.41	62.99	772,900
08 Feb 13	62.91000 -0.01	63.51	62.55	63.17	723,700
07 Feb 13	62.92000 -0.53	63.98	62.29	63.37	346,700
06 Feb 13	63.45000 +0.01	63.74	63.05	63.10	249,600
05 Feb 13	63.44000 +0.68	63.55	62.74	62.96	400,700
04 Feb 13	62.76000 -0.67	63.48	62.60	62.99	324,300
01 Feb 13	63.43000 +0.85	63.86	62.82	63.00	593,600
31 Jan 13	62.58000 -0.19	63.23	62.48	62.72	869,600
30 Jan 13	62.77000 +0.79	63.06	61.86	61.92	764,700
29 Jan 13	61.98000 +0.06	62.03	61.25	62.00	380,300
28 Jan 13	61.92000 -0.13	62.35	61.63	62.00	402,600
25 Jan 13	62.05000 +0.84	62.07	61.41	61.42	332,300
24 Jan 13	61.21000 +0.08	61.74	60.56	60.69	406,100
23 Jan 13	61.13000 -0.09	61.29	60.43	60.90	517,700
22 Jan 13	61.22000 -0.08	61.30	60.69	61.12	480,600
18 Jan 13	61.30000 +0.35	61.34	60.23	61.00	567,900
17 Jan 13	60.95000 +0.91	61.17	60.21	60.33	677,800
16 Jan 13	60.04000 +0.18	60.37	59.34	59.86	860,500
15 Jan 13	59.86000 +0.92	59.86	58.69	58.76	1,081,200
14 Jan 13	58.94000 +0.07	59.03	58.44	58.46	1,495,300
11 Jan 13	58.87000 -0.50	59.71	58.79	59.45	966,700
10 Jan 13	59.37000 -0.64	60.46	59.23	60.01	1,565,100
09 Jan 13	60.01000 +1.31	60.44	58.31	58.43	1,667,300
08 Jan 13	58.70000 +4.87	59.37	56.26	56.27	3,533,200
07 Jan 13	53.83000 -0.04	54.43	52.60	54.29	1,680,000
04 Jan 13	53.87000 -0.32	55.45	53.79	54.33	1,346,200
03 Jan 13	54.19000 +0.35	54.83	53.67	53.67	1,874,600
02 Jan 13	53.84000 +0.44	54.91	53.40	54.58	1,149,700
31 Dec 12	53.40000 +0.47	53.70	52.53	52.79	575,800
28 Dec 12	52.93000 -0.16	53.37	52.51	52.92	685,600
27 Dec 12	53.09000 +0.01	53.55	52.39	53.41	648,200
26 Dec 12	53.08000 -1.56	54.66	52.96	54.65	452,300
24 Dec 12	54.64000 -0.32	55.23	54.42	54.99	146,100
21 Dec 12	54.96000 -0.38	55.57	54.53	54.72	670,300
20 Dec 12	55.34000 -0.43	56.27	54.81	55.98	669,000
19 Dec 12	55.77000 -0.72	56.92	55.76	56.50	500,200
18 Dec 12	56.49000 +1.06	56.95	55.49	55.67	699,200
17 Dec 12	55.43000 +0.95	55.89	54.66	54.70	601,100
14 Dec 12	54.48000 -0.59	55.23	54.28	54.90	382,600
13 Dec 12	55.07000 -0.07	55.48	54.81	55.08	342,100
12 Dec 12	55.14000 +0.05	55.42	54.84	55.11	1,082,100
11 Dec 12	55.09000 +1.03	55.22	54.33	54.33	1,421,900
10 Dec 12	54.06000 +0.00	54.49	53.86	54.04	344,400
07 Dec 12	54.06000 +0.07	54.45	53.76	54.13	535,300
06 Dec 12	53.99000 +0.17	54.19	53.68	53.86	309,500
05 Dec 12	53.82000 -0.08	54.31	53.77	53.96	907,300
04 Dec 12	53.90000 -0.06	54.21	53.45	53.95	465,200
03 Dec 12	53.96000 +0.21	54.56	53.68	54.17	370,800
30 Nov 12	53.75000 -0.46	54.50	53.39	54.27	873,700
29 Nov 12	54.21000 -0.12	54.43	53.38	53.50	504,500
28 Nov 12	54.33000 +0.46	54.49	53.48	53.55	828,800
27 Nov 12	53.87000 +1.71	54.80	52.19	52.79	1,536,200
26 Nov 12	52.16000 -0.10	52.47	51.74	52.04	554,700
23 Nov 12	52.26000 +0.69	52.37	51.83	51.87	187,700
21 Nov 12	51.57000 +0.05	51.94	51.34	51.50	622,200
20 Nov 12	51.52000 -1.47	52.44	50.80	52.40	1,798,800
19 Nov 12	52.99000 +1.41	53.56	51.92	52.06	916,700
16 Nov 12	51.58000 +0.34	51.99	50.55	51.52	901,700
15 Nov 12	51.24000 -0.44	52.18	51.18	51.78	955,600
14 Nov 12	51.68000 -0.66	52.77	51.61	52.40	613,500
13 Nov 12	52.34000 -0.02	52.60	51.86	52.25	655,500
12 Nov 12	52.36000 -0.78	56.15	52.32	53.36	581,400
09 Nov 12	53.14000 +0.84	53.47	52.17	52.68	592,400
08 Nov 12	52.30000 -0.76	53.21	52.19	53.05	422,300
07 Nov 12	53.06000 -0.27	53.25	52.21	52.69	428,200
06 Nov 12	53.33000 +0.28	53.33	52.88	53.07	747,900
05 Nov 12	53.05000 +0.39	53.09	52.73	52.95	490,200
02 Nov 12	52.66000 -1.34	54.19	52.63	54.15	467,700
01 Nov 12	54.00000 +2.24	54.86	51.58	51.80	1,915,500
31 Oct 12	51.76000 +0.30	51.86	51.14	51.39	637,200
26 Oct 12	51.46000 -0.25	51.71	51.12	51.62	571,700
25 Oct 12	51.71000 +1.57	51.90	50.49	50.56	1,508,700
24 Oct 12	50.14000 +0.82	50.88	49.48	49.56	1,071,500
23 Oct 12	49.32000 -0.25	49.54	48.38	48.88	458,600
22 Oct 12	49.57000 -0.35	50.18	49.22	49.74	442,000
19 Oct 12	49.92000 -1.24	51.23	49.86	50.95	455,800
18 Oct 12	51.16000 +0.14	51.37	50.69	50.98	1,273,800
17 Oct 12	51.02000 +0.46	51.33	50.59	50.63	681,900
16 Oct 12	50.56000 +1.13	51.29	49.66	49.71	878,400
15 Oct 12	49.43000 +0.63	49.46	48.76	48.94	245,700
12 Oct 12	48.80000 -0.04	49.13	48.17	48.17	247,600
11 Oct 12	48.84000 -0.36	49.71	48.73	49.55	452,100
10 Oct 12	49.20000 +0.00	49.89	49.06	49.34	493,900
09 Oct 12	49.20000 -0.52	49.76	48.99	49.57	421,800
08 Oct 12	49.72000 -0.28	50.09	49.52	49.84	290,700
05 Oct 12	50.00000 +0.36	50.50	49.60	49.98	589,500
04 Oct 12	49.64000 +0.53	49.98	49.16	49.40	450,400
03 Oct 12	49.11000 -0.12	49.42	48.65	49.32	456,600
02 Oct 12	49.23000 +0.73	49.54	48.85	48.85	736,800
01 Oct 12	48.50000 -0.26	48.88	47.57	48.83	1,252,000
28 Sep 12	48.76000 +0.19	49.10	48.03	48.42	812,000
27 Sep 12	48.57000 +0.18	48.72	48.05	48.55	847,300
26 Sep 12	48.39000 -0.48	48.89	47.82	48.84	505,400
25 Sep 12	48.87000 -0.86	50.08	48.85	50.08	634,300
24 Sep 12	49.73000 -0.27	50.23	49.50	49.80	357,200
21 Sep 12	50.00000 -0.58	51.16	49.89	50.97	1,083,500
20 Sep 12	50.58000 +0.13	50.67	49.82	50.16	326,400
19 Sep 12	50.45000 +0.41	50.65	50.06	50.14	242,100
18 Sep 12	50.04000 -0.66	50.74	49.96	50.71	363,100
