FUNDMANAGER.co.uk

Corning Incorporated plc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
22 Oct 26	123.99000 -10.93	129.00	122.56	129.00	11,980,920
21 Oct 26	134.92000 +2.66	136.77	133.22	135.51	8,227,797
20 Oct 26	132.25999 -0.48	133.97	127.56	129.77	6,573,188
19 Oct 26	132.74001 +0.74	137.36	130.77	136.49	6,821,067
16 Oct 26	132.00000 -6.43	137.65	131.63	136.60	7,669,508
15 Oct 26	138.42999 -2.46	138.65	132.75	135.00	11,235,960
14 Oct 26	140.89000 -7.65	147.17	139.25	145.12	8,851,064
13 Oct 26	148.53999 +1.26	148.73	141.35	143.19	7,324,175
12 Oct 26	147.28000 -9.40	155.01	145.76	155.01	7,967,715
09 Oct 26	156.67999 +3.85	159.18	151.20	156.47	6,656,129
08 Oct 26	152.83000 -10.42	160.26	150.94	158.26	8,992,458
07 Oct 26	163.25000 -5.72	165.90	161.79	162.60	5,163,557
06 Oct 26	168.97000 +9.60	170.63	160.50	161.01	8,836,064
05 Oct 26	159.37000 -4.82	164.84	158.44	164.68	6,392,971
02 Oct 26	164.19000 +3.77	165.14	159.50	164.00	7,463,247
01 Oct 26	160.42000 +6.66	160.99	151.15	153.89	7,783,166
30 Sep 26	153.75999 -4.95	160.47	152.68	158.50	6,229,993
29 Sep 26	158.71001 +7.12	161.39	155.62	157.05	7,486,744
28 Sep 26	151.59000 -5.15	155.66	149.26	154.26	6,676,809
25 Sep 26	156.74001 +2.59	157.72	154.20	156.00	5,638,404
24 Sep 26	154.14999 -0.33	156.36	149.60	150.51	5,401,602
23 Sep 26	154.48000 -5.21	160.56	153.60	160.16	5,549,799
22 Sep 26	159.69000 +0.71	160.71	155.13	157.23	6,729,116
21 Sep 26	158.98000 +8.85	159.87	151.92	156.37	8,625,620
18 Sep 26	150.13000 +2.33	153.77	148.68	152.00	14,276,326
17 Sep 26	147.80000 +3.64	155.75	147.37	151.35	8,321,333
16 Sep 26	144.16000 +0.59	147.86	142.35	147.22	8,197,422
15 Sep 26	143.57001 -0.03	147.24	142.60	145.30	7,828,462
14 Sep 26	143.60001 -22.80	154.25	142.77	150.65	17,626,380
11 Sep 26	166.39999 +3.28	168.82	163.75	165.50	4,637,859
10 Sep 26	163.12000 -5.34	168.49	162.88	164.33	5,341,050
09 Sep 26	168.46001 +2.50	171.30	167.36	168.00	8,302,857
08 Sep 26	165.96001 +11.66	169.73	158.84	159.24	13,858,754
04 Sep 26	154.30000 +8.30	154.59	147.02	148.54	8,554,785
03 Sep 26	146.00000 +1.87	146.33	139.25	143.07	8,651,860
02 Sep 26	144.13000 -1.43	147.66	142.82	143.75	7,863,701
01 Sep 26	145.56000 -3.17	147.09	143.29	144.25	10,685,046
31 Aug 26	148.73000 -0.25	149.04	146.72	148.17	9,546,326
28 Aug 26	148.98000 -3.82	152.67	148.06	150.99	6,147,214
27 Aug 26	152.80000 +0.02	157.57	149.43	153.97	8,200,493
26 Aug 26	152.78000 +5.62	152.93	146.95	147.00	5,951,551
25 Aug 26	147.16000 +1.61	150.81	146.25	150.81	6,639,413
24 Aug 26	145.55000 -4.29	146.39	141.63	145.86	9,248,215
21 Aug 26	149.84000 -1.61	155.48	148.05	153.85	6,126,661
20 Aug 26	151.45000 -1.01	154.06	149.25	152.26	7,999,921
19 Aug 26	152.46001 -7.44	161.16	150.70	160.63	10,554,320
18 Aug 26	159.89999 -13.31	168.06	157.90	161.65	10,963,708
17 Aug 26	173.21001 +7.22	176.94	166.68	169.74	11,081,366
14 Aug 26	165.99001 +7.45	167.69	158.27	161.00	8,278,620
13 Aug 26	158.53999 -8.90	168.24	157.91	166.00	8,491,489
12 Aug 26	167.44000 +8.25	169.95	164.21	168.80	9,957,235
11 Aug 26	159.19000 +1.43	161.79	158.22	159.75	6,028,509
10 Aug 26	157.75999 -7.92	167.89	157.68	167.88	7,566,928
07 Aug 26	165.67999 +8.50	170.43	161.16	162.89	10,684,033
06 Aug 26	157.17999 +0.48	164.34	150.73	153.25	11,476,827
05 Aug 26	156.70000 -3.19	162.60	155.85	156.24	8,544,227
04 Aug 26	159.89000 +13.25	162.49	150.85	155.00	18,559,708
03 Aug 26	146.64000 +8.39	147.94	132.89	134.89	12,293,280
31 Jul 26	138.25000 +3.03	147.00	138.23	143.79	14,032,136
30 Jul 26	135.22000 +11.17	136.09	130.00	130.42	18,036,772
29 Jul 26	124.05000 -1.96	130.87	122.62	126.30	25,386,096
28 Jul 26	126.01000 -17.35	126.10	114.50	121.75	45,775,048
27 Jul 26	143.36000 -3.29	148.69	136.31	145.75	13,924,440
24 Jul 26	146.64999 -9.41	157.40	145.93	154.77	8,844,515
23 Jul 26	156.06000 +2.00	160.98	152.24	152.26	8,687,635
22 Jul 26	154.06000 -8.35	161.45	153.88	157.00	9,875,069
21 Jul 26	162.41000 +9.31	164.50	156.60	161.30	10,033,013
20 Jul 26	153.10001 -1.51	160.54	152.59	157.86	7,770,246
17 Jul 26	154.61000 -3.78	158.38	146.94	150.83	14,191,565
16 Jul 26	158.39000 -16.02	167.50	154.43	166.58	17,544,728
15 Jul 26	174.41000 -13.23	187.07	167.09	186.60	13,314,230
14 Jul 26	187.64000 +4.53	193.71	186.05	192.98	6,718,855
13 Jul 26	183.11000 -7.78	189.07	178.66	185.25	7,547,312
10 Jul 26	190.89000 -1.49	192.77	186.40	189.54	5,290,168
09 Jul 26	192.38000 +8.35	204.48	192.15	201.75	9,870,097
08 Jul 26	184.03000 -1.35	188.86	180.54	183.42	8,316,534
07 Jul 26	185.38000 -9.42	191.00	178.40	187.03	12,845,031
06 Jul 26	194.80000 -1.99	206.99	193.16	199.10	11,851,651
02 Jul 26	196.78999 -23.84	224.01	193.54	223.88	21,064,554
01 Jul 26	220.63000 -34.80	240.87	218.11	239.50	22,042,660
30 Jun 26	255.42999 -0.26	271.78	250.50	252.49	22,100,170
29 Jun 26	255.69000 +34.64	258.80	215.13	226.90	24,072,068
26 Jun 26	221.05000 -6.96	226.00	207.73	224.43	44,366,248
25 Jun 26	228.00999 +22.18	230.50	213.02	218.55	25,149,420
24 Jun 26	205.83000 +11.76	217.09	190.93	194.42	18,997,496
23 Jun 26	194.07001 -15.76	194.81	186.60	192.45	17,841,452
22 Jun 26	209.83000 +14.91	212.39	196.00	200.48	18,349,300
18 Jun 26	194.92000 +19.52	196.02	181.20	182.33	22,038,308
17 Jun 26	175.39999 -2.02	180.82	172.75	179.04	10,998,542
16 Jun 26	177.42000 -10.46	187.95	176.20	187.39	13,330,969
15 Jun 26	187.88000 +8.68	190.00	185.23	187.47	9,190,831
12 Jun 26	179.20000 +2.65	180.77	173.41	178.00	8,893,838
11 Jun 26	176.55000 +8.38	177.31	168.24	169.50	9,793,183
10 Jun 26	168.17000 -5.77	178.48	166.68	173.66	10,461,199
09 Jun 26	173.94000 -13.60	190.41	166.00	190.41	16,478,486
08 Jun 26	187.53999 +9.96	192.90	185.00	192.90	11,961,169
05 Jun 26	177.58000 -20.12	190.11	174.30	189.38	15,584,216
04 Jun 26	197.70000 -3.06	199.80	183.80	192.76	11,035,866
03 Jun 26	200.75999 +0.36	208.57	195.70	201.00	11,709,617
02 Jun 26	200.39999 +23.70	201.55	186.00	186.50	17,549,140
01 Jun 26	176.70000 -4.46	178.84	172.43	176.11	10,769,635
29 May 26	181.16000 -1.81	184.08	174.50	184.08	16,314,956
28 May 26	182.97000 -7.92	195.23	182.34	192.17	9,508,294
27 May 26	190.89000 -5.28	196.60	185.30	196.00	11,011,067
26 May 26	196.17000 +2.12	199.93	191.20	198.90	8,793,346
22 May 26	194.05000 +2.16	194.98	189.34	194.35	8,311,284
21 May 26	191.89000 +11.20	193.75	179.50	182.00	13,616,063
20 May 26	180.69000 +4.86	184.23	178.23	180.69	12,957,378
19 May 26	175.83000 -2.72	180.50	169.80	173.83	11,394,015
18 May 26	178.55000 -13.26	193.65	174.21	193.24	16,830,966
15 May 26	191.81000 -16.47	200.79	191.81	198.11	17,064,606
14 May 26	208.28000 +1.77	210.50	200.35	203.37	10,839,070
13 May 26	206.50999 +8.27	211.79	196.08	207.84	15,255,198
12 May 26	198.24001 -9.15	205.32	188.29	204.34	22,896,524
11 May 26	207.39000 +20.45	208.92	191.66	194.00	22,048,112
08 May 26	186.94000 +4.54	198.25	184.98	187.21	20,395,784
07 May 26	182.39999 +0.83	187.21	178.00	186.82	19,923,148
06 May 26	181.57001 +19.47	195.81	175.31	189.38	31,179,394
05 May 26	162.10001 +2.14	170.20	160.32	164.43	12,205,836
04 May 26	159.96001 +1.70	163.68	158.31	163.16	8,481,376
01 May 26	158.25999 -5.98	163.97	157.70	162.02	7,129,265
30 Apr 26	164.24001 +12.34	165.00	149.14	155.82	12,790,905
29 Apr 26	151.89999 -1.15	155.53	148.17	155.53	13,607,406
28 Apr 26	153.05000 -14.96	162.00	149.75	151.09	20,284,602
27 Apr 26	168.00999 -7.88	177.00	165.52	176.30	11,676,522
24 Apr 26	175.89000 +6.39	179.08	170.34	171.81	9,994,065
23 Apr 26	169.50000 +0.74	172.54	166.51	168.30	5,370,214
22 Apr 26	168.75999 +3.31	172.95	163.07	168.00	7,033,889
21 Apr 26	165.45000 +0.07	170.27	163.81	166.46	6,942,678
20 Apr 26	165.38000 +1.00	168.59	162.51	166.08	8,571,828
17 Apr 26	164.38000 -1.70	170.10	163.25	168.20	10,118,885
16 Apr 26	166.08000 -2.19	166.85	158.50	163.38	12,520,811
15 Apr 26	168.27000 -4.55	173.77	164.02	171.62	8,872,880
14 Apr 26	172.82001 -2.35	174.71	165.82	173.65	9,052,595
13 Apr 26	175.17000 +3.93	175.61	169.65	169.65	7,163,489
10 Apr 26	171.24001 +1.44	176.75	167.97	172.61	9,907,910
09 Apr 26	169.80000 +4.70	172.22	166.60	167.88	11,625,719
08 Apr 26	165.10001 +16.58	165.24	156.02	156.95	14,729,355
07 Apr 26	148.52000 +2.02	148.90	141.49	142.48	6,865,364
06 Apr 26	146.50000 -1.42	149.40	141.72	147.41	11,699,142
02 Apr 26	147.92000 +5.54	148.18	136.35	136.39	11,383,622
01 Apr 26	142.38000 +6.41	144.70	137.90	138.00	12,177,405
31 Mar 26	135.97000 +7.42	135.99	128.40	131.40	10,607,615
30 Mar 26	128.55000 -8.26	141.89	126.68	140.79	14,050,420
27 Mar 26	136.81000 +1.49	140.10	134.04	135.41	8,313,542
26 Mar 26	135.32001 -11.03	143.00	134.50	142.40	11,179,963
25 Mar 26	146.35001 +4.34	150.25	143.35	144.81	13,196,791
24 Mar 26	142.00999 +11.04	145.50	130.26	131.68	20,864,444
23 Mar 26	130.97000 +6.39	135.26	127.09	128.07	13,421,139
20 Mar 26	124.58000 -8.50	134.78	124.41	132.36	21,949,022
19 Mar 26	133.08000 +3.22	134.25	123.90	125.96	11,115,622
18 Mar 26	129.86000 -0.03	135.28	129.48	132.01	10,561,601
17 Mar 26	129.89000 -2.16	131.65	124.60	128.36	10,183,358
16 Mar 26	132.05000 +2.93	135.28	131.42	133.94	9,243,397
13 Mar 26	129.12000 -0.65	133.24	128.45	131.21	6,648,836
12 Mar 26	129.77000 -1.99	131.78	126.90	130.20	8,001,068
11 Mar 26	131.75999 -4.46	135.33	129.20	133.67	13,334,270
10 Mar 26	136.22000 +7.17	139.63	131.29	132.01	16,799,328
09 Mar 26	129.05000 +5.76	129.61	120.01	121.00	15,684,305
06 Mar 26	123.29000 -11.45	132.08	122.38	129.44	19,123,550
05 Mar 26	134.74001 -10.10	143.35	131.71	136.16	18,166,996
04 Mar 26	144.84000 -2.73	153.44	143.34	151.00	12,633,218
03 Mar 26	147.57001 -10.29	152.00	141.40	151.75	14,773,491
02 Mar 26	157.86000 +7.48	160.45	152.76	153.45	15,217,673
27 Feb 26	150.38000 +0.08	154.50	146.61	148.99	13,866,017
26 Feb 26	150.30000 -10.13	158.88	148.40	158.36	17,493,568
25 Feb 26	160.42999 +8.84	162.10	152.65	153.88	17,038,004
24 Feb 26	151.59000 +6.34	152.91	145.75	148.00	14,960,734
23 Feb 26	145.25000 +5.74	148.70	141.01	142.10	18,533,138
20 Feb 26	139.50999 +9.52	140.27	129.79	129.94	10,893,438
19 Feb 26	129.99001 -2.02	134.00	128.88	132.00	9,157,352
18 Feb 26	132.00999 +1.49	135.91	131.31	131.53	8,241,996
17 Feb 26	130.52000 -2.94	133.78	128.41	131.87	12,102,588
13 Feb 26	133.46001 +1.96	133.60	124.80	130.41	10,922,183
12 Feb 26	131.50000 -1.40	136.82	131.40	133.31	12,255,415
11 Feb 26	132.89999 +4.80	134.39	126.83	131.35	10,015,903
10 Feb 26	128.10001 -3.29	132.50	127.79	129.01	12,697,705
09 Feb 26	131.39000 +9.23	132.32	123.80	124.00	15,411,151
06 Feb 26	122.16000 +9.37	122.56	113.33	114.90	12,112,689
05 Feb 26	112.79000 +3.10	113.44	105.65	107.55	9,881,108
04 Feb 26	109.69000 -3.10	116.30	107.80	113.57	12,386,228
03 Feb 26	112.79000 +2.43	117.30	109.60	117.30	11,326,517
02 Feb 26	110.36000 +7.11	110.86	103.05	103.25	11,795,069
30 Jan 26	103.25000 +0.25	107.64	101.86	103.61	13,273,316
29 Jan 26	103.00000 -1.28	105.48	99.50	104.98	11,647,998
28 Jan 26	104.28000 -5.46	112.90	103.77	107.89	18,439,352
27 Jan 26	109.74000 +14.79	113.99	100.97	102.07	25,208,648
26 Jan 26	94.95000 +1.65	95.55	92.30	93.12	5,571,799
23 Jan 26	93.30000 -0.98	93.89	91.01	93.21	4,242,757
22 Jan 26	94.28000 +0.76	95.65	92.64	95.00	5,755,342
21 Jan 26	93.52000 +0.95	94.46	91.55	93.13	3,856,213
20 Jan 26	92.57000 -1.63	93.48	91.27	91.39	4,571,634
16 Jan 26	94.20000 +0.71	94.61	92.13	93.84	7,124,536
15 Jan 26	93.49000 +3.28	94.98	91.80	92.00	5,485,427
14 Jan 26	90.21000 +0.33	90.80	88.41	89.97	4,440,567
13 Jan 26	89.88000 +2.00	90.93	88.00	88.00	4,266,673
12 Jan 26	87.88000 +2.65	87.88	84.45	84.80	5,092,774
09 Jan 26	85.23000 -0.10	86.64	85.02	85.33	6,111,336
08 Jan 26	85.33000 -2.66	87.69	83.95	87.69	5,115,652
07 Jan 26	87.99000 -1.26	88.95	86.62	88.70	4,069,441
06 Jan 26	89.25000 +0.56	89.50	84.32	88.18	6,346,904
05 Jan 26	88.69000 -1.98	93.58	86.67	92.04	9,762,245
02 Jan 26	90.67000 +3.11	90.72	88.14	88.91	4,577,681
31 Dec 25	87.56000 -1.30	89.16	87.52	89.15	3,314,409
30 Dec 25	88.86000 -0.14	89.31	88.45	89.29	2,029,130
29 Dec 25	89.00000 -0.57	89.78	88.29	88.79	2,462,055
26 Dec 25	89.57000 -0.09	90.14	89.18	89.95	2,202,734
24 Dec 25	89.66000 +0.32	89.97	89.09	89.47	1,665,726
23 Dec 25	89.34000 +0.94	89.74	87.84	88.08	3,373,234
22 Dec 25	88.40000 +0.54	89.98	87.73	89.80	4,184,358
19 Dec 25	87.86000 +0.98	89.13	87.08	87.08	14,074,986
18 Dec 25	86.88000 +1.46	88.55	86.14	87.40	5,513,884
17 Dec 25	85.42000 -0.87	88.90	84.82	87.44	6,465,262
16 Dec 25	86.29000 -1.82	87.70	85.57	87.52	4,831,345
15 Dec 25	88.11000 -0.21	91.06	87.95	89.22	6,125,437
12 Dec 25	88.32000 -7.65	95.96	87.91	95.45	9,356,025
11 Dec 25	95.97000 +1.77	96.64	92.00	93.66	8,895,177
10 Dec 25	94.20000 +3.09	95.19	90.16	90.97	11,191,670
09 Dec 25	91.11000 +2.84	91.36	87.76	87.76	7,669,198
08 Dec 25	88.27000 +2.30	89.77	86.62	87.18	6,318,333
05 Dec 25	85.97000 +0.52	86.70	84.93	85.49	5,341,123
04 Dec 25	85.45000 +1.90	87.29	83.14	83.14	8,200,689
03 Dec 25	83.55000 -0.16	84.06	81.67	83.12	4,654,262
02 Dec 25	83.71000 +0.81	85.45	83.22	84.02	4,525,871
01 Dec 25	82.90000 -1.30	83.49	82.55	83.35	3,598,805
28 Nov 25	84.20000 +0.60	84.34	83.53	83.96	1,846,615
26 Nov 25	83.60000 +0.65	84.35	82.82	83.62	3,502,044
25 Nov 25	82.95000 +0.35	83.34	80.27	82.38	4,435,634
24 Nov 25	82.60000 +3.14	82.75	80.02	80.05	11,439,623
21 Nov 25	79.46000 +1.43	80.06	77.39	78.56	6,840,439
20 Nov 25	78.03000 -3.66	84.59	77.49	84.25	7,827,450
19 Nov 25	81.69000 +1.57	82.83	80.01	80.25	5,373,756
18 Nov 25	80.12000 -0.94	81.07	78.87	80.46	6,885,284
17 Nov 25	81.06000 -1.00	82.80	80.22	81.61	7,243,878
14 Nov 25	82.06000 -0.30	83.92	79.57	80.65	9,768,677
13 Nov 25	82.36000 -6.65	88.73	81.33	88.40	11,354,402
12 Nov 25	89.01000 +1.08	90.61	88.39	88.90	6,792,249
11 Nov 25	87.93000 -0.63	88.47	86.95	87.61	4,076,285
10 Nov 25	88.56000 +3.08	88.82	86.80	87.85	6,719,986
07 Nov 25	85.48000 -2.38	86.44	83.33	85.90	7,263,092
06 Nov 25	87.86000 +0.76	88.61	86.34	87.25	5,851,183
05 Nov 25	87.10000 +1.89	88.12	85.50	85.54	5,907,821
04 Nov 25	85.21000 -2.29	86.08	84.72	85.50	5,548,612
03 Nov 25	87.50000 -1.58	89.89	87.19	89.66	4,933,534
31 Oct 25	89.08000 -1.20	92.57	87.91	91.25	7,346,194
30 Oct 25	90.28000 -0.01	91.79	88.50	88.81	5,392,684
29 Oct 25	90.29000 +3.86	91.93	86.50	87.35	13,122,978
28 Oct 25	86.43000 -2.94	87.25	83.11	84.31	14,273,485
27 Oct 25	89.37000 +1.96	89.77	88.15	88.63	11,694,857
24 Oct 25	87.41000 +1.57	87.76	86.44	87.00	7,263,912
23 Oct 25	85.84000 +1.70	86.38	83.92	84.00	5,331,471
22 Oct 25	84.14000 -1.91	87.34	83.08	86.07	8,440,434
21 Oct 25	86.05000 +0.77	86.45	84.59	85.60	4,964,380
20 Oct 25	85.28000 +0.79	86.03	84.83	85.23	4,806,001
17 Oct 25	84.49000 -2.23	86.54	83.69	86.25	5,882,727
16 Oct 25	86.72000 +0.10	87.41	85.34	86.87	6,491,085
15 Oct 25	86.62000 +2.01	87.43	85.46	86.06	6,427,627
14 Oct 25	84.61000 -0.89	85.91	83.61	84.28	5,192,279
13 Oct 25	85.50000 +2.52	86.63	84.80	85.11	4,957,772
10 Oct 25	82.98000 -4.21	87.78	82.96	87.39	7,875,290
09 Oct 25	87.19000 +0.12	87.75	86.13	87.15	4,533,823
08 Oct 25	87.07000 +2.01	87.07	84.76	85.27	6,054,626
07 Oct 25	85.06000 -0.28	86.23	83.81	85.47	6,712,999
06 Oct 25	85.34000 +1.78	86.10	83.81	84.11	8,662,900
03 Oct 25	83.56000 +1.04	84.18	82.61	83.03	7,725,866
02 Oct 25	82.52000 -0.60	84.35	81.91	83.80	7,201,504
01 Oct 25	83.12000 +1.09	83.75	80.88	81.46	8,994,561
30 Sep 25	82.03000 +1.77	82.21	80.19	80.26	6,288,947
29 Sep 25	80.26000 +0.91	80.73	79.60	79.90	6,834,330
26 Sep 25	79.35000 +0.22	79.48	78.69	79.15	4,483,983
25 Sep 25	79.13000 -0.78	79.47	77.05	78.08	8,497,168
24 Sep 25	79.91000 -1.09	81.58	79.06	81.29	8,633,890
23 Sep 25	81.00000 +1.84	81.02	79.02	79.20	8,641,612
22 Sep 25	79.16000 -0.40	79.84	78.10	79.40	7,284,230
19 Sep 25	79.56000 -0.06	79.98	78.57	79.62	10,715,288
18 Sep 25	79.62000 +2.74	79.65	77.19	77.45	10,325,372
17 Sep 25	76.88000 -1.82	78.68	76.15	78.42	10,566,775
16 Sep 25	78.70000 +0.72	78.81	77.32	78.28	12,919,511
15 Sep 25	77.98000 +0.94	78.32	76.78	77.75	8,707,809
12 Sep 25	77.04000 +1.57	77.87	75.77	76.91	14,826,119
11 Sep 25	75.47000 +0.54	77.08	74.60	75.18	13,909,419
10 Sep 25	74.93000 +2.54	75.05	72.72	73.17	16,600,753
09 Sep 25	72.39000 +0.24	72.93	71.75	72.00	10,575,038
08 Sep 25	72.15000 +0.96	72.54	71.44	71.49	13,643,510
05 Sep 25	71.19000 +1.47	71.40	70.06	70.28	9,078,054
04 Sep 25	69.72000 +0.38	70.64	69.39	69.59	7,104,888
03 Sep 25	69.34000 +0.87	69.79	66.40	68.70	13,162,596
02 Sep 25	68.47000 +1.44	68.58	66.14	67.00	7,532,656
29 Aug 25	67.03000 -1.90	68.67	66.74	68.36	6,169,412
28 Aug 25	68.93000 +1.68	69.29	67.32	67.39	7,262,379
27 Aug 25	67.25000 -0.15	67.76	67.09	67.37	4,193,241
26 Aug 25	67.40000 +0.62	67.68	66.72	66.74	5,398,977
25 Aug 25	66.78000 +1.01	67.32	65.75	65.75	5,765,545
22 Aug 25	65.77000 +0.88	66.15	65.09	65.22	3,358,221
21 Aug 25	64.89000 +0.29	65.11	64.33	64.51	3,574,275
20 Aug 25	64.60000 +0.08	64.67	63.37	64.11	5,299,634
19 Aug 25	64.52000 -1.00	65.37	64.24	65.16	5,814,734
18 Aug 25	65.52000 +0.08	65.95	65.15	65.23	3,084,849
15 Aug 25	65.44000 -0.32	65.92	64.82	65.92	3,054,880
14 Aug 25	65.76000 +0.02	66.06	64.88	65.32	3,608,881
13 Aug 25	65.74000 -0.01	66.26	64.95	66.02	4,295,349
12 Aug 25	65.75000 +0.77	66.09	65.25	65.30	5,193,898
11 Aug 25	64.98000 -0.79	65.87	64.82	65.87	5,694,880
08 Aug 25	65.77000 +1.01	66.01	64.76	64.98	4,356,927
07 Aug 25	64.76000 +0.78	66.50	64.22	66.49	9,594,662
06 Aug 25	63.98000 +0.81	64.19	63.15	63.90	4,586,861
05 Aug 25	63.17000 -0.32	64.41	63.07	63.76	5,388,868
04 Aug 25	63.49000 +1.44	63.54	62.65	62.98	5,043,448
01 Aug 25	62.05000 -1.19	62.43	61.44	62.00	5,834,247
31 Jul 25	63.24000 +0.63	63.91	62.36	63.08	7,328,040
30 Jul 25	62.61000 +0.63	63.20	61.70	61.80	7,915,013
29 Jul 25	61.98000 +6.57	62.98	57.93	58.87	17,702,222
28 Jul 25	55.41000 +0.05	55.57	54.92	55.55	5,962,961
25 Jul 25	55.36000 -0.36	56.00	54.89	56.00	4,718,119
24 Jul 25	55.72000 -0.08	56.07	55.50	55.65	5,254,729
23 Jul 25	55.80000 +1.78	56.25	54.37	54.40	8,071,645
22 Jul 25	54.02000 +0.12	54.13	53.29	53.77	3,865,523
21 Jul 25	53.90000 -0.11	54.42	53.68	54.00	2,986,384
18 Jul 25	54.01000 -0.19	54.44	53.78	54.29	2,475,080
17 Jul 25	54.20000 +1.23	54.32	53.18	53.19	3,898,597
16 Jul 25	52.97000 +0.45	53.01	52.19	52.70	3,345,088
15 Jul 25	52.52000 -0.60	53.63	52.49	53.61	3,781,034
14 Jul 25	53.12000 +1.52	54.00	51.32	51.54	4,855,197
11 Jul 25	51.60000 -0.66	52.11	51.47	52.00	4,078,077
10 Jul 25	52.26000 -0.31	52.70	51.99	52.67	4,318,886
09 Jul 25	52.57000 -0.16	53.16	52.33	53.16	3,083,178
08 Jul 25	52.73000 +0.35	53.13	52.49	53.03	4,305,760
07 Jul 25	52.38000 -0.66	53.21	52.31	52.94	3,233,689
03 Jul 25	53.04000 +0.32	53.28	52.83	53.00	2,065,893
02 Jul 25	52.72000 +0.13	52.75	52.13	52.55	3,090,479
01 Jul 25	52.59000 +0.00	52.72	51.99	52.44	5,817,611
30 Jun 25	52.59000 +0.77	52.86	51.99	51.99	5,266,416
27 Jun 25	51.82000 +0.12	52.28	51.52	51.71	5,295,532
26 Jun 25	51.70000 +0.31	51.85	51.38	51.60	2,828,743
25 Jun 25	51.39000 -0.03	51.66	51.09	51.58	4,268,428
24 Jun 25	51.42000 -0.38	52.32	51.30	52.16	4,998,180
23 Jun 25	51.80000 +1.38	51.85	50.26	50.42	4,203,276
20 Jun 25	50.42000 -0.07	50.80	49.97	50.80	4,880,378
18 Jun 25	50.49000 +0.01	50.85	50.24	50.60	3,108,623
17 Jun 25	50.48000 -0.30	51.10	50.35	50.56	2,979,034
16 Jun 25	50.78000 +1.18	50.81	49.81	50.14	4,293,119
13 Jun 25	49.60000 -1.22	50.55	49.47	50.09	3,566,505
12 Jun 25	50.82000 +0.37	50.84	49.94	50.08	4,352,849
11 Jun 25	50.45000 -0.16	50.77	50.26	50.77	2,937,203
10 Jun 25	50.61000 -0.28	51.18	50.21	50.99	2,808,362
09 Jun 25	50.89000 +0.18	51.24	50.31	50.84	3,313,277
06 Jun 25	50.71000 -0.15	51.54	50.69	51.31	3,632,170
05 Jun 25	50.86000 +0.10	51.17	50.51	50.83	3,478,372