17 Sep 12	50.70000 -0.15	51.03	50.58	50.81	609,800
14 Sep 12	50.85000 +0.88	51.36	50.34	50.43	615,100
13 Sep 12	49.97000 +1.67	50.32	49.02	49.11	1,005,700
12 Sep 12	48.30000 +0.37	48.62	47.76	48.03	463,600
11 Sep 12	47.93000 +0.35	48.42	47.25	47.40	818,200
10 Sep 12	47.58000 +0.03	48.05	47.41	47.59	441,800
07 Sep 12	47.55000 +0.38	47.83	47.30	47.55	392,900
06 Sep 12	47.17000 +1.05	47.23	46.18	46.23	381,000
05 Sep 12	46.12000 -0.06	46.41	45.49	46.04	840,100
04 Sep 12	46.18000 +0.32	46.44	45.49	45.89	370,200
31 Aug 12	45.86000 +0.65	46.03	45.02	45.50	646,100
30 Aug 12	45.21000 -0.69	45.84	44.80	45.57	453,300
29 Aug 12	45.90000 +0.19	46.03	45.70	45.90	435,400
28 Aug 12	45.71000 -0.19	46.15	45.48	45.75	386,600
27 Aug 12	45.90000 -0.64	46.92	45.84	46.92	576,400
24 Aug 12	46.54000 -0.34	46.73	45.80	46.67	874,100
23 Aug 12	46.88000 -0.62	48.41	46.48	48.01	1,243,700
22 Aug 12	47.50000 -0.90	48.50	47.24	48.41	721,200
21 Aug 12	48.40000 -0.28	49.00	48.04	48.68	591,200
20 Aug 12	48.68000 +1.18	48.79	47.05	47.05	618,300
17 Aug 12	47.50000 +0.44	47.55	47.32	47.55	321,800
16 Aug 12	47.06000 +0.59	47.24	46.33	46.66	526,100
15 Aug 12	46.47000 -0.49	46.98	46.42	46.78	572,200
14 Aug 12	46.96000 +0.36	47.34	46.72	46.94	585,000
13 Aug 12	46.60000 +0.03	46.69	46.09	46.58	326,200
10 Aug 12	46.57000 -0.32	46.84	46.30	46.67	402,300
09 Aug 12	46.89000 +0.61	47.13	46.08	46.14	446,900
08 Aug 12	46.28000 +1.15	46.43	44.83	45.02	405,600
07 Aug 12	45.13000 +0.98	45.33	44.27	44.27	236,100
06 Aug 12	44.15000 +0.57	44.47	43.75	43.75	230,500
03 Aug 12	43.58000 +0.98	44.00	43.00	43.09	314,800
02 Aug 12	42.60000 -0.31	42.95	42.00	42.42	571,000
01 Aug 12	42.91000 -1.01	44.09	42.86	44.09	380,000
31 Jul 12	43.92000 -1.05	44.57	43.52	44.34	567,400
30 Jul 12	44.97000 +0.07	45.38	44.61	44.82	346,500
27 Jul 12	44.90000 +1.20	45.45	43.93	43.93	232,500
26 Jul 12	43.70000 +0.23	44.24	43.28	44.15	302,300
25 Jul 12	43.47000 +0.24	43.84	43.01	43.32	79,400
24 Jul 12	43.23000 -0.84	44.17	42.94	44.13	450,900
23 Jul 12	44.07000 -0.86	44.36	43.23	43.71	536,100
20 Jul 12	44.93000 -0.26	45.35	44.61	44.81	349,500
19 Jul 12	45.19000 +0.26	45.59	44.93	45.04	404,500
18 Jul 12	44.93000 +1.05	45.49	43.87	43.87	634,200
17 Jul 12	43.88000 +1.13	44.21	42.93	43.24	538,000
16 Jul 12	42.75000 -0.16	42.99	42.16	42.74	330,900
13 Jul 12	42.91000 +0.70	43.47	42.19	42.25	594,400
12 Jul 12	42.21000 -0.28	42.55	40.86	42.20	736,500
11 Jul 12	42.49000 -1.05	43.79	42.22	43.64	664,000
10 Jul 12	43.54000 -0.40	44.41	43.25	44.25	463,500
09 Jul 12	43.94000 -0.55	44.53	43.55	44.30	573,000
06 Jul 12	44.49000 -1.39	45.77	44.26	45.46	599,200
05 Jul 12	45.88000 -0.14	46.29	45.48	46.18	640,400
03 Jul 12	46.02000 +1.02	46.18	44.97	44.97	460,000
02 Jul 12	45.00000 +0.99	45.08	44.24	44.24	738,400
29 Jun 12	44.01000 +1.93	44.48	42.90	42.91	846,600
28 Jun 12	42.08000 +0.79	42.11	40.74	40.85	815,600
27 Jun 12	41.29000 -0.16	41.74	41.00	41.53	592,800
26 Jun 12	41.45000 +0.18	41.79	40.97	41.44	526,500
25 Jun 12	41.27000 -0.78	41.57	40.95	41.57	404,500
22 Jun 12	42.05000 +0.11	42.29	41.77	42.27	705,300
21 Jun 12	41.94000 -1.68	43.78	41.71	43.56	605,300
20 Jun 12	43.62000 -0.45	44.34	43.31	44.12	547,600
19 Jun 12	44.07000 +0.65	44.30	43.54	43.56	672,800
18 Jun 12	43.42000 +0.22	43.52	42.64	43.07	437,500
15 Jun 12	43.20000 -0.07	44.01	42.99	43.51	971,600
14 Jun 12	43.27000 +0.75	43.65	42.53	42.67	360,500
13 Jun 12	42.52000 -1.31	43.81	42.31	43.50	804,900
12 Jun 12	43.83000 +1.03	43.95	43.04	43.06	402,400
11 Jun 12	42.80000 -1.05	44.42	42.72	44.25	446,900
08 Jun 12	43.85000 +0.54	43.95	42.90	42.97	509,700
07 Jun 12	43.31000 -0.48	44.35	43.25	44.07	444,800
06 Jun 12	43.79000 +0.80	44.45	42.89	43.15	977,600
05 Jun 12	42.99000 +0.38	43.19	42.22	42.36	386,800
04 Jun 12	42.61000 +0.02	43.09	41.77	42.59	768,800
01 Jun 12	42.59000 -1.07	43.30	42.11	42.50	1,243,100
31 May 12	43.66000 -0.29	44.12	43.15	43.98	3,294,700
30 May 12	43.95000 -0.27	44.21	43.38	43.99	622,700
29 May 12	44.22000 -0.03	45.00	43.79	44.33	781,100
25 May 12	44.25000 +0.24	44.38	43.11	43.82	1,499,800
24 May 12	44.01000 -3.74	44.91	41.93	43.00	5,372,700
23 May 12	47.75000 +2.00	47.94	45.75	45.75	1,743,400
22 May 12	45.75000 +0.21	46.73	45.36	45.62	705,900
21 May 12	45.54000 +1.50	45.64	43.56	44.33	1,278,900
18 May 12	44.04000 +0.19	44.43	43.45	44.09	690,900
17 May 12	43.85000 -1.83	45.72	43.80	45.68	1,077,400
16 May 12	45.68000 +0.09	46.77	45.45	45.83	421,600
15 May 12	45.59000 +0.40	46.26	45.00	45.25	375,600
14 May 12	45.19000 -0.74	45.91	44.58	45.44	599,800
11 May 12	45.93000 -0.47	46.91	45.77	46.11	425,400
10 May 12	46.40000 +0.15	47.05	46.27	46.66	530,100
09 May 12	46.25000 -0.23	47.12	45.90	46.10	582,900
08 May 12	46.48000 -1.38	47.43	44.98	47.33	1,215,500
07 May 12	47.86000 +0.31	48.20	47.28	47.37	532,000
04 May 12	47.55000 -0.89	48.42	47.33	48.14	328,700
03 May 12	48.44000 -0.85	49.49	48.08	49.10	711,700
02 May 12	49.29000 +0.21	49.39	48.46	48.70	607,900
01 May 12	49.08000 +0.31	49.91	48.24	48.49	703,700
30 Apr 12	48.77000 +0.91	48.86	47.37	47.39	847,400
27 Apr 12	47.86000 +0.05	48.15	47.31	48.14	858,700
26 Apr 12	47.81000 +0.78	48.00	46.75	46.92	766,000
25 Apr 12	47.03000 +0.83	47.15	46.20	46.72	662,700
24 Apr 12	46.20000 -1.06	47.48	45.76	47.34	799,100
23 Apr 12	47.26000 -0.39	47.70	46.82	46.84	575,500
20 Apr 12	47.65000 +0.85	47.73	46.89	46.93	626,300
19 Apr 12	46.80000 -0.67	47.54	46.04	47.52	800,000
18 Apr 12	47.47000 -0.55	47.67	47.07	47.43	873,100
17 Apr 12	48.02000 +0.91	48.45	47.56	47.61	498,600
16 Apr 12	47.11000 +0.51	47.65	46.32	46.88	524,700
13 Apr 12	46.60000 -0.47	46.95	46.45	46.85	563,100
12 Apr 12	47.07000 +0.60	47.56	46.24	46.49	497,000
11 Apr 12	46.47000 +1.30	46.53	45.68	45.79	886,400
10 Apr 12	45.17000 -2.01	47.11	44.86	47.00	1,493,400
09 Apr 12	47.18000 -0.91	47.32	46.64	47.25	608,000
05 Apr 12	48.09000 +0.13	48.72	47.68	47.70	448,200
04 Apr 12	47.96000 -0.16	48.34	47.33	47.70	977,200
03 Apr 12	48.12000 +0.81	48.47	46.91	47.12	1,388,200
02 Apr 12	47.31000 +0.03	48.05	47.08	47.25	1,649,500
30 Mar 12	47.28000 -1.32	48.82	47.26	48.78	1,041,600
29 Mar 12	48.60000 -0.36	48.85	47.77	48.56	1,428,200
28 Mar 12	48.96000 -0.54	49.66	48.60	49.57	1,137,600
27 Mar 12	49.50000 -0.85	50.38	49.50	50.25	655,300
26 Mar 12	50.35000 +0.86	50.61	49.80	49.94	805,800
23 Mar 12	49.49000 +0.28	49.65	48.63	48.96	924,000
22 Mar 12	49.21000 -2.05	50.83	48.53	49.74	1,739,400
21 Mar 12	51.26000 +0.78	51.44	50.31	50.47	1,020,500
20 Mar 12	50.48000 +0.91	50.63	49.24	49.60	792,900
19 Mar 12	49.57000 +0.28	49.67	48.71	49.12	910,100
16 Mar 12	49.29000 -0.24	49.53	49.06	49.52	979,000
15 Mar 12	49.53000 -0.44	49.82	49.14	49.78	679,600
14 Mar 12	49.97000 +0.46	50.04	49.10	49.36	345,200
13 Mar 12	49.51000 +0.64	49.56	48.61	48.92	340,900
12 Mar 12	48.87000 -0.01	49.06	48.52	48.66	298,700
09 Mar 12	48.88000 +0.47	49.29	48.15	48.52	613,400
08 Mar 12	48.41000 +1.19	48.52	47.17	47.51	307,900
07 Mar 12	47.22000 +0.15	47.53	46.91	47.53	344,300
06 Mar 12	47.07000 -0.96	47.56	46.79	47.38	480,000
05 Mar 12	48.03000 +0.03	48.31	47.38	47.54	562,000
02 Mar 12	48.00000 +0.33	48.39	47.73	47.73	1,093,100
01 Mar 12	47.67000 +0.77	48.37	47.15	47.15	984,300
29 Feb 12	46.90000 -0.80	47.93	46.70	47.67	626,700
28 Feb 12	47.70000 -0.10	48.08	47.43	47.96	718,300
27 Feb 12	47.80000 -0.16	48.40	47.63	47.88	436,500
24 Feb 12	47.96000 -0.01	48.44	47.79	47.89	314,000
23 Feb 12	47.97000 +0.45	48.27	47.42	47.91	421,000
22 Feb 12	47.52000 +0.70	47.74	46.95	46.99	449,900
21 Feb 12	46.82000 -0.33	47.56	46.72	47.22	455,600
17 Feb 12	47.15000 +0.29	48.26	47.13	47.28	527,200
16 Feb 12	46.86000 +0.76	47.31	45.77	46.20	719,900
15 Feb 12	46.10000 -0.52	47.00	45.79	46.98	797,800
14 Feb 12	46.62000 +1.13	46.74	45.29	45.43	619,200
13 Feb 12	45.49000 +0.94	45.88	45.17	45.31	704,800
10 Feb 12	44.55000 -0.09	45.12	44.40	44.40	668,700
09 Feb 12	44.64000 -0.37	45.02	43.98	44.88	1,319,100
08 Feb 12	45.01000 -0.29	45.44	44.76	45.44	542,700
07 Feb 12	45.30000 -0.79	46.11	45.24	46.08	1,402,700
06 Feb 12	46.09000 -0.46	46.75	45.80	46.32	470,000
03 Feb 12	46.55000 +0.42	47.20	46.45	46.54	708,700
02 Feb 12	46.13000 -0.29	46.67	45.90	46.44	365,500
01 Feb 12	46.42000 +0.84	47.14	45.58	45.81	699,900
31 Jan 12	45.58000 -0.45	46.43	45.27	46.42	576,300
30 Jan 12	46.03000 -0.43	46.36	45.55	46.13	360,100
27 Jan 12	46.46000 -0.51	47.23	46.30	46.54	404,500
26 Jan 12	46.97000 -0.41	47.67	46.62	47.52	332,300
25 Jan 12	47.38000 +0.22	47.56	46.73	46.89	515,200
24 Jan 12	47.16000 +0.24	47.23	46.41	46.47	418,900
23 Jan 12	46.92000 +0.21	47.42	46.32	46.63	369,400
20 Jan 12	46.71000 -0.29	47.28	46.36	47.02	621,600
19 Jan 12	47.00000 +1.89	47.17	44.84	45.06	1,386,300
18 Jan 12	45.11000 +0.11	45.33	44.86	45.06	738,100
17 Jan 12	45.00000 +0.28	45.27	44.52	45.18	633,000
13 Jan 12	44.72000 -0.16	44.95	43.98	44.20	695,500
12 Jan 12	44.88000 -0.18	45.13	44.44	45.06	625,300
11 Jan 12	45.06000 +1.01	45.40	43.48	43.51	1,213,500
10 Jan 12	44.05000 -2.97	45.00	43.17	43.41	3,379,400
09 Jan 12	47.02000 +0.33	47.33	46.39	46.39	1,087,300
06 Jan 12	46.69000 -0.08	47.10	46.22	46.57	806,500
05 Jan 12	46.77000 +0.75	47.20	44.64	45.46	729,400
04 Jan 12	46.02000 -0.08	46.61	45.38	45.55	681,900
03 Jan 12	46.10000 +2.14	46.36	44.65	44.80	1,359,400
30 Dec 11	43.96000 +0.08	44.36	43.64	43.94	368,700
29 Dec 11	43.88000 +0.54	44.03	43.11	43.38	289,900
28 Dec 11	43.34000 -0.64	44.03	42.86	43.78	284,700
27 Dec 11	43.98000 +0.33	44.04	43.08	43.36	268,900
23 Dec 11	43.65000 +0.47	43.66	43.13	43.43	372,600
22 Dec 11	43.18000 -0.83	44.49	43.09	43.87	582,200
21 Dec 11	44.01000 +0.91	44.09	42.85	43.08	418,000
20 Dec 11	43.10000 +1.15	43.40	42.74	42.88	525,100
19 Dec 11	41.95000 -2.41	44.49	41.77	44.49	1,303,500
16 Dec 11	44.36000 +1.60	44.66	43.09	43.12	1,657,100
15 Dec 11	42.76000 +0.81	42.92	42.15	42.64	515,200
14 Dec 11	41.95000 -0.41	42.49	41.54	42.10	880,400
13 Dec 11	42.36000 -1.96	44.54	42.00	44.29	844,400
12 Dec 11	44.32000 -0.76	44.50	43.54	44.50	532,400
09 Dec 11	45.08000 +0.94	45.82	44.00	44.27	823,800
08 Dec 11	44.14000 -1.34	45.36	44.00	44.81	647,900
07 Dec 11	45.48000 +0.24	45.77	44.10	44.73	824,800