04 Jun 25	50.76000 -0.02	51.47	50.72	51.10	4,455,694
03 Jun 25	50.78000 +0.74	51.10	50.08	50.14	4,874,779
02 Jun 25	50.04000 +0.45	50.06	49.10	49.18	5,080,414
30 May 25	49.59000 -0.37	49.78	48.88	49.35	12,826,793
29 May 25	49.96000 +0.51	50.19	49.46	50.09	5,282,977
28 May 25	49.45000 -0.47	50.05	49.22	50.00	4,815,681
27 May 25	49.92000 +1.56	49.95	48.62	49.00	5,718,439
23 May 25	48.36000 -0.19	48.49	47.67	47.85	3,600,840
22 May 25	48.55000 +0.37	48.91	47.94	48.17	7,648,697
21 May 25	48.18000 +0.20	49.22	47.68	47.70	9,013,828
20 May 25	47.98000 -0.15	48.07	47.57	47.86	5,581,692
19 May 25	48.13000 -0.09	48.43	47.40	47.40	5,600,452
16 May 25	48.22000 +0.62	48.26	47.42	47.70	4,616,854
15 May 25	47.60000 +0.59	47.65	46.83	46.97	4,735,554
14 May 25	47.01000 -0.61	47.86	46.77	47.73	4,895,735
13 May 25	47.62000 +0.65	48.15	46.85	47.10	5,407,640
12 May 25	46.97000 +1.89	47.31	46.34	46.97	4,914,222
09 May 25	45.08000 +0.03	45.57	44.83	45.41	2,559,577
08 May 25	45.05000 +0.20	45.77	45.01	45.38	3,357,893
07 May 25	44.85000 +0.09	45.03	44.33	44.92	2,903,212
06 May 25	44.76000 -0.65	45.14	44.56	44.68	2,421,913
05 May 25	45.41000 -0.35	45.76	45.28	45.38	3,098,895
02 May 25	45.76000 +0.98	45.94	45.06	45.35	4,423,224
01 May 25	44.78000 +0.40	45.29	44.60	44.67	4,822,906
30 Apr 25	44.38000 -0.08	44.49	43.48	43.74	7,840,564
29 Apr 25	44.46000 +0.36	45.32	42.00	43.20	9,584,244
28 Apr 25	44.10000 -0.08	44.61	43.44	44.02	6,312,639
25 Apr 25	44.18000 +0.30	44.29	43.71	43.83	3,747,527
24 Apr 25	43.88000 +0.91	44.05	42.77	42.80	6,458,714
23 Apr 25	42.97000 +1.22	44.43	42.74	43.39	6,314,243
22 Apr 25	41.75000 +1.05	42.09	41.22	41.29	4,790,117
21 Apr 25	40.70000 -0.82	41.01	40.16	40.72	5,201,176
17 Apr 25	41.52000 +0.24	42.04	41.30	41.64	4,880,929
16 Apr 25	41.28000 -0.50	41.90	40.63	41.08	4,179,680
15 Apr 25	41.78000 +0.17	42.36	41.59	41.59	4,542,905
14 Apr 25	41.61000 +0.35	42.61	41.37	42.61	7,364,901
11 Apr 25	41.26000 -0.43	41.89	40.58	41.30	11,439,535
10 Apr 25	41.69000 -1.57	42.58	40.59	42.08	6,660,603
09 Apr 25	43.26000 +4.08	43.94	38.82	39.19	8,649,749
08 Apr 25	39.18000 -0.43	41.86	38.56	40.75	8,308,710
07 Apr 25	39.61000 +0.54	41.58	37.31	37.84	9,138,507
04 Apr 25	39.07000 -3.22	41.10	38.23	40.98	10,948,259
03 Apr 25	42.29000 -4.25	44.68	42.01	44.45	8,608,313
02 Apr 25	46.54000 +1.00	46.93	44.50	44.61	4,714,130
01 Apr 25	45.54000 -0.24	45.92	44.76	45.50	6,066,624
31 Mar 25	45.78000 -0.08	45.79	44.13	45.17	9,852,753
28 Mar 25	45.86000 -0.70	46.88	45.56	46.34	3,748,453
27 Mar 25	46.56000 -0.54	47.09	46.30	46.81	5,466,753
26 Mar 25	47.10000 -1.89	49.25	46.94	49.14	5,520,114
25 Mar 25	48.99000 -0.90	49.89	48.69	49.84	4,021,624
24 Mar 25	49.89000 +1.36	50.06	49.30	49.51	5,029,375
21 Mar 25	48.53000 -0.14	48.63	47.55	48.26	10,709,957
20 Mar 25	48.67000 -0.09	49.32	47.92	48.10	7,268,666
19 Mar 25	48.76000 +1.49	49.42	47.57	47.96	8,801,656
18 Mar 25	47.27000 +0.41	48.29	46.49	47.16	11,167,023
17 Mar 25	46.86000 +0.11	47.29	46.18	46.73	6,680,829
14 Mar 25	46.75000 +1.15	47.08	45.76	46.19	7,409,044
13 Mar 25	45.60000 +0.20	45.97	45.01	45.54	5,588,321
12 Mar 25	45.40000 +0.49	46.25	44.88	45.90	6,321,258
11 Mar 25	44.91000 -0.10	45.71	44.33	44.81	6,769,172
10 Mar 25	45.01000 -0.92	45.40	44.27	44.67	5,370,485
07 Mar 25	45.93000 +0.42	45.94	44.10	45.40	6,379,069
06 Mar 25	45.51000 -1.53	46.99	45.40	46.24	5,391,212
05 Mar 25	47.04000 +0.55	47.36	46.38	46.87	5,715,659
04 Mar 25	46.49000 -1.76	47.43	45.69	47.25	9,934,207
03 Mar 25	48.25000 -1.90	50.60	47.94	50.47	4,774,852
28 Feb 25	50.15000 +1.15	50.26	48.32	48.73	6,848,031
27 Feb 25	49.00000 -1.01	50.58	48.91	50.15	4,350,925
26 Feb 25	50.01000 +0.34	50.87	49.77	50.34	4,526,223
25 Feb 25	49.67000 -1.11	50.77	49.15	50.67	6,289,803
24 Feb 25	50.78000 -0.71	51.98	50.51	51.13	6,105,197
21 Feb 25	51.49000 -0.38	52.38	51.12	52.00	3,981,645
20 Feb 25	51.87000 -0.80	52.48	51.08	52.45	4,068,269
19 Feb 25	52.67000 -0.22	53.18	52.53	52.99	3,414,045
18 Feb 25	52.89000 +0.35	53.06	52.43	52.98	3,404,306
14 Feb 25	52.54000 +0.43	52.85	51.81	52.15	3,775,994
13 Feb 25	52.11000 +0.10	52.62	51.88	52.26	4,749,194
12 Feb 25	52.01000 -0.39	52.43	51.59	51.76	3,223,095
11 Feb 25	52.40000 -0.65	52.99	52.01	52.89	3,360,749
10 Feb 25	53.05000 +0.08	53.60	52.65	53.33	3,326,898
07 Feb 25	52.97000 -0.68	53.81	52.43	53.79	3,840,758
06 Feb 25	53.65000 +0.36	54.31	53.47	53.70	4,790,223
05 Feb 25	53.29000 +1.25	53.56	52.14	52.40	5,668,508
04 Feb 25	52.04000 +0.69	52.49	51.39	51.46	4,494,071
03 Feb 25	51.35000 -0.73	51.77	50.17	51.05	6,836,302
31 Jan 25	52.08000 +2.09	52.45	50.24	50.43	8,464,888
30 Jan 25	49.99000 +0.19	50.29	48.78	50.16	11,339,119
29 Jan 25	49.80000 -1.43	55.33	49.53	55.11	14,751,088
28 Jan 25	51.23000 +1.70	51.99	49.06	49.87	12,412,079
27 Jan 25	49.53000 -4.72	51.50	48.57	51.35	9,888,737
24 Jan 25	54.25000 +0.27	54.27	53.68	54.11	4,479,085
23 Jan 25	53.98000 -0.03	54.53	53.72	53.73	5,891,536
22 Jan 25	54.01000 +2.46	54.33	52.02	52.05	10,248,132
21 Jan 25	51.55000 +1.71	52.03	50.00	50.05	7,113,738
17 Jan 25	49.84000 +0.60	50.32	49.50	49.87	5,442,006
16 Jan 25	49.24000 +0.43	49.31	48.80	49.09	2,962,786
15 Jan 25	48.81000 +1.38	48.90	48.16	48.18	4,116,208
14 Jan 25	47.43000 +0.85	47.55	46.86	46.90	2,922,263
13 Jan 25	46.58000 -0.54	46.87	46.19	46.42	4,474,749
10 Jan 25	47.12000 -0.61	47.44	46.91	47.36	4,218,201
08 Jan 25	47.73000 -0.12	47.88	47.08	47.80	2,975,569
07 Jan 25	47.85000 -0.49	48.73	47.61	48.62	3,592,812
06 Jan 25	48.34000 +0.84	48.46	47.58	47.78	3,709,141
03 Jan 25	47.50000 +0.79	47.53	46.76	47.05	3,210,829
02 Jan 25	46.71000 -0.81	47.65	46.37	47.52	5,037,137
31 Dec 24	47.52000 +0.18	47.68	47.20	47.60	2,262,589
30 Dec 24	47.34000 -0.44	47.58	46.57	47.16	1,797,468
27 Dec 24	47.78000 -0.21	48.07	47.45	47.61	2,236,157
26 Dec 24	47.99000 +0.09	48.04	47.46	47.61	1,959,994
24 Dec 24	47.90000 +0.40	47.90	47.04	47.35	1,590,746
23 Dec 24	47.50000 +0.19	47.57	47.03	47.28	2,826,344
20 Dec 24	47.31000 +0.25	47.31	46.54	46.70	11,280,801
19 Dec 24	47.06000 +0.55	47.51	46.69	46.85	4,443,508
18 Dec 24	46.51000 -1.25	48.19	46.38	47.90	4,450,445
17 Dec 24	47.76000 -0.42	48.28	47.59	48.00	4,167,873
16 Dec 24	48.18000 +0.03	49.05	48.17	48.30	4,208,037
13 Dec 24	48.15000 -0.46	49.06	47.85	48.75	3,782,370
12 Dec 24	48.61000 +0.98	49.03	47.50	47.56	4,647,702
11 Dec 24	47.63000 -0.74	48.68	47.58	48.68	3,742,134
10 Dec 24	48.37000 -0.14	48.98	48.20	48.50	4,752,244
09 Dec 24	48.51000 -1.05	49.77	48.29	49.61	4,232,692
06 Dec 24	49.56000 -0.20	49.93	49.41	49.72	3,142,406
05 Dec 24	49.76000 +0.61	50.00	49.08	49.08	4,237,591
04 Dec 24	49.15000 -0.02	49.34	48.88	49.24	2,362,640
03 Dec 24	49.17000 -0.07	49.29	48.94	49.02	2,908,195
02 Dec 24	49.24000 +0.57	49.60	48.75	48.89	4,663,448
29 Nov 24	48.67000 +0.45	48.98	48.17	48.22	2,409,577
27 Nov 24	48.22000 +0.22	48.55	47.85	48.09	2,360,323
26 Nov 24	48.00000 -0.26	48.29	47.79	48.26	3,678,677
25 Nov 24	48.26000 -0.26	49.26	48.26	49.00	8,110,746
22 Nov 24	48.52000 +0.68	48.60	47.72	47.82	3,172,905
21 Nov 24	47.84000 +0.49	48.05	47.17	47.35	4,336,936
20 Nov 24	47.35000 +0.06	47.53	46.94	47.21	3,879,921
19 Nov 24	47.29000 +0.85	47.39	45.83	45.94	4,722,504
18 Nov 24	46.44000 -0.05	46.69	46.01	46.55	3,158,416
15 Nov 24	46.49000 -0.56	46.99	46.31	46.58	3,626,178
14 Nov 24	47.05000 -0.16	47.61	47.01	47.20	3,469,061
13 Nov 24	47.21000 -1.11	48.50	47.14	48.40	5,372,867
12 Nov 24	48.32000 -0.60	48.96	47.96	48.73	4,382,803
11 Nov 24	48.92000 +0.20	49.40	48.85	48.96	2,992,108
08 Nov 24	48.72000 +0.50	49.15	48.09	48.09	4,823,543
07 Nov 24	48.22000 -0.02	48.56	48.15	48.40	2,793,638
06 Nov 24	48.24000 +0.96	48.90	48.11	48.80	5,059,189
05 Nov 24	47.28000 +0.26	47.30	46.62	47.02	4,452,076
04 Nov 24	47.02000 -1.34	48.46	46.92	48.40	4,309,596
01 Nov 24	48.36000 +0.77	48.41	47.41	47.64	5,877,749
31 Oct 24	47.59000 -0.45	48.66	47.52	48.19	6,773,030
30 Oct 24	48.04000 -0.99	49.36	47.93	48.92	7,933,686
29 Oct 24	49.03000 +2.19	51.03	49.02	49.43	13,293,675
28 Oct 24	46.84000 +0.59	47.24	46.38	46.67	7,079,526
25 Oct 24	46.25000 -0.56	47.15	46.19	47.03	3,900,347
24 Oct 24	46.81000 -0.08	47.24	46.76	47.20	2,290,190
23 Oct 24	46.89000 -0.42	47.72	46.57	47.06	4,811,599
22 Oct 24	47.31000 +0.28	47.45	46.30	46.47	4,219,859
21 Oct 24	47.03000 +0.37	47.40	46.49	46.60	5,219,299
18 Oct 24	46.66000 +0.14	46.71	46.19	46.46	2,003,598
17 Oct 24	46.52000 +0.51	46.55	46.05	46.49	2,903,223
16 Oct 24	46.01000 +0.25	46.49	45.68	45.72	2,792,571
15 Oct 24	45.76000 -1.07	47.23	45.69	47.10	4,037,226
14 Oct 24	46.83000 +0.37	47.05	46.15	46.38	3,472,896
11 Oct 24	46.46000 +0.44	46.92	46.11	46.14	3,272,388
10 Oct 24	46.02000 -0.71	47.05	45.88	46.90	4,257,702
09 Oct 24	46.73000 +2.14	47.45	44.58	44.60	14,159,634
08 Oct 24	44.59000 +0.48	44.78	44.02	44.42	3,158,616
07 Oct 24	44.11000 -0.77	44.75	44.05	44.66	2,979,647
04 Oct 24	44.88000 +0.29	45.02	44.42	44.97	2,341,581
03 Oct 24	44.59000 -0.32	45.11	44.42	44.71	2,450,226
02 Oct 24	44.91000 +0.37	45.17	44.37	44.56	2,475,477
01 Oct 24	44.54000 -0.61	45.13	44.29	45.09	3,752,972
30 Sep 24	45.15000 +0.28	45.16	44.59	44.90	3,177,871
27 Sep 24	44.87000 -0.41	45.46	44.65	45.42	3,901,691
26 Sep 24	45.28000 +0.61	45.33	45.01	45.01	3,767,609
25 Sep 24	44.67000 -0.62	45.43	44.54	45.43	4,259,771
24 Sep 24	45.29000 +0.64	45.60	44.61	44.91	4,177,995
23 Sep 24	44.65000 +0.15	44.85	44.47	44.63	4,114,730
20 Sep 24	44.50000 +0.07	44.52	44.01	44.06	9,923,552
19 Sep 24	44.43000 +1.01	45.25	43.76	44.88	7,448,413
18 Sep 24	43.42000 +0.12	43.86	43.17	43.37	3,841,624
17 Sep 24	43.30000 +0.39	43.60	43.00	43.00	4,432,773
16 Sep 24	42.91000 +0.41	42.97	42.27	42.48	3,611,027
13 Sep 24	42.50000 +0.64	42.61	42.05	42.10	3,352,672
12 Sep 24	41.86000 +0.01	41.89	41.19	41.81	2,413,785
11 Sep 24	41.85000 +0.69	41.89	40.75	41.14	5,603,454
10 Sep 24	41.16000 +0.19	41.30	40.74	40.94	3,625,703
09 Sep 24	40.97000 +0.33	41.22	40.61	40.70	2,840,960
06 Sep 24	40.64000 -0.73	42.15	40.33	41.68	4,648,956
05 Sep 24	41.37000 +0.13	41.67	40.97	41.21	4,006,128
04 Sep 24	41.24000 +0.57	41.31	40.69	40.85	3,475,143
03 Sep 24	40.67000 -1.18	41.53	40.56	41.33	4,858,854
30 Aug 24	41.85000 -0.02	41.92	41.09	41.89	5,206,917
29 Aug 24	41.87000 -0.45	42.67	41.78	42.47	4,465,058
28 Aug 24	42.32000 -0.20	42.60	42.02	42.55	3,613,244
27 Aug 24	42.52000 +0.30	42.56	41.88	42.22	4,092,395
26 Aug 24	42.22000 +0.28	42.37	41.93	42.14	2,606,869
23 Aug 24	41.94000 +0.67	42.02	41.49	41.60	2,809,402
22 Aug 24	41.27000 -0.81	42.08	41.21	41.89	3,733,978
21 Aug 24	42.08000 +1.35	42.10	41.20	41.21	4,462,819
20 Aug 24	40.73000 +0.12	40.79	40.35	40.59	2,964,396
19 Aug 24	40.61000 +0.41	40.63	39.99	40.16	2,835,181
16 Aug 24	40.20000 -0.06	40.29	39.75	40.20	4,739,722
15 Aug 24	40.26000 +0.67	40.56	39.82	39.82	5,430,808
14 Aug 24	39.59000 -0.18	39.83	39.26	39.68	4,455,051
13 Aug 24	39.77000 +0.46	40.04	39.29	39.42	5,383,539
12 Aug 24	39.31000 +0.86	39.36	38.49	38.49	4,081,718
09 Aug 24	38.45000 -0.16	38.73	38.31	38.54	3,119,125
08 Aug 24	38.61000 +0.76	38.65	38.01	38.10	4,116,564
07 Aug 24	37.85000 -0.48	38.93	37.76	38.87	5,908,582
06 Aug 24	38.33000 +0.57	38.70	37.89	38.13	7,293,447
05 Aug 24	37.76000 -1.18	38.12	37.18	37.85	6,716,964
02 Aug 24	38.94000 -1.10	39.58	38.53	39.46	6,427,060
01 Aug 24	40.04000 +0.03	40.46	39.46	40.23	8,655,801
31 Jul 24	40.01000 +0.27	40.88	39.90	40.71	13,380,597
30 Jul 24	39.74000 -2.94	39.91	37.60	39.55	24,842,094
29 Jul 24	42.68000 -0.17	43.01	42.39	43.00	10,366,574
26 Jul 24	42.85000 +0.04	43.25	42.62	43.25	7,320,019
25 Jul 24	42.81000 -1.14	43.91	42.71	43.89	8,148,763
24 Jul 24	43.95000 -0.11	44.30	43.75	43.81	7,186,618
23 Jul 24	44.06000 -0.25	44.64	44.01	44.30	6,453,899
22 Jul 24	44.31000 +0.00	44.55	43.87	44.54	6,144,753
19 Jul 24	44.31000 -0.68	45.08	44.19	45.08	6,008,902
18 Jul 24	44.99000 -0.85	45.80	44.59	45.69	6,753,643
17 Jul 24	45.84000 -0.36	46.05	45.60	45.60	7,434,915
16 Jul 24	46.20000 +0.44	46.39	45.72	45.91	8,206,910
15 Jul 24	45.76000 +0.14	46.27	45.42	45.81	11,374,329
12 Jul 24	45.62000 +0.57	46.13	45.22	45.49	10,031,111
11 Jul 24	45.05000 -0.43	45.87	44.77	45.74	9,985,199
10 Jul 24	45.48000 +0.81	45.72	44.75	45.00	13,144,198
09 Jul 24	44.67000 +1.62	45.05	43.55	43.55	22,259,996
08 Jul 24	43.05000 +4.61	43.58	40.82	40.90	35,400,108
05 Jul 24	38.44000 +0.02	38.52	38.12	38.49	2,904,984
03 Jul 24	38.42000 +0.03	38.57	38.17	38.51	3,077,788
02 Jul 24	38.39000 -0.27	38.90	38.15	38.67	6,253,601
01 Jul 24	38.66000 -0.19	39.07	38.42	38.94	4,079,977
28 Jun 24	38.85000 +0.26	39.06	38.67	38.80	8,283,204
27 Jun 24	38.59000 +0.31	38.80	37.87	38.28	11,575,813
26 Jun 24	38.28000 -1.49	39.53	37.99	39.44	15,826,197
25 Jun 24	39.77000 -0.13	39.99	39.62	39.81	5,251,040
24 Jun 24	39.90000 -0.15	40.38	39.59	39.89	9,370,096
21 Jun 24	40.05000 +0.20	40.46	39.78	40.04	12,865,692
20 Jun 24	39.85000 -0.36	40.45	39.61	40.24	9,031,051
18 Jun 24	40.21000 +1.46	40.25	38.69	39.00	15,779,306
17 Jun 24	38.75000 +1.50	39.15	37.91	38.40	12,178,562
14 Jun 24	37.25000 -0.83	37.97	37.05	37.85	4,423,317
13 Jun 24	38.08000 +0.06	38.17	37.12	37.44	9,034,485
12 Jun 24	38.02000 +0.67	38.31	37.51	37.75	6,768,272
11 Jun 24	37.35000 +0.49	37.57	36.61	36.66	8,783,635
10 Jun 24	36.86000 -0.07	36.90	36.58	36.67	2,999,778
07 Jun 24	36.93000 -0.47	37.29	36.81	37.21	2,915,140
06 Jun 24	37.40000 -0.09	37.49	37.26	37.43	3,896,295
05 Jun 24	37.49000 +0.48	37.52	36.96	37.20	3,431,821
04 Jun 24	37.01000 -0.35	37.24	36.90	37.04	3,413,905
03 Jun 24	37.36000 +0.10	37.51	37.04	37.26	5,585,727
31 May 24	37.26000 +0.30	37.27	36.63	36.66	7,192,202
30 May 24	36.96000 +1.41	37.28	36.21	36.67	11,629,106
29 May 24	35.55000 -0.30	35.80	35.40	35.47	3,487,250
28 May 24	35.85000 -0.43	36.23	35.74	36.18	4,076,502
24 May 24	36.28000 +0.16	36.53	36.24	36.36	2,762,548
23 May 24	36.12000 -0.46	36.59	36.08	36.53	3,087,632
22 May 24	36.58000 +0.10	36.74	36.33	36.47	5,040,281
21 May 24	36.48000 +0.96	36.80	35.40	35.40	10,928,176
20 May 24	35.52000 +0.17	35.60	35.30	35.37	7,331,183
17 May 24	35.35000 +0.13	35.39	35.12	35.35	3,777,531
16 May 24	35.22000 +0.11	35.32	35.01	35.07	4,605,856
15 May 24	35.11000 +0.16	35.14	34.87	35.05	4,044,735
14 May 24	34.95000 +0.67	35.03	34.33	34.36	6,722,751
13 May 24	34.28000 +0.11	34.44	34.15	34.17	2,427,996
10 May 24	34.17000 -0.03	34.38	34.08	34.35	2,891,128
09 May 24	34.20000 +0.27	34.22	33.94	34.00	2,775,576
08 May 24	33.93000 +0.51	33.95	33.30	33.30	3,948,287
07 May 24	33.42000 -0.02	33.66	33.37	33.57	3,978,498
06 May 24	33.44000 -0.28	33.85	32.92	33.70	6,961,433
03 May 24	33.72000 +0.15	33.87	33.51	33.76	4,490,410
02 May 24	33.57000 +0.09	33.80	33.08	33.76	5,213,867
01 May 24	33.48000 +0.10	34.06	32.84	33.42	9,864,172
30 Apr 24	33.38000 +1.60	34.47	33.06	33.12	12,892,630
29 Apr 24	31.78000 +0.45	31.80	31.37	31.37	5,595,575
26 Apr 24	31.33000 -0.02	31.74	31.28	31.32	3,689,904
25 Apr 24	31.35000 -0.17	31.68	31.19	31.42	3,769,929
24 Apr 24	31.52000 -0.01	31.71	31.32	31.54	3,203,471
23 Apr 24	31.53000 -0.02	31.86	31.48	31.57	3,186,254
22 Apr 24	31.55000 +0.28	31.77	31.28	31.50	3,517,294
19 Apr 24	31.27000 +0.36	31.39	30.91	30.91	3,324,765
18 Apr 24	30.91000 -0.07	31.13	30.72	31.05	4,653,580
17 Apr 24	30.98000 +0.06	31.44	30.95	31.01	5,179,519
16 Apr 24	30.92000 -0.37	31.44	30.90	31.39	5,754,152
15 Apr 24	31.29000 -0.20	32.04	31.25	31.83	3,384,914
12 Apr 24	31.49000 -0.78	32.05	31.38	31.92	3,338,354
11 Apr 24	32.27000 +0.32	32.53	32.03	32.42	5,980,923
10 Apr 24	31.95000 -0.60	32.18	31.74	32.07	4,154,975
09 Apr 24	32.55000 +0.36	32.57	32.10	32.29	4,341,670
08 Apr 24	32.19000 -0.35	32.79	32.19	32.79	4,923,369
05 Apr 24	32.54000 +0.17	32.65	32.28	32.33	4,540,115
04 Apr 24	32.37000 -0.20	32.99	32.27	32.97	4,417,386
03 Apr 24	32.57000 +0.06	32.74	32.41	32.50	2,979,561
02 Apr 24	32.51000 -0.16	32.70	32.44	32.54	2,476,126
01 Apr 24	32.67000 -0.29	33.01	32.64	32.94	2,257,566
28 Mar 24	32.96000 -0.06	33.32	32.88	33.10	3,887,907
27 Mar 24	33.02000 +0.71	33.04	32.38	32.50	4,026,858
26 Mar 24	32.31000 -0.16	32.69	32.29	32.58	5,450,765
25 Mar 24	32.47000 -0.10	32.71	32.45	32.54	2,584,527
22 Mar 24	32.57000 -0.56	33.01	32.54	32.98	4,104,404
21 Mar 24	33.13000 +0.46	33.34	32.81	32.86	5,390,739
20 Mar 24	32.67000 +0.12	32.79	32.41	32.58	5,418,640
19 Mar 24	32.55000 +0.22	32.55	32.07	32.17	4,038,809
18 Mar 24	32.33000 -0.18	32.68	32.26	32.64	5,734,109
15 Mar 24	32.51000 -0.02	32.60	32.37	32.40	8,142,155
14 Mar 24	32.53000 -0.20	32.74	32.22	32.66	3,834,758
13 Mar 24	32.73000 -0.16	33.04	32.60	33.00	3,735,939
12 Mar 24	32.89000 -0.01	32.99	32.70	32.90	3,362,455
11 Mar 24	32.90000 +0.19	32.94	32.46	32.80	3,050,837
08 Mar 24	32.71000 +0.11	32.88	32.51	32.73	3,048,505
07 Mar 24	32.60000 -0.21	32.90	32.26	32.86	6,427,263
06 Mar 24	32.81000 +0.31	33.16	32.65	32.72	3,627,893
05 Mar 24	32.50000 -0.88	33.28	32.28	33.20	6,080,008
04 Mar 24	33.38000 +0.93	33.56	32.28	32.36	5,845,742
01 Mar 24	32.45000 +0.21	32.62	32.08	32.29	4,340,542
29 Feb 24	32.24000 +0.15	32.40	32.13	32.26	6,651,935
28 Feb 24	32.09000 -0.34	32.22	31.81	32.03	2,992,222
27 Feb 24	32.43000 -0.08	32.76	32.34	32.66	2,533,812
26 Feb 24	32.51000 -0.18	32.77	32.51	32.61	4,089,784
23 Feb 24	32.69000 +0.00	32.77	32.46	32.77	2,876,783
22 Feb 24	32.69000 +0.44	32.72	32.09	32.30	4,716,532
21 Feb 24	32.25000 -0.04	32.46	32.05	32.20	3,844,727
20 Feb 24	32.29000 +0.38	32.30	31.63	31.64	5,561,922
16 Feb 24	31.91000 -0.12	32.21	31.73	31.93	3,373,779
15 Feb 24	32.03000 +0.28	32.22	31.81	31.81	3,532,862
14 Feb 24	31.75000 +0.47	31.81	31.41	31.59	3,885,611
13 Feb 24	31.28000 -0.90	31.83	30.97	31.67	4,958,396
12 Feb 24	32.18000 +0.14	32.38	31.91	32.03	3,202,336
09 Feb 24	32.04000 +0.31	32.05	31.58	31.65	2,844,146
08 Feb 24	31.73000 -0.06	31.81	31.53	31.71	3,523,489
07 Feb 24	31.79000 -0.25	32.12	31.56	32.06	3,952,192
06 Feb 24	32.04000 +0.03	32.19	31.95	32.11	3,984,495
05 Feb 24	32.01000 -0.24	32.15	31.72	31.99	9,025,792
02 Feb 24	32.25000 +0.16	32.42	31.85	31.95	4,234,533
01 Feb 24	32.09000 -0.40	32.44	31.76	32.35	5,166,421
31 Jan 24	32.49000 -0.81	33.39	32.36	33.32	10,099,600
30 Jan 24	33.30000 +2.15	33.87	32.59	32.80	11,311,881
29 Jan 24	31.15000 +0.29	31.18	30.77	30.80	7,008,981
26 Jan 24	30.86000 +0.04	31.09	30.79	30.93	4,593,160
25 Jan 24	30.82000 +0.45	31.07	30.51	30.60	4,913,298
24 Jan 24	30.37000 +0.07	30.68	30.31	30.52	5,492,677
23 Jan 24	30.30000 -0.32	30.83	30.30	30.61	6,160,394
22 Jan 24	30.62000 +0.18	30.77	30.49	30.50	5,276,232
19 Jan 24	30.44000 +0.28	30.56	29.82	30.21	5,513,516
18 Jan 24	30.16000 +0.31	30.33	29.93	30.13	3,766,514
17 Jan 24	29.85000 -0.37	30.08	29.71	29.95	2,822,186
16 Jan 24	30.22000 -0.38	30.40	29.97	30.33	5,246,341
12 Jan 24	30.60000 -0.14	31.01	30.58	30.91	4,285,700
11 Jan 24	30.74000 +0.05	30.78	30.38	30.60	2,498,199
10 Jan 24	30.69000 +0.10	30.83	30.33	30.50	2,820,445
09 Jan 24	30.59000 -0.73	31.14	30.51	31.02	4,271,245
08 Jan 24	31.32000 +0.75	31.41	30.57	30.63	6,972,082
05 Jan 24	30.57000 +0.29	30.62	30.10	30.19	5,680,524
04 Jan 24	30.28000 +0.15	30.38	29.84	30.08	4,008,406
03 Jan 24	30.13000 -0.36	30.35	29.98	30.18	4,439,361
02 Jan 24	30.49000 +0.04	30.73	30.08	30.19	4,922,525
29 Dec 23	30.45000 -0.18	30.64	30.30	30.49	2,847,127
28 Dec 23	30.63000 +0.07	30.67	30.51	30.61	3,571,121
27 Dec 23	30.56000 +0.11	30.58	30.37	30.47	2,894,150
26 Dec 23	30.45000 +0.22	30.55	30.15	30.15	2,201,679
22 Dec 23	30.23000 +0.05	30.50	30.14	30.31	2,960,194
21 Dec 23	30.18000 +0.43	30.19	29.82	29.97	3,700,855
20 Dec 23	29.75000 -0.63	30.42	29.74	30.29	3,642,476
19 Dec 23	30.38000 +0.28	30.41	30.16	30.25	4,427,572
18 Dec 23	30.10000 -0.36	30.53	30.09	30.33	4,372,395