06 Dec 11	45.24000 -0.26	45.45	44.43	44.81	877,200
05 Dec 11	45.50000 +0.84	45.96	44.99	45.39	694,500
02 Dec 11	44.66000 +0.45	45.40	44.57	45.28	571,400
01 Dec 11	44.21000 -0.07	45.56	43.92	44.28	1,017,900
30 Nov 11	44.28000 +1.07	44.85	43.73	44.63	1,053,600
29 Nov 11	43.21000 -0.24	43.44	41.83	42.69	1,179,800
28 Nov 11	43.45000 +1.96	43.72	42.73	43.01	1,119,200
25 Nov 11	41.49000 -0.39	42.88	41.45	42.81	523,900
23 Nov 11	41.88000 -1.54	43.17	41.65	43.15	1,091,000
22 Nov 11	43.42000 -0.12	46.14	43.23	45.13	1,714,800
21 Nov 11	43.54000 -1.32	44.52	43.46	44.03	1,625,000
18 Nov 11	44.86000 +1.53	44.94	43.28	43.78	1,738,200
17 Nov 11	43.33000 -0.83	44.37	43.02	44.15	912,500
16 Nov 11	44.16000 -1.20	45.28	44.09	44.75	907,600
15 Nov 11	45.36000 +0.47	45.62	44.49	44.75	1,102,900
14 Nov 11	44.89000 -0.11	45.08	44.30	44.84	1,127,200
11 Nov 11	45.00000 -0.27	45.82	44.85	45.49	1,431,800
10 Nov 11	45.27000 +0.79	45.90	44.77	44.96	15,167,100
09 Nov 11	44.48000 -1.45	45.34	44.06	44.55	1,673,500
08 Nov 11	45.93000 +3.24	46.08	44.71	45.08	4,592,200
07 Nov 11	42.69000 +0.28	42.84	41.70	42.50	211,200
04 Nov 11	42.41000 -0.66	42.81	41.86	42.61	443,800
03 Nov 11	43.07000 +0.49	43.14	41.62	43.14	506,800
02 Nov 11	42.58000 +0.64	43.08	42.26	42.49	521,000
01 Nov 11	41.94000 -1.17	43.07	41.33	41.59	923,000
31 Oct 11	43.11000 -1.24	44.04	43.11	43.72	649,400
28 Oct 11	44.35000 -0.24	45.50	43.55	45.26	765,800
27 Oct 11	44.59000 +1.86	45.20	43.74	44.23	818,800
26 Oct 11	42.73000 +1.51	42.87	41.51	42.50	1,034,000
25 Oct 11	41.22000 -1.42	42.55	41.13	42.55	668,100
24 Oct 11	42.64000 +1.42	42.95	41.23	41.81	553,600
21 Oct 11	41.22000 +1.19	41.84	40.34	40.50	626,900
20 Oct 11	40.03000 +0.99	40.06	38.71	39.32	506,900
19 Oct 11	39.04000 -0.33	39.71	38.87	39.11	284,300
18 Oct 11	39.37000 +0.86	39.81	38.07	38.69	569,000
17 Oct 11	38.51000 -1.14	39.77	38.30	39.16	418,600
14 Oct 11	39.65000 +0.32	39.89	38.46	39.79	693,300
13 Oct 11	39.33000 -0.50	40.25	38.83	39.70	1,214,100
12 Oct 11	39.83000 +0.05	40.45	39.68	40.23	887,800
11 Oct 11	39.78000 -0.19	40.05	39.27	39.86	898,000
10 Oct 11	39.97000 +1.63	39.98	38.99	39.11	1,137,800
07 Oct 11	38.34000 -0.97	39.66	37.77	39.54	1,544,200
06 Oct 11	39.31000 +1.83	39.34	37.17	37.19	787,300
05 Oct 11	37.48000 +0.81	38.23	35.94	36.37	1,230,700
04 Oct 11	36.67000 +3.20	36.67	32.34	32.93	2,100,000
03 Oct 11	33.47000 -0.33	34.62	33.42	33.55	1,874,100
30 Sep 11	33.80000 -0.44	34.47	33.24	33.43	2,065,700
29 Sep 11	34.24000 +0.10	34.65	33.04	34.55	954,500
28 Sep 11	34.14000 -1.14	35.39	34.10	35.30	831,300
27 Sep 11	35.28000 +0.79	36.18	35.17	35.53	603,300
26 Sep 11	34.49000 +1.19	34.63	33.25	33.70	781,500
23 Sep 11	33.30000 +0.32	33.46	32.77	32.80	677,200
22 Sep 11	32.98000 -2.15	34.17	32.60	34.17	717,300
21 Sep 11	35.13000 -1.35	36.89	35.10	36.43	980,000
20 Sep 11	36.48000 -0.28	37.24	36.41	36.96	576,400
19 Sep 11	36.76000 -0.53	37.00	35.55	36.13	423,100
16 Sep 11	37.29000 -0.08	37.64	36.85	37.50	572,000
15 Sep 11	37.37000 -0.06	38.03	37.13	37.59	490,100
14 Sep 11	37.43000 +0.50	38.08	36.20	36.83	1,174,200
13 Sep 11	36.93000 +1.25	37.03	35.33	35.44	605,600
12 Sep 11	35.68000 -0.06	35.78	34.77	35.00	683,800
09 Sep 11	35.74000 -1.74	37.30	35.51	37.00	856,100
08 Sep 11	37.48000 -1.13	38.52	37.25	38.19	473,600
07 Sep 11	38.61000 +1.61	38.77	37.31	37.34	514,400
06 Sep 11	37.00000 -1.07	37.66	36.33	36.85	926,100
02 Sep 11	38.07000 -0.61	38.17	37.40	37.72	862,200
01 Sep 11	38.68000 -0.26	39.25	38.47	38.93	937,800
31 Aug 11	38.94000 -0.29	40.13	38.25	38.76	748,100
30 Aug 11	39.23000 +0.59	39.54	37.85	37.85	728,700
29 Aug 11	38.64000 +1.18	38.70	37.91	38.09	355,100
26 Aug 11	37.46000 +1.06	37.98	36.07	36.07	1,798,900
25 Aug 11	36.40000 +1.24	38.61	35.50	38.45	3,695,000
24 Aug 11	35.16000 +1.31	35.33	33.45	33.65	1,403,200
23 Aug 11	33.85000 +1.52	33.88	32.22	32.48	1,098,100
22 Aug 11	32.33000 +0.45	33.33	31.95	33.05	1,289,600
19 Aug 11	31.88000 -0.52	32.76	31.74	31.99	1,742,100
18 Aug 11	32.40000 -2.26	33.94	31.98	33.56	1,506,200
17 Aug 11	34.66000 -0.23	35.28	33.96	35.05	992,000
16 Aug 11	34.89000 -0.20	35.12	34.10	34.48	825,100
15 Aug 11	35.09000 +0.96	35.11	33.92	34.50	1,550,800
12 Aug 11	34.13000 +0.10	35.10	33.84	34.55	1,326,700
11 Aug 11	34.03000 +1.94	34.47	32.21	32.47	1,095,200
10 Aug 11	32.09000 -1.78	33.18	31.99	32.90	1,479,300
09 Aug 11	33.87000 +2.61	33.87	31.60	32.42	2,154,400
08 Aug 11	31.26000 -4.16	34.43	30.93	34.00	1,523,400
05 Aug 11	35.42000 -0.38	36.82	34.46	36.60	1,994,900
04 Aug 11	35.80000 -4.17	38.97	35.60	38.76	1,870,500
03 Aug 11	39.97000 -0.13	40.16	38.59	39.63	1,322,700
02 Aug 11	40.10000 -2.62	41.81	39.58	41.74	2,042,300
01 Aug 11	42.72000 -0.12	43.49	42.19	43.49	799,200
29 Jul 11	42.84000 -0.36	43.26	42.27	42.67	637,500
28 Jul 11	43.20000 -0.44	44.11	43.18	43.82	318,100
27 Jul 11	43.64000 -1.43	44.74	43.43	44.74	538,600
26 Jul 11	45.07000 +0.13	45.64	44.97	45.04	349,100
25 Jul 11	44.94000 -0.73	45.65	44.89	45.32	388,500
22 Jul 11	45.67000 +0.18	45.93	45.35	45.52	551,100
21 Jul 11	45.49000 +0.30	45.76	45.26	45.53	373,200