15 Dec 23	30.46000 -0.11	30.67	30.27	30.48	7,785,461
14 Dec 23	30.57000 +0.89	30.80	29.85	29.85	5,375,159
13 Dec 23	29.68000 +0.27	29.76	29.14	29.47	4,314,653
12 Dec 23	29.41000 -0.09	29.56	29.34	29.52	3,076,758
11 Dec 23	29.50000 +0.39	29.52	29.17	29.20	5,919,689
08 Dec 23	29.11000 +0.10	29.38	29.01	29.08	3,747,396
07 Dec 23	29.01000 +0.22	29.20	28.76	28.91	4,718,517
06 Dec 23	28.79000 +0.33	29.01	28.63	28.72	4,606,654
05 Dec 23	28.46000 -0.40	28.78	28.30	28.72	4,754,766
04 Dec 23	28.86000 +0.02	28.99	28.53	28.88	3,449,872
01 Dec 23	28.84000 +0.35	28.90	28.25	28.32	3,638,603
30 Nov 23	28.49000 +0.27	28.51	28.02	28.43	7,180,583
29 Nov 23	28.22000 +0.46	28.41	28.04	28.04	3,565,710
28 Nov 23	27.76000 -0.11	27.96	27.57	27.77	5,052,610
27 Nov 23	27.87000 -0.33	28.14	27.85	28.06	2,689,019
24 Nov 23	28.20000 +0.04	28.31	28.06	28.19	976,645
22 Nov 23	28.16000 +0.05	28.38	28.08	28.30	2,723,509
21 Nov 23	28.11000 -0.18	28.38	28.03	28.25	3,479,232
20 Nov 23	28.29000 -0.19	28.45	28.02	28.30	3,660,353
17 Nov 23	28.48000 +0.10	28.63	28.26	28.57	3,059,167
16 Nov 23	28.38000 -0.57	28.64	28.13	28.46	3,305,508
15 Nov 23	28.95000 +0.49	29.19	28.64	28.65	4,819,101
14 Nov 23	28.46000 +0.74	28.53	28.08	28.10	5,226,150
13 Nov 23	27.72000 +0.04	27.83	27.41	27.61	3,103,437
10 Nov 23	27.68000 +0.61	27.75	26.94	27.24	4,537,127
09 Nov 23	27.07000 -0.24	27.52	27.03	27.49	2,621,397
08 Nov 23	27.31000 -0.16	27.59	27.24	27.42	2,145,735
07 Nov 23	27.47000 -0.25	27.77	27.35	27.56	3,310,837
06 Nov 23	27.72000 -0.21	28.00	27.67	27.97	2,750,204
03 Nov 23	27.93000 +0.55	28.30	27.81	27.81	3,887,123
02 Nov 23	27.38000 +0.72	27.40	26.71	26.83	3,373,753
01 Nov 23	26.66000 -0.10	26.74	26.41	26.69	3,155,188
31 Oct 23	26.76000 +0.10	26.89	26.62	26.72	3,975,732
30 Oct 23	26.66000 +0.07	26.88	26.37	26.76	3,744,947
27 Oct 23	26.59000 -0.34	27.07	26.48	26.98	4,266,847
26 Oct 23	26.93000 +0.15	27.25	26.80	26.87	3,872,096
25 Oct 23	26.78000 -0.08	26.99	26.39	26.46	7,805,170
24 Oct 23	26.86000 -0.07	26.92	25.26	25.59	10,372,884
23 Oct 23	26.93000 -0.24	27.22	26.87	27.14	4,442,231
20 Oct 23	27.17000 -0.26	27.43	27.16	27.38	4,367,398
19 Oct 23	27.43000 -0.17	27.92	27.37	27.56	3,904,596
18 Oct 23	27.60000 -0.59	28.04	27.56	27.93	3,150,270
17 Oct 23	28.19000 -0.21	28.42	27.94	28.12	4,151,395
16 Oct 23	28.40000 +0.47	28.53	27.93	28.20	5,693,408
13 Oct 23	27.93000 -0.20	28.24	27.80	28.10	3,741,021
12 Oct 23	28.13000 -0.97	29.37	27.86	29.27	5,720,810
11 Oct 23	29.10000 -0.15	29.51	28.97	29.41	3,066,168
10 Oct 23	29.25000 -0.19	29.66	28.53	28.69	4,182,429
09 Oct 23	29.44000 -0.14	29.58	29.21	29.28	2,857,407
06 Oct 23	29.58000 -0.10	29.82	29.17	29.50	2,561,985
05 Oct 23	29.68000 -0.39	30.07	29.50	30.01	2,602,659
04 Oct 23	30.07000 +0.05	30.14	29.60	30.08	2,658,516
03 Oct 23	30.02000 -0.19	30.34	29.89	30.01	2,767,900
02 Oct 23	30.21000 -0.26	30.34	29.96	30.27	2,611,905
29 Sep 23	30.47000 +0.15	30.79	30.35	30.50	3,036,832
28 Sep 23	30.32000 +0.26	30.46	30.01	30.10	2,924,992
27 Sep 23	30.06000 -0.06	30.33	29.89	30.27	2,466,497
26 Sep 23	30.12000 -0.85	30.76	30.09	30.57	3,522,192
25 Sep 23	30.97000 -0.25	31.26	30.88	30.95	2,632,802
22 Sep 23	31.22000 +0.04	31.44	31.12	31.31	2,605,750
21 Sep 23	31.18000 -0.44	31.45	31.07	31.39	2,831,083
20 Sep 23	31.62000 -0.26	32.18	31.56	32.00	2,021,734
19 Sep 23	31.88000 +0.31	32.00	31.55	31.64	4,069,174
18 Sep 23	31.57000 +0.34	31.66	31.09	31.11	3,196,858
15 Sep 23	31.23000 -0.25	31.53	31.12	31.28	5,427,930
14 Sep 23	31.48000 +0.22	31.57	31.29	31.45	2,763,294
13 Sep 23	31.26000 -0.13	31.50	31.18	31.40	2,401,984
12 Sep 23	31.39000 +0.36	31.40	30.93	30.97	3,271,840
11 Sep 23	31.03000 -0.34	31.66	30.93	31.60	2,177,662
08 Sep 23	31.37000 -0.15	31.52	31.19	31.46	2,744,292
07 Sep 23	31.52000 -0.34	31.84	31.38	31.38	2,933,041
06 Sep 23	31.86000 -0.34	32.09	31.38	32.01	6,148,801
05 Sep 23	32.20000 -0.66	32.82	32.20	32.80	2,820,535
01 Sep 23	32.86000 +0.04	33.26	32.72	33.16	3,018,246
31 Aug 23	32.82000 +0.06	33.12	32.78	32.94	3,617,143
30 Aug 23	32.76000 -0.14	32.77	32.50	32.51	2,649,167
29 Aug 23	32.90000 +0.25	32.94	32.62	32.74	2,746,324
28 Aug 23	32.65000 +0.22	32.81	32.57	32.66	1,861,400
25 Aug 23	32.43000 +0.48	32.56	31.92	32.12	3,112,670
24 Aug 23	31.95000 -0.25	32.33	31.86	31.98	2,414,206
23 Aug 23	32.20000 +0.24	32.32	31.90	31.99	1,803,485
22 Aug 23	31.96000 -0.04	32.25	31.94	32.14	2,666,274
21 Aug 23	32.00000 -0.15	32.23	31.84	32.14	1,992,636
18 Aug 23	32.15000 +0.12	32.25	31.77	31.79	2,629,381
17 Aug 23	32.03000 +0.28	32.26	31.94	31.98	2,177,614
16 Aug 23	31.75000 -0.14	31.99	31.65	31.65	3,096,126
15 Aug 23	31.89000 -0.47	32.21	31.81	32.10	3,362,594
14 Aug 23	32.36000 -0.07	32.43	32.13	32.25	2,914,389
11 Aug 23	32.43000 -0.23	32.58	32.31	32.42	2,621,303
10 Aug 23	32.66000 +0.10	32.98	32.58	32.69	2,916,250
09 Aug 23	32.56000 -0.27	32.92	32.54	32.87	3,620,204
08 Aug 23	32.83000 -0.28	32.85	32.31	32.69	3,382,560
07 Aug 23	33.11000 +0.01	33.54	32.98	33.36	3,256,345
04 Aug 23	33.10000 -0.47	33.79	33.05	33.56	4,784,130
03 Aug 23	33.57000 -0.24	33.84	33.15	33.58	5,121,880
02 Aug 23	33.81000 +0.07	34.06	33.41	33.49	3,979,633
01 Aug 23	33.74000 -0.20	34.12	33.66	33.90	4,404,502
31 Jul 23	33.94000 +0.18	34.09	33.54	33.60	7,929,981
28 Jul 23	33.76000 -0.05	34.18	33.58	34.15	4,955,238
27 Jul 23	33.81000 -0.59	34.70	33.72	34.70	6,549,468
26 Jul 23	34.40000 +0.40	34.41	33.38	33.70	6,166,761
25 Jul 23	34.00000 +0.81	34.22	33.06	33.70	7,632,280
24 Jul 23	33.19000 -0.03	33.47	33.17	33.36	5,238,843
21 Jul 23	33.22000 +0.03	33.46	33.05	33.24	3,503,053
20 Jul 23	33.19000 -0.41	33.56	32.81	33.38	5,432,443
19 Jul 23	33.60000 -0.03	33.87	33.46	33.71	4,044,424
18 Jul 23	33.63000 +0.03	34.14	33.51	33.51	5,660,043
17 Jul 23	33.60000 +0.04	33.82	33.43	33.51	4,100,017
14 Jul 23	33.56000 -2.26	34.93	33.43	34.93	7,177,033
13 Jul 23	35.82000 +0.26	35.97	35.68	35.75	3,101,024
12 Jul 23	35.56000 +0.16	35.78	35.41	35.75	3,269,215
11 Jul 23	35.40000 +0.38	35.41	35.14	35.22	3,058,124
10 Jul 23	35.02000 +0.32	35.07	34.53	34.56	2,575,303
07 Jul 23	34.70000 +0.05	35.09	34.53	34.57	2,521,476
06 Jul 23	34.65000 -0.33	34.81	34.28	34.60	2,888,728
05 Jul 23	34.98000 -0.18	35.19	34.71	34.86	3,785,604
03 Jul 23	35.16000 +0.12	35.28	34.90	34.97	1,598,575
30 Jun 23	35.04000 +0.33	35.17	34.70	35.00	4,382,517
29 Jun 23	34.71000 -0.07	34.84	34.56	34.78	3,720,139
28 Jun 23	34.78000 +0.09	34.90	34.39	34.60	4,363,893
27 Jun 23	34.69000 +0.55	34.83	34.08	34.22	2,990,230
26 Jun 23	34.14000 +0.28	34.41	33.98	34.01	4,643,505
23 Jun 23	33.86000 -0.59	34.07	33.78	33.90	5,961,972
22 Jun 23	34.45000 +0.03	34.48	34.04	34.34	4,393,012
21 Jun 23	34.42000 -0.48	34.98	34.37	34.75	4,493,730
20 Jun 23	34.90000 -0.95	35.35	34.83	35.16	7,432,830
16 Jun 23	35.85000 +2.01	36.01	34.54	34.96	21,262,896
15 Jun 23	33.84000 +0.60	34.06	33.51	33.64	5,271,239
14 Jun 23	33.24000 +0.25	33.42	32.99	33.02	5,056,994
13 Jun 23	32.99000 +0.16	33.34	32.86	32.99	3,143,963
12 Jun 23	32.83000 +0.05	32.93	32.59	32.86	2,987,986
09 Jun 23	32.78000 +1.10	33.28	32.65	32.86	7,149,100
08 Jun 23	31.68000 -0.21	32.04	31.57	31.95	2,999,498
07 Jun 23	31.89000 +0.61	31.94	31.23	31.36	7,049,059
06 Jun 23	31.28000 +0.23	31.42	30.89	30.93	3,003,143
05 Jun 23	31.05000 -0.46	31.45	31.04	31.45	3,081,700
02 Jun 23	31.51000 +0.64	31.59	31.19	31.22	5,699,995
01 Jun 23	30.87000 +0.06	31.04	30.58	30.87	5,786,253
31 May 23	30.81000 -0.35	31.01	30.48	30.80	10,514,258
30 May 23	31.16000 -0.37	31.45	31.09	31.41	3,613,886
26 May 23	31.53000 +0.49	31.71	31.12	31.12	3,766,317
25 May 23	31.04000 -0.49	31.76	30.75	31.67	5,811,062
24 May 23	31.53000 +0.76	32.88	31.32	31.60	10,349,953
23 May 23	30.77000 -0.73	31.85	30.76	31.48	5,264,234
22 May 23	31.50000 +0.18	31.69	31.19	31.35	4,027,428
19 May 23	31.32000 +0.03	31.72	31.24	31.51	4,233,550
18 May 23	31.29000 +0.47	31.31	30.60	30.68	2,802,487
17 May 23	30.82000 +0.19	30.98	30.63	30.80	2,549,842
16 May 23	30.63000 -0.57	31.16	30.60	30.92	3,696,374
15 May 23	31.20000 +0.21	31.24	30.83	30.99	3,081,427
12 May 23	30.99000 +0.01	31.15	30.75	31.03	2,636,385
11 May 23	30.98000 -0.31	31.18	30.84	31.14	3,645,423
10 May 23	31.29000 +0.13	31.52	31.05	31.44	3,638,149
09 May 23	31.16000 -0.31	31.33	30.93	31.15	3,321,386
08 May 23	31.47000 -0.01	31.57	31.20	31.39	4,578,185
05 May 23	31.48000 +0.11	31.85	31.27	31.84	4,009,489
04 May 23	31.37000 -0.30	31.67	31.17	31.50	4,855,927
03 May 23	31.67000 -0.82	32.66	31.59	32.57	4,549,910
02 May 23	32.49000 -0.62	33.00	32.09	32.81	3,682,116
01 May 23	33.11000 -0.11	33.40	33.08	33.22	3,330,909
28 Apr 23	33.22000 +0.47	33.23	32.64	32.64	3,867,133
27 Apr 23	32.75000 +0.51	32.78	32.03	32.12	4,596,539
26 Apr 23	32.24000 -0.65	32.72	32.10	32.64	6,062,046
25 Apr 23	32.89000 -0.77	34.50	32.81	34.01	7,704,534
24 Apr 23	33.66000 +0.06	33.87	33.49	33.60	6,597,659
21 Apr 23	33.60000 -0.38	33.95	33.40	33.95	17,674,716
20 Apr 23	33.98000 -0.02	34.03	33.59	33.63	3,620,707
19 Apr 23	34.00000 -0.50	34.26	33.83	34.14	5,080,588
18 Apr 23	34.50000 -0.24	34.94	34.31	34.87	3,697,407
17 Apr 23	34.74000 -0.04	34.94	34.55	34.58	3,466,932
14 Apr 23	34.78000 -0.15	35.27	34.51	34.90	2,575,481
13 Apr 23	34.93000 +0.19	35.04	34.46	34.88	3,241,411
12 Apr 23	34.74000 -0.24	35.26	34.71	35.22	2,997,246
11 Apr 23	34.98000 +0.10	35.24	34.97	35.03	3,087,942
10 Apr 23	34.88000 +0.78	34.89	33.90	33.90	4,549,123
06 Apr 23	34.10000 -0.16	34.29	33.91	34.03	3,104,703
05 Apr 23	34.26000 -0.17	34.53	34.04	34.19	4,021,638
04 Apr 23	34.43000 -0.52	34.98	34.29	34.97	3,277,047
03 Apr 23	34.95000 -0.33	35.21	34.67	35.13	4,885,049
31 Mar 23	35.28000 +0.46	35.38	34.93	35.00	4,261,652
30 Mar 23	34.82000 +0.46	35.03	34.49	34.67	3,862,509
29 Mar 23	34.36000 +0.81	34.50	33.81	33.92	3,682,854
28 Mar 23	33.55000 +0.20	33.63	33.25	33.35	3,835,547
27 Mar 23	33.35000 +0.50	33.90	33.28	33.73	3,873,035
24 Mar 23	32.85000 +0.19	32.87	32.11	32.41	3,581,931
23 Mar 23	32.66000 -0.11	33.46	32.38	32.87	3,971,848
22 Mar 23	32.77000 -0.90	33.77	32.76	33.75	4,139,015
21 Mar 23	33.67000 +0.44	33.87	33.39	33.56	2,877,986
20 Mar 23	33.23000 +0.41	33.52	32.76	33.01	4,381,620
17 Mar 23	32.82000 -0.51	33.27	32.72	33.19	6,649,983
16 Mar 23	33.33000 +0.52	33.38	32.45	32.47	3,622,658
15 Mar 23	32.81000 -0.75	33.13	32.52	32.94	3,346,747
14 Mar 23	33.56000 +0.49	33.86	33.15	33.68	4,199,778
13 Mar 23	33.07000 -0.19	33.40	32.64	32.79	3,667,765
10 Mar 23	33.26000 -0.69	33.94	33.01	33.82	3,257,723
09 Mar 23	33.95000 -0.43	34.67	33.83	34.49	3,406,443
08 Mar 23	34.38000 -0.06	34.83	34.15	34.53	3,901,154
07 Mar 23	34.44000 -1.03	35.56	33.92	35.56	5,688,973
06 Mar 23	35.47000 +0.20	36.01	35.25	35.46	5,976,498
03 Mar 23	35.27000 +0.76	35.40	34.56	34.80	5,187,234
02 Mar 23	34.51000 +0.18	34.60	33.96	34.04	3,849,660
01 Mar 23	34.33000 +0.38	34.44	33.81	33.93	3,563,937
28 Feb 23	33.95000 -0.36	34.37	33.90	34.25	4,687,377
27 Feb 23	34.31000 +0.00	34.81	34.26	34.46	3,472,194
24 Feb 23	34.31000 -0.39	34.43	34.13	34.22	3,243,617
23 Feb 23	34.70000 +0.28	34.81	34.28	34.70	2,688,700
22 Feb 23	34.42000 -0.19	34.75	34.32	34.61	2,746,205
21 Feb 23	34.61000 -0.97	35.29	34.49	35.10	6,262,865
17 Feb 23	35.58000 +0.23	35.60	34.88	35.18	4,389,151
16 Feb 23	35.35000 -0.28	35.61	35.23	35.30	1,976,996
15 Feb 23	35.63000 +0.24	35.64	35.07	35.12	2,745,971
14 Feb 23	35.39000 -0.28	35.62	35.05	35.50	2,868,543
13 Feb 23	35.67000 +0.42	35.74	35.14	35.14	3,596,626
10 Feb 23	35.25000 +0.25	35.29	34.71	34.79	3,656,866
09 Feb 23	35.00000 -0.14	35.91	34.88	35.48	3,346,152
08 Feb 23	35.14000 -0.05	35.43	34.82	34.94	4,396,486
07 Feb 23	35.19000 +0.17	35.35	34.70	34.81	5,692,601
06 Feb 23	35.02000 -0.72	35.41	35.01	35.27	4,514,611
03 Feb 23	35.74000 -0.55	36.44	35.64	35.90	3,572,644
02 Feb 23	36.29000 +1.01	36.33	34.98	35.49	4,848,807
01 Feb 23	35.28000 +0.67	35.59	34.22	34.52	6,855,265
31 Jan 23	34.61000 -1.78	36.39	34.42	36.39	14,063,381
30 Jan 23	36.39000 -0.41	37.10	36.33	36.62	6,646,356
27 Jan 23	36.80000 +0.37	37.04	36.29	36.33	4,588,693
26 Jan 23	36.43000 +0.87	36.44	35.72	35.72	4,777,904
25 Jan 23	35.56000 -0.25	35.64	35.03	35.49	4,334,809
24 Jan 23	35.81000 -0.30	36.21	35.48	36.05	3,469,967
23 Jan 23	36.11000 +0.27	36.53	35.87	35.97	4,697,536
20 Jan 23	35.84000 +0.09	36.00	35.04	35.78	5,978,154
19 Jan 23	35.75000 -0.19	35.97	35.42	35.54	3,311,104
18 Jan 23	35.94000 -0.01	36.58	35.85	36.08	3,013,628
17 Jan 23	35.95000 -0.12	36.43	35.95	36.08	4,565,513
13 Jan 23	36.07000 -0.47	36.37	36.04	36.34	3,643,373
12 Jan 23	36.54000 +0.13	36.94	36.31	36.54	4,315,521
11 Jan 23	36.41000 +0.57	36.42	35.75	36.00	3,592,944
10 Jan 23	35.84000 +0.42	35.98	35.38	35.42	3,129,886
09 Jan 23	35.42000 +0.04	35.76	35.28	35.57	6,845,502
06 Jan 23	35.38000 +0.99	35.63	34.80	34.85	5,306,207
05 Jan 23	34.39000 +0.28	34.51	33.65	33.88	5,257,061
04 Jan 23	34.11000 +1.57	34.19	33.19	33.52	5,799,226
03 Jan 23	32.54000 +0.60	32.55	31.94	32.14	3,548,802
30 Dec 22	31.94000 -0.04	31.98	31.58	31.78	2,592,883
29 Dec 22	31.98000 +0.56	32.17	31.64	31.70	2,136,239
28 Dec 22	31.42000 -0.48	32.03	31.37	31.82	1,923,530
27 Dec 22	31.90000 +0.15	31.98	31.65	31.80	2,319,971
23 Dec 22	31.75000 +0.18	31.83	31.31	31.46	1,988,831
22 Dec 22	31.57000 -0.46	31.78	30.93	31.71	3,021,050
21 Dec 22	32.03000 +0.48	32.16	31.66	31.75	2,783,639
20 Dec 22	31.55000 -0.20	31.88	31.39	31.62	3,933,265
19 Dec 22	31.75000 -0.55	32.50	31.58	32.37	5,007,848
16 Dec 22	32.30000 -0.49	32.57	31.81	32.45	9,870,462
15 Dec 22	32.79000 -0.94	33.30	32.69	33.23	3,739,707
14 Dec 22	33.73000 -0.26	34.36	33.36	33.90	4,078,724
13 Dec 22	33.99000 +0.50	34.44	33.72	34.22	3,034,770
12 Dec 22	33.49000 +0.47	33.56	32.81	32.88	4,068,532
09 Dec 22	33.02000 -0.30	33.52	32.92	33.29	4,742,852
08 Dec 22	33.32000 +0.20	33.48	33.11	33.30	2,327,113
07 Dec 22	33.12000 -0.16	33.42	32.99	33.12	2,179,752
06 Dec 22	33.28000 -0.22	33.51	32.94	33.49	2,982,795
05 Dec 22	33.50000 -0.50	33.78	33.39	33.73	3,193,270
02 Dec 22	34.00000 -0.24	34.01	33.60	33.80	3,117,986
01 Dec 22	34.24000 +0.11	34.74	34.12	34.34	4,394,317
30 Nov 22	34.13000 +0.72	34.20	32.99	33.44	7,799,932
29 Nov 22	33.41000 +0.30	33.52	32.88	33.21	3,194,854
28 Nov 22	33.11000 -1.01	33.80	32.89	33.79	5,444,123
25 Nov 22	34.12000 +0.20	34.37	34.00	34.01	1,414,661
23 Nov 22	33.92000 -0.06	34.23	33.51	33.99	3,657,829
22 Nov 22	33.98000 +0.32	34.25	33.80	33.82	3,400,343
21 Nov 22	33.66000 -0.23	33.85	33.47	33.74	3,035,294
18 Nov 22	33.89000 +0.60	34.03	33.65	33.70	3,315,045
17 Nov 22	33.29000 -0.19	33.31	32.65	32.66	2,862,156
16 Nov 22	33.48000 -0.88	34.20	33.17	34.20	4,376,779
15 Nov 22	34.36000 +0.37	34.81	33.72	34.48	4,640,995
14 Nov 22	33.99000 -0.47	34.79	33.95	34.32	4,856,000
11 Nov 22	34.46000 +0.56	34.88	34.00	34.17	3,782,977
10 Nov 22	33.90000 +1.84	33.96	33.17	33.90	5,408,129
09 Nov 22	32.06000 -0.92	32.92	31.97	32.79	4,365,807
08 Nov 22	32.98000 -0.10	33.53	32.58	33.35	4,569,695
07 Nov 22	33.08000 +2.88	33.22	32.65	33.17	3,255,739
14 Oct 22	30.20000 -0.38	31.17	30.04	31.00	4,636,819
13 Oct 22	30.58000 +0.50	30.86	29.16	29.31	5,874,078
12 Oct 22	30.08000 +0.18	30.36	29.77	29.93	3,604,676
11 Oct 22	29.90000 -0.23	30.37	29.53	29.84	3,860,644
10 Oct 22	30.13000 -0.33	30.76	30.03	30.66	3,438,147
07 Oct 22	30.46000 -1.03	31.08	30.21	31.00	4,182,010
06 Oct 22	31.49000 +0.17	31.60	31.17	31.33	4,708,959
05 Oct 22	31.32000 -0.21	31.49	30.82	31.10	3,968,226
04 Oct 22	31.53000 +1.66	31.58	30.46	30.58	6,731,549
03 Oct 22	29.87000 +0.85	30.00	29.13	29.38	4,152,000
30 Sep 22	29.02000 -0.60	29.92	28.98	29.50	4,342,557
29 Sep 22	29.62000 -0.31	29.78	29.22	29.55	4,570,957
28 Sep 22	29.93000 +0.43	30.00	29.37	29.57	6,081,077
27 Sep 22	29.50000 -0.39	30.31	29.17	30.14	4,705,725
26 Sep 22	29.89000 -0.42	30.53	29.87	30.05	3,586,022
23 Sep 22	30.31000 -0.41	30.60	29.89	30.42	3,842,904
22 Sep 22	30.72000 -0.34	31.28	30.61	31.05	4,233,523
21 Sep 22	31.06000 -0.64	32.06	31.06	31.85	3,837,966
20 Sep 22	31.70000 -0.67	32.10	31.55	32.08	3,433,248
19 Sep 22	32.37000 +0.31	32.41	31.70	31.75	3,779,744
16 Sep 22	32.06000 -0.55	32.33	31.85	32.24	9,532,217
15 Sep 22	32.61000 -0.31	33.06	32.36	32.79	5,695,918
14 Sep 22	32.92000 +0.00	33.03	32.43	32.86	5,312,630
13 Sep 22	32.92000 -1.40	33.62	32.78	33.49	4,591,355
12 Sep 22	34.32000 +0.68	34.34	33.86	33.94	5,960,369
09 Sep 22	33.64000 +0.53	33.75	33.14	33.50	3,781,589
08 Sep 22	33.11000 +0.12	33.38	32.25	32.76	9,251,226
07 Sep 22	32.99000 +0.20	33.48	32.83	32.95	6,926,748
06 Sep 22	32.79000 -0.36	33.31	32.69	33.26	3,837,424
02 Sep 22	33.15000 -0.72	34.50	32.91	34.31	6,728,910
01 Sep 22	33.87000 -0.45	34.21	33.35	34.15	4,158,379
31 Aug 22	34.32000 -0.20	34.89	34.32	34.67	7,607,037
30 Aug 22	34.52000 +0.16	34.72	34.23	34.37	4,941,463
29 Aug 22	34.36000 -0.28	34.74	34.17	34.29	3,684,816
26 Aug 22	34.64000 -1.21	35.90	34.57	35.82	4,841,779
25 Aug 22	35.85000 +0.87	35.87	35.18	35.25	2,808,837
24 Aug 22	34.98000 -0.06	35.19	34.62	34.95	6,094,312
23 Aug 22	35.04000 -0.10	35.44	34.96	35.03	2,902,566
22 Aug 22	35.14000 -1.05	35.73	35.05	35.63	3,813,665
19 Aug 22	36.19000 -0.67	36.58	36.00	36.56	3,676,632
18 Aug 22	36.86000 +0.48	36.99	36.35	36.49	2,397,746
17 Aug 22	36.38000 -1.00	36.96	35.74	36.93	6,209,573
16 Aug 22	37.38000 +0.20	37.67	36.91	36.99	2,329,864
15 Aug 22	37.18000 -0.36	37.73	37.12	37.30	2,740,545
12 Aug 22	37.54000 +0.40	37.56	37.24	37.35	2,146,620
11 Aug 22	37.14000 +0.34	37.71	37.00	37.00	3,938,801
10 Aug 22	36.80000 +1.42	36.85	36.10	36.10	4,035,457
09 Aug 22	35.38000 -0.52	35.90	35.29	35.75	3,925,808
08 Aug 22	35.90000 +0.10	36.28	35.82	36.04	2,271,371
05 Aug 22	35.80000 -0.69	36.28	35.69	36.09	4,652,525
04 Aug 22	36.49000 -0.01	36.59	36.22	36.54	3,161,247
03 Aug 22	36.50000 +0.39	36.64	36.10	36.30	2,746,596
02 Aug 22	36.11000 -0.28	36.53	36.01	36.25	3,617,026
01 Aug 22	36.39000 -0.37	36.88	36.23	36.33	3,559,976
29 Jul 22	36.76000 +0.47	36.93	36.15	36.35	5,555,126
28 Jul 22	36.29000 +0.34	36.69	35.96	36.04	4,242,280
27 Jul 22	35.95000 +1.01	36.51	34.80	35.01	6,201,382
26 Jul 22	34.94000 +0.45	35.02	33.28	33.61	7,669,781
25 Jul 22	34.49000 +0.12	34.90	34.06	34.50	9,166,033
22 Jul 22	34.37000 -0.48	34.92	34.04	34.84	4,481,256
21 Jul 22	34.85000 +0.43	34.85	34.25	34.33	3,876,275
20 Jul 22	34.42000 +0.23	34.47	33.97	34.06	3,144,531
19 Jul 22	34.19000 +1.42	34.24	33.18	33.23	4,681,323
18 Jul 22	32.77000 -0.43	33.76	32.64	33.41	4,795,886
15 Jul 22	33.20000 +1.21	33.29	32.24	32.48	4,126,765
14 Jul 22	31.99000 -0.25	32.05	31.33	31.77	5,245,711
13 Jul 22	32.24000 -0.12	32.42	31.70	31.76	2,819,089
12 Jul 22	32.36000 -0.09	33.10	32.20	32.42	2,858,383
11 Jul 22	32.45000 -0.16	32.64	32.16	32.33	3,192,608
08 Jul 22	32.61000 -0.05	32.81	32.22	32.62	2,634,205
07 Jul 22	32.66000 +0.75	32.84	32.14	32.16	4,165,920
06 Jul 22	31.91000 +0.26	32.19	31.51	31.69	3,303,868
05 Jul 22	31.65000 -0.26	31.68	30.63	30.95	3,819,629
01 Jul 22	31.91000 +0.40	31.94	30.70	31.37	4,709,570
30 Jun 22	31.51000 -0.87	32.00	31.27	31.82	7,291,133
29 Jun 22	32.38000 -0.12	32.75	31.97	32.58	3,994,699
28 Jun 22	32.50000 -0.79	33.78	32.47	33.47	3,740,912
27 Jun 22	33.29000 +0.53	33.76	32.53	33.01	5,223,936
24 Jun 22	32.76000 +1.15	32.79	31.90	31.97	8,747,461
23 Jun 22	31.61000 +0.06	31.72	31.24	31.64	4,409,371
22 Jun 22	31.55000 -0.57	32.18	31.54	31.75	3,764,486
21 Jun 22	32.12000 +0.24	32.65	31.94	32.49	4,131,674
17 Jun 22	31.88000 +0.51	32.37	31.02	31.47	11,791,393
16 Jun 22	31.37000 -1.37	31.92	30.95	31.76	7,330,919
15 Jun 22	32.74000 +0.64	33.08	32.06	32.40	6,837,207
14 Jun 22	32.10000 +0.16	32.65	31.86	32.08	6,157,270
13 Jun 22	31.94000 -1.34	32.61	31.58	32.41	5,153,118
10 Jun 22	33.28000 -0.98	33.82	33.08	33.79	3,986,299