20 Jul 11	45.19000 -0.44	45.84	44.89	45.84	428,800
19 Jul 11	45.63000 +0.58	45.90	45.20	45.32	853,300
18 Jul 11	45.05000 -0.78	45.36	44.67	45.03	337,200
15 Jul 11	45.83000 -0.32	46.32	45.32	46.29	274,100
14 Jul 11	46.15000 -0.17	46.64	45.88	46.58	455,100
13 Jul 11	46.32000 +0.26	47.04	46.15	46.27	779,900
12 Jul 11	46.06000 -0.28	46.64	45.37	45.50	855,100
11 Jul 11	46.34000 -1.01	46.66	45.99	46.33	347,400
08 Jul 11	47.35000 -0.66	47.37	46.78	47.17	654,200
07 Jul 11	48.01000 +0.58	48.30	47.71	47.93	1,055,500
06 Jul 11	47.43000 -0.17	47.80	47.19	47.60	379,900
05 Jul 11	47.60000 -0.01	47.94	47.10	47.25	478,700
01 Jul 11	47.61000 +0.80	47.72	46.82	46.82	846,300
30 Jun 11	46.81000 +0.50	47.49	46.21	46.28	983,800
29 Jun 11	46.31000 +0.82	46.65	45.72	45.79	794,100
28 Jun 11	45.49000 +1.08	45.56	44.25	44.25	454,400
27 Jun 11	44.41000 +0.56	44.51	43.42	43.71	356,900
24 Jun 11	43.85000 -0.36	44.15	43.39	44.10	623,800
23 Jun 11	44.21000 +0.53	44.34	43.02	43.18	1,284,300
22 Jun 11	43.68000 -0.13	44.07	43.00	43.40	981,800
21 Jun 11	43.81000 +1.07	44.00	42.42	42.83	640,100
20 Jun 11	42.74000 +1.49	42.79	41.03	41.18	451,300
17 Jun 11	41.25000 -0.30	42.04	41.20	41.85	682,400
16 Jun 11	41.55000 -0.64	42.08	41.12	41.86	614,300
15 Jun 11	42.19000 -1.07	43.08	41.90	42.76	728,100
14 Jun 11	43.26000 +1.07	43.57	42.54	42.68	401,800
13 Jun 11	42.19000 -0.57	43.03	42.03	42.91	792,800
10 Jun 11	42.76000 -1.34	43.80	42.45	43.58	629,700
09 Jun 11	44.10000 +1.22	44.27	42.95	43.00	1,163,000
08 Jun 11	42.88000 -0.44	43.30	42.17	43.02	715,100
07 Jun 11	43.32000 +0.09	44.49	43.30	43.86	538,100
06 Jun 11	43.23000 -0.99	44.34	43.14	44.34	464,200
03 Jun 11	44.22000 -0.97	44.69	44.12	44.53	782,100
02 Jun 11	45.19000 -0.06	45.50	44.69	45.05	647,600
01 Jun 11	45.25000 -0.76	46.26	45.21	45.75	881,900
31 May 11	46.01000 -0.01	46.38	45.72	46.15	918,600
27 May 11	46.02000 +0.27	46.17	45.75	45.84	662,000
26 May 11	45.75000 +2.20	46.39	44.51	45.57	2,939,200
25 May 11	43.55000 +0.97	43.78	42.26	42.60	1,236,300
24 May 11	42.58000 +0.33	42.76	42.27	42.37	524,800
23 May 11	42.25000 -0.07	42.60	41.58	41.63	627,900
20 May 11	42.32000 -0.52	42.97	41.99	42.75	884,900
19 May 11	42.84000 -0.43	43.66	42.57	43.11	652,900
18 May 11	43.27000 +0.93	43.37	42.09	42.34	562,800
17 May 11	42.34000 -0.94	43.09	42.26	42.95	670,800
16 May 11	43.28000 +0.02	43.37	42.70	42.95	1,052,800
13 May 11	43.26000 -0.12	43.59	42.94	43.00	627,100
12 May 11	43.38000 +0.76	43.43	42.06	42.46	1,255,100
11 May 11	42.62000 -0.41	43.05	42.50	42.68	3,059,600
10 May 11	43.03000 +0.76	43.10	42.03	42.21	1,524,000
09 May 11	42.27000 +1.27	42.51	41.38	41.38	1,709,700
06 May 11	41.00000 +0.55	41.35	40.42	41.00	1,064,400
05 May 11	40.45000 -0.86	41.35	40.35	40.99	1,260,300
04 May 11	41.31000 -0.88	42.17	40.98	42.06	873,100
03 May 11	42.19000 -0.79	43.02	41.90	42.91	417,100
02 May 11	42.98000 -0.77	44.27	42.82	44.26	548,500
29 Apr 11	43.75000 +0.17	44.03	43.52	43.70	527,000
28 Apr 11	43.58000 -0.28	43.93	43.39	43.76	365,600
27 Apr 11	43.86000 +0.03	44.04	43.45	43.79	298,600
26 Apr 11	43.83000 +0.13	44.05	43.64	43.95	356,800
25 Apr 11	43.70000 -0.78	44.40	43.32	44.37	473,200
21 Apr 11	44.48000 +0.13	44.80	44.07	44.74	358,300
20 Apr 11	44.35000 +1.64	44.42	43.23	43.43	778,300
19 Apr 11	42.71000 -0.71	43.56	42.68	43.54	455,500
18 Apr 11	43.42000 -0.47	43.53	42.44	43.25	574,300
15 Apr 11	43.89000 -0.27	44.31	43.37	44.16	532,600
14 Apr 11	44.16000 -0.04	44.29	43.59	44.02	722,300
13 Apr 11	44.20000 -0.19	44.80	43.65	44.76	435,500
12 Apr 11	44.39000 -1.21	45.63	44.39	45.21	706,300
11 Apr 11	45.60000 -0.16	46.18	45.22	45.67	288,400
08 Apr 11	45.76000 -0.31	46.13	45.14	45.88	395,000
07 Apr 11	46.07000 +0.25	46.65	45.54	45.84	440,800
06 Apr 11	45.82000 -0.68	46.48	45.47	46.39	514,300
05 Apr 11	46.50000 +0.35	47.23	45.85	45.85	333,300
04 Apr 11	46.15000 -0.01	46.18	45.47	46.11	402,100
01 Apr 11	46.16000 +0.14	46.44	45.71	46.02	442,700
31 Mar 11	46.02000 +0.92	46.05	44.71	44.97	539,200
30 Mar 11	45.10000 +0.30	45.26	43.50	43.82	857,000
29 Mar 11	44.80000 +0.85	45.68	44.10	44.37	823,600
28 Mar 11	43.95000 -0.79	45.06	43.77	44.84	1,017,200
25 Mar 11	44.74000 -1.02	45.87	44.71	45.80	643,300
24 Mar 11	45.76000 +0.65	46.07	45.45	45.51	426,100
23 Mar 11	45.11000 +0.66	45.92	44.14	44.25	884,600
22 Mar 11	44.45000 +0.31	44.69	44.17	44.44	343,800
21 Mar 11	44.14000 +1.87	44.59	43.49	43.49	770,800
18 Mar 11	42.27000 +0.76	42.43	41.36	42.03	1,207,600
17 Mar 11	41.51000 +0.33	42.03	41.18	41.69	497,800
16 Mar 11	41.18000 -1.42	42.71	40.79	41.91	909,400
15 Mar 11	42.60000 -0.62	43.07	40.72	40.83	610,500
14 Mar 11	43.22000 -0.80	44.12	42.69	43.72	414,600
11 Mar 11	44.02000 +0.16	44.18	43.36	43.58	372,900
10 Mar 11	43.86000 +0.22	44.07	43.10	43.39	443,400
09 Mar 11	43.64000 +0.11	44.02	43.25	43.60	486,400
08 Mar 11	43.53000 -0.02	44.09	43.32	43.65	468,900
07 Mar 11	43.55000 -1.06	44.98	42.87	44.57	798,100
04 Mar 11	44.61000 -0.49	45.09	43.77	45.09	357,000
03 Mar 11	45.10000 +0.54	45.15	44.15	45.09	319,100
02 Mar 11	44.56000 +1.16	44.73	43.62	43.80	479,500