09 Jun 22	34.26000 -1.56	35.41	34.23	35.41	5,370,153
08 Jun 22	35.82000 -0.02	35.85	35.43	35.69	3,812,363
07 Jun 22	35.84000 -0.05	35.88	35.02	35.42	3,016,725
06 Jun 22	35.89000 +0.05	36.53	35.72	36.21	2,537,205
03 Jun 22	35.84000 -0.67	36.37	35.65	36.14	3,501,349
02 Jun 22	36.51000 +1.07	36.53	35.25	35.50	3,842,239
01 Jun 22	35.44000 -0.38	36.16	35.22	35.99	3,257,669
31 May 22	35.82000 +0.17	36.24	35.01	35.45	6,618,917
27 May 22	35.65000 +0.43	35.69	35.01	35.29	4,260,357
26 May 22	35.22000 +1.52	35.31	34.04	34.08	7,748,955
25 May 22	33.70000 +0.43	33.83	32.94	33.01	5,132,909
24 May 22	33.27000 -0.49	33.72	32.47	33.60	6,117,805
23 May 22	33.76000 +0.63	34.01	32.88	32.89	5,442,010
20 May 22	33.13000 -0.39	34.05	32.24	34.02	6,053,385
19 May 22	33.52000 -0.54	34.15	33.19	33.73	5,558,790
18 May 22	34.06000 -2.23	35.83	33.81	35.83	7,807,155
17 May 22	36.29000 +1.09	36.33	35.67	35.75	4,123,907
16 May 22	35.20000 -0.34	35.53	34.59	35.33	4,072,304
13 May 22	35.54000 +0.33	35.73	35.04	35.50	4,047,364
12 May 22	35.21000 +0.33	35.24	34.49	34.71	5,022,533
11 May 22	34.88000 -1.12	36.07	34.83	35.55	5,454,961
10 May 22	36.00000 +0.24	36.41	35.31	36.23	4,904,225
09 May 22	35.76000 -1.10	36.72	35.61	36.26	5,157,429
06 May 22	36.86000 +0.33	37.02	35.83	36.39	4,858,825
05 May 22	36.53000 -0.74	36.92	35.96	36.78	4,575,356
04 May 22	37.27000 +1.14	37.31	35.97	36.26	4,580,112
03 May 22	36.13000 +0.17	36.43	35.81	36.04	3,986,024
02 May 22	35.96000 +0.77	35.99	35.00	35.19	6,268,199
29 Apr 22	35.19000 -1.21	36.67	35.11	36.13	5,096,966
28 Apr 22	36.40000 +0.33	36.70	35.72	36.50	5,692,767
27 Apr 22	36.07000 +0.57	36.27	34.85	35.58	9,747,185
26 Apr 22	35.50000 +1.08	36.75	35.23	36.20	11,676,507
25 Apr 22	34.42000 +0.62	34.45	33.21	33.58	8,555,697
22 Apr 22	33.80000 -0.84	34.60	33.69	34.48	6,401,895
21 Apr 22	34.64000 -0.03	35.38	34.50	35.20	4,529,598
20 Apr 22	34.67000 -0.04	35.30	34.60	35.00	4,938,381
19 Apr 22	34.71000 +0.84	34.77	33.95	33.99	5,413,956
18 Apr 22	33.87000 +0.18	34.12	33.56	33.73	3,727,719
14 Apr 22	33.69000 -0.18	34.06	33.61	33.94	4,153,293
13 Apr 22	33.87000 +0.32	33.90	33.52	33.52	3,283,868
12 Apr 22	33.55000 -0.12	34.19	33.51	33.85	4,106,918
11 Apr 22	33.67000 -0.42	34.31	33.58	33.97	3,757,313
08 Apr 22	34.09000 -0.32	34.52	33.94	34.42	5,120,367
07 Apr 22	34.41000 -0.51	34.69	33.75	34.56	5,690,061
06 Apr 22	34.92000 -0.75	35.29	34.68	35.22	4,926,141
05 Apr 22	35.67000 -0.92	36.45	35.53	36.33	3,946,499
04 Apr 22	36.59000 +0.23	36.67	36.02	36.34	3,460,114
01 Apr 22	36.36000 -0.55	37.27	35.92	37.27	3,552,580
31 Mar 22	36.91000 -0.67	37.46	36.90	37.32	5,091,301
30 Mar 22	37.58000 -0.74	38.28	37.26	38.16	6,188,726
29 Mar 22	38.32000 +0.37	38.52	38.11	38.35	3,802,657
28 Mar 22	37.95000 -0.42	38.26	37.44	38.25	2,994,991
25 Mar 22	38.37000 +0.02	38.71	38.17	38.50	2,929,427
24 Mar 22	38.35000 +0.80	38.52	37.58	37.76	5,614,023
23 Mar 22	37.55000 -0.79	38.45	37.46	38.20	3,128,730
22 Mar 22	38.34000 +0.54	38.44	37.87	38.10	6,076,238
21 Mar 22	37.80000 -0.22	38.39	37.56	38.03	4,659,518
18 Mar 22	38.02000 +0.32	38.06	37.26	37.77	9,894,821
17 Mar 22	37.70000 +0.39	37.71	36.73	37.09	5,001,375
16 Mar 22	37.31000 +0.72	37.93	36.52	36.86	6,257,525
15 Mar 22	36.59000 +0.38	36.86	36.20	36.51	4,190,427
14 Mar 22	36.21000 -0.23	37.14	35.78	36.95	5,109,860
11 Mar 22	36.44000 -0.57	37.51	36.38	37.37	4,923,812
10 Mar 22	37.01000 -0.62	37.17	36.53	36.99	4,537,712
09 Mar 22	37.63000 +0.66	38.16	37.59	38.09	5,225,084
08 Mar 22	36.97000 -0.32	38.01	36.29	37.29	5,266,022
07 Mar 22	37.29000 -1.56	38.82	37.27	38.82	5,324,176
04 Mar 22	38.85000 -0.79	39.35	38.60	39.03	4,394,580
03 Mar 22	39.64000 -0.19	40.05	39.33	39.75	3,436,643
02 Mar 22	39.83000 +1.26	40.06	38.69	38.93	4,509,011
01 Mar 22	38.57000 -1.83	40.35	38.20	40.13	4,837,078
28 Feb 22	40.40000 -0.70	40.86	39.99	40.39	6,192,520
25 Feb 22	41.10000 +0.59	41.20	40.04	40.34	4,237,750
24 Feb 22	40.51000 +0.28	40.63	38.80	39.26	7,095,385
23 Feb 22	40.23000 -0.89	41.37	40.13	41.14	4,448,879
22 Feb 22	41.12000 -0.58	41.88	40.74	41.35	4,612,415
18 Feb 22	41.70000 +0.34	42.09	41.26	41.29	3,436,267
17 Feb 22	41.36000 -1.03	42.01	41.30	41.69	3,292,098
16 Feb 22	42.39000 +0.30	42.44	41.76	41.96	3,177,426
15 Feb 22	42.09000 +0.80	42.22	41.63	41.82	3,271,683
14 Feb 22	41.29000 -0.58	42.25	41.03	42.16	5,875,093
11 Feb 22	41.87000 -0.62	42.90	41.63	42.59	4,232,648
10 Feb 22	42.49000 -0.46	43.47	42.28	42.49	4,791,950
09 Feb 22	42.95000 +0.21	43.18	42.76	43.16	3,302,213
08 Feb 22	42.74000 +0.54	42.84	42.31	42.57	3,571,758
07 Feb 22	42.20000 +0.01	42.77	42.11	42.67	3,539,726
04 Feb 22	42.19000 -0.42	42.84	41.80	42.45	3,877,359
03 Feb 22	42.61000 -0.13	43.18	42.49	42.94	4,817,210
02 Feb 22	42.74000 +0.57	42.83	42.17	42.53	4,487,042
01 Feb 22	42.17000 +0.13	42.28	41.77	42.17	5,396,918
31 Jan 22	42.04000 -0.08	42.40	41.37	41.64	8,506,038
28 Jan 22	42.12000 +1.56	42.14	40.67	40.67	8,726,587
27 Jan 22	40.56000 +1.32	41.67	40.01	40.22	11,406,459
26 Jan 22	39.24000 +3.94	41.12	38.91	40.60	14,541,523
25 Jan 22	35.30000 -0.03	35.57	34.25	34.70	7,054,065
24 Jan 22	35.33000 +0.27	35.43	33.93	34.51	6,027,656
21 Jan 22	35.06000 -0.07	35.71	34.89	35.13	4,961,202
20 Jan 22	35.13000 -0.83	36.38	35.05	36.02	5,343,278
19 Jan 22	35.96000 -0.69	36.86	35.95	36.77	3,778,980
18 Jan 22	36.65000 -0.44	37.17	36.49	37.17	5,979,924
14 Jan 22	37.09000 -1.00	37.72	36.63	36.84	6,977,843
13 Jan 22	38.09000 -0.08	38.51	37.97	38.07	3,855,989
12 Jan 22	38.17000 +0.13	38.69	37.76	38.27	3,413,075
11 Jan 22	38.04000 +0.44	38.05	37.21	37.72	3,922,843
10 Jan 22	37.60000 -0.37	38.10	37.16	37.91	4,513,354
07 Jan 22	37.97000 -0.36	38.75	37.81	38.28	3,811,530
06 Jan 22	38.33000 +0.15	38.61	37.76	38.21	4,935,159
05 Jan 22	38.18000 +0.17	39.15	38.16	38.37	6,190,057
04 Jan 22	38.01000 +0.82	38.46	37.33	37.42	5,663,031
03 Jan 22	37.19000 -0.04	37.60	36.94	37.40	3,180,418
31 Dec 21	37.23000 +0.02	37.41	37.09	37.17	2,085,889
30 Dec 21	37.21000 -0.30	37.86	37.16	37.60	2,084,654
29 Dec 21	37.51000 +0.16	37.83	37.30	37.30	2,832,246
28 Dec 21	37.35000 -0.02	37.48	37.04	37.39	2,472,884
27 Dec 21	37.37000 +0.62	37.38	36.79	36.85	2,667,458
23 Dec 21	36.75000 +0.37	37.02	36.46	36.55	2,888,379
22 Dec 21	36.38000 +0.12	36.60	36.18	36.28	3,014,555
21 Dec 21	36.26000 +0.16	36.38	35.76	36.34	4,714,777
20 Dec 21	36.10000 -0.59	36.22	35.37	36.18	4,663,092
17 Dec 21	36.69000 -0.41	37.12	36.43	36.89	8,201,672
16 Dec 21	37.10000 -0.10	37.70	37.08	37.37	3,628,813
15 Dec 21	37.20000 +0.42	37.28	36.62	36.83	3,823,859
14 Dec 21	36.78000 -0.15	37.30	36.69	36.88	3,408,113
13 Dec 21	36.93000 -0.68	37.52	36.48	37.48	3,884,349
10 Dec 21	37.61000 +0.06	38.17	37.44	37.84	3,395,576
09 Dec 21	37.55000 -0.77	38.47	37.53	38.21	3,850,940
08 Dec 21	38.32000 +0.09	38.51	38.06	38.23	3,815,894
07 Dec 21	38.23000 +0.57	38.64	37.93	37.98	3,500,404
06 Dec 21	37.66000 +0.53	38.01	36.93	37.50	4,085,884
03 Dec 21	37.13000 -0.40	37.83	36.87	37.53	4,880,481
02 Dec 21	37.53000 +0.68	37.78	36.91	37.07	4,296,067
01 Dec 21	36.85000 -0.24	38.41	36.83	37.82	6,962,087
30 Nov 21	37.09000 -1.37	38.28	36.97	38.20	8,653,086
29 Nov 21	38.46000 +0.50	38.88	38.03	38.31	3,639,155
26 Nov 21	37.96000 -1.08	38.56	37.68	38.13	2,399,802
24 Nov 21	39.04000 -0.39	39.49	38.97	39.31	3,115,643
23 Nov 21	39.43000 +0.72	39.49	38.71	38.94	5,040,693
22 Nov 21	38.71000 +1.06	39.20	37.71	37.79	5,476,885
19 Nov 21	37.65000 -0.68	38.32	37.64	38.32	4,144,331
18 Nov 21	38.33000 +0.13	38.39	37.83	38.31	3,171,388
17 Nov 21	38.20000 -0.45	38.69	38.02	38.53	3,625,896
16 Nov 21	38.65000 -0.05	39.05	38.57	38.70	2,335,707
15 Nov 21	38.70000 -0.42	39.24	38.60	39.24	3,067,353
12 Nov 21	39.12000 +0.86	39.28	38.28	38.41	3,222,997
11 Nov 21	38.26000 +0.39	38.58	37.82	37.99	3,465,413
10 Nov 21	37.87000 -0.35	38.28	37.66	37.92	3,198,386
09 Nov 21	38.22000 -0.25	38.94	38.19	38.51	3,585,157
08 Nov 21	38.47000 +0.13	38.82	38.15	38.55	4,771,783
05 Nov 21	38.34000 +1.67	38.55	36.89	36.95	5,353,458
04 Nov 21	36.67000 -0.39	37.13	36.42	37.07	3,228,418
03 Nov 21	37.06000 +0.10	37.24	36.74	36.87	4,301,358
02 Nov 21	36.96000 +0.52	37.03	36.33	36.50	4,495,391
01 Nov 21	36.44000 +0.87	36.59	35.53	35.58	4,171,479
29 Oct 21	35.57000 -0.07	36.01	35.41	35.52	3,578,900
28 Oct 21	35.64000 +0.25	35.95	35.38	35.54	6,065,949
27 Oct 21	35.39000 -1.19	36.70	35.24	36.48	7,193,773
26 Oct 21	36.58000 -2.03	36.93	36.03	36.55	12,074,564
25 Oct 21	38.61000 +0.38	38.90	38.17	38.40	6,831,900
22 Oct 21	38.23000 -0.23	38.65	37.93	38.44	3,274,780
21 Oct 21	38.46000 +0.13	38.49	37.99	38.13	2,665,141
20 Oct 21	38.33000 +0.42	38.51	37.86	38.01	2,455,646
19 Oct 21	37.91000 +0.09	38.19	37.72	38.06	2,649,060
18 Oct 21	37.82000 -0.13	38.01	37.43	37.70	2,183,185
15 Oct 21	37.95000 +0.26	38.26	37.75	37.90	2,867,068
14 Oct 21	37.69000 +0.84	37.88	37.10	37.22	3,694,550
13 Oct 21	36.85000 +0.43	36.92	36.23	36.52	3,358,920
12 Oct 21	36.42000 -0.50	37.04	36.34	36.91	2,530,769
11 Oct 21	36.92000 -0.24	37.61	36.89	37.15	4,984,949
08 Oct 21	37.16000 +0.22	37.69	37.04	37.22	4,494,413
07 Oct 21	36.94000 +0.57	37.27	36.60	36.77	2,837,358
06 Oct 21	36.37000 -0.53	36.83	35.97	36.62	4,537,271
05 Oct 21	36.90000 +0.34	37.21	36.36	36.51	3,364,433
04 Oct 21	36.56000 -0.42	37.28	36.33	36.82	2,834,687
01 Oct 21	36.98000 +0.49	37.21	36.22	36.78	3,663,962
30 Sep 21	36.49000 -0.64	37.47	36.48	37.29	5,332,564
29 Sep 21	37.13000 -0.48	37.88	36.97	37.65	4,444,126
28 Sep 21	37.61000 -0.87	38.56	37.53	38.43	4,535,838
27 Sep 21	38.48000 +0.09	38.81	38.27	38.35	3,559,578
24 Sep 21	38.39000 +0.60	38.62	37.56	37.67	6,287,992
23 Sep 21	37.79000 +0.47	37.92	37.53	37.56	4,178,240
22 Sep 21	37.32000 +0.01	37.69	37.13	37.59	5,101,344
21 Sep 21	37.31000 -0.68	38.21	37.28	38.12	3,985,450
20 Sep 21	37.99000 -0.40	38.04	37.37	37.78	4,303,289
17 Sep 21	38.39000 -0.45	38.69	38.24	38.58	8,692,198
16 Sep 21	38.84000 +0.20	38.99	38.51	38.54	4,353,002
15 Sep 21	38.64000 +0.38	38.82	37.97	38.32	3,777,696
14 Sep 21	38.26000 -0.69	39.13	38.12	39.13	3,866,011
13 Sep 21	38.95000 +0.12	39.46	38.67	39.17	3,727,958
10 Sep 21	38.83000 +0.22	39.02	38.47	38.76	4,059,006
09 Sep 21	38.61000 -0.37	39.20	38.53	38.88	4,182,693
08 Sep 21	38.98000 -0.57	39.51	38.75	39.45	5,679,170
07 Sep 21	39.55000 +0.06	39.66	39.00	39.22	5,241,947
03 Sep 21	39.49000 -0.11	39.87	39.49	39.64	2,787,474
02 Sep 21	39.60000 +0.44	39.64	38.99	39.36	4,365,538
01 Sep 21	39.16000 -0.83	40.00	39.06	39.98	6,171,048
31 Aug 21	39.99000 -0.07	40.38	39.81	40.14	7,084,593
30 Aug 21	40.06000 -0.69	40.74	40.04	40.74	2,628,598
27 Aug 21	40.75000 +0.56	40.91	40.19	40.19	2,333,621
26 Aug 21	40.19000 -0.63	41.14	40.17	40.99	3,841,848
25 Aug 21	40.82000 +0.33	40.92	40.38	40.41	3,380,252
24 Aug 21	40.49000 +0.08	40.75	40.35	40.63	4,560,892
23 Aug 21	40.41000 +0.24	40.63	39.83	40.35	5,419,800
20 Aug 21	40.17000 -0.72	41.17	40.10	40.60	7,405,132
19 Aug 21	40.89000 +0.30	41.01	40.07	40.13	4,419,823
18 Aug 21	40.59000 +0.22	41.06	40.10	40.24	5,548,326
17 Aug 21	40.37000 -0.02	40.53	39.87	40.00	5,330,526
16 Aug 21	40.39000 +0.08	40.41	39.98	40.17	1,861,359
13 Aug 21	40.31000 -0.05	40.42	40.12	40.32	2,015,987
12 Aug 21	40.36000 -0.58	40.98	40.16	40.89	2,435,512
11 Aug 21	40.94000 +0.02	41.03	40.57	41.00	2,547,408
10 Aug 21	40.92000 +0.17	40.96	40.56	40.90	3,654,127
09 Aug 21	40.75000 -0.17	40.98	40.51	40.96	2,131,681
06 Aug 21	40.92000 +0.03	41.20	40.74	41.02	3,584,789
05 Aug 21	40.89000 -0.70	41.59	40.81	41.47	4,570,699
04 Aug 21	41.59000 -0.11	41.78	41.33	41.51	3,160,737
03 Aug 21	41.70000 +0.60	41.88	40.79	41.25	3,047,335
02 Aug 21	41.10000 -0.76	42.56	41.07	42.11	4,090,220
30 Jul 21	41.86000 +0.04	42.08	41.56	41.63	3,237,366
29 Jul 21	41.82000 +0.98	42.04	41.16	41.25	3,667,254
28 Jul 21	40.84000 +0.32	41.10	40.51	40.64	3,639,760
27 Jul 21	40.52000 -0.54	40.89	39.22	40.19	7,221,363
26 Jul 21	41.06000 -0.16	41.54	41.01	41.18	4,994,534
23 Jul 21	41.22000 +0.79	41.31	40.65	40.83	3,827,444
22 Jul 21	40.43000 -0.43	40.93	40.33	40.91	2,331,422
21 Jul 21	40.86000 +0.75	40.89	40.25	40.35	3,620,342
20 Jul 21	40.11000 +0.78	40.34	39.45	39.57	4,322,243
19 Jul 21	39.33000 -0.49	39.43	38.76	39.01	4,240,792
16 Jul 21	39.82000 -0.75	40.85	39.79	40.85	3,070,244
15 Jul 21	40.57000 -0.19	40.82	40.34	40.36	2,329,236
14 Jul 21	40.76000 +0.19	41.25	40.51	40.88	2,681,285
13 Jul 21	40.57000 -0.35	40.73	40.16	40.63	3,265,314
12 Jul 21	40.92000 -0.11	41.35	40.81	41.09	2,889,451
09 Jul 21	41.03000 +0.93	41.11	40.49	40.59	2,882,158
08 Jul 21	40.10000 -0.55	40.44	39.62	39.85	2,778,648
07 Jul 21	40.65000 +0.23	40.83	40.32	40.44	2,890,307
06 Jul 21	40.42000 -0.78	41.12	40.01	41.00	3,650,552
02 Jul 21	41.20000 +0.12	41.31	40.97	41.19	1,957,303
01 Jul 21	41.08000 +0.18	41.09	40.74	41.00	3,027,567
30 Jun 21	40.90000 +0.05	41.01	40.65	40.83	3,385,081
29 Jun 21	40.85000 -0.14	41.33	40.80	41.01	3,205,986
28 Jun 21	40.99000 +0.09	41.22	40.72	41.16	2,693,913
25 Jun 21	40.90000 -0.10	41.37	40.81	41.20	9,508,715
24 Jun 21	41.00000 +0.14	41.23	40.57	41.13	3,858,879
23 Jun 21	40.86000 +0.71	40.97	40.02	40.23	7,251,448
22 Jun 21	40.15000 +0.76	40.47	39.44	39.58	7,767,947
21 Jun 21	39.39000 +0.69	39.61	38.87	38.87	4,102,970
18 Jun 21	38.70000 -0.62	39.29	38.52	38.93	8,693,497
17 Jun 21	39.32000 -1.03	40.26	39.03	40.20	5,104,130
16 Jun 21	40.35000 -0.67	41.02	40.21	40.95	6,028,039
15 Jun 21	41.02000 -0.44	41.66	40.88	41.54	5,329,988
14 Jun 21	41.46000 -1.70	42.92	41.15	42.80	10,490,081
11 Jun 21	43.16000 +0.12	43.28	42.96	43.05	3,473,953
10 Jun 21	43.04000 +0.28	43.48	43.01	43.03	3,374,606
09 Jun 21	42.76000 -0.25	43.20	42.71	43.16	4,892,345
08 Jun 21	43.01000 +0.41	43.33	42.73	42.86	5,257,171
07 Jun 21	42.60000 -0.81	43.70	42.38	43.70	7,051,828
04 Jun 21	43.41000 +0.23	43.56	43.15	43.46	3,270,325
03 Jun 21	43.18000 +0.30	43.37	42.26	42.60	4,630,225
02 Jun 21	42.88000 -0.24	43.24	42.72	43.03	6,313,615
01 Jun 21	43.12000 -0.51	44.12	43.06	43.84	4,697,355
28 May 21	43.63000 +0.31	43.83	43.35	43.65	3,692,251
27 May 21	43.32000 -0.47	44.17	43.13	43.92	9,831,036
26 May 21	43.79000 -0.02	44.04	43.58	44.01	2,326,967
25 May 21	43.81000 -0.20	44.24	43.57	44.19	2,526,623
24 May 21	44.01000 +0.48	44.30	43.78	43.79	2,390,361
21 May 21	43.53000 -0.17	44.28	43.37	43.94	3,222,914
20 May 21	43.70000 +0.51	43.94	43.15	43.38	3,863,437
19 May 21	43.19000 -0.19	43.22	41.95	42.59	4,366,391
18 May 21	43.38000 -0.81	44.33	43.35	44.33	3,447,757
17 May 21	44.19000 -0.09	44.32	43.60	44.00	3,136,550
14 May 21	44.28000 +0.75	44.57	43.71	43.88	2,591,918
13 May 21	43.53000 +0.68	43.88	42.86	42.90	4,705,532
12 May 21	42.85000 -2.29	44.88	42.79	44.85	5,691,341
11 May 21	45.14000 -0.10	45.33	44.01	44.51	5,699,143
10 May 21	45.24000 -0.76	46.45	45.22	46.45	3,747,104
07 May 21	46.00000 +0.33	46.22	45.52	45.75	3,285,230
06 May 21	45.67000 +0.26	45.74	45.01	45.31	3,730,859
05 May 21	45.41000 +0.43	45.75	44.86	45.07	3,498,600
04 May 21	44.98000 +0.18	44.98	44.11	44.63	3,551,422
03 May 21	44.80000 +0.59	45.14	44.50	44.62	5,375,516
30 Apr 21	44.21000 -0.94	44.65	43.85	44.61	4,473,205
29 Apr 21	45.15000 +0.79	45.34	44.56	44.71	4,205,574
28 Apr 21	44.36000 -0.15	44.53	43.82	44.43	4,708,211
27 Apr 21	44.51000 -1.56	45.60	44.24	45.55	5,730,821
26 Apr 21	46.07000 -0.18	46.82	46.07	46.34	5,037,471
23 Apr 21	46.25000 +0.66	46.49	45.80	46.06	3,564,370
22 Apr 21	45.59000 -0.66	46.25	45.55	46.25	2,844,926
21 Apr 21	46.25000 +0.69	46.26	45.28	45.41	2,834,914
20 Apr 21	45.56000 -0.50	45.98	45.24	45.79	2,920,197
19 Apr 21	46.06000 +0.26	46.63	45.93	46.60	4,554,826
16 Apr 21	45.80000 -0.10	46.32	45.74	46.10	3,735,389
15 Apr 21	45.90000 +0.66	46.01	45.35	45.42	3,392,043
14 Apr 21	45.24000 +0.25	45.72	44.97	45.02	3,110,334
13 Apr 21	44.99000 -0.06	45.16	44.78	45.00	3,131,198
12 Apr 21	45.05000 +0.30	45.23	44.66	44.72	4,606,856
09 Apr 21	44.75000 +0.18	44.83	44.40	44.61	3,953,273
08 Apr 21	44.57000 +0.28	44.58	43.98	44.28	4,043,405
07 Apr 21	44.29000 -0.39	44.79	44.22	44.71	3,445,147
06 Apr 21	44.68000 -0.80	45.36	44.53	45.11	5,570,681
05 Apr 21	45.48000 +1.49	45.84	44.60	44.94	5,685,920
01 Apr 21	43.99000 +0.48	44.06	43.40	43.88	3,783,043
31 Mar 21	43.51000 -0.09	44.03	43.37	43.46	4,404,953
30 Mar 21	43.60000 +0.20	43.70	43.10	43.43	3,703,428
29 Mar 21	43.40000 -0.01	44.12	43.06	43.32	8,213,943
26 Mar 21	43.41000 +2.19	43.49	41.62	41.72	7,458,547
25 Mar 21	41.22000 +0.97	41.35	39.70	40.02	4,512,924
24 Mar 21	40.25000 +0.38	40.80	39.95	40.09	3,820,759
23 Mar 21	39.87000 -1.10	41.09	39.56	40.91	4,904,215
22 Mar 21	40.97000 -0.31	41.30	40.85	41.11	5,189,021
19 Mar 21	41.28000 -0.12	41.85	40.58	41.42	13,059,006
18 Mar 21	41.40000 +0.09	42.54	41.13	41.15	7,091,498
17 Mar 21	41.31000 +0.32	41.44	40.65	40.82	4,392,361
16 Mar 21	40.99000 -0.60	41.59	40.63	41.50	3,591,636
15 Mar 21	41.59000 +0.84	41.62	40.59	40.76	8,361,624
12 Mar 21	40.75000 +0.75	40.94	39.71	39.93	7,048,387
11 Mar 21	40.00000 +1.03	40.00	39.24	39.24	5,959,605
10 Mar 21	38.97000 +0.55	39.38	38.56	38.62	4,538,745
09 Mar 21	38.42000 +0.81	38.79	37.90	37.95	4,267,654
08 Mar 21	37.61000 +0.15	38.07	37.42	37.79	3,550,284
05 Mar 21	37.46000 +0.50	37.64	35.97	37.45	3,875,280
04 Mar 21	36.96000 -1.63	38.50	36.32	38.39	6,817,963
03 Mar 21	38.59000 -0.15	39.40	38.47	38.63	4,567,908
02 Mar 21	38.74000 -0.73	39.70	38.72	39.48	3,859,406
01 Mar 21	39.47000 +1.23	39.78	38.72	38.88	5,593,936
26 Feb 21	38.24000 +0.55	38.78	37.74	37.97	7,475,883
25 Feb 21	37.69000 -0.94	38.37	37.39	38.25	6,184,960
24 Feb 21	38.63000 +0.98	38.85	37.51	37.65	4,117,239
23 Feb 21	37.65000 -0.30	37.89	37.06	37.81	4,285,207
22 Feb 21	37.95000 -0.11	38.31	37.61	37.81	3,204,549
19 Feb 21	38.06000 +0.50	38.26	37.61	37.72	3,857,346
18 Feb 21	37.56000 -0.33	38.08	37.40	37.64	4,262,535
17 Feb 21	37.89000 -0.71	38.77	37.87	38.32	5,728,397
16 Feb 21	38.60000 +1.72	39.16	38.35	38.45	8,140,557
12 Feb 21	36.88000 +0.12	36.96	36.30	36.42	2,865,517
11 Feb 21	36.76000 -0.18	37.04	36.25	37.04	3,536,923
10 Feb 21	36.94000 +0.61	37.12	36.41	36.44	3,897,032
09 Feb 21	36.33000 -1.35	37.78	36.28	37.65	7,019,591
08 Feb 21	37.68000 +0.26	37.88	37.48	37.53	2,294,979
05 Feb 21	37.42000 +0.14	37.68	37.35	37.46	2,226,541
04 Feb 21	37.28000 +0.94	37.38	36.56	36.70	3,636,915
03 Feb 21	36.34000 +0.01	36.59	35.61	36.12	3,891,915
02 Feb 21	36.33000 +0.43	36.69	36.03	36.42	4,225,771
01 Feb 21	35.90000 +0.03	36.39	35.60	36.16	3,455,266
29 Jan 21	35.87000 -0.57	36.47	35.55	36.20	5,565,846
28 Jan 21	36.44000 +1.21	36.90	35.93	36.08	5,475,958
27 Jan 21	35.23000 -1.94	36.96	35.03	36.15	9,009,521
26 Jan 21	37.17000 -1.29	38.75	37.12	38.74	5,583,175
25 Jan 21	38.46000 +0.86	38.53	37.55	37.74	4,799,961
22 Jan 21	37.60000 -0.34	37.84	37.28	37.50	4,314,938
21 Jan 21	37.94000 -0.51	38.60	37.94	38.50	2,823,868
20 Jan 21	38.45000 -0.08	38.84	38.12	38.57	3,220,216
19 Jan 21	38.53000 +0.73	38.73	38.11	38.22	4,017,626
15 Jan 21	37.80000 -0.23	38.03	37.20	37.76	4,854,332
14 Jan 21	38.03000 +0.86	38.75	37.48	37.87	5,223,447
13 Jan 21	37.17000 -0.29	37.46	37.02	37.40	2,763,704
12 Jan 21	37.46000 -0.08	38.04	37.29	37.70	3,845,620
11 Jan 21	37.54000 +0.59	37.61	36.40	36.55	5,624,383
08 Jan 21	36.95000 -0.03	37.23	36.56	37.13	4,144,959
07 Jan 21	36.98000 +0.08	37.46	36.71	37.26	4,477,915
06 Jan 21	36.90000 +1.23	37.56	36.00	36.20	5,470,530
05 Jan 21	35.67000 +0.75	35.85	34.91	34.96	4,775,028
04 Jan 21	34.92000 -1.08	36.23	34.81	36.05	4,999,759
31 Dec 20	36.00000 +0.03	36.06	35.63	36.00	3,562,911
30 Dec 20	35.97000 +0.33	36.16	35.75	35.80	2,260,068
29 Dec 20	35.64000 -0.55	36.38	35.51	36.38	1,888,072
28 Dec 20	36.19000 -0.08	36.65	36.15	36.46	1,731,442
24 Dec 20	36.27000 -0.08	36.59	35.95	36.50	1,190,703
23 Dec 20	36.35000 +0.28	36.72	36.20	36.35	4,195,777
22 Dec 20	36.07000 +0.12	36.45	35.91	36.21	3,340,231
21 Dec 20	35.95000 -0.29	36.04	35.03	35.66	5,467,230
18 Dec 20	36.24000 -0.35	36.65	35.85	36.61	7,085,359
17 Dec 20	36.59000 +0.35	36.60	36.24	36.50	4,201,730
16 Dec 20	36.24000 -0.78	37.10	36.01	37.06	4,582,916
15 Dec 20	37.02000 +0.21	37.11	36.30	36.99	4,424,486
14 Dec 20	36.81000 +1.17	37.42	36.55	36.96	5,757,871
11 Dec 20	35.64000 -1.53	36.55	35.45	36.29	6,257,196
10 Dec 20	37.17000 -0.49	37.58	36.87	37.58	4,140,153
09 Dec 20	37.66000 -0.27	38.44	37.62	38.00	4,014,612
08 Dec 20	37.93000 +0.35	37.98	37.37	37.42	2,854,528
07 Dec 20	37.58000 -0.37	37.83	37.34	37.78	2,604,936
04 Dec 20	37.95000 +0.83	37.95	37.12	37.19	3,507,094
03 Dec 20	37.12000 -0.68	37.70	37.04	37.33	3,848,035
02 Dec 20	37.80000 +0.42	37.94	37.24	37.30	3,837,375
01 Dec 20	37.38000 -0.04	37.91	37.22	37.79	3,663,250
30 Nov 20	37.42000 +0.33	37.42	36.66	37.09	5,297,642
27 Nov 20	37.09000 -0.21	37.60	37.05	37.30	1,416,197
25 Nov 20	37.30000 -0.20	37.52	37.08	37.47	1,872,613
24 Nov 20	37.50000 +0.87	37.58	36.93	37.00	4,000,814
23 Nov 20	36.63000 +0.33	36.83	36.30	36.54	1,977,753
20 Nov 20	36.30000 -0.03	36.55	36.02	36.25	2,795,121
19 Nov 20	36.33000 +0.24	36.44	35.65	35.83	2,319,015
18 Nov 20	36.09000 -0.39	36.66	36.09	36.60	2,736,607
17 Nov 20	36.48000 -0.50	36.83	36.26	36.63	2,818,579
16 Nov 20	36.98000 +1.15	37.13	36.06	36.45	4,042,923
13 Nov 20	35.83000 +0.92	36.01	35.24	35.30	2,520,533
12 Nov 20	34.91000 -1.07	35.70	34.57	35.63	3,449,625
11 Nov 20	35.98000 -0.04	36.32	35.75	36.30	2,605,732
10 Nov 20	36.02000 +0.34	36.21	35.65	35.91	4,779,321
09 Nov 20	35.68000 +0.97	37.08	35.63	36.31	6,855,663
06 Nov 20	34.71000 +0.22	34.84	34.39	34.47	2,745,721
05 Nov 20	34.49000 +0.93	34.83	34.14	34.22	3,656,256
04 Nov 20	33.56000 -0.11	34.33	32.91	33.48	3,898,071
03 Nov 20	33.67000 +1.20	33.89	32.99	32.99	2,955,169
02 Nov 20	32.47000 +0.50	32.79	32.01	32.32	3,597,711
30 Oct 20	31.97000 -0.13	32.12	31.28	31.91	4,503,486
29 Oct 20	32.10000 +0.37	32.43	31.45	31.68	4,342,482
28 Oct 20	31.73000 -1.12	32.55	31.62	32.11	6,551,933
27 Oct 20	32.85000 -1.40	34.45	32.62	34.31	8,783,730
26 Oct 20	34.25000 -1.31	35.10	34.19	35.10	5,815,273
23 Oct 20	35.56000 +0.09	35.65	35.28	35.61	2,785,855
22 Oct 20	35.47000 +0.47	35.60	34.95	35.00	2,377,534
21 Oct 20	35.00000 +0.16	35.46	34.74	34.87	3,727,563
20 Oct 20	34.84000 +0.24	35.34	34.72	34.90	2,782,358
19 Oct 20	34.60000 -0.58	35.45	34.47	35.29	2,328,747
16 Oct 20	35.18000 +0.22	35.38	34.89	35.06	3,588,330
15 Oct 20	34.96000 +0.46	34.98	34.10	34.11	4,007,753
14 Oct 20	34.50000 -0.37	35.05	34.27	34.92	4,312,895
13 Oct 20	34.87000 +0.24	35.39	34.28	34.63	6,552,254
12 Oct 20	34.63000 -0.15	35.04	34.60	34.98	4,118,249
09 Oct 20	34.78000 -0.45	35.55	34.71	35.40	3,750,152
08 Oct 20	35.23000 +0.17	35.83	35.10	35.20	4,257,196
07 Oct 20	35.06000 +1.44	35.10	33.88	33.93	4,599,839
06 Oct 20	33.62000 +0.09	34.33	33.57	33.64	5,328,801
05 Oct 20	33.53000 +0.72	33.72	33.00	33.25	3,743,065
02 Oct 20	32.81000 +0.28	33.11	32.00	32.03	3,870,436
01 Oct 20	32.53000 +0.12	32.77	32.06	32.75	4,624,881
30 Sep 20	32.41000 +0.44	32.79	32.06	32.15	5,135,641
29 Sep 20	31.97000 -0.06	32.33	31.93	32.15	3,117,857
28 Sep 20	32.03000 +0.83	32.19	31.63	31.76	3,036,298
25 Sep 20	31.20000 +0.51	31.30	30.41	30.55	2,536,579
24 Sep 20	30.69000 +0.10	31.14	30.16	30.35	3,085,751
23 Sep 20	30.59000 -1.02	31.64	30.51	31.57	4,175,578
22 Sep 20	31.61000 +0.19	31.62	31.03	31.42	6,098,580
21 Sep 20	31.42000 -1.02	31.86	30.95	31.66	5,812,794
18 Sep 20	32.44000 -0.38	33.00	32.23	32.73	7,914,517
17 Sep 20	32.82000 +0.18	33.09	32.09	32.20	6,085,104
16 Sep 20	32.64000 -0.18	33.24	32.56	32.95	6,486,567
15 Sep 20	32.82000 +0.08	33.22	32.81	32.99	3,616,080
14 Sep 20	32.74000 +0.80	32.91	32.43	32.47	4,779,289
11 Sep 20	31.94000 +0.06	32.40	31.58	32.28	7,948,976
10 Sep 20	31.88000 -1.19	33.47	31.82	33.20	7,343,126
09 Sep 20	33.07000 +1.31	33.79	32.50	32.50	7,570,648
08 Sep 20	31.76000 -0.29	32.15	31.50	31.60	4,465,252
04 Sep 20	32.05000 +0.15	32.32	31.14	32.08	5,453,259
03 Sep 20	31.90000 -1.80	33.42	31.46	33.31	6,206,518
02 Sep 20	33.70000 +0.85	33.86	32.90	33.00	4,605,031
01 Sep 20	32.85000 +0.39	32.87	32.04	32.29	3,007,495
31 Aug 20	32.46000 -0.20	32.69	32.21	32.65	4,728,060
28 Aug 20	32.66000 +0.53	32.74	31.94	32.22	6,193,442
27 Aug 20	32.13000 -0.65	32.73	31.89	32.69	4,217,161
26 Aug 20	32.78000 -0.11	33.08	32.72	32.89	2,874,706
25 Aug 20	32.89000 -0.48	33.56	32.60	33.47	3,553,794
24 Aug 20	33.37000 +0.90	33.38	32.49	32.53	4,676,390
21 Aug 20	32.47000 +0.60	32.49	31.78	31.95	4,874,949
20 Aug 20	31.87000 -0.36	32.11	31.80	32.00	2,322,463
19 Aug 20	32.23000 +0.12	32.40	32.10	32.23	3,043,171
18 Aug 20	32.11000 -0.22	32.43	32.01	32.42	3,254,174
17 Aug 20	32.33000 +0.01	32.58	32.29	32.42	2,271,480
14 Aug 20	32.32000 -0.20	32.48	32.15	32.45	2,736,890
13 Aug 20	32.52000 -0.21	32.85	32.36	32.58	3,826,319
12 Aug 20	32.73000 +0.43	32.87	32.40	32.50	2,575,953
11 Aug 20	32.30000 +0.15	32.84	32.23	32.39	4,083,216
10 Aug 20	32.15000 +0.30	32.25	31.76	31.90	5,447,854
07 Aug 20	31.85000 +0.01	31.89	31.45	31.77	3,079,611
06 Aug 20	31.84000 -0.04	31.99	31.63	31.67	3,238,317
05 Aug 20	31.88000 +0.69	31.92	31.26	31.31	3,666,435
04 Aug 20	31.19000 +0.29	31.20	30.86	30.92	3,380,185
03 Aug 20	30.90000 -0.10	31.09	30.63	31.08	3,596,723
31 Jul 20	31.00000 -0.12	31.17	30.45	31.06	5,697,341
30 Jul 20	31.12000 -0.49	31.43	30.94	31.26	6,095,850
29 Jul 20	31.61000 +1.37	31.82	30.35	30.78	7,252,555
28 Jul 20	30.24000 -0.39	31.36	29.95	30.49	8,905,692
27 Jul 20	30.63000 +1.34	30.83	29.07	29.18	9,852,014
24 Jul 20	29.29000 -0.51	29.86	29.22	29.69	5,542,006
23 Jul 20	29.80000 +0.20	30.16	29.55	29.60	5,370,768
22 Jul 20	29.60000 +0.29	29.83	29.17	29.33	4,908,540
21 Jul 20	29.31000 +0.27	29.57	29.16	29.18	4,584,878
20 Jul 20	29.04000 +0.00	29.11	28.78	28.93	5,414,209
17 Jul 20	29.04000 +0.28	29.11	28.68	28.90	4,686,998
16 Jul 20	28.76000 +0.70	29.03	28.26	28.47	6,139,998
15 Jul 20	28.06000 +0.70	28.14	27.60	27.74	5,541,490
14 Jul 20	27.36000 +0.64	27.42	26.47	26.76	3,725,867
13 Jul 20	26.72000 +0.05	27.21	26.68	27.00	5,293,871
10 Jul 20	26.67000 +0.16	26.70	26.27	26.49	3,061,026
09 Jul 20	26.51000 +0.03	26.69	26.12	26.49	4,558,879
08 Jul 20	26.48000 -0.01	26.65	26.19	26.41	4,140,812
07 Jul 20	26.49000 -0.33	26.79	26.27	26.58	4,772,431
06 Jul 20	26.82000 +0.82	26.96	26.55	26.68	5,815,828
02 Jul 20	26.00000 +0.34	26.47	25.91	26.16	5,029,881
01 Jul 20	25.66000 -0.24	26.23	25.64	26.06	6,319,988
30 Jun 20	25.90000 +0.22	26.05	25.44	25.50	4,539,729
29 Jun 20	25.68000 +0.27	25.90	25.41	25.65	4,466,493
26 Jun 20	25.41000 -0.40	25.86	25.11	25.81	10,410,526
25 Jun 20	25.81000 +0.00	25.88	25.24	25.65	6,431,647
24 Jun 20	25.81000 -1.07	26.74	25.57	26.64	6,082,106
23 Jun 20	26.88000 +0.34	27.21	26.77	26.93	7,693,167
22 Jun 20	26.54000 -0.16	26.73	26.28	26.60	7,557,322
19 Jun 20	26.70000 -0.65	28.00	26.63	28.00	11,999,176
18 Jun 20	27.35000 +0.10	27.53	26.88	27.00	6,690,161
17 Jun 20	27.25000 -0.41	27.85	27.24	27.80	6,954,191
16 Jun 20	27.66000 +0.54	28.44	27.21	27.97	7,401,103
15 Jun 20	27.12000 +0.19	27.48	26.06	26.28	7,467,483
12 Jun 20	26.93000 +0.78	27.35	26.53	27.05	9,550,820
11 Jun 20	26.15000 -1.70	27.07	25.97	26.60	13,916,076
10 Jun 20	27.85000 +0.22	28.11	27.42	27.70	11,455,634
09 Jun 20	27.63000 +0.36	27.85	26.50	26.58	9,691,185
08 Jun 20	27.27000 +0.59	27.29	26.59	26.86	7,535,029
05 Jun 20	26.68000 +1.93	26.71	25.86	25.86	8,206,463
04 Jun 20	24.75000 -0.40	25.33	24.64	24.79	5,926,537
03 Jun 20	25.15000 +1.27	25.25	24.32	24.33	5,607,518
02 Jun 20	23.88000 +1.14	23.88	22.89	22.94	5,722,413
01 Jun 20	22.74000 -0.05	22.91	22.52	22.75	3,647,469
29 May 20	22.79000 -0.26	22.97	22.18	22.91	7,791,935
28 May 20	23.05000 -0.28	23.46	22.81	23.21	5,311,857
27 May 20	23.33000 +0.85	23.35	22.70	22.91	6,374,133
26 May 20	22.48000 +1.10	22.81	21.97	22.00	5,075,398
22 May 20	21.38000 +0.06	21.43	20.99	21.33	3,871,905
21 May 20	21.32000 -0.26	21.71	21.29	21.55	4,114,326
20 May 20	21.58000 +0.74	21.71	20.96	21.20	5,140,935
19 May 20	20.84000 -0.13	21.25	20.42	20.95	3,985,742
18 May 20	20.97000 +1.32	21.12	20.35	20.36	3,878,418
15 May 20	19.65000 -0.29	19.86	19.45	19.66	3,248,274
14 May 20	19.94000 +0.31	19.96	18.82	19.35	4,257,136
13 May 20	19.63000 -0.78	20.41	19.39	20.30	4,477,949
12 May 20	20.41000 -0.89	21.47	20.40	21.40	4,197,670
11 May 20	21.30000 -0.32	21.44	20.97	21.25	3,265,665
08 May 20	21.62000 +0.67	21.73	21.28	21.35	2,671,983
07 May 20	20.95000 +0.24	21.28	20.90	21.13	4,054,788
06 May 20	20.71000 +0.04	20.96	20.51	20.89	4,134,359
05 May 20	20.67000 +0.28	21.09	20.62	20.69	6,283,880
04 May 20	20.39000 -0.27	20.52	20.01	20.40	4,132,789
01 May 20	20.66000 -1.35	21.52	20.55	21.50	4,327,087
30 Apr 20	22.01000 -0.47	22.34	21.76	22.13	6,330,405
29 Apr 20	22.48000 +0.34	22.73	21.57	22.37	8,076,461
28 Apr 20	22.14000 +0.51	23.10	21.92	22.65	7,520,087
27 Apr 20	21.63000 +0.85	21.79	20.93	21.02	6,012,387
24 Apr 20	20.78000 +0.75	20.83	20.10	20.18	4,590,711
23 Apr 20	20.03000 +0.05	20.64	20.02	20.20	3,836,036
22 Apr 20	19.98000 +0.54	20.09	19.55	19.90	5,129,879
21 Apr 20	19.44000 -1.00	20.18	19.42	20.01	4,827,905
20 Apr 20	20.44000 -0.28	20.91	20.07	20.31	4,747,568
17 Apr 20	20.72000 +0.88	20.97	20.33	20.35	4,946,569
16 Apr 20	19.84000 -0.15	20.05	19.50	20.03	4,175,532
15 Apr 20	19.99000 -0.71	20.23	19.67	20.12	4,335,940
14 Apr 20	20.70000 +0.29	21.10	20.34	20.95	4,951,811
13 Apr 20	20.41000 -0.77	21.08	20.14	21.00	5,152,554
09 Apr 20	21.18000 +0.61	21.63	20.62	20.64	6,051,149
08 Apr 20	20.57000 +0.89	20.73	19.67	19.89	5,016,473
07 Apr 20	19.68000 -0.03	20.50	19.30	20.44	7,939,239
06 Apr 20	19.71000 +1.80	19.84	18.35	18.90	10,797,114
03 Apr 20	17.91000 -0.79	18.84	17.82	18.61	7,183,178
02 Apr 20	18.70000 -0.41	19.44	18.49	19.10	7,653,377
01 Apr 20	19.11000 -1.43	19.68	18.76	19.52	6,386,451
31 Mar 20	20.54000 -0.74	21.55	20.45	21.37	6,099,425
30 Mar 20	21.28000 +0.54	21.40	20.27	20.92	6,231,253
27 Mar 20	20.74000 -1.07	21.59	20.47	21.02	5,685,849
26 Mar 20	21.81000 +1.56	21.96	19.91	20.29	6,740,406
25 Mar 20	20.25000 +0.23	21.04	19.16	19.90	8,753,521
24 Mar 20	20.02000 +2.27	20.07	18.22	18.70	7,192,099
23 Mar 20	17.75000 -1.11	18.78	17.44	18.71	6,779,689
20 Mar 20	18.86000 -2.41	21.61	18.79	21.35	7,795,351
19 Mar 20	21.27000 -0.23	21.99	20.02	21.14	7,353,085
18 Mar 20	21.50000 -0.06	21.56	19.39	19.84	7,556,587
17 Mar 20	21.56000 +2.50	21.57	18.46	19.33	8,980,801
16 Mar 20	19.06000 -3.74	20.14	18.42	19.83	12,805,669
13 Mar 20	22.80000 +2.33	22.80	20.10	21.69	9,033,240
12 Mar 20	20.47000 -2.68	22.33	20.36	21.29	8,766,569
11 Mar 20	23.15000 -1.03	23.80	22.77	23.43	11,517,408
10 Mar 20	24.18000 +1.34	24.21	22.69	23.83	9,202,430
09 Mar 20	22.84000 -2.04	24.15	22.62	23.16	15,023,115
06 Mar 20	24.88000 +0.28	24.98	23.61	23.66	9,856,757
05 Mar 20	24.60000 -0.49	25.03	24.36	24.67	7,953,682
04 Mar 20	25.09000 +1.20	25.10	23.91	24.25	6,510,975
03 Mar 20	23.89000 -0.78	25.41	23.73	24.52	7,959,799
02 Mar 20	24.67000 +0.81	24.68	23.51	24.04	8,282,893
28 Feb 20	23.86000 -0.17	24.10	22.80	23.04	13,670,309
27 Feb 20	24.03000 -1.22	25.18	23.68	24.34	10,953,388
26 Feb 20	25.25000 -0.47	26.29	25.25	25.98	7,331,303
25 Feb 20	25.72000 -1.28	27.20	25.36	27.18	12,039,931
24 Feb 20	27.00000 -0.96	27.34	26.67	26.96	5,771,662
21 Feb 20	27.96000 -0.33	28.13	27.75	27.96	4,774,078
20 Feb 20	28.29000 +0.33	28.31	27.71	27.87	5,912,810
19 Feb 20	27.96000 -0.01	28.31	27.89	28.00	8,384,208
18 Feb 20	27.97000 -0.62	28.54	27.84	28.37	4,379,491
14 Feb 20	28.59000 -0.12	28.70	28.45	28.70	2,841,155
13 Feb 20	28.71000 -0.13	28.92	28.33	28.60	3,920,463
12 Feb 20	28.84000 +0.80	28.89	28.26	28.30	4,814,972
11 Feb 20	28.04000 +0.47	28.33	27.70	27.79	5,260,795
10 Feb 20	27.57000 -0.11	27.64	27.40	27.59	3,150,240
07 Feb 20	27.68000 -0.49	27.98	27.65	27.93	3,382,860
06 Feb 20	28.17000 -0.12	28.49	28.04	28.44	3,253,260
05 Feb 20	28.29000 +0.71	28.30	27.84	28.11	5,647,564
04 Feb 20	27.58000 +0.67	27.67	27.29	27.47	4,486,383
03 Feb 20	26.91000 +0.22	27.37	26.81	26.84	4,749,211
31 Jan 20	26.69000 -1.00	27.60	26.55	27.57	8,682,348
30 Jan 20	27.69000 -0.66	27.96	27.25	27.96	9,472,648
29 Jan 20	28.35000 +0.35	29.26	27.56	27.81	12,836,782
28 Jan 20	28.00000 -0.56	28.84	27.98	28.75	10,976,697
27 Jan 20	28.56000 -0.80	28.92	28.56	28.76	6,830,802
24 Jan 20	29.36000 -0.19	29.72	29.08	29.66	4,741,402
23 Jan 20	29.55000 -0.10	29.62	29.09	29.37	4,167,905
22 Jan 20	29.65000 -0.06	30.13	29.58	29.76	4,390,460
21 Jan 20	29.71000 -0.35	29.87	29.51	29.79	4,313,875
17 Jan 20	30.06000 +0.05	30.21	29.92	30.08	4,348,177
16 Jan 20	30.01000 +0.34	30.11	29.62	29.80	4,193,297
15 Jan 20	29.67000 -0.44	30.07	29.54	29.85	5,405,884
14 Jan 20	30.11000 -0.29	30.44	29.96	30.38	5,483,557
13 Jan 20	30.40000 +0.29	30.42	29.87	30.10	5,046,050
10 Jan 20	30.11000 -0.11	30.34	30.01	30.13	4,734,276
09 Jan 20	30.22000 +0.18	30.23	30.00	30.23	6,048,145
08 Jan 20	30.04000 +0.14	30.08	29.66	29.71	8,429,632
07 Jan 20	29.90000 +0.22	29.94	29.49	29.79	6,852,040
06 Jan 20	29.68000 +0.08	29.69	29.25	29.37	6,009,979
03 Jan 20	29.60000 -0.39	29.73	29.31	29.54	6,977,674
02 Jan 20	29.99000 +0.88	30.00	29.30	29.32	5,627,445
31 Dec 19	29.11000 +0.10	29.12	28.81	28.89	3,586,077
30 Dec 19	29.01000 +0.22	29.13	28.71	28.75	3,950,176
27 Dec 19	28.79000 -0.24	29.10	28.73	29.10	2,253,039
26 Dec 19	29.03000 +0.21	29.10	28.90	28.94	2,398,946
24 Dec 19	28.82000 -0.30	29.15	28.70	29.14	1,531,478
23 Dec 19	29.12000 +0.11	29.13	28.72	29.05	3,708,265
20 Dec 19	29.01000 +0.09	29.36	29.01	29.23	12,893,175
19 Dec 19	28.92000 +0.61	28.92	28.15	28.23	8,285,265
18 Dec 19	28.31000 -0.20	28.53	28.09	28.53	5,168,645
17 Dec 19	28.51000 -0.11	28.75	28.38	28.60	5,254,945
16 Dec 19	28.62000 -0.12	29.07	28.50	29.02	4,857,966
13 Dec 19	28.74000 -0.51	29.44	28.58	29.32	5,846,641
12 Dec 19	29.25000 +1.23	29.32	27.94	27.94	8,012,661
11 Dec 19	28.02000 +0.02	28.50	28.00	28.12	6,065,310
10 Dec 19	28.00000 -0.51	28.61	27.97	28.51	5,054,746
09 Dec 19	28.51000 +0.62	28.96	27.90	27.95	9,053,162
06 Dec 19	27.89000 +0.20	28.15	27.85	27.95	4,697,711
05 Dec 19	27.69000 -0.33	28.16	27.67	28.12	5,328,646
04 Dec 19	28.02000 -0.01	28.56	28.01	28.20	4,898,297
03 Dec 19	28.03000 -0.72	28.39	27.65	28.38	4,867,335
02 Dec 19	28.75000 -0.29	29.17	28.69	29.05	2,937,669
29 Nov 19	29.04000 -0.31	29.35	29.02	29.27	1,598,283
27 Nov 19	29.35000 +0.21	29.48	29.13	29.17	2,754,766
26 Nov 19	29.14000 -0.10	29.22	28.86	29.09	4,462,760
25 Nov 19	29.24000 +0.22	29.36	29.06	29.22	3,431,864
22 Nov 19	29.02000 +0.47	29.03	28.64	28.69	4,670,877
21 Nov 19	28.55000 -0.07	28.64	28.28	28.64	5,609,153
20 Nov 19	28.62000 -0.33	28.97	28.41	28.78	3,768,966
19 Nov 19	28.95000 -0.07	29.20	28.78	29.20	3,641,809
18 Nov 19	29.02000 -0.33	29.21	28.89	29.14	3,037,615
15 Nov 19	29.35000 +0.40	29.39	29.02	29.10	4,089,046
14 Nov 19	28.95000 -0.36	29.10	28.75	29.03	3,508,075
13 Nov 19	29.31000 -0.31	29.59	29.22	29.40	4,561,196
12 Nov 19	29.62000 -0.32	30.03	29.57	29.98	2,846,191
11 Nov 19	29.94000 -0.43	30.18	29.79	30.12	2,174,663
08 Nov 19	30.37000 +0.18	30.38	29.88	30.14	2,639,322
07 Nov 19	30.19000 +0.35	30.30	30.09	30.10	3,807,295
06 Nov 19	29.84000 -0.21	30.11	29.79	29.99	3,100,154
05 Nov 19	30.05000 -0.01	30.37	29.88	30.12	4,088,366
04 Nov 19	30.06000 +0.48	30.16	29.72	29.76	4,385,201
01 Nov 19	29.58000 -0.05	29.89	29.52	29.78	6,937,865
31 Oct 19	29.63000 -0.76	30.39	29.57	30.23	7,027,661
30 Oct 19	30.39000 +0.13	30.42	29.01	29.07	7,476,959
29 Oct 19	30.26000 -0.35	31.10	29.36	30.93	8,231,852
28 Oct 19	30.61000 +0.10	30.83	30.38	30.67	6,533,184
25 Oct 19	30.51000 +0.72	30.70	29.73	29.79	7,398,910
24 Oct 19	29.79000 -0.29	30.34	29.71	30.28	4,667,736
23 Oct 19	30.08000 +0.07	30.10	29.70	29.93	4,176,664
22 Oct 19	30.01000 +0.10	30.19	29.64	29.65	4,839,664
21 Oct 19	29.91000 +0.58	30.13	29.55	29.58	4,543,596
18 Oct 19	29.33000 -0.02	29.43	29.20	29.31	7,308,241
17 Oct 19	29.35000 -0.17	29.78	29.27	29.71	4,590,429
16 Oct 19	29.52000 -0.01	29.66	29.38	29.38	3,929,380
15 Oct 19	29.53000 +0.52	29.69	28.93	29.00	3,803,029
14 Oct 19	29.01000 -0.05	29.11	28.75	28.92	2,745,661
11 Oct 19	29.06000 +0.86	29.34	28.48	28.55	8,036,207
10 Oct 19	28.20000 +0.38	28.47	27.80	27.85	4,480,162
09 Oct 19	27.82000 +0.55	28.00	27.49	27.54	4,497,416
08 Oct 19	27.27000 -0.65	27.71	27.13	27.59	5,882,449
07 Oct 19	27.92000 -0.10	28.22	27.80	27.89	3,255,504
04 Oct 19	28.02000 +0.42	28.06	27.51	27.65	3,272,146
03 Oct 19	27.60000 +0.28	27.61	26.75	27.22	4,171,581
02 Oct 19	27.32000 -0.46	27.62	27.23	27.54	4,406,078
01 Oct 19	27.78000 -0.74	28.96	27.62	28.70	5,346,332
30 Sep 19	28.52000 +0.14	28.70	28.33	28.62	5,569,265
27 Sep 19	28.38000 +0.15	28.70	28.15	28.38	3,423,258
26 Sep 19	28.23000 -0.03	28.34	27.91	28.25	2,740,440
25 Sep 19	28.26000 +0.61	28.36	27.54	27.65	4,348,930
24 Sep 19	27.65000 -0.02	27.84	27.41	27.77	6,341,298
23 Sep 19	27.67000 -0.09	27.79	27.50	27.65	5,662,837
20 Sep 19	27.76000 +0.16	28.14	27.68	27.68	7,040,995
19 Sep 19	27.60000 -0.30	27.96	27.59	27.94	5,091,781
18 Sep 19	27.90000 -0.33	28.24	27.60	28.23	8,496,545
17 Sep 19	28.23000 -1.82	28.29	27.42	27.84	28,478,060
16 Sep 19	30.05000 -0.11	30.25	29.90	30.00	2,836,894
13 Sep 19	30.16000 -0.09	30.53	30.12	30.29	4,434,868
12 Sep 19	30.25000 +0.27	30.44	29.70	30.02	8,458,496
11 Sep 19	29.98000 +0.79	29.98	28.95	29.40	5,706,412
10 Sep 19	29.19000 +0.50	29.39	28.56	28.61	6,321,132
09 Sep 19	28.69000 +0.36	28.79	28.38	28.48	5,407,043
06 Sep 19	28.33000 -0.25	28.85	28.27	28.71	4,711,147
05 Sep 19	28.58000 +1.18	28.72	27.76	27.77	6,776,884
04 Sep 19	27.40000 +0.33	27.52	27.14	27.35	4,123,352
03 Sep 19	27.07000 -0.78	27.51	26.79	27.42	4,956,598
30 Aug 19	27.85000 +0.13	28.19	27.69	28.04	5,084,281
29 Aug 19	27.72000 +0.34	27.94	27.55	27.63	2,991,806
28 Aug 19	27.38000 +0.31	27.45	26.78	26.93	3,917,401
27 Aug 19	27.07000 -0.16	27.50	26.99	27.42	3,642,544
26 Aug 19	27.23000 -0.22	27.76	27.13	27.67	4,977,453
23 Aug 19	27.45000 -0.73	28.27	27.29	28.00	5,438,688
22 Aug 19	28.18000 +0.29	28.38	27.78	28.10	6,952,563
21 Aug 19	27.89000 +0.40	28.07	27.71	27.79	4,654,328
20 Aug 19	27.49000 -0.40	27.92	27.47	27.77	4,075,862
19 Aug 19	27.89000 +0.26	28.25	27.88	28.08	3,359,118
16 Aug 19	27.63000 +0.50	27.79	27.22	27.35	5,262,531
15 Aug 19	27.13000 -0.19	27.44	26.98	27.31	5,039,814
14 Aug 19	27.32000 -0.90	27.87	27.30	27.81	5,925,240
13 Aug 19	28.22000 +0.47	28.75	27.54	27.60	4,945,393
12 Aug 19	27.75000 -0.53	28.09	27.60	28.04	4,748,687
09 Aug 19	28.28000 -0.87	28.98	28.07	28.98	4,387,759
08 Aug 19	29.15000 +0.64	29.22	28.72	28.88	5,256,608
07 Aug 19	28.51000 -0.01	28.61	27.92	28.03	7,118,858
06 Aug 19	28.52000 +0.34	28.73	28.10	28.53	6,229,857
05 Aug 19	28.18000 -1.11	29.00	27.96	28.96	11,258,225
02 Aug 19	29.29000 -0.45	29.76	29.07	29.50	6,626,108
01 Aug 19	29.74000 -1.01	30.76	29.61	30.39	10,966,799
31 Jul 19	30.75000 -0.65	31.33	30.35	31.27	12,895,043
30 Jul 19	31.40000 -2.70	32.16	31.21	31.87	16,819,952
29 Jul 19	34.10000 +0.31	34.25	33.85	34.01	5,975,343
26 Jul 19	33.79000 +0.79	33.84	33.03	33.16	5,929,749
25 Jul 19	33.00000 -0.82	33.62	32.92	33.58	6,283,460
24 Jul 19	33.82000 +0.24	33.87	33.50	33.50	4,037,043
23 Jul 19	33.58000 +0.22	33.76	33.42	33.46	3,889,644
22 Jul 19	33.36000 +0.25	33.45	32.98	33.15	3,675,242
19 Jul 19	33.11000 -0.05	33.58	33.10	33.55	4,471,693
18 Jul 19	33.16000 +0.21	33.22	32.78	32.95	3,944,970
17 Jul 19	32.95000 -0.35	33.21	32.66	33.14	6,728,327