01 Mar 11	43.40000 -0.47	44.19	42.96	44.19	484,600
28 Feb 11	43.87000 +0.09	45.52	43.77	44.36	746,800
25 Feb 11	43.78000 +0.60	43.81	43.02	43.36	555,300
24 Feb 11	43.18000 -0.64	44.72	42.68	43.62	602,100
23 Feb 11	43.82000 -0.14	45.31	43.02	44.21	668,000
22 Feb 11	43.96000 -1.25	44.77	43.71	44.38	655,800
18 Feb 11	45.21000 +0.38	45.27	44.72	44.72	408,000
17 Feb 11	44.83000 +0.13	45.18	44.30	44.47	386,900
16 Feb 11	44.70000 +1.24	44.74	43.50	43.52	418,800
15 Feb 11	43.46000 -0.38	44.04	43.11	43.37	285,900
14 Feb 11	43.84000 -0.20	44.18	43.54	43.60	576,300
11 Feb 11	44.04000 -0.02	44.06	43.50	43.54	611,200
10 Feb 11	44.06000 -0.44	44.43	43.81	43.95	512,200
09 Feb 11	44.50000 +0.52	44.73	43.85	43.90	451,900
08 Feb 11	43.98000 +0.10	44.03	43.61	43.72	259,900
07 Feb 11	43.88000 +0.38	44.48	43.39	43.39	583,900
04 Feb 11	43.50000 +0.45	43.74	42.70	43.00	448,800
03 Feb 11	43.05000 +0.52	43.39	42.03	42.08	517,700
02 Feb 11	42.53000 -0.74	43.17	42.05	43.13	377,700
01 Feb 11	43.27000 +0.79	43.82	43.23	43.49	636,000
31 Jan 11	42.48000 +0.92	42.58	41.60	41.73	601,300
28 Jan 11	41.56000 -1.04	42.65	41.46	42.55	312,600
27 Jan 11	42.60000 +0.44	42.61	41.96	42.28	193,200
26 Jan 11	42.16000 +0.34	42.38	41.67	41.99	312,600
25 Jan 11	41.82000 -0.34	42.26	41.07	41.75	351,600
24 Jan 11	42.16000 +0.05	42.24	41.50	42.16	372,400
21 Jan 11	42.11000 -0.39	42.80	41.97	42.70	319,700
20 Jan 11	42.50000 -0.09	42.94	41.93	42.12	519,200
19 Jan 11	42.59000 -0.75	43.63	42.34	43.19	486,800
18 Jan 11	43.34000 +0.79	43.44	42.55	42.82	724,000
14 Jan 11	42.55000 +0.16	42.58	41.59	42.29	657,200
13 Jan 11	42.39000 +0.15	42.46	41.89	42.00	371,900
12 Jan 11	42.24000 +1.11	42.44	41.37	41.82	882,000
11 Jan 11	41.13000 -0.73	42.63	41.00	42.12	958,100
10 Jan 11	41.86000 +0.58	41.97	41.38	41.50	528,000
07 Jan 11	41.28000 -0.83	42.03	40.88	41.82	657,400
06 Jan 11	42.11000 -0.79	42.82	41.77	42.74	549,600
05 Jan 11	42.90000 +0.55	43.30	41.89	42.27	635,000
04 Jan 11	42.35000 -1.17	43.66	42.09	43.60	495,900
03 Jan 11	43.52000 +0.12	43.75	43.18	43.53	549,500
31 Dec 10	43.40000 +0.26	43.52	42.87	43.02	223,000
30 Dec 10	43.14000 -0.04	43.53	43.03	43.03	243,200
29 Dec 10	43.18000 +0.04	43.62	43.14	43.39	176,400
28 Dec 10	43.14000 -0.38	43.75	42.97	43.40	254,900
27 Dec 10	43.52000 +0.48	43.56	42.71	42.96	227,700
23 Dec 10	43.04000 -0.43	43.61	42.85	43.17	358,700
22 Dec 10	43.47000 -0.14	43.72	43.17	43.72	271,900
21 Dec 10	43.61000 -0.28	44.00	43.29	43.75	327,200
20 Dec 10	43.89000 -0.41	44.48	43.19	44.40	543,000
17 Dec 10	44.30000 +1.08	44.35	43.23	43.82	833,700
16 Dec 10	43.22000 +0.54	43.29	42.16	42.50	420,200
15 Dec 10	42.68000 -0.19	43.35	42.55	42.59	909,200
14 Dec 10	42.87000 +0.18	43.20	42.40	42.54	683,500
13 Dec 10	42.69000 +0.74	43.59	42.08	42.15	1,054,100
10 Dec 10	41.95000 +0.67	42.01	41.17	41.50	508,900
09 Dec 10	41.28000 -0.21	41.57	40.89	41.45	371,200
08 Dec 10	41.49000 -0.02	41.92	41.15	41.85	377,500
07 Dec 10	41.51000 +0.30	42.10	41.44	42.10	498,700
06 Dec 10	41.21000 -0.18	41.39	40.84	41.39	275,800
03 Dec 10	41.39000 +0.87	41.51	39.97	40.12	482,000
02 Dec 10	40.52000 +0.52	40.69	39.96	40.14	527,900
01 Dec 10	40.00000 +0.17	40.77	39.64	40.77	708,000
30 Nov 10	39.83000 -0.03	39.87	39.19	39.47	1,494,500
29 Nov 10	39.86000 -0.16	40.17	39.69	40.02	780,000
26 Nov 10	40.02000 -0.14	40.60	39.49	39.53	495,100
24 Nov 10	40.16000 +0.53	41.01	39.88	40.99	1,201,800
23 Nov 10	39.63000 +2.14	40.38	38.41	38.41	1,355,200
22 Nov 10	37.49000 +0.19	37.79	36.96	37.14	661,200
19 Nov 10	37.30000 +0.58	37.30	36.70	37.01	438,200
18 Nov 10	36.72000 +0.90	37.25	36.63	37.17	1,096,900
17 Nov 10	35.82000 +0.55	35.94	35.32	35.32	263,600
16 Nov 10	35.27000 -0.71	36.16	34.89	35.83	368,800
15 Nov 10	35.98000 +0.21	36.31	35.53	35.80	361,000
12 Nov 10	35.77000 -0.48	36.72	35.69	36.43	379,500
11 Nov 10	36.25000 -0.25	36.49	35.55	35.94	400,100
10 Nov 10	36.50000 -0.42	37.11	36.28	37.01	448,800
09 Nov 10	36.92000 -0.23	37.25	36.66	37.24	394,600
08 Nov 10	37.15000 +0.10	37.25	36.63	37.05	324,800
05 Nov 10	37.05000 +0.51	37.21	36.46	36.55	477,000
04 Nov 10	36.54000 +0.92	36.59	35.90	35.98	727,900
03 Nov 10	35.62000 +0.15	35.70	35.06	35.18	354,200
02 Nov 10	35.47000 -0.02	35.87	35.21	35.86	569,200
01 Nov 10	35.49000 +0.31	35.51	34.97	35.00	739,900
29 Oct 10	35.18000 -0.13	35.35	34.84	35.13	294,300
28 Oct 10	35.31000 +0.44	35.55	35.14	35.14	865,100
27 Oct 10	34.87000 -0.30	34.95	33.97	34.22	1,148,700
26 Oct 10	35.17000 +0.47	35.36	34.17	34.40	805,200
25 Oct 10	34.70000 +0.05	34.89	34.47	34.60	641,200
22 Oct 10	34.65000 +0.44	35.04	34.21	34.25	640,800
21 Oct 10	34.21000 +0.25	34.51	33.48	33.52	700,700
20 Oct 10	33.96000 +1.33	34.00	32.82	32.82	502,900
19 Oct 10	32.63000 -0.52	32.98	32.36	32.54	408,400
18 Oct 10	33.15000 +0.32	33.26	32.62	32.89	887,100
15 Oct 10	32.83000 +0.41	32.93	32.20	32.82	496,900
14 Oct 10	32.42000 -0.54	32.97	32.14	32.97	486,300
13 Oct 10	32.96000 -0.25	33.65	32.87	33.22	453,500
12 Oct 10	33.21000 +0.06	33.46	32.60	32.90	377,200
11 Oct 10	33.15000 -0.11	33.29	32.73	32.82	335,800
08 Oct 10	33.26000 +0.61	33.43	32.55	32.63	290,800