16 Jul 19	33.30000 -0.07	33.49	33.15	33.32	2,400,013
15 Jul 19	33.37000 +0.36	33.42	32.99	33.03	2,421,632
12 Jul 19	33.01000 +0.46	33.10	32.70	32.77	4,466,537
11 Jul 19	32.55000 -0.19	32.79	32.38	32.74	3,186,938
10 Jul 19	32.74000 -0.29	33.36	32.74	33.16	3,287,471
09 Jul 19	33.03000 +0.02	33.11	32.76	32.91	2,638,928
08 Jul 19	33.01000 -0.60	33.39	32.85	33.30	3,688,506
05 Jul 19	33.61000 -0.14	33.61	33.15	33.59	2,496,066
03 Jul 19	33.75000 +0.04	33.92	33.60	33.78	3,209,878
02 Jul 19	33.71000 -0.41	34.09	33.56	34.00	2,764,652
01 Jul 19	34.12000 +0.89	34.26	33.81	33.93	5,995,823
28 Jun 19	33.23000 +0.00	33.37	32.93	33.20	8,436,720
27 Jun 19	33.23000 +0.17	33.42	33.10	33.19	3,149,583
26 Jun 19	33.06000 +0.25	33.46	32.98	33.05	5,403,989
25 Jun 19	32.81000 -0.23	33.21	32.76	33.05	4,203,367
24 Jun 19	33.04000 -0.21	33.35	32.84	33.30	6,673,537
21 Jun 19	33.25000 +0.13	33.35	32.93	33.23	9,145,603
20 Jun 19	33.12000 +0.42	33.31	32.64	32.97	8,467,399
19 Jun 19	32.70000 +0.18	32.78	32.45	32.63	4,762,616
18 Jun 19	32.52000 +1.15	32.83	31.51	31.64	8,515,466
17 Jun 19	31.37000 +0.46	31.48	30.94	31.20	5,155,539
14 Jun 19	30.91000 -0.38	31.50	30.30	31.26	5,659,981
13 Jun 19	31.29000 +0.08	31.49	31.10	31.27	3,566,295
12 Jun 19	31.21000 +0.25	31.27	30.93	30.93	3,412,821
11 Jun 19	30.96000 +0.02	31.43	30.91	31.32	3,847,655
10 Jun 19	30.94000 +0.36	31.33	30.72	30.80	3,911,287
07 Jun 19	30.58000 +0.09	30.93	30.56	30.69	3,028,380
06 Jun 19	30.49000 +0.13	30.62	30.15	30.36	3,365,296
05 Jun 19	30.36000 +0.49	30.38	29.86	30.12	4,398,443
04 Jun 19	29.87000 +1.02	29.90	29.26	29.30	4,222,054
03 Jun 19	28.85000 +0.01	29.24	28.70	28.82	3,649,344
31 May 19	28.84000 -0.34	28.96	28.60	28.81	4,068,041
30 May 19	29.18000 -0.01	29.35	29.03	29.16	2,927,518
29 May 19	29.19000 -0.45	29.85	29.02	29.46	3,920,838
28 May 19	29.64000 -0.06	29.94	29.60	29.81	5,761,066
24 May 19	29.70000 +0.07	29.98	29.64	29.88	3,432,952
23 May 19	29.63000 -0.73	29.99	29.39	29.99	5,164,638
22 May 19	30.36000 +0.03	30.49	30.09	30.12	4,219,054
21 May 19	30.33000 +0.73	30.43	29.84	30.07	5,755,472
20 May 19	29.60000 -0.31	29.80	29.47	29.58	4,792,829
17 May 19	29.91000 -0.59	30.38	29.76	30.11	5,174,711
16 May 19	30.50000 +0.23	31.10	30.39	30.59	7,558,214
15 May 19	30.27000 +0.21	30.32	29.72	29.84	4,126,619
14 May 19	30.06000 +0.46	30.31	29.72	29.76	3,707,555
13 May 19	29.60000 -1.19	30.15	29.50	30.11	5,613,616
10 May 19	30.79000 +0.16	30.93	29.93	30.39	4,989,002
09 May 19	30.63000 -0.26	30.73	30.05	30.73	4,854,282
08 May 19	30.89000 -0.27	31.21	30.85	31.08	4,506,369
07 May 19	31.16000 -0.34	31.66	30.92	31.43	6,555,109
06 May 19	31.50000 -0.49	31.64	31.08	31.13	3,945,051
03 May 19	31.99000 +0.41	32.10	31.65	31.65	4,433,831
02 May 19	31.58000 -0.73	32.58	31.40	32.43	6,798,321
01 May 19	32.31000 +0.46	32.70	31.67	32.00	8,176,093
30 Apr 19	31.85000 -1.88	32.16	30.36	31.05	17,836,786
29 Apr 19	33.73000 +0.08	33.92	33.48	33.61	5,167,366
26 Apr 19	33.65000 +0.09	33.73	33.18	33.49	2,638,942
25 Apr 19	33.56000 -0.89	34.34	33.40	34.32	3,113,416
24 Apr 19	34.45000 -0.40	34.90	34.37	34.75	2,790,930
23 Apr 19	34.85000 +0.50	34.91	34.26	34.44	2,564,953
22 Apr 19	34.35000 -0.50	34.69	34.26	34.68	3,014,270
18 Apr 19	34.85000 -0.06	35.19	34.80	34.99	2,967,964
17 Apr 19	34.91000 +0.03	35.34	34.75	35.01	2,606,235
16 Apr 19	34.88000 -0.08	35.10	34.81	35.00	2,269,604
15 Apr 19	34.96000 -0.05	35.15	34.73	35.14	2,183,882
12 Apr 19	35.01000 +0.41	35.06	34.76	34.88	2,093,361
11 Apr 19	34.60000 +0.20	34.70	34.36	34.42	1,487,034
10 Apr 19	34.40000 +0.11	34.48	34.26	34.29	1,457,843
09 Apr 19	34.29000 -0.39	34.62	34.23	34.53	2,017,333
08 Apr 19	34.68000 -0.01	34.69	34.28	34.61	1,812,465
05 Apr 19	34.69000 +0.08	34.97	34.64	34.72	2,201,289
04 Apr 19	34.61000 +0.23	34.74	34.29	34.31	3,184,189
03 Apr 19	34.38000 +0.36	34.65	34.27	34.38	4,114,523
02 Apr 19	34.02000 +0.10	34.15	33.91	34.01	2,914,102
01 Apr 19	33.92000 +0.82	34.04	33.32	33.42	5,225,270
29 Mar 19	33.10000 +0.20	33.32	32.95	33.05	4,370,032
28 Mar 19	32.90000 -0.34	33.49	32.89	33.28	4,129,605
27 Mar 19	33.24000 -0.37	33.73	33.10	33.61	3,687,143
26 Mar 19	33.61000 -0.13	34.15	33.32	34.04	3,616,644
25 Mar 19	33.74000 -0.09	33.99	33.44	33.75	2,462,072
22 Mar 19	33.83000 -0.96	34.75	33.76	34.69	3,371,369
21 Mar 19	34.79000 +0.57	34.94	34.10	34.16	3,172,166
20 Mar 19	34.22000 -0.39	34.62	33.92	34.61	2,753,558
19 Mar 19	34.61000 +0.26	34.88	34.45	34.50	3,330,640
18 Mar 19	34.35000 -0.17	34.71	34.22	34.61	3,171,765
15 Mar 19	34.52000 +0.30	34.54	34.17	34.22	6,019,244
14 Mar 19	34.22000 -0.09	34.25	33.90	34.25	2,970,549
13 Mar 19	34.31000 +0.11	34.51	34.23	34.34	2,537,079
12 Mar 19	34.20000 +0.00	34.33	34.12	34.32	2,375,940
11 Mar 19	34.20000 +0.40	34.31	33.90	34.00	2,937,344
08 Mar 19	33.80000 -0.17	33.85	33.50	33.66	2,805,072
07 Mar 19	33.97000 -0.54	34.52	33.81	34.52	3,357,141
06 Mar 19	34.51000 -0.18	34.75	34.50	34.69	2,588,758
05 Mar 19	34.69000 -0.19	34.96	34.69	34.90	3,155,454
04 Mar 19	34.88000 -0.05	35.25	34.44	35.04	3,195,071
01 Mar 19	34.93000 +0.12	35.24	34.83	35.04	3,692,436
28 Feb 19	34.81000 +0.12	34.92	34.51	34.55	4,663,936
27 Feb 19	34.69000 -0.22	34.71	34.25	34.59	2,607,582
26 Feb 19	34.91000 -0.17	35.22	34.90	35.04	3,656,143
25 Feb 19	35.08000 +0.23	35.32	34.90	35.00	5,160,742
22 Feb 19	34.85000 +0.35	34.93	34.59	34.67	2,528,335
21 Feb 19	34.50000 -0.16	34.66	34.36	34.54	2,762,029
20 Feb 19	34.66000 +0.46	34.80	34.09	34.26	4,175,830
19 Feb 19	34.20000 -0.31	34.46	34.14	34.34	3,378,303
15 Feb 19	34.51000 +0.78	34.54	33.99	34.03	4,470,613
14 Feb 19	33.73000 -0.31	33.93	33.64	33.85	2,951,507
13 Feb 19	34.04000 +0.02	34.20	33.77	34.20	3,878,223
12 Feb 19	34.02000 +0.66	34.21	33.52	33.58	4,938,298
11 Feb 19	33.36000 -0.03	33.62	33.23	33.46	2,536,147
08 Feb 19	33.39000 +0.18	33.39	32.86	32.96	4,516,994
07 Feb 19	33.21000 -0.56	33.89	33.05	33.48	4,403,671
06 Feb 19	33.77000 +0.22	33.97	33.44	33.46	4,369,311
05 Feb 19	33.55000 +0.00	33.71	33.35	33.55	4,218,191
04 Feb 19	33.55000 +0.46	33.69	33.01	33.07	5,859,400
01 Feb 19	33.09000 -0.17	33.48	32.87	33.40	5,166,778
31 Jan 19	33.26000 -0.26	33.47	32.92	33.44	11,838,258
30 Jan 19	33.52000 -0.20	33.87	33.16	33.83	8,807,963
29 Jan 19	33.72000 +3.36	33.97	32.00	32.10	16,592,300
28 Jan 19	30.36000 +0.00	30.52	29.81	29.95	8,101,370
25 Jan 19	30.36000 +0.50	30.79	30.14	30.31	8,560,105
24 Jan 19	29.86000 +0.55	30.06	29.42	29.46	7,361,128
23 Jan 19	29.31000 -0.11	29.71	28.93	29.46	9,897,674
22 Jan 19	29.42000 -1.21	30.45	29.35	30.35	8,053,592
18 Jan 19	30.63000 +0.36	30.77	30.27	30.33	4,603,142
17 Jan 19	30.27000 +0.20	30.44	29.81	29.91	3,713,801
16 Jan 19	30.07000 -0.03	30.37	30.05	30.10	3,013,989
15 Jan 19	30.10000 +0.25	30.25	29.83	29.84	3,177,024
14 Jan 19	29.85000 -0.20	29.95	29.66	29.76	4,001,274
11 Jan 19	30.05000 -0.30	30.17	29.82	30.05	4,058,875
10 Jan 19	30.35000 +0.67	30.39	29.48	29.50	3,503,809
09 Jan 19	29.68000 +0.20	29.94	29.49	29.66	4,395,881
08 Jan 19	29.48000 +0.28	29.64	29.12	29.61	4,647,908
07 Jan 19	29.20000 -0.01	29.45	28.97	29.07	5,253,175
04 Jan 19	29.21000 +1.18	29.48	28.40	28.59	6,735,435
03 Jan 19	28.03000 -1.85	29.36	28.00	29.21	9,172,375
02 Jan 19	29.88000 -0.33	30.15	29.41	29.59	5,088,877
31 Dec 18	30.21000 +0.46	30.23	29.87	29.95	3,783,789
28 Dec 18	29.75000 +0.05	30.24	29.49	29.83	4,637,994
27 Dec 18	29.70000 +0.52	29.70	28.49	28.80	7,451,116
26 Dec 18	29.18000 +1.21	29.19	27.67	28.16	7,995,590
24 Dec 18	27.97000 -0.81	28.71	27.96	28.38	4,233,825
21 Dec 18	28.78000 -0.77	29.73	28.64	29.34	13,364,471
20 Dec 18	29.55000 -0.51	30.29	29.10	29.89	7,630,390
19 Dec 18	30.06000 -0.59	31.46	29.86	30.68	6,464,465
18 Dec 18	30.65000 -0.25	31.40	30.44	31.13	4,843,085
17 Dec 18	30.90000 -0.53	31.80	30.62	31.39	5,770,130
14 Dec 18	31.43000 -0.54	32.02	31.34	31.55	3,204,198
13 Dec 18	31.97000 -0.01	32.35	31.67	32.17	4,527,525
12 Dec 18	31.98000 +0.39	32.58	31.97	32.22	4,992,296
11 Dec 18	31.59000 -0.17	32.46	31.56	32.30	5,185,928
10 Dec 18	31.76000 +0.33	31.86	30.87	31.32	5,506,886
07 Dec 18	31.43000 -0.84	32.78	31.27	32.25	6,531,589
06 Dec 18	32.27000 +0.12	32.28	30.66	31.49	9,312,559
04 Dec 18	32.15000 -1.24	33.23	32.04	33.03	6,330,647
03 Dec 18	33.39000 +1.17	33.49	32.81	32.81	5,621,904
30 Nov 18	32.22000 +0.36	32.34	31.80	31.82	6,807,926
29 Nov 18	31.86000 -0.39	32.25	31.85	32.19	3,334,238
28 Nov 18	32.25000 +0.67	32.26	31.45	31.96	4,213,854
27 Nov 18	31.58000 +0.04	31.67	30.93	31.14	3,941,045
26 Nov 18	31.54000 +0.37	31.66	31.33	31.60	3,261,354
23 Nov 18	31.17000 +0.46	31.48	30.27	30.32	2,617,685
21 Nov 18	30.71000 -0.14	31.35	30.70	31.30	5,536,523
20 Nov 18	30.85000 -0.31	31.17	30.27	30.34	4,983,342
19 Nov 18	31.16000 -0.87	31.97	31.05	31.90	5,682,968
16 Nov 18	32.03000 -0.02	32.37	31.67	31.75	6,212,613
15 Nov 18	32.05000 +0.46	32.30	31.17	31.19	6,257,126
14 Nov 18	31.59000 -0.44	32.72	31.52	32.27	6,916,610
13 Nov 18	32.03000 +0.32	32.74	31.88	32.02	7,181,703
12 Nov 18	31.71000 -1.85	33.20	31.67	33.15	8,464,913
09 Nov 18	33.56000 -0.54	33.92	33.31	33.80	4,629,056
08 Nov 18	34.10000 +0.09	34.11	33.61	33.73	3,961,461
07 Nov 18	34.01000 +0.63	34.02	33.48	33.66	3,363,463
06 Nov 18	33.38000 +0.32	33.61	33.05	33.08	3,127,641
05 Nov 18	33.06000 +0.15	33.21	32.64	32.99	3,558,109
02 Nov 18	32.91000 -0.19	33.36	32.69	33.26	5,215,473
01 Nov 18	33.10000 +1.15	33.20	32.15	32.22	5,978,283
31 Oct 18	31.95000 +0.72	32.48	31.63	31.75	6,895,533
30 Oct 18	31.23000 +0.64	31.31	30.42	30.62	6,705,887
29 Oct 18	30.59000 -0.10	31.49	30.14	31.29	6,147,688
26 Oct 18	30.69000 -0.76	31.27	30.20	30.71	7,561,019
25 Oct 18	31.45000 +1.15	31.54	30.64	31.00	7,932,343
24 Oct 18	30.30000 -1.11	31.90	30.26	31.38	12,767,239
23 Oct 18	31.41000 +0.58	31.80	28.17	29.24	18,049,000
22 Oct 18	30.83000 +0.05	31.11	30.61	30.90	7,911,736
19 Oct 18	30.78000 -0.39	31.53	30.68	31.26	7,246,623
18 Oct 18	31.17000 -1.22	32.25	31.02	32.09	7,156,336
17 Oct 18	32.39000 -0.25	32.83	32.02	32.63	5,114,819
16 Oct 18	32.64000 +0.85	33.37	32.03	32.18	5,988,448
15 Oct 18	31.79000 -0.34	32.15	31.78	32.07	6,027,222
12 Oct 18	32.13000 +0.79	32.25	31.53	32.02	8,184,056
11 Oct 18	31.34000 -0.98	32.66	31.26	32.08	10,362,151
10 Oct 18	32.32000 -1.93	33.98	32.22	33.92	12,319,400
09 Oct 18	34.25000 -0.22	34.58	34.24	34.47	3,916,739
08 Oct 18	34.47000 -0.26	34.77	34.25	34.60	5,342,598
05 Oct 18	34.73000 -0.97	35.89	34.61	35.78	5,010,256
04 Oct 18	35.70000 -0.04	35.76	34.96	35.14	5,881,196
03 Oct 18	35.74000 +0.27	35.92	35.56	35.65	2,974,436
02 Oct 18	35.47000 +0.19	35.64	35.19	35.27	2,631,380
01 Oct 18	35.28000 -0.02	35.67	35.20	35.45	3,641,963
28 Sep 18	35.30000 -0.09	35.40	35.17	35.24	3,564,651
27 Sep 18	35.39000 -0.01	35.65	35.36	35.45	3,149,415
26 Sep 18	35.40000 -0.11	35.83	35.37	35.52	5,008,349
25 Sep 18	35.51000 -0.18	35.87	35.43	35.70	3,852,749
24 Sep 18	35.69000 -0.23	35.94	35.50	35.87	3,204,109
21 Sep 18	35.92000 -0.21	36.56	35.82	36.30	11,099,683
20 Sep 18	36.13000 +0.88	36.36	35.35	35.44	7,402,866
19 Sep 18	35.25000 -0.02	35.41	35.00	35.30	3,072,711
18 Sep 18	35.27000 +0.09	35.47	35.07	35.33	5,178,789
17 Sep 18	35.18000 -0.09	35.54	35.13	35.27	3,640,599
14 Sep 18	35.27000 +0.21	36.00	35.20	35.60	6,829,177
13 Sep 18	35.06000 +1.05	35.10	34.01	34.01	10,260,403
12 Sep 18	34.01000 +0.46	34.15	33.40	33.47	3,945,406
11 Sep 18	33.55000 -0.42	33.85	33.49	33.68	3,923,489
10 Sep 18	33.97000 +0.39	34.07	33.68	33.75	4,449,295
07 Sep 18	33.58000 +0.05	33.73	33.26	33.26	3,396,126
06 Sep 18	33.53000 +0.21	33.58	33.17	33.40	4,904,289
05 Sep 18	33.32000 -0.10	33.44	33.06	33.30	3,840,976
04 Sep 18	33.42000 -0.09	33.48	33.12	33.43	3,894,251
31 Aug 18	33.51000 +0.04	33.54	33.31	33.37	3,963,433
30 Aug 18	33.47000 -0.34	33.86	33.39	33.54	3,221,694
29 Aug 18	33.81000 +0.14	34.00	33.57	33.67	3,879,981
28 Aug 18	33.67000 +0.05	33.84	33.47	33.71	3,822,112
27 Aug 18	33.62000 +0.62	33.90	33.09	33.14	4,790,496
24 Aug 18	33.00000 +0.18	33.11	32.65	32.87	3,210,805
23 Aug 18	32.82000 -0.07	33.05	32.74	32.89	2,971,333
22 Aug 18	32.89000 +0.01	33.03	32.80	32.92	3,867,717
21 Aug 18	32.88000 -0.11	33.06	32.85	33.01	3,156,565
20 Aug 18	32.99000 -0.03	33.21	32.85	33.10	3,060,224
17 Aug 18	33.02000 +0.30	33.08	32.73	32.87	3,127,173
16 Aug 18	32.72000 +0.35	32.94	32.35	32.40	3,833,402
15 Aug 18	32.37000 -0.34	32.55	32.07	32.47	4,836,257
14 Aug 18	32.71000 +0.20	32.80	32.53	32.54	3,607,871
13 Aug 18	32.51000 -0.23	33.01	32.50	32.86	3,927,577
10 Aug 18	32.74000 -0.35	33.01	32.69	32.89	3,838,718
09 Aug 18	33.09000 -0.20	33.52	33.02	33.22	3,304,090
08 Aug 18	33.29000 +0.23	33.49	32.94	33.09	5,898,381
07 Aug 18	33.06000 +0.12	33.18	32.97	33.10	6,267,632
06 Aug 18	32.94000 +0.10	33.07	32.63	32.68	4,047,095
03 Aug 18	32.84000 +0.05	33.05	32.64	32.96	6,315,064
02 Aug 18	32.79000 -0.11	33.04	32.56	32.73	4,671,737
01 Aug 18	32.90000 -0.28	33.33	32.57	33.04	4,927,954
31 Jul 18	33.18000 +0.24	33.35	32.88	32.91	4,571,740
30 Jul 18	32.94000 -0.60	34.15	32.89	33.70	8,527,759
27 Jul 18	33.54000 -0.09	33.82	33.28	33.65	7,449,107
26 Jul 18	33.63000 +0.42	33.77	32.75	32.84	9,467,706
25 Jul 18	33.21000 +3.38	33.31	30.90	30.93	20,657,080
24 Jul 18	29.83000 +0.47	30.27	29.48	29.54	10,903,988
23 Jul 18	29.36000 +0.24	29.41	28.98	29.10	4,289,173
20 Jul 18	29.12000 -0.22	29.31	29.10	29.20	3,275,540
19 Jul 18	29.34000 -0.11	29.48	29.24	29.36	3,998,532
18 Jul 18	29.45000 +0.26	29.52	29.07	29.15	5,626,094
17 Jul 18	29.19000 +0.59	29.31	28.48	28.55	4,893,358
16 Jul 18	28.60000 -0.20	28.87	28.56	28.83	3,657,739
13 Jul 18	28.80000 +0.13	28.94	28.62	28.66	2,669,008
12 Jul 18	28.67000 +0.41	28.75	28.48	28.50	3,622,640
11 Jul 18	28.26000 -0.69	28.67	28.22	28.54	4,300,642
10 Jul 18	28.95000 -0.05	28.99	28.14	28.50	5,116,673
09 Jul 18	29.00000 +0.87	29.03	28.35	28.43	5,496,624
06 Jul 18	28.13000 +0.17	28.30	27.84	27.90	3,937,500
05 Jul 18	27.96000 +0.61	27.96	27.46	27.47	4,493,268
03 Jul 18	27.35000 -0.36	27.88	27.32	27.85	2,625,888
02 Jul 18	27.71000 +0.20	27.72	27.22	27.25	6,910,028
29 Jun 18	27.51000 +0.52	27.77	27.07	27.08	6,460,975
28 Jun 18	26.99000 -0.51	27.44	26.87	27.37	8,921,876
27 Jun 18	27.50000 -0.20	27.97	27.50	27.75	3,792,180
26 Jun 18	27.70000 -0.03	27.84	27.61	27.73	3,567,521
25 Jun 18	27.73000 -0.76	28.36	27.50	28.30	6,465,797
22 Jun 18	28.49000 +0.20	28.67	28.30	28.67	12,992,660
21 Jun 18	28.29000 -0.10	28.75	28.24	28.70	3,925,650
20 Jun 18	28.39000 +0.01	28.57	28.31	28.55	3,618,163
19 Jun 18	28.38000 -0.49	28.50	28.06	28.38	5,830,200
18 Jun 18	28.87000 -0.22	28.91	28.44	28.72	5,320,042
15 Jun 18	29.09000 +0.20	29.10	28.39	28.77	15,144,489
14 Jun 18	28.89000 +0.29	28.95	28.59	28.70	3,686,687
13 Jun 18	28.60000 +0.00	28.68	28.46	28.63	3,655,767
12 Jun 18	28.60000 -0.24	28.87	28.44	28.87	3,158,439
11 Jun 18	28.84000 +0.09	28.91	28.68	28.72	3,169,593
08 Jun 18	28.75000 -0.06	28.81	28.63	28.72	4,040,469
07 Jun 18	28.81000 -0.10	29.00	28.62	28.88	4,973,680
06 Jun 18	28.91000 +0.34	28.91	28.47	28.71	5,648,194
05 Jun 18	28.57000 +0.45	28.61	28.25	28.28	7,219,150
04 Jun 18	28.12000 +0.17	28.19	27.93	28.00	5,417,799
01 Jun 18	27.95000 +0.78	28.00	27.23	27.28	7,874,509
31 May 18	27.17000 +0.82	27.37	26.94	27.19	12,693,063
30 May 18	26.35000 -0.39	26.78	26.23	26.78	5,977,556
29 May 18	26.74000 -0.32	26.99	26.52	26.86	4,769,713
25 May 18	27.06000 -0.27	27.36	26.93	27.25	4,457,522
24 May 18	27.33000 -0.44	27.75	27.30	27.66	4,583,820
23 May 18	27.77000 +0.13	27.77	27.40	27.43	5,142,232
22 May 18	27.64000 -0.12	27.89	27.56	27.83	5,792,123
21 May 18	27.76000 +0.07	28.04	27.65	27.92	3,935,691
18 May 18	27.69000 -0.14	27.85	27.67	27.75	4,398,213
17 May 18	27.83000 -0.29	28.10	27.73	27.98	6,077,143
16 May 18	28.12000 +0.40	28.15	27.70	27.71	5,606,762
15 May 18	27.72000 -0.35	28.04	27.55	27.95	5,464,043
14 May 18	28.07000 +0.07	28.28	27.98	28.17	6,977,528
11 May 18	28.00000 +0.64	28.04	27.37	27.40	10,460,411
10 May 18	27.36000 +0.28	27.41	27.14	27.18	5,231,478
09 May 18	27.08000 +0.28	27.19	26.84	26.95	3,726,140
08 May 18	26.80000 -0.16	26.99	26.73	26.93	6,888,817
07 May 18	26.96000 -0.12	27.16	26.94	27.13	3,474,913
04 May 18	27.08000 +0.51	27.20	26.49	26.50	3,495,301
03 May 18	26.57000 -0.13	26.66	26.11	26.61	6,051,911
02 May 18	26.70000 -0.12	27.07	26.64	26.89	4,645,034
01 May 18	26.82000 -0.20	26.93	26.60	26.89	5,810,534
30 Apr 18	27.02000 -0.21	27.46	27.02	27.27	4,730,024
27 Apr 18	27.23000 +0.33	27.33	26.88	27.03	5,324,963
26 Apr 18	26.90000 -0.16	27.12	26.83	27.04	6,022,784
25 Apr 18	27.06000 +0.33	27.12	26.35	26.73	7,348,935
24 Apr 18	26.73000 -0.77	27.50	26.45	27.17	10,746,275
23 Apr 18	27.50000 -0.05	27.93	27.33	27.57	7,643,518
20 Apr 18	27.55000 -0.07	27.73	27.40	27.52	7,209,812
19 Apr 18	27.62000 -0.25	27.77	27.51	27.71	5,615,079
18 Apr 18	27.87000 +0.12	28.00	27.69	27.74	4,496,321
17 Apr 18	27.75000 +0.26	27.87	27.56	27.66	5,325,366
16 Apr 18	27.49000 +0.07	27.66	27.14	27.55	6,121,281
13 Apr 18	27.42000 -0.15	27.77	27.32	27.71	5,752,638
12 Apr 18	27.57000 +0.16	27.71	27.46	27.56	4,381,370
11 Apr 18	27.41000 +0.07	27.63	27.09	27.12	5,167,926
10 Apr 18	27.34000 +0.63	27.50	27.09	27.18	7,083,125
09 Apr 18	26.71000 +0.16	27.22	26.67	26.78	7,614,749
06 Apr 18	26.55000 -0.91	27.37	26.31	27.20	10,279,320
05 Apr 18	27.46000 +0.07	27.74	27.39	27.64	5,894,922
04 Apr 18	27.39000 +0.03	27.48	26.71	26.78	9,690,642
03 Apr 18	27.36000 +0.33	27.40	26.92	27.13	5,455,694
02 Apr 18	27.03000 -0.85	27.90	26.70	27.78	5,985,516
29 Mar 18	27.88000 +0.53	28.17	27.51	27.56	5,922,316
28 Mar 18	27.35000 -0.39	27.84	27.19	27.79	7,078,839
27 Mar 18	27.74000 -0.57	28.42	27.63	28.34	6,329,271
26 Mar 18	28.31000 +0.53	28.35	27.81	28.28	4,857,443
23 Mar 18	27.78000 -0.78	28.64	27.74	28.55	5,113,729
22 Mar 18	28.56000 -0.81	29.19	28.56	28.95	6,428,492
21 Mar 18	29.37000 +0.11	29.62	29.13	29.25	6,290,536
20 Mar 18	29.26000 +0.37	29.40	28.95	28.98	7,165,586
19 Mar 18	28.89000 -0.61	29.38	28.64	29.31	6,530,873
16 Mar 18	29.50000 -0.03	29.85	29.50	29.61	9,738,044
15 Mar 18	29.53000 -0.01	29.73	29.42	29.60	4,618,360
14 Mar 18	29.54000 -0.30	30.00	29.41	29.95	4,896,081
13 Mar 18	29.84000 +0.00	30.15	29.74	29.97	5,546,737
12 Mar 18	29.84000 -0.09	30.10	29.83	29.95	4,246,296
09 Mar 18	29.93000 +0.60	29.98	29.40	29.50	5,689,812
08 Mar 18	29.33000 -0.01	29.54	29.14	29.45	4,706,926
07 Mar 18	29.34000 +0.14	29.42	28.85	28.89	5,193,232
06 Mar 18	29.20000 +0.32	29.31	29.00	29.08	5,147,358
05 Mar 18	28.88000 +0.08	29.22	28.55	28.58	7,101,979
02 Mar 18	28.80000 +0.40	28.88	28.10	28.22	6,479,404
01 Mar 18	28.40000 -0.68	29.33	28.33	29.20	9,279,569
28 Feb 18	29.08000 -0.25	29.60	29.07	29.43	6,900,370
27 Feb 18	29.33000 -0.50	30.01	29.33	29.68	7,290,094
26 Feb 18	29.83000 +0.53	29.94	29.41	29.45	9,997,331
23 Feb 18	29.30000 +0.09	29.46	29.16	29.43	8,553,225
22 Feb 18	29.21000 -0.05	29.54	29.07	29.33	6,715,135
21 Feb 18	29.26000 -0.39	29.80	29.26	29.65	10,306,646
20 Feb 18	29.65000 +0.18	29.85	29.42	29.43	7,941,457
16 Feb 18	29.47000 -0.07	29.77	29.39	29.45	9,300,424
15 Feb 18	29.54000 +0.02	29.87	29.37	29.84	7,225,937
14 Feb 18	29.52000 +0.28	29.65	29.00	29.00	7,366,412
13 Feb 18	29.24000 -0.21	29.46	29.12	29.35	5,810,552
12 Feb 18	29.45000 +0.68	29.63	29.01	29.12	9,744,037
09 Feb 18	28.77000 +0.32	29.05	27.82	28.75	12,039,299
08 Feb 18	28.45000 -1.37	29.87	28.45	29.82	9,642,157
07 Feb 18	29.82000 +0.02	30.40	29.60	29.66	11,466,231
06 Feb 18	29.80000 +0.02	30.11	28.95	29.12	17,303,976
05 Feb 18	29.78000 -1.50	31.39	29.76	30.98	11,256,606
02 Feb 18	31.28000 -0.41	31.62	31.24	31.40	6,810,752
01 Feb 18	31.69000 +0.47	31.95	30.76	31.04	8,893,881
31 Jan 18	31.22000 -1.11	32.53	31.08	32.49	15,157,515
30 Jan 18	32.33000 -1.92	32.93	31.19	32.31	16,541,096
29 Jan 18	34.25000 -0.13	34.59	34.13	34.38	6,430,963
26 Jan 18	34.38000 +0.57	34.38	33.85	33.97	6,360,763
25 Jan 18	33.81000 -0.31	34.35	33.71	34.34	4,520,391
24 Jan 18	34.12000 -0.44	34.78	33.93	34.67	5,674,148
23 Jan 18	34.56000 -0.15	34.83	34.54	34.71	6,191,386
22 Jan 18	34.71000 +0.05	34.74	34.45	34.66	5,065,047
19 Jan 18	34.66000 -0.19	35.10	34.55	35.05	5,817,585
18 Jan 18	34.85000 +0.02	35.07	34.71	34.77	5,693,764
17 Jan 18	34.83000 +0.42	35.00	34.55	34.61	4,133,720
16 Jan 18	34.41000 -0.25	34.79	34.20	34.70	9,838,291
12 Jan 18	34.66000 +0.90	34.69	33.80	33.80	6,589,030
11 Jan 18	33.76000 +0.43	33.77	33.44	33.44	3,463,236
10 Jan 18	33.33000 -0.32	33.68	33.30	33.53	4,216,780
09 Jan 18	33.65000 -0.12	33.92	33.65	33.76	5,119,034
08 Jan 18	33.77000 +0.13	33.80	33.42	33.64	4,825,613
05 Jan 18	33.64000 -0.12	33.89	33.51	33.81	6,067,813
04 Jan 18	33.76000 +0.34	33.78	33.42	33.54	5,905,339
03 Jan 18	33.42000 +0.80	33.44	32.56	32.56	5,614,560
02 Jan 18	32.62000 +0.63	32.70	32.22	32.32	6,122,101
29 Dec 17	31.99000 -0.31	32.39	31.98	32.35	3,122,284
28 Dec 17	32.30000 -0.05	32.53	32.23	32.46	2,683,683
27 Dec 17	32.35000 -0.03	32.46	32.21	32.40	1,656,442
26 Dec 17	32.38000 +0.00	32.40	32.25	32.33	2,859,784
22 Dec 17	32.38000 +0.08	32.46	32.29	32.36	2,390,033
21 Dec 17	32.30000 -0.12	32.67	32.29	32.62	2,902,045
20 Dec 17	32.42000 +0.16	32.47	32.23	32.39	2,779,681
19 Dec 17	32.26000 -0.06	32.50	32.24	32.38	3,608,797
18 Dec 17	32.32000 +0.27	32.45	32.20	32.27	4,696,163
15 Dec 17	32.05000 +0.24	32.10	31.82	31.99	13,135,494
14 Dec 17	31.81000 -0.48	32.37	31.80	32.25	6,568,266
13 Dec 17	32.29000 -0.35	32.64	32.28	32.61	5,239,135
12 Dec 17	32.64000 +0.07	32.82	32.36	32.48	4,908,370
11 Dec 17	32.57000 +0.22	32.75	32.40	32.40	4,741,019
08 Dec 17	32.35000 +0.62	32.37	31.79	31.86	4,253,399
07 Dec 17	31.73000 +0.06	31.92	31.62	31.66	4,457,380
06 Dec 17	31.67000 -0.57	32.25	31.64	32.14	5,297,353
05 Dec 17	32.24000 +0.03	32.39	32.08	32.21	4,383,368
04 Dec 17	32.21000 +0.36	32.40	32.04	32.08	6,388,065
01 Dec 17	31.85000 -0.54	32.53	31.20	32.39	6,243,592
30 Nov 17	32.39000 -0.09	32.78	32.36	32.58	10,616,665
29 Nov 17	32.48000 +0.04	32.72	32.22	32.53	6,212,686
28 Nov 17	32.44000 +0.39	32.64	32.05	32.10	6,791,043
27 Nov 17	32.05000 +0.20	32.08	31.70	31.78	6,402,354
24 Nov 17	31.85000 +0.05	31.97	31.67	31.93	1,968,941
22 Nov 17	31.80000 -0.13	32.09	31.77	31.95	3,092,341
21 Nov 17	31.93000 +0.20	31.96	31.75	31.86	5,660,144
20 Nov 17	31.73000 +0.10	31.83	31.60	31.65	2,719,935
17 Nov 17	31.63000 -0.02	31.80	31.49	31.54	3,415,928
16 Nov 17	31.65000 +0.33	31.80	31.40	31.42	4,752,490
15 Nov 17	31.32000 -0.38	31.48	31.08	31.34	3,597,843
14 Nov 17	31.70000 +0.04	31.79	31.40	31.58	3,067,940
13 Nov 17	31.66000 -0.07	31.77	31.55	31.59	3,210,934
10 Nov 17	31.73000 -0.06	31.87	31.57	31.59	3,346,117
09 Nov 17	31.79000 -0.43	32.00	31.54	32.00	5,571,741
08 Nov 17	32.22000 -0.03	32.33	32.00	32.19	4,536,899
07 Nov 17	32.25000 +0.41	32.25	31.78	31.81	6,202,060
06 Nov 17	31.84000 +0.17	31.88	31.58	31.59	4,077,729
03 Nov 17	31.67000 +0.09	31.89	31.61	31.62	3,251,911
02 Nov 17	31.58000 -0.05	31.68	31.39	31.63	3,692,785
01 Nov 17	31.63000 +0.32	31.75	31.37	31.55	5,161,856
31 Oct 17	31.31000 +0.05	31.55	31.25	31.50	4,888,368
30 Oct 17	31.26000 -0.25	31.60	31.18	31.50	4,668,380
27 Oct 17	31.51000 -0.19	31.96	31.50	31.75	5,726,621
26 Oct 17	31.70000 +0.16	31.94	31.53	31.54	5,866,210
25 Oct 17	31.54000 -0.40	31.83	31.08	31.65	9,847,536
24 Oct 17	31.94000 +1.93	32.31	30.30	30.60	23,756,252
23 Oct 17	30.01000 -0.05	30.42	29.96	30.15	11,984,509
20 Oct 17	30.06000 +0.00	30.38	30.00	30.17	6,751,334
19 Oct 17	30.06000 +0.14	30.07	29.70	29.80	3,480,509
18 Oct 17	29.92000 +0.25	29.97	29.66	29.74	4,049,622
17 Oct 17	29.67000 -0.22	29.80	29.65	29.78	3,718,751
16 Oct 17	29.89000 +0.15	30.07	29.79	29.87	3,404,178
13 Oct 17	29.74000 -0.20	29.99	29.57	29.96	5,986,510
12 Oct 17	29.94000 +0.05	30.01	29.52	29.64	6,258,136
11 Oct 17	29.89000 -0.14	30.09	29.80	30.03	3,820,071
10 Oct 17	30.03000 -0.09	30.14	29.65	30.11	5,118,582
09 Oct 17	30.12000 +0.03	30.20	30.02	30.11	3,121,470
06 Oct 17	30.09000 -0.36	30.39	30.01	30.37	4,619,344
05 Oct 17	30.45000 -0.02	30.60	30.40	30.54	4,866,638
04 Oct 17	30.47000 +0.16	30.53	30.23	30.27	3,678,991
03 Oct 17	30.31000 +0.15	30.34	30.06	30.21	2,913,967
02 Oct 17	30.16000 +0.24	30.18	29.89	29.94	4,062,900
29 Sep 17	29.92000 -0.03	30.01	29.73	29.91	4,029,649
28 Sep 17	29.95000 -0.09	30.05	29.80	29.97	4,430,571
27 Sep 17	30.04000 +0.23	30.18	29.80	29.91	3,539,668
26 Sep 17	29.81000 -0.20	30.16	29.75	30.16	5,189,248
25 Sep 17	30.01000 -0.04	30.37	29.82	30.07	7,302,051
22 Sep 17	30.05000 -0.05	30.25	29.91	30.04	4,249,704
21 Sep 17	30.10000 +0.07	30.14	29.97	30.03	4,485,071
20 Sep 17	30.03000 +0.12	30.15	29.81	29.99	4,202,467
19 Sep 17	29.91000 +0.37	30.12	29.53	29.54	4,577,687
18 Sep 17	29.54000 +0.19	29.69	29.41	29.46	3,316,920
15 Sep 17	29.35000 +0.10	29.42	29.14	29.18	7,601,122
14 Sep 17	29.25000 +0.05	29.34	29.10	29.10	3,832,410
13 Sep 17	29.20000 +0.05	29.31	28.99	29.16	3,878,744
12 Sep 17	29.15000 +0.23	29.18	28.96	28.97	3,583,496
11 Sep 17	28.92000 +0.38	29.02	28.74	28.82	4,053,059
08 Sep 17	28.54000 -0.19	28.72	28.35	28.57	4,563,886
07 Sep 17	28.73000 +0.15	28.82	28.60	28.64	5,720,400
06 Sep 17	28.58000 -0.04	28.81	28.55	28.72	4,831,710
05 Sep 17	28.62000 -0.29	28.90	28.28	28.85	5,801,665
01 Sep 17	28.91000 +0.15	29.10	28.81	28.82	6,618,400
31 Aug 17	28.76000 +0.12	28.90	28.73	28.78	4,307,347
30 Aug 17	28.64000 +0.07	28.70	28.42	28.55	4,874,077
29 Aug 17	28.57000 -0.19	28.65	28.26	28.37	4,721,881
28 Aug 17	28.76000 +0.10	28.91	28.67	28.74	3,980,632
25 Aug 17	28.66000 +0.10	28.85	28.59	28.61	3,279,303
24 Aug 17	28.56000 +0.08	28.65	28.43	28.53	6,345,916
23 Aug 17	28.48000 -0.02	28.59	28.20	28.24	3,988,591
22 Aug 17	28.50000 +0.31	28.59	28.27	28.27	5,135,363
21 Aug 17	28.19000 +0.31	28.25	27.79	27.90	5,118,389
18 Aug 17	27.88000 +0.01	28.14	27.71	27.82	5,090,341
17 Aug 17	27.87000 -0.58	28.50	27.85	28.29	6,942,383
16 Aug 17	28.45000 -0.04	28.76	28.32	28.60	7,138,778
15 Aug 17	28.49000 -0.92	28.89	28.27	28.52	12,227,727
14 Aug 17	29.41000 +0.43	29.51	29.22	29.30	3,729,401
11 Aug 17	28.98000 +0.41	29.12	28.67	28.67	3,743,631
10 Aug 17	28.57000 -0.79	29.36	28.56	29.19	6,838,397
09 Aug 17	29.36000 +0.06	29.45	29.14	29.17	4,782,121
08 Aug 17	29.30000 +0.06	29.63	29.12	29.16	5,781,094
07 Aug 17	29.24000 -0.01	29.34	29.13	29.30	4,959,341
04 Aug 17	29.25000 -0.03	29.50	29.20	29.37	4,878,469
03 Aug 17	29.28000 -0.49	29.80	29.10	29.74	10,425,241
02 Aug 17	29.77000 +0.25	30.12	29.55	29.67	9,871,640
01 Aug 17	29.52000 +0.38	29.63	29.15	29.26	7,979,462
31 Jul 17	29.14000 -0.11	29.58	29.02	29.43	9,385,850
28 Jul 17	29.25000 -0.24	29.51	29.15	29.48	8,761,595
27 Jul 17	29.49000 -0.93	30.57	29.17	30.42	15,445,786
26 Jul 17	30.42000 -1.71	31.74	30.01	31.54	16,047,723
25 Jul 17	32.13000 +0.28	32.17	31.70	31.90	9,533,967
24 Jul 17	31.85000 +0.00	32.07	31.65	31.85	8,119,665
21 Jul 17	31.85000 +0.14	32.06	31.63	31.66	12,105,576
20 Jul 17	31.71000 -0.02	31.76	30.98	31.42	11,433,230
19 Jul 17	31.73000 +0.32	31.75	31.42	31.42	5,461,190
18 Jul 17	31.41000 +0.09	31.41	31.13	31.30	3,866,863
17 Jul 17	31.32000 +0.25	31.42	31.12	31.19	4,361,648
14 Jul 17	31.07000 +0.25	31.18	30.82	30.82	3,875,305
13 Jul 17	30.82000 -0.03	30.97	30.69	30.82	4,185,773
12 Jul 17	30.85000 +0.52	30.95	30.52	30.52	5,344,749
11 Jul 17	30.33000 -0.21	30.68	30.24	30.56	4,856,671
10 Jul 17	30.54000 +0.26	30.60	30.12	30.17	3,353,445
07 Jul 17	30.28000 +0.47	30.38	29.85	29.88	4,239,728
06 Jul 17	29.81000 -0.68	30.43	29.76	30.31	6,229,911
05 Jul 17	30.49000 +0.36	30.62	30.11	30.25	5,928,734
03 Jul 17	30.13000 +0.08	30.31	30.07	30.25	3,348,203
30 Jun 17	30.05000 -0.32	30.42	29.96	30.42	8,845,816
29 Jun 17	30.37000 -0.13	30.58	29.95	30.55	8,835,924
28 Jun 17	30.50000 +0.51	30.59	30.03	30.27	5,930,875
27 Jun 17	29.99000 -0.24	30.34	29.99	30.18	6,218,836
26 Jun 17	30.23000 +0.24	30.41	29.98	29.99	5,795,089
23 Jun 17	29.99000 +0.28	30.00	29.70	29.74	6,607,832
22 Jun 17	29.71000 -0.05	29.80	29.56	29.76	3,500,462
21 Jun 17	29.76000 +0.09	29.85	29.61	29.82	4,980,853
20 Jun 17	29.67000 -0.21	29.97	29.66	29.80	3,873,087
19 Jun 17	29.88000 +0.47	29.90	29.54	29.59	6,608,685
16 Jun 17	29.41000 +0.02	29.49	29.05	29.42	6,619,513
15 Jun 17	29.39000 +0.14	29.44	28.93	28.93	6,604,728
14 Jun 17	29.25000 -0.15	29.50	29.10	29.41	4,120,031
13 Jun 17	29.40000 +0.34	29.51	29.13	29.41	4,789,746
12 Jun 17	29.06000 +0.11	29.08	28.37	28.92	6,903,812
09 Jun 17	28.95000 -0.35	29.57	28.65	29.30	8,758,412
08 Jun 17	29.30000 -0.19	29.55	29.20	29.39	8,343,211
07 Jun 17	29.49000 -0.08	29.68	29.25	29.64	6,026,966
06 Jun 17	29.57000 +0.03	29.76	29.39	29.42	5,460,168
05 Jun 17	29.54000 -0.15	29.87	29.52	29.80	5,262,373
02 Jun 17	29.69000 +0.02	29.90	29.58	29.71	5,416,819
01 Jun 17	29.67000 +0.57	29.67	29.23	29.24	6,378,234
31 May 17	29.10000 -0.22	29.45	29.06	29.34	5,970,239
30 May 17	29.32000 +0.02	29.44	29.22	29.24	5,911,139
26 May 17	29.30000 -0.27	29.51	29.28	29.38	3,385,859
25 May 17	29.57000 +0.40	29.66	29.16	29.25	7,899,263
24 May 17	29.17000 -0.01	29.35	29.05	29.31	4,273,634
23 May 17	29.18000 -0.13	29.46	29.05	29.34	5,759,244
22 May 17	29.31000 +0.26	29.35	29.02	29.19	4,710,390
19 May 17	29.05000 +0.28	29.20	28.86	29.00	4,588,786
18 May 17	28.77000 +0.13	28.93	28.33	28.59	5,564,409
17 May 17	28.64000 -0.96	29.42	28.63	29.29	6,309,483
16 May 17	29.60000 +0.27	29.72	29.30	29.43	9,528,270
15 May 17	29.33000 +0.27	29.53	29.12	29.13	5,820,497
12 May 17	29.06000 +0.26	29.25	28.83	29.22	6,296,415
11 May 17	28.80000 -0.31	29.09	28.64	28.96	5,347,184
10 May 17	29.11000 +0.03	29.13	28.90	29.02	3,903,576
09 May 17	29.08000 -0.04	29.29	29.00	29.11	6,319,314
08 May 17	29.12000 +0.21	29.25	28.86	28.96	5,684,089
05 May 17	28.91000 +0.07	29.02	28.76	28.91	7,856,836
04 May 17	28.84000 +0.08	28.96	28.73	28.78	3,933,199
03 May 17	28.76000 -0.26	28.93	28.67	28.85	5,461,322
02 May 17	29.02000 -0.09	29.16	28.89	29.12	6,526,972
01 May 17	29.11000 +0.26	29.18	28.83	28.93	5,814,036
28 Apr 17	28.85000 -0.17	29.00	28.77	28.99	7,701,408
27 Apr 17	29.02000 +0.63	29.08	28.45	28.46	10,145,158
26 Apr 17	28.39000 -0.15	28.63	28.20	28.63	7,562,041
25 Apr 17	28.54000 +1.02	28.73	27.85	28.11	13,440,583
24 Apr 17	27.52000 +0.50	27.64	27.28	27.38	9,714,207
21 Apr 17	27.02000 -0.09	27.15	26.83	27.06	6,434,143
20 Apr 17	27.11000 +0.25	27.22	26.90	26.97	7,306,203
19 Apr 17	26.86000 -0.03	27.22	26.73	27.00	6,028,907
18 Apr 17	26.89000 +0.35	27.29	26.43	26.48	12,790,025
17 Apr 17	26.54000 +0.22	26.59	26.39	26.44	3,965,260
13 Apr 17	26.32000 -0.16	26.66	26.32	26.45	4,005,085
12 Apr 17	26.48000 -0.37	27.07	26.39	27.02	5,305,979
11 Apr 17	26.85000 +0.06	26.90	26.59	26.77	4,397,595
10 Apr 17	26.79000 -0.02	27.04	26.66	26.81	4,847,615
07 Apr 17	26.81000 +0.03	26.94	26.69	26.72	4,338,762
06 Apr 17	26.78000 +0.08	26.98	26.59	26.70	4,407,184
05 Apr 17	26.70000 -0.09	27.17	26.66	27.00	5,351,647
04 Apr 17	26.79000 -0.05	27.06	26.76	26.83	3,849,540
03 Apr 17	26.84000 -0.16	27.19	26.60	27.07	7,317,319
31 Mar 17	27.00000 -0.56	27.37	26.84	27.32	9,246,305
30 Mar 17	27.56000 +0.08	27.86	27.43	27.43	5,690,214
29 Mar 17	27.48000 -0.07	27.60	27.40	27.50	3,466,647
28 Mar 17	27.55000 +0.14	27.68	27.31	27.40	4,867,690
27 Mar 17	27.41000 +0.00	27.48	26.86	27.11	4,429,595
24 Mar 17	27.41000 +0.07	27.58	27.26	27.44	4,461,895
23 Mar 17	27.34000 -0.01	27.56	27.28	27.33	5,355,395
22 Mar 17	27.35000 +0.48	27.45	26.87	26.87	5,619,910
21 Mar 17	26.87000 -0.43	27.68	26.79	27.41	6,172,194
20 Mar 17	27.30000 +0.06	27.53	27.25	27.31	4,685,226
17 Mar 17	27.24000 -0.04	27.31	27.17	27.30	9,728,535
16 Mar 17	27.28000 +0.05	27.49	27.24	27.42	4,881,951
15 Mar 17	27.23000 +0.38	27.41	26.97	27.00	6,139,038
14 Mar 17	26.85000 -0.86	27.23	26.80	27.22	8,448,541
13 Mar 17	27.71000 +0.15	27.75	27.55	27.59	4,073,586
10 Mar 17	27.56000 -0.01	27.80	27.51	27.59	5,828,197
09 Mar 17	27.57000 -0.05	27.73	27.51	27.66	4,568,362
08 Mar 17	27.62000 -0.10	27.88	27.56	27.81	4,986,412
07 Mar 17	27.72000 +0.00	27.84	27.65	27.75	5,256,300
06 Mar 17	27.72000 -0.16	27.80	27.61	27.74	5,651,767
03 Mar 17	27.88000 +0.00	28.02	27.77	27.80	4,706,013
02 Mar 17	27.88000 -0.32	28.17	27.87	28.12	4,837,345
01 Mar 17	28.20000 +0.59	28.36	27.85	27.86	8,173,605
28 Feb 17	27.61000 -0.04	27.67	27.39	27.55	9,030,642
27 Feb 17	27.65000 -0.08	27.74	27.41	27.57	5,252,408
24 Feb 17	27.73000 +0.17	27.74	27.12	27.27	5,297,979
23 Feb 17	27.56000 -0.18	27.83	27.47	27.74	5,658,575
22 Feb 17	27.74000 +0.01	27.84	27.59	27.61	7,972,391
21 Feb 17	27.73000 +0.08	27.89	27.66	27.66	6,207,207
17 Feb 17	27.65000 -0.06	27.67	27.34	27.63	4,456,285
16 Feb 17	27.71000 +0.35	27.88	27.38	27.40	9,934,879
15 Feb 17	27.36000 +0.12	27.50	27.14	27.15	7,288,032
14 Feb 17	27.24000 +0.51	27.24	26.68	26.71	8,983,599
13 Feb 17	26.73000 +0.03	26.92	26.31	26.52	7,050,861
10 Feb 17	26.70000 -0.10	26.85	26.62	26.80	5,809,615
09 Feb 17	26.80000 +0.32	26.87	26.50	26.51	6,048,308
08 Feb 17	26.48000 -0.11	26.62	26.46	26.60	4,848,089
07 Feb 17	26.59000 -0.12	26.84	26.56	26.73	5,555,162
06 Feb 17	26.71000 -0.02	26.75	26.51	26.60	5,171,723
03 Feb 17	26.73000 +0.35	26.80	26.45	26.47	7,144,135
02 Feb 17	26.38000 +0.17	26.40	26.04	26.15	5,987,155
01 Feb 17	26.21000 -0.28	26.49	25.97	26.29	9,607,376
31 Jan 17	26.49000 -0.16	26.68	26.19	26.67	8,965,231
30 Jan 17	26.65000 -0.03	26.66	26.34	26.58	9,411,331
27 Jan 17	26.68000 +0.13	26.95	26.47	26.51	8,603,982
26 Jan 17	26.55000 -0.13	26.73	26.18	26.61	12,557,396
25 Jan 17	26.68000 +0.50	26.99	26.14	26.14	14,941,781
24 Jan 17	26.18000 +1.41	26.23	24.65	25.23	21,332,628
23 Jan 17	24.77000 -0.02	24.92	24.63	24.79	10,440,982
20 Jan 17	24.79000 +0.37	24.93	24.54	24.54	6,958,789
19 Jan 17	24.42000 -0.14	24.68	24.36	24.56	4,544,390
18 Jan 17	24.56000 +0.37	24.58	24.25	24.30	5,860,684
17 Jan 17	24.19000 -0.65	24.70	24.13	24.70	6,138,549
13 Jan 17	24.84000 +0.31	24.86	24.55	24.60	3,849,430
12 Jan 17	24.53000 -0.14	24.64	24.18	24.62	4,506,328
11 Jan 17	24.67000 +0.18	24.74	24.42	24.44	4,988,649
10 Jan 17	24.49000 +0.02	24.77	24.41	24.52	7,040,668
09 Jan 17	24.47000 -0.05	24.74	24.46	24.59	6,682,485
06 Jan 17	24.52000 +0.21	24.64	24.29	24.38	5,554,076
05 Jan 17	24.31000 -0.15	24.69	24.30	24.37	7,228,474
04 Jan 17	24.46000 +0.16	24.64	24.38	24.38	6,486,427
03 Jan 17	24.30000 +0.03	24.53	24.12	24.40	6,856,032
30 Dec 16	24.27000 -0.17	24.58	24.20	24.51	4,422,472
29 Dec 16	24.44000 -0.01	24.61	24.38	24.45	4,575,158
28 Dec 16	24.45000 -0.49	25.06	24.40	24.98	5,109,846
27 Dec 16	24.94000 +0.17	25.00	24.72	24.72	3,399,246
23 Dec 16	24.77000 +0.02	24.80	24.66	24.75	3,800,238
22 Dec 16	24.75000 -0.08	24.89	24.66	24.72	8,180,443
21 Dec 16	24.83000 +0.24	24.94	24.53	24.55	4,796,834
20 Dec 16	24.59000 +0.23	24.70	24.41	24.41	5,466,165
19 Dec 16	24.36000 +0.06	24.65	24.31	24.31	5,386,063
16 Dec 16	24.30000 +0.06	24.53	24.24	24.27	16,791,016
15 Dec 16	24.24000 -0.10	24.50	24.17	24.31	9,802,463
14 Dec 16	24.34000 -0.12	24.62	24.31	24.45	7,254,645
13 Dec 16	24.46000 +0.14	24.54	24.32	24.38	9,691,703
12 Dec 16	24.32000 -0.24	24.57	24.20	24.50	7,961,770
09 Dec 16	24.56000 -0.32	24.92	24.42	24.82	11,681,853
08 Dec 16	24.88000 +0.30	25.34	24.84	24.88	11,903,525
07 Dec 16	24.58000 +0.59	24.61	23.97	24.00	7,055,927
06 Dec 16	23.99000 +0.36	24.02	23.59	23.60	5,312,896
05 Dec 16	23.63000 +0.08	23.96	23.61	23.67	8,595,922
02 Dec 16	23.55000 +0.02	23.73	23.52	23.54	5,690,894
01 Dec 16	23.53000 -0.50	24.13	23.48	24.03	8,877,076
30 Nov 16	24.03000 -0.14	24.46	23.98	24.22	7,854,198
29 Nov 16	24.17000 -0.03	24.40	24.16	24.20	5,566,123
28 Nov 16	24.20000 -0.09	24.42	24.18	24.25	4,544,325
25 Nov 16	24.29000 +0.10	24.36	24.16	24.18	2,605,050
23 Nov 16	24.19000 +0.19	24.22	23.93	23.96	4,577,347
22 Nov 16	24.00000 +0.13	24.07	23.88	23.98	5,668,964
21 Nov 16	23.87000 +0.04	24.00	23.77	23.90	5,198,690
18 Nov 16	23.83000 +0.01	23.89	23.69	23.82	4,752,072
17 Nov 16	23.82000 +0.15	23.88	23.74	23.74	4,411,976
16 Nov 16	23.67000 +0.02	23.90	23.52	23.55	6,311,465
15 Nov 16	23.65000 +0.16	23.69	23.30	23.30	6,632,742
14 Nov 16	23.49000 +0.09	23.65	23.40	23.48	7,637,193
11 Nov 16	23.40000 +0.21	23.47	23.11	23.12	9,153,718
10 Nov 16	23.19000 -0.02	23.58	23.17	23.31	13,188,903
09 Nov 16	23.21000 +0.05	23.32	22.54	22.77	10,550,748
08 Nov 16	23.16000 +0.18	23.28	22.95	22.98	6,608,788
07 Nov 16	22.98000 +0.58	23.09	22.76	22.80	11,174,170
04 Nov 16	22.40000 +0.07	22.61	22.33	22.35	21,053,128
03 Nov 16	22.33000 -0.13	22.55	22.23	22.48	10,975,852
02 Nov 16	22.46000 -0.12	22.68	22.31	22.51	11,589,839
01 Nov 16	22.58000 -0.13	22.89	22.39	22.82	8,994,615
31 Oct 16	22.71000 +0.03	22.75	22.53	22.73	10,242,788
28 Oct 16	22.68000 -0.24	23.13	22.66	22.87	14,260,047
27 Oct 16	22.92000 -0.10	23.15	22.88	23.10	8,345,440
26 Oct 16	23.02000 +0.05	23.24	22.88	22.91	12,326,486
25 Oct 16	22.97000 -0.92	23.43	22.73	23.43	17,599,032
24 Oct 16	23.89000 +0.07	24.14	23.73	23.95	9,827,852
21 Oct 16	23.82000 +0.02	23.85	23.51	23.63	5,799,467
20 Oct 16	23.80000 +0.04	23.87	23.69	23.72	4,177,366
19 Oct 16	23.76000 +0.15	23.93	23.56	23.63	6,462,550
18 Oct 16	23.61000 +0.18	23.83	23.59	23.65	8,054,864
17 Oct 16	23.43000 +0.04	23.58	23.40	23.41	5,821,220
14 Oct 16	23.39000 +0.19	23.61	23.37	23.40	6,775,478
13 Oct 16	23.20000 -0.21	23.28	23.06	23.20	8,697,865
12 Oct 16	23.41000 -0.23	23.61	23.25	23.58	9,556,058
11 Oct 16	23.64000 -0.17	23.81	23.56	23.72	5,939,106
10 Oct 16	23.81000 +0.03	23.96	23.78	23.86	6,739,830
07 Oct 16	23.78000 -0.09	23.95	23.66	23.86	8,520,986
06 Oct 16	23.87000 +0.07	23.95	23.69	23.79	9,753,935
05 Oct 16	23.80000 +0.39	23.89	23.51	23.51	8,362,894
04 Oct 16	23.41000 -0.25	23.75	23.32	23.70	9,446,725
03 Oct 16	23.66000 +0.01	23.71	23.57	23.59	8,666,695
30 Sep 16	23.65000 +0.13	23.81	23.41	23.66	9,810,422
29 Sep 16	23.52000 -0.11	23.78	23.49	23.57	7,643,236
28 Sep 16	23.63000 +0.30	23.64	23.36	23.40	11,988,736
27 Sep 16	23.33000 +0.33	23.35	22.96	22.99	10,186,997
26 Sep 16	23.00000 -0.14	23.05	22.91	23.00	8,212,724
23 Sep 16	23.14000 +0.03	23.23	22.91	22.95	10,115,486
22 Sep 16	23.11000 +0.15	23.23	23.02	23.03	8,371,473
21 Sep 16	22.96000 +0.26	23.03	22.70	22.82	11,700,124
20 Sep 16	22.70000 +0.00	22.91	22.66	22.85	7,664,830
19 Sep 16	22.70000 +0.08	23.00	22.70	22.70	6,141,630
16 Sep 16	22.62000 +0.03	22.68	22.48	22.54	13,055,936
15 Sep 16	22.59000 +0.22	22.67	22.24	22.24	7,059,802
14 Sep 16	22.37000 +0.02	22.57	22.31	22.32	6,984,956
13 Sep 16	22.35000 -0.13	22.50	22.24	22.33	10,036,519
12 Sep 16	22.48000 +0.10	22.57	22.14	22.20	12,405,728
09 Sep 16	22.38000 -0.38	22.64	22.30	22.59	13,999,046
08 Sep 16	22.76000 -0.06	22.84	22.66	22.71	14,202,066
07 Sep 16	22.82000 -0.06	22.92	22.70	22.85	10,390,961
06 Sep 16	22.88000 +0.11	22.88	22.72	22.77	6,963,234
02 Sep 16	22.77000 +0.06	22.94	22.70	22.75	5,110,556
01 Sep 16	22.71000 +0.02	22.80	22.58	22.67	5,918,412
31 Aug 16	22.69000 -0.08	22.74	22.56	22.70	7,859,515
30 Aug 16	22.77000 +0.08	22.79	22.65	22.66	7,238,386
29 Aug 16	22.69000 +0.02	22.88	22.54	22.59	8,485,539
26 Aug 16	22.67000 -0.01	22.90	22.58	22.75	9,418,420
25 Aug 16	22.68000 +0.02	22.83	22.54	22.62	7,680,438
24 Aug 16	22.66000 -0.17	22.94	22.62	22.83	7,575,871
23 Aug 16	22.83000 +0.10	23.01	22.81	22.88	9,692,748
22 Aug 16	22.73000 -0.04	22.80	22.58	22.65	8,571,440
19 Aug 16	22.77000 +0.10	22.90	22.65	22.71	11,328,230
18 Aug 16	22.67000 +0.08	22.76	22.56	22.59	9,902,474
17 Aug 16	22.59000 -0.15	22.80	22.45	22.77	10,100,432
16 Aug 16	22.74000 -0.33	23.07	22.68	22.95	9,179,272