07 Oct 10	32.65000 -0.17	32.99	32.38	32.84	264,400
06 Oct 10	32.82000 +0.20	32.84	32.33	32.36	285,000
05 Oct 10	32.62000 +0.41	32.91	32.21	32.21	451,800
04 Oct 10	32.21000 -0.16	32.52	31.97	31.98	507,500
01 Oct 10	32.37000 +0.63	32.59	31.94	32.19	529,600
30 Sep 10	31.74000 -0.48	32.48	31.59	32.08	421,400
29 Sep 10	32.22000 +0.62	32.36	31.49	31.49	384,300
28 Sep 10	31.60000 +0.54	31.68	30.51	31.03	352,800
27 Sep 10	31.06000 +0.06	31.25	30.95	31.06	205,500
24 Sep 10	31.00000 +1.24	31.15	30.28	30.33	225,200
23 Sep 10	29.76000 +0.15	30.09	28.95	29.23	625,600
22 Sep 10	29.61000 -0.09	29.95	29.34	29.61	355,300
21 Sep 10	29.70000 -0.05	30.05	29.54	29.84	368,700
20 Sep 10	29.75000 +0.78	29.77	28.76	28.98	645,700
17 Sep 10	28.97000 +0.00	29.13	28.59	28.98	2,420,100
16 Sep 10	28.97000 +0.36	29.13	28.48	28.48	488,200
15 Sep 10	28.61000 -0.58	29.03	28.43	28.94	302,100
14 Sep 10	29.19000 +0.25	29.50	28.98	28.98	329,600
13 Sep 10	28.94000 +0.42	29.07	28.58	28.90	292,300
10 Sep 10	28.52000 +0.30	28.99	28.41	28.49	268,200
09 Sep 10	28.22000 +0.29	28.44	27.99	28.29	587,100
08 Sep 10	27.93000 +0.51	27.99	27.43	27.48	220,800
07 Sep 10	27.42000 -1.14	28.30	27.36	28.29	322,100
03 Sep 10	28.56000 +0.46	28.76	28.21	28.54	237,100
02 Sep 10	28.10000 +0.50	28.36	27.73	27.73	492,000
01 Sep 10	27.60000 +1.16	27.61	26.74	26.82	314,700
31 Aug 10	26.44000 -0.57	26.98	26.21	26.50	739,100
30 Aug 10	27.01000 -1.61	28.40	26.97	28.39	1,108,500
27 Aug 10	28.62000 -0.10	29.12	28.28	28.78	370,300
26 Aug 10	28.72000 +1.30	28.74	27.88	27.90	887,600
25 Aug 10	27.42000 +0.50	27.46	26.45	26.76	343,000
24 Aug 10	26.92000 -0.68	27.29	26.74	27.12	276,200
23 Aug 10	27.60000 -0.35	28.26	27.50	27.98	325,600
20 Aug 10	27.95000 +0.14	27.96	27.49	27.51	224,800
19 Aug 10	27.81000 -0.17	28.19	27.64	27.98	247,500
18 Aug 10	27.98000 +0.46	28.08	27.53	27.79	284,700
17 Aug 10	27.52000 +0.00	27.89	27.49	27.89	344,100
16 Aug 10	27.52000 +0.02	27.86	27.36	27.55	201,700
13 Aug 10	27.50000 -0.56	27.98	27.50	27.83	306,500
12 Aug 10	28.06000 -0.33	28.18	27.75	27.93	282,500
11 Aug 10	28.39000 -1.11	28.59	28.23	28.27	434,700
10 Aug 10	29.50000 -0.67	29.75	29.23	29.63	414,400
09 Aug 10	30.17000 +0.47	30.45	29.67	29.82	235,900
06 Aug 10	29.70000 -0.61	30.17	29.30	29.56	186,500
05 Aug 10	30.31000 +0.09	30.37	29.80	29.94	344,300
04 Aug 10	30.22000 +0.04	30.44	29.93	30.21	145,200
03 Aug 10	30.18000 -1.34	31.49	30.11	31.47	208,000
02 Aug 10	31.52000 +1.75	31.55	30.08	30.11	341,500
30 Jul 10	29.77000 +0.14	29.89	29.13	29.29	148,800
29 Jul 10	29.63000 -0.23	30.53	29.38	30.01	160,900
28 Jul 10	29.86000 -0.38	30.18	29.74	29.98	192,000
27 Jul 10	30.24000 -0.20	31.04	30.10	30.64	263,600
26 Jul 10	30.44000 +0.01	30.54	30.27	30.46	254,500
23 Jul 10	30.43000 +0.61	30.46	29.80	29.95	146,600
22 Jul 10	29.82000 +1.14	29.99	29.41	29.55	252,900
21 Jul 10	28.68000 -0.04	29.41	28.54	28.72	262,300
20 Jul 10	28.72000 +0.71	28.73	27.34	27.69	370,200
19 Jul 10	28.01000 -0.07	28.17	27.42	27.45	279,500
16 Jul 10	28.08000 -1.40	29.11	28.05	29.11	394,600
15 Jul 10	29.48000 -0.02	29.50	28.84	29.08	285,500
14 Jul 10	29.50000 -0.01	29.50	29.11	29.27	202,900
13 Jul 10	29.51000 +1.02	29.65	28.64	28.78	267,000
12 Jul 10	28.49000 -0.10	28.89	28.21	28.58	170,800
09 Jul 10	28.59000 +0.18	28.70	28.32	28.50	179,200
08 Jul 10	28.41000 +0.28	28.53	28.11	28.11	194,400
07 Jul 10	28.13000 +0.64	28.14	27.20	27.23	281,100
06 Jul 10	27.49000 -0.03	28.33	27.15	27.71	490,000
02 Jul 10	27.52000 -0.05	27.76	27.15	27.48	337,400
01 Jul 10	27.57000 +0.07	27.71	26.94	27.41	575,400
30 Jun 10	27.50000 +0.19	27.93	27.38	27.38	379,800
29 Jun 10	27.31000 -1.52	27.93	27.14	27.86	676,000
28 Jun 10	28.83000 -0.05	29.16	28.38	28.65	242,800
25 Jun 10	28.88000 -0.95	29.33	28.70	29.30	1,012,300
24 Jun 10	29.83000 -0.60	30.29	29.65	29.90	351,600
23 Jun 10	30.43000 +0.46	30.75	29.63	30.04	315,700
22 Jun 10	29.97000 -0.99	31.63	29.78	31.30	446,100
21 Jun 10	30.96000 -1.15	32.19	30.75	32.02	555,500
18 Jun 10	32.11000 +0.69	32.19	31.26	31.42	1,024,000
17 Jun 10	31.42000 -0.69	32.00	31.10	32.00	344,700
16 Jun 10	32.11000 -0.18	32.39	31.46	31.46	273,100
15 Jun 10	32.29000 +0.69	32.34	31.56	32.08	311,700
14 Jun 10	31.60000 +0.35	32.13	31.35	31.44	287,600
11 Jun 10	31.25000 +0.45	31.37	30.66	30.86	297,700
10 Jun 10	30.80000 +1.79	30.86	30.16	30.35	354,700
09 Jun 10	29.01000 +0.05	29.68	28.92	29.15	453,300
08 Jun 10	28.96000 +0.23	28.97	28.31	28.77	310,900
07 Jun 10	28.73000 -1.34	30.22	28.64	29.89	418,400
04 Jun 10	30.07000 -1.47	30.92	29.90	30.80	291,100
03 Jun 10	31.54000 +0.07	31.62	31.13	31.32	453,700
02 Jun 10	31.47000 +0.11	31.47	30.82	31.23	485,100
01 Jun 10	31.36000 +0.31	31.67	30.91	30.98	1,156,500
28 May 10	31.05000 -0.53	31.51	30.86	31.31	1,077,700
27 May 10	31.58000 +0.93	31.62	30.31	30.31	1,592,800
26 May 10	30.65000 +0.13	30.78	29.50	29.58	3,832,200
25 May 10	30.52000 +0.01	30.66	28.66	28.90	708,300
24 May 10	30.51000 -0.01	31.06	29.95	29.98	510,500
21 May 10	30.52000 +0.16	30.83	29.45	29.45	809,000
20 May 10	30.36000 -0.98	30.91	29.71	29.93	760,400
19 May 10	31.34000 -0.28	31.42	30.42	30.70	803,000
18 May 10	31.62000 -1.15	32.79	31.57	32.47	692,700
17 May 10	32.77000 +0.31	32.99	32.03	32.70	592,100
14 May 10	32.46000 -0.32	32.54	31.59	32.37	461,200
13 May 10	32.78000 -0.01	34.29	32.54	33.91	669,600
12 May 10	32.79000 +2.10	32.90	30.43	30.53	542,200
11 May 10	30.69000 -0.01	31.12	29.83	29.83	463,800
10 May 10	30.70000 +1.45	30.81	30.30	30.49	265,900
07 May 10	29.25000 -1.05	30.03	27.77	29.54	1,454,000
06 May 10	30.30000 -1.05	31.43	28.82	31.19	645,400
05 May 10	31.35000 -0.51	31.66	30.82	31.39	473,100
04 May 10	31.86000 -0.78	32.14	31.74	31.92	318,400
03 May 10	32.64000 +0.62	33.17	31.24	32.19	498,900
30 Apr 10	32.02000 -0.45	32.45	31.86	32.43	281,500
29 Apr 10	32.47000 +0.32	32.61	32.19	32.42	157,400
28 Apr 10	32.15000 -0.36	32.65	32.01	32.55	183,900
27 Apr 10	32.51000 -1.27	33.54	32.30	33.39	180,700
26 Apr 10	33.78000 -0.28	34.00	33.65	33.88	288,500
23 Apr 10	34.06000 +0.03	34.14	33.42	33.75	363,000
22 Apr 10	34.03000 +0.03	34.11	33.02	33.02	352,000
21 Apr 10	34.00000 +0.15	34.10	33.59	33.79	380,000
20 Apr 10	33.85000 +0.29	34.12	33.67	33.67	301,600
19 Apr 10	33.56000 -0.42	33.80	32.96	33.39	265,900
16 Apr 10	33.98000 -0.12	34.20	33.56	34.06	372,400
15 Apr 10	34.10000 +0.04	34.38	34.01	34.18	292,800
14 Apr 10	34.06000 +0.50	34.38	33.79	33.87	248,300
13 Apr 10	33.56000 +0.48	33.66	33.03	33.15	474,800
12 Apr 10	33.08000 +0.06	33.08	32.81	32.99	165,500
09 Apr 10	33.02000 +0.14	33.08	32.40	32.83	360,900
08 Apr 10	32.88000 -0.77	33.14	32.79	32.89	352,700
07 Apr 10	33.65000 +0.48	33.79	33.07	33.24	237,500
06 Apr 10	33.17000 -0.07	33.27	32.97	33.02	184,900
05 Apr 10	33.24000 +1.15	33.34	32.24	32.41	260,700
01 Apr 10	32.09000 -0.25	32.82	31.68	32.49	1,421,900
31 Mar 10	32.34000 +0.33	32.35	31.32	31.36	514,400
30 Mar 10	32.01000 -0.06	32.10	31.52	31.95	289,400
29 Mar 10	32.07000 +1.32	32.20	31.02	31.02	679,100
26 Mar 10	30.75000 +2.20	30.96	28.74	28.74	1,325,600
25 Mar 10	28.55000 +0.47	28.66	27.88	28.50	923,100
24 Mar 10	28.08000 -0.30	28.32	27.69	28.26	444,200
23 Mar 10	28.38000 -0.08	28.54	28.26	28.42	245,000
22 Mar 10	28.46000 +0.25	28.60	27.98	28.03	434,000
19 Mar 10	28.21000 -1.12	29.31	28.18	28.21	954,000
18 Mar 10	29.33000 +0.14	29.49	28.95	29.18	508,600
17 Mar 10	29.19000 -0.30	29.49	29.08	29.49	260,200
16 Mar 10	29.49000 -0.11	29.60	29.20	29.57	222,800
15 Mar 10	29.60000 -0.23	29.71	28.98	29.29	194,300
12 Mar 10	29.83000 +0.29	29.83	29.13	29.77	220,700
11 Mar 10	29.54000 -0.28	29.71	29.09	29.70	233,900
10 Mar 10	29.82000 +0.06	30.06	29.51	29.58	277,800
09 Mar 10	29.76000 -0.32	30.03	29.17	29.17	80,100
08 Mar 10	30.08000 -0.07	30.22	29.85	30.05	197,400
05 Mar 10	30.15000 +0.92	30.20	29.27	29.47	317,400
04 Mar 10	29.23000 +0.34	29.54	28.87	29.40	231,700
03 Mar 10	28.89000 -0.05	29.25	28.79	29.17	153,300
02 Mar 10	28.94000 +0.02	29.26	28.85	29.26	244,900
01 Mar 10	28.92000 +0.11	29.04	28.40	28.92	726,200
26 Feb 10	28.81000 -0.12	29.04	28.22	28.55	395,500
25 Feb 10	28.93000 +0.02	29.01	28.02	28.27	137,300
24 Feb 10	28.91000 +0.23	29.03	28.29	28.42	205,700
23 Feb 10	28.68000 -0.22	29.00	28.58	28.90	135,300
22 Feb 10	28.90000 -0.13	29.50	28.87	29.10	229,700
19 Feb 10	29.03000 +0.06	29.23	28.77	29.02	508,300
18 Feb 10	28.97000 +0.23	29.12	28.80	28.83	100,200
17 Feb 10	28.74000 -0.06	28.86	28.29	28.63	238,800
16 Feb 10	28.80000 +0.58	28.84	28.12	28.24	323,400
12 Feb 10	28.22000 +0.85	28.23	27.06	27.29	272,700
11 Feb 10	27.37000 +0.78	27.44	26.36	26.70	282,200
10 Feb 10	26.59000 -0.40	26.87	26.41	26.87	488,500
09 Feb 10	26.99000 +0.02	27.06	26.55	26.98	306,600
08 Feb 10	26.97000 -0.03	27.24	26.57	26.70	235,200
05 Feb 10	27.00000 -0.36	27.25	26.42	27.06	496,500
04 Feb 10	27.36000 -0.61	27.80	27.36	27.80	221,400
03 Feb 10	27.97000 +0.05	28.14	27.72	27.92	268,800
02 Feb 10	27.92000 +0.01	28.10	27.78	27.91	377,800
01 Feb 10	27.91000 +0.55	27.93	26.94	26.94	429,400
29 Jan 10	27.36000 +0.04	27.55	26.84	27.14	697,300
28 Jan 10	27.32000 -0.24	27.56	27.18	27.56	423,800
27 Jan 10	27.56000 +0.47	27.63	27.11	27.17	379,500
26 Jan 10	27.09000 +0.25	27.24	26.03	26.62	372,800
25 Jan 10	26.84000 +0.10	27.02	26.68	26.92	234,000
22 Jan 10	26.74000 -0.69	27.32	26.63	27.13	676,900
21 Jan 10	27.43000 -0.40	27.65	27.10	27.60	457,100
20 Jan 10	27.83000 -0.72	28.00	27.31	27.74	622,700
19 Jan 10	28.55000 +0.07	28.65	28.02	28.02	641,000
15 Jan 10	28.48000 +0.00	28.55	28.00	28.25	957,700
14 Jan 10	28.48000 -0.41	28.66	27.99	27.99	588,300
13 Jan 10	28.89000 +0.45	28.97	28.34	28.45	517,700
12 Jan 10	28.44000 -0.39	28.48	27.78	27.92	623,300
11 Jan 10	28.83000 +0.64	28.83	28.14	28.14	671,700
08 Jan 10	28.19000 +1.20	28.40	25.99	26.16	946,100
07 Jan 10	26.99000 +0.24	27.07	25.72	26.06	459,900
06 Jan 10	26.75000 -0.04	26.86	26.08	26.38	229,600
05 Jan 10	26.79000 -0.33	26.94	26.45	26.83	110,700
04 Jan 10	27.12000 +0.40	27.22	26.62	26.98	294,700
31 Dec 09	26.72000 -0.42	27.75	26.63	27.20	184,600
30 Dec 09	27.14000 -0.23	27.34	26.93	27.30	217,700
29 Dec 09	27.37000 +0.53	27.76	26.51	26.61	408,400
28 Dec 09	26.84000 +0.00	27.18	26.46	26.52	290,000