15 Aug 16	23.07000 +0.20	23.13	22.87	22.90	7,735,522
12 Aug 16	22.87000 -0.05	22.95	22.78	22.87	6,336,867
11 Aug 16	22.92000 +0.09	23.00	22.87	22.90	6,531,651
10 Aug 16	22.83000 -0.08	22.94	22.75	22.89	5,700,248
09 Aug 16	22.91000 +0.11	23.00	22.84	22.87	5,756,025
08 Aug 16	22.80000 +0.16	22.92	22.60	22.64	21,734,974
05 Aug 16	22.64000 +0.26	22.73	22.44	22.45	10,726,075
04 Aug 16	22.38000 +0.18	22.49	22.16	22.16	7,728,491
03 Aug 16	22.20000 +0.09	22.36	22.07	22.12	24,294,804
02 Aug 16	22.11000 -0.18	22.37	22.08	22.26	8,686,989
01 Aug 16	22.29000 +0.07	22.47	22.22	22.25	12,726,225
29 Jul 16	22.22000 -0.07	22.47	22.18	22.36	27,644,400
28 Jul 16	22.29000 +0.80	22.62	21.41	21.49	22,400,824
27 Jul 16	21.49000 -0.22	21.53	20.76	20.97	17,900,176
26 Jul 16	21.71000 +0.06	21.85	21.65	21.70	8,217,662
25 Jul 16	21.65000 +0.00	21.72	21.54	21.60	4,536,719
22 Jul 16	21.65000 +0.15	21.67	21.36	21.46	3,034,664
21 Jul 16	21.50000 -0.11	21.77	21.46	21.64	3,896,049
20 Jul 16	21.61000 +0.29	21.65	21.25	21.39	4,890,980
19 Jul 16	21.32000 -0.06	21.44	21.25	21.32	3,698,292
18 Jul 16	21.38000 +0.03	21.43	21.32	21.39	1,066,301
15 Jul 16	21.35000 -0.07	21.45	21.27	21.45	1,671,457
14 Jul 16	21.42000 +0.05	21.55	21.39	21.50	4,485,241
13 Jul 16	21.37000 -0.08	21.55	21.35	21.45	4,253,522
12 Jul 16	21.45000 +0.46	21.50	21.09	21.13	7,261,975
11 Jul 16	20.99000 +0.08	21.12	20.88	20.88	4,539,335
08 Jul 16	20.91000 +0.49	20.92	20.57	20.57	5,830,085
07 Jul 16	20.42000 +0.31	20.78	20.34	20.52	7,302,649
06 Jul 16	20.11000 +0.18	20.14	19.78	19.86	3,701,012
05 Jul 16	19.93000 -0.36	20.20	19.82	20.20	3,731,828
01 Jul 16	20.29000 -0.19	20.57	20.24	20.34	5,449,178
30 Jun 16	20.48000 +0.67	20.56	19.90	19.91	9,738,861
29 Jun 16	19.81000 +0.43	19.85	19.39	19.60	9,259,240
28 Jun 16	19.38000 +0.32	19.48	19.17	19.29	7,098,488
27 Jun 16	19.06000 -0.63	19.50	18.88	19.50	9,036,309
24 Jun 16	19.69000 -1.10	20.32	19.69	20.06	13,941,913
23 Jun 16	20.79000 +0.24	20.90	20.59	20.79	6,270,886
22 Jun 16	20.55000 +0.18	20.84	20.42	20.47	7,828,695
21 Jun 16	20.37000 -0.06	20.50	20.34	20.46	5,332,730
20 Jun 16	20.43000 +0.14	20.71	20.42	20.66	6,495,862
17 Jun 16	20.29000 +0.18	20.39	20.05	20.06	10,866,979
16 Jun 16	20.11000 -0.09	20.18	19.92	20.04	6,785,277
15 Jun 16	20.20000 -0.07	20.44	20.18	20.42	4,995,915
14 Jun 16	20.27000 +0.03	20.45	20.14	20.18	5,687,153
13 Jun 16	20.24000 -0.28	20.51	20.22	20.37	9,868,472
10 Jun 16	20.52000 -0.51	20.60	20.13	20.41	10,906,262
09 Jun 16	21.03000 +0.05	21.07	20.68	20.87	7,786,999
08 Jun 16	20.98000 -0.11	21.15	20.85	21.10	7,927,659
07 Jun 16	21.09000 +0.03	21.30	21.06	21.10	10,188,947
06 Jun 16	21.06000 -0.02	21.30	21.00	21.16	8,399,392
03 Jun 16	21.08000 -0.08	21.13	20.77	20.99	6,973,217
02 Jun 16	21.16000 +0.39	21.19	20.73	20.77	9,981,112
01 Jun 16	20.77000 -0.12	20.88	20.54	20.69	7,380,386
31 May 16	20.89000 +0.38	20.95	20.45	20.46	15,890,517
27 May 16	20.51000 +0.38	20.51	20.01	20.07	12,534,291
26 May 16	20.13000 +0.13	20.15	19.91	19.94	7,378,018
25 May 16	20.00000 -0.09	20.24	19.95	20.17	8,334,331
24 May 16	20.09000 +0.37	20.17	19.80	19.82	8,054,412
23 May 16	19.72000 +0.21	19.88	19.51	19.57	12,143,318
20 May 16	19.51000 +0.57	19.56	19.09	19.09	10,284,590
19 May 16	18.94000 -0.04	19.03	18.75	18.83	9,203,652
18 May 16	18.98000 -0.13	19.42	18.93	19.01	7,966,654
17 May 16	19.11000 -0.10	19.36	19.03	19.17	8,376,479
16 May 16	19.21000 +0.52	19.23	18.70	18.70	11,122,892
13 May 16	18.69000 -0.19	19.04	18.68	18.85	11,932,908
12 May 16	18.88000 +0.01	19.06	18.65	18.92	14,750,877
11 May 16	18.87000 +0.01	18.99	18.74	18.79	10,805,078
10 May 16	18.86000 +0.52	18.88	18.39	18.47	8,972,369
09 May 16	18.34000 -0.10	18.62	18.29	18.44	7,128,127
06 May 16	18.44000 +0.12	18.58	18.23	18.27	5,995,335
05 May 16	18.32000 -0.05	18.53	18.32	18.38	7,108,666
04 May 16	18.37000 -0.25	18.63	18.21	18.54	7,729,682
03 May 16	18.62000 -0.19	18.69	18.45	18.62	9,115,238
02 May 16	18.81000 +0.14	18.94	18.70	18.74	8,493,829
29 Apr 16	18.67000 -0.22	18.90	18.52	18.88	10,593,077
28 Apr 16	18.89000 -0.41	19.24	18.88	19.24	14,631,669
27 Apr 16	19.30000 +0.08	19.40	19.10	19.23	18,557,464
26 Apr 16	19.22000 -1.75	20.74	19.19	20.57	39,904,552
25 Apr 16	20.97000 -0.02	21.01	20.80	20.87	8,113,405
22 Apr 16	20.99000 +0.19	21.12	20.69	20.69	5,896,783
21 Apr 16	20.80000 -0.18	21.07	20.78	20.95	7,025,989
20 Apr 16	20.98000 +0.05	21.08	20.92	20.94	4,651,162
19 Apr 16	20.93000 +0.01	21.06	20.81	21.04	5,342,452
18 Apr 16	20.92000 +0.00	21.03	20.73	20.73	5,680,565
15 Apr 16	20.92000 +0.15	21.00	20.74	20.77	8,954,971
14 Apr 16	20.77000 -0.31	21.09	20.50	21.00	8,666,897
13 Apr 16	21.08000 +0.25	21.13	20.90	20.96	9,355,859
12 Apr 16	20.83000 +0.21	21.08	20.76	21.02	11,371,407
11 Apr 16	20.62000 +0.09	20.84	20.57	20.58	6,415,664
08 Apr 16	20.53000 -0.13	20.93	20.44	20.79	8,799,562
07 Apr 16	20.66000 -0.15	20.85	20.59	20.75	7,349,315
06 Apr 16	20.81000 +0.20	20.85	20.42	20.58	6,230,542
05 Apr 16	20.61000 -0.17	20.74	20.43	20.58	5,955,743
04 Apr 16	20.78000 -0.05	20.96	20.77	20.79	6,557,561
01 Apr 16	20.83000 -0.06	20.89	20.61	20.68	7,563,798
31 Mar 16	20.89000 +0.05	21.00	20.74	20.91	9,698,973
30 Mar 16	20.84000 +0.19	21.07	20.70	20.75	8,169,600
29 Mar 16	20.65000 +0.27	20.68	20.20	20.23	8,909,898
28 Mar 16	20.38000 +0.13	20.54	20.27	20.37	7,587,641
24 Mar 16	20.25000 +0.12	20.28	19.83	19.89	7,009,483
23 Mar 16	20.13000 -0.18	20.27	20.01	20.26	6,757,905
22 Mar 16	20.31000 +0.14	20.43	20.07	20.12	8,554,617
21 Mar 16	20.17000 +0.15	20.25	19.98	20.00	6,402,097
18 Mar 16	20.02000 -0.02	20.31	20.00	20.15	13,135,531
17 Mar 16	20.04000 +0.59	20.15	19.47	19.49	11,048,578
16 Mar 16	19.45000 +0.01	19.61	19.33	19.45	7,096,440
15 Mar 16	19.44000 +0.03	19.48	19.16	19.24	7,293,088
14 Mar 16	19.41000 -0.04	19.53	19.31	19.31	6,462,101
11 Mar 16	19.45000 +0.45	19.55	19.19	19.23	9,139,828
10 Mar 16	19.00000 -0.18	19.41	18.80	19.19	7,665,690
09 Mar 16	19.18000 +0.15	19.41	19.10	19.10	6,818,057
08 Mar 16	19.03000 -0.54	19.57	19.02	19.50	9,032,565
07 Mar 16	19.57000 +0.61	19.59	18.83	18.91	14,397,811
04 Mar 16	18.96000 +0.07	19.21	18.89	18.93	9,478,156
03 Mar 16	18.89000 +0.09	18.95	18.67	18.92	7,807,093
02 Mar 16	18.80000 +0.17	18.90	18.61	18.66	7,750,250
01 Mar 16	18.63000 +0.33	18.76	18.25	18.42	9,535,952
29 Feb 16	18.30000 -0.01	18.57	18.29	18.36	14,429,162
26 Feb 16	18.31000 +0.19	18.40	18.16	18.23	18,385,554
25 Feb 16	18.12000 +0.13	18.18	17.93	17.99	12,371,420
24 Feb 16	17.99000 -0.22	18.17	17.69	18.12	12,597,198
23 Feb 16	18.21000 -0.48	18.52	18.19	18.38	9,563,512
22 Feb 16	18.69000 +0.14	18.88	18.59	18.77	12,811,720
19 Feb 16	18.55000 -0.18	18.69	18.42	18.59	13,247,885
18 Feb 16	18.73000 -0.22	19.11	18.71	19.05	9,977,519
17 Feb 16	18.95000 +0.31	19.12	18.68	18.72	12,945,151
16 Feb 16	18.64000 +0.25	18.71	18.49	18.59	12,054,695
12 Feb 16	18.39000 +0.58	18.40	17.90	18.00	14,134,016
11 Feb 16	17.81000 -0.33	18.03	17.61	17.81	14,133,525
10 Feb 16	18.14000 -0.33	18.68	18.12	18.51	9,627,016
09 Feb 16	18.47000 +0.51	18.68	17.81	17.84	17,643,168
08 Feb 16	17.96000 -0.38	18.14	17.78	18.07	11,642,506
05 Feb 16	18.34000 -0.52	18.98	18.24	18.75	17,089,780
04 Feb 16	18.86000 +0.48	19.07	18.34	18.36	13,742,668
03 Feb 16	18.38000 +0.29	18.48	17.96	18.27	11,285,032
02 Feb 16	18.09000 -0.48	18.38	17.92	18.29	11,196,687
01 Feb 16	18.57000 -0.04	18.70	18.31	18.40	8,548,809
29 Jan 16	18.61000 +0.62	18.61	18.10	18.11	12,134,565
28 Jan 16	17.99000 +0.08	18.20	17.89	18.12	11,327,087
27 Jan 16	17.91000 +0.20	18.27	17.52	17.61	16,925,254
26 Jan 16	17.71000 +0.95	18.05	16.76	16.78	19,514,152
25 Jan 16	16.76000 -0.34	17.13	16.62	17.05	13,527,146
22 Jan 16	17.10000 +0.17	17.27	16.94	17.20	12,870,749
21 Jan 16	16.93000 +0.24	17.30	16.57	16.76	14,564,035
20 Jan 16	16.69000 -0.07	16.81	16.13	16.26	17,553,080
19 Jan 16	16.76000 -0.11	17.12	16.59	17.02	11,239,024
15 Jan 16	16.87000 -0.43	17.16	16.72	16.95	16,369,051
14 Jan 16	17.30000 +0.24	17.47	17.03	17.12	10,051,349
13 Jan 16	17.06000 -0.28	17.64	17.02	17.40	16,646,501
12 Jan 16	17.34000 +0.03	17.61	17.11	17.49	14,399,312
11 Jan 16	17.31000 +0.16	17.56	17.15	17.19	15,858,539
08 Jan 16	17.15000 +0.05	17.43	17.10	17.18	16,851,514
07 Jan 16	17.10000 -0.40	17.41	17.04	17.15	11,555,110
06 Jan 16	17.50000 -0.40	17.69	17.39	17.59	12,619,106
05 Jan 16	17.90000 -0.01	18.07	17.73	17.92	11,931,450
04 Jan 16	17.91000 -0.37	17.98	17.75	17.95	10,840,676
31 Dec 15	18.28000 -0.21	18.52	18.26	18.35	7,589,876
30 Dec 15	18.49000 +0.00	18.65	18.45	18.46	5,701,080
29 Dec 15	18.49000 +0.28	18.55	18.32	18.32	7,058,224
28 Dec 15	18.21000 -0.35	18.52	18.08	18.48	6,395,859
24 Dec 15	18.56000 +0.01	18.82	18.52	18.57	3,162,956
23 Dec 15	18.55000 +0.39	18.58	18.24	18.25	10,409,474
22 Dec 15	18.16000 +0.13	18.25	18.02	18.06	8,461,683
21 Dec 15	18.03000 +0.03	18.18	17.92	18.06	12,009,323
18 Dec 15	18.00000 -0.09	18.15	17.89	17.96	22,380,312
17 Dec 15	18.09000 -0.43	18.32	18.07	18.18	13,301,058
16 Dec 15	18.52000 +0.65	18.59	17.94	17.98	19,688,220
15 Dec 15	17.87000 -0.20	18.26	17.77	18.17	10,991,040
14 Dec 15	18.07000 -0.61	18.63	17.96	18.62	16,420,936
11 Dec 15	18.68000 +0.99	18.75	18.10	18.75	28,731,912
10 Dec 15	17.69000 -0.06	17.99	17.59	17.75	8,096,957
09 Dec 15	17.75000 -0.08	18.07	17.68	17.72	9,748,835
08 Dec 15	17.83000 -0.21	17.92	17.60	17.83	11,101,667
07 Dec 15	18.04000 +0.01	18.10	17.79	17.96	9,693,212
04 Dec 15	18.03000 +0.20	18.06	17.70	17.82	13,985,176
03 Dec 15	17.83000 -0.91	18.88	17.76	18.84	20,086,848
02 Dec 15	18.74000 -0.08	19.01	18.70	18.79	9,623,958
01 Dec 15	18.82000 +0.09	18.93	18.68	18.88	7,530,036
30 Nov 15	18.73000 -0.03	18.97	18.71	18.85	10,027,450
27 Nov 15	18.76000 -0.21	18.98	18.76	18.94	2,958,933
25 Nov 15	18.97000 +0.01	19.15	18.79	18.98	9,375,442
24 Nov 15	18.96000 -0.10	19.07	18.74	18.89	9,965,132
23 Nov 15	19.06000 +0.08	19.29	18.98	19.02	9,167,794
20 Nov 15	18.98000 -0.01	19.11	18.93	18.99	9,289,298
19 Nov 15	18.99000 +0.16	19.20	18.80	18.83	9,799,741
18 Nov 15	18.83000 +0.38	18.89	18.42	18.51	9,557,644
17 Nov 15	18.45000 +0.11	18.70	18.30	18.35	8,907,884
16 Nov 15	18.34000 +0.41	18.46	17.84	17.88	7,600,765
13 Nov 15	17.93000 -0.21	18.23	17.82	18.04	15,620,983
12 Nov 15	18.14000 -0.37	18.55	18.12	18.38	7,813,095
11 Nov 15	18.51000 -0.27	18.87	18.51	18.81	6,130,221
10 Nov 15	18.78000 +0.01	18.86	18.55	18.59	10,860,276
09 Nov 15	18.77000 -0.15	18.93	18.70	18.83	12,218,704
06 Nov 15	18.92000 -0.14	19.13	18.85	18.99	11,458,152
05 Nov 15	19.06000 +0.19	19.20	18.79	18.79	8,124,466
04 Nov 15	18.87000 +0.04	19.04	18.73	18.85	7,904,583
03 Nov 15	18.83000 +0.01	18.98	18.68	18.70	11,700,719
02 Nov 15	18.82000 +0.22	18.89	18.58	18.59	8,395,316
30 Oct 15	18.60000 -0.25	18.94	18.59	18.94	13,584,921
29 Oct 15	18.85000 +0.03	19.00	18.70	18.77	18,520,384
28 Oct 15	18.82000 +0.56	18.82	18.20	18.25	15,775,476
27 Oct 15	18.26000 +0.94	18.35	16.93	17.60	23,645,816
26 Oct 15	17.32000 -0.28	17.55	17.18	17.53	11,936,823
23 Oct 15	17.60000 +0.00	17.76	17.39	17.76	15,563,118
22 Oct 15	17.60000 +0.89	17.74	16.79	16.88	41,476,912
21 Oct 15	16.71000 -0.14	16.97	16.68	16.83	9,557,159
20 Oct 15	16.85000 +0.03	17.01	16.73	16.78	11,998,158
19 Oct 15	16.82000 -0.07	17.02	16.68	16.82	17,272,972
16 Oct 15	16.89000 +0.04	16.94	16.75	16.87	15,398,778
15 Oct 15	16.85000 -0.15	17.08	16.72	17.03	15,097,875
14 Oct 15	17.00000 +0.12	17.12	16.86	16.90	15,358,156
13 Oct 15	16.88000 -0.38	17.18	16.78	17.11	12,346,183
12 Oct 15	17.26000 -0.26	17.56	17.19	17.55	7,814,509
09 Oct 15	17.52000 -0.45	18.04	17.51	17.97	9,482,600
08 Oct 15	17.97000 +0.13	18.04	17.76	17.80	8,113,830
07 Oct 15	17.84000 +0.03	18.13	17.74	17.96	9,495,045
06 Oct 15	17.81000 +0.17	17.93	17.60	17.68	7,736,462
05 Oct 15	17.64000 +0.59	17.71	17.24	17.24	8,598,048
02 Oct 15	17.05000 +0.22	17.06	16.36	16.64	10,396,029
01 Oct 15	16.83000 -0.29	17.24	16.67	17.15	9,414,101
30 Sep 15	17.12000 +0.42	17.18	16.93	16.97	10,459,146
29 Sep 15	16.70000 +0.35	16.73	16.23	16.32	11,540,998
28 Sep 15	16.35000 -0.22	16.50	16.28	16.48	13,160,018
25 Sep 15	16.57000 -0.11	16.84	16.42	16.63	14,809,197
24 Sep 15	16.68000 -0.09	16.75	16.24	16.59	14,590,492
23 Sep 15	16.77000 -0.21	16.97	16.70	16.95	8,381,418
22 Sep 15	16.98000 -0.54	17.28	16.85	17.22	14,266,142
21 Sep 15	17.52000 -0.10	17.76	17.43	17.69	10,460,819
18 Sep 15	17.62000 -0.55	18.03	17.55	18.02	16,717,927
17 Sep 15	18.17000 -0.14	18.48	18.10	18.29	8,404,466
16 Sep 15	18.31000 +0.28	18.43	17.96	18.00	11,140,910
15 Sep 15	18.03000 +0.41	18.06	17.71	17.95	7,823,621
14 Sep 15	17.62000 -0.05	17.75	17.47	17.68	5,972,135
11 Sep 15	17.67000 +0.06	17.67	17.42	17.47	5,698,165
10 Sep 15	17.61000 +0.05	17.78	17.47	17.56	9,943,105
09 Sep 15	17.56000 -0.23	18.16	17.52	18.00	10,537,584
08 Sep 15	17.79000 +0.55	17.82	17.50	17.55	11,552,976
04 Sep 15	17.24000 -0.02	17.35	17.01	17.01	10,529,650
03 Sep 15	17.26000 +0.27	17.62	17.01	17.01	10,944,708
02 Sep 15	16.99000 +0.29	17.00	16.65	16.90	8,524,818
01 Sep 15	16.70000 -0.51	16.90	16.57	16.75	14,691,662
31 Aug 15	17.21000 +0.03	17.27	16.97	17.03	9,809,575
28 Aug 15	17.18000 +0.22	17.25	16.90	16.92	11,534,126
27 Aug 15	16.96000 +0.44	17.02	16.57	16.66	11,897,414
26 Aug 15	16.52000 +0.55	16.57	15.83	16.35	16,702,068
25 Aug 15	15.97000 -0.32	16.88	15.95	16.88	20,074,196
24 Aug 15	16.29000 -0.50	16.77	15.42	15.83	22,788,502
21 Aug 15	16.79000 -0.44	17.27	16.79	17.08	13,337,436
20 Aug 15	17.23000 -0.51	17.63	17.22	17.60	8,687,387
19 Aug 15	17.74000 -0.18	17.94	17.63	17.76	9,230,428
18 Aug 15	17.92000 -0.24	18.11	17.87	18.07	5,897,891
17 Aug 15	18.16000 +0.20	18.19	17.81	17.90	5,586,485
14 Aug 15	17.96000 +0.15	17.99	17.71	17.72	6,041,568
13 Aug 15	17.81000 -0.13	18.00	17.79	17.92	6,662,941
12 Aug 15	17.94000 +0.05	18.02	17.73	17.79	10,800,454
11 Aug 15	17.89000 -0.57	18.27	17.78	18.26	10,749,933
10 Aug 15	18.46000 +0.33	18.50	18.21	18.25	7,615,868
07 Aug 15	18.13000 -0.13	18.32	18.06	18.28	6,357,763
06 Aug 15	18.26000 -0.11	18.38	18.12	18.28	8,624,535
05 Aug 15	18.37000 +0.09	18.64	18.31	18.39	7,521,563
04 Aug 15	18.28000 +0.09	18.43	18.18	18.19	9,883,092
03 Aug 15	18.19000 -0.49	18.64	18.11	18.60	14,348,913
31 Jul 15	18.68000 +0.05	18.81	18.63	18.75	10,523,123
30 Jul 15	18.63000 +0.09	18.78	18.46	18.55	9,830,214
29 Jul 15	18.54000 +0.17	18.65	18.05	18.26	15,920,361
28 Jul 15	18.37000 -0.08	18.71	18.06	18.65	15,400,247
27 Jul 15	18.45000 -0.13	18.66	18.31	18.44	13,062,415
24 Jul 15	18.58000 -0.20	18.82	18.45	18.72	11,529,486
23 Jul 15	18.78000 +0.00	19.03	18.71	18.83	9,955,312
22 Jul 15	18.78000 +0.03	18.85	18.46	18.64	12,196,495
21 Jul 15	18.75000 -0.16	18.92	18.58	18.82	12,235,802
20 Jul 15	18.91000 -0.17	19.10	18.90	19.10	9,543,523
17 Jul 15	19.08000 -0.46	19.52	19.08	19.43	11,535,597
16 Jul 15	19.54000 +0.48	19.62	19.33	19.38	10,976,983
15 Jul 15	19.06000 -0.19	19.31	18.97	19.30	8,866,874
14 Jul 15	19.25000 +0.10	19.32	19.13	19.15	7,544,727
13 Jul 15	19.15000 -0.13	19.16	18.67	18.96	17,219,714
10 Jul 15	19.28000 +0.12	19.38	19.12	19.34	8,702,230
09 Jul 15	19.16000 +0.02	19.59	19.12	19.46	10,142,404
08 Jul 15	19.14000 -0.43	19.38	19.14	19.37	9,430,970
07 Jul 15	19.57000 -0.05	19.63	19.09	19.60	14,206,494
06 Jul 15	19.62000 -0.08	19.83	19.42	19.51	8,651,585
02 Jul 15	19.70000 -0.10	19.97	19.64	19.86	7,447,585
01 Jul 15	19.80000 +0.07	20.02	19.70	19.87	8,697,095
30 Jun 15	19.73000 +0.03	20.06	19.57	19.90	15,155,652
29 Jun 15	19.70000 -0.63	20.24	19.66	20.22	13,547,057
26 Jun 15	20.33000 -0.22	20.60	20.33	20.51	14,401,700
25 Jun 15	20.55000 -0.22	20.92	20.52	20.90	8,792,983
24 Jun 15	20.77000 -0.20	20.98	20.56	20.87	13,667,482
23 Jun 15	20.97000 -0.09	21.06	20.88	21.03	6,724,920
22 Jun 15	21.06000 +0.12	21.14	20.91	21.11	7,942,210
19 Jun 15	20.94000 -0.28	21.19	20.94	21.17	9,573,017
18 Jun 15	21.22000 +0.31	21.29	20.97	20.99	7,743,691
17 Jun 15	20.91000 +0.01	21.12	20.75	20.98	6,967,735
16 Jun 15	20.90000 +0.52	20.99	20.50	20.60	14,505,924
15 Jun 15	20.38000 -0.37	20.66	20.26	20.66	11,146,341
12 Jun 15	20.75000 -0.05	20.84	20.55	20.68	7,674,298
11 Jun 15	20.80000 -0.22	21.09	20.77	21.00	8,644,515
10 Jun 15	21.02000 +0.39	21.02	20.64	20.64	12,288,596
09 Jun 15	20.63000 -0.13	20.77	20.31	20.77	10,989,897
08 Jun 15	20.76000 +0.05	21.20	20.70	21.20	14,186,295
05 Jun 15	20.71000 +0.06	20.77	20.43	20.59	8,754,940
04 Jun 15	20.65000 -0.15	20.76	20.43	20.75	12,959,308
03 Jun 15	20.80000 -0.05	20.99	20.79	20.95	8,205,253
02 Jun 15	20.85000 -0.03	21.00	20.82	20.86	8,397,599
01 Jun 15	20.88000 -0.04	21.10	20.81	20.98	8,118,669
29 May 15	20.92000 -0.13	21.12	20.81	21.04	9,786,358
28 May 15	21.05000 -0.08	21.16	20.83	21.16	8,575,769
27 May 15	21.13000 -0.08	21.21	20.89	21.19	9,760,571
26 May 15	21.21000 -0.29	21.40	21.00	21.38	9,092,152
22 May 15	21.50000 -0.32	21.82	21.50	21.79	7,743,939
21 May 15	21.82000 +0.23	22.05	21.64	21.68	9,715,350
20 May 15	21.59000 +0.10	21.76	21.37	21.43	8,403,616
19 May 15	21.49000 +0.14	21.62	21.20	21.45	9,458,858
18 May 15	21.35000 +0.06	21.46	21.25	21.25	7,848,387
15 May 15	21.29000 -0.08	21.46	21.24	21.40	5,953,849
14 May 15	21.37000 +0.29	21.39	21.12	21.25	5,990,809
13 May 15	21.08000 +0.09	21.25	20.81	20.98	10,999,176
12 May 15	20.99000 -0.32	21.26	20.98	21.14	5,946,858
11 May 15	21.31000 +0.16	21.50	21.08	21.09	8,352,593
08 May 15	21.15000 +0.11	21.40	21.07	21.18	8,717,329
07 May 15	21.04000 -0.02	21.19	20.90	21.04	11,614,411
06 May 15	21.06000 +0.26	21.09	20.59	20.87	13,314,088
05 May 15	20.80000 -0.64	21.43	20.70	21.35	11,100,445
04 May 15	21.44000 +0.00	21.62	21.41	21.45	6,281,683
01 May 15	21.44000 +0.51	21.45	21.02	21.02	10,765,843
30 Apr 15	20.93000 -0.43	21.43	20.70	21.28	14,806,616
29 Apr 15	21.36000 -0.71	21.78	20.87	21.77	22,633,672
28 Apr 15	22.07000 -0.31	22.36	21.76	22.30	16,599,689
27 Apr 15	22.38000 -0.14	22.80	22.30	22.56	12,914,026
24 Apr 15	22.52000 -0.27	22.87	22.44	22.85	7,346,387
23 Apr 15	22.79000 +0.35	22.98	22.36	22.36	10,749,139
22 Apr 15	22.44000 -0.17	22.59	22.05	22.50	7,870,496
21 Apr 15	22.61000 -0.07	22.90	22.40	22.86	8,106,518
20 Apr 15	22.68000 +0.22	22.92	22.53	22.58	8,010,917
17 Apr 15	22.46000 -0.18	22.46	22.10	22.43	9,955,924
16 Apr 15	22.64000 +0.31	22.75	22.25	22.27	9,309,703
15 Apr 15	22.33000 -0.01	22.58	22.32	22.42	7,181,423
14 Apr 15	22.34000 -0.02	22.49	22.08	22.39	7,289,701
13 Apr 15	22.36000 -0.06	22.72	22.33	22.47	6,653,675
10 Apr 15	22.42000 +0.18	22.43	22.19	22.28	6,751,000
09 Apr 15	22.24000 +0.18	22.28	22.01	22.04	8,297,098
08 Apr 15	22.06000 +0.06	22.17	21.76	22.04	11,006,739
07 Apr 15	22.00000 -0.37	22.38	21.97	22.37	8,084,110
06 Apr 15	22.37000 +0.05	22.47	22.10	22.22	8,828,930
02 Apr 15	22.32000 +0.07	22.43	22.07	22.21	9,155,035
01 Apr 15	22.25000 -0.43	22.66	22.19	22.62	9,290,231
31 Mar 15	22.68000 -0.56	23.13	22.61	23.13	8,067,427
30 Mar 15	23.24000 +0.50	23.30	22.90	22.90	6,636,921
27 Mar 15	22.74000 +0.27	22.77	22.41	22.52	4,843,152
26 Mar 15	22.47000 -0.24	22.62	22.25	22.61	12,019,873
25 Mar 15	22.71000 -0.70	23.57	22.68	23.45	9,335,758
24 Mar 15	23.41000 -0.06	23.61	23.40	23.50	6,116,069
23 Mar 15	23.47000 +0.08	23.64	23.36	23.38	5,929,168
20 Mar 15	23.39000 +0.26	23.60	23.17	23.19	12,800,943
19 Mar 15	23.13000 -0.63	23.70	23.07	23.62	8,291,185
18 Mar 15	23.76000 +0.39	23.86	23.13	23.25	6,871,164
17 Mar 15	23.37000 -0.34	23.71	23.37	23.68	7,177,739
16 Mar 15	23.71000 +0.71	23.73	23.14	23.17	7,456,117
13 Mar 15	23.00000 -0.13	23.12	22.64	22.96	7,768,085
12 Mar 15	23.13000 +0.43	23.17	22.55	22.75	10,354,114
11 Mar 15	22.70000 -0.35	23.23	22.66	23.23	10,837,791
10 Mar 15	23.05000 -0.71	23.58	23.04	23.58	11,204,561
09 Mar 15	23.76000 -0.27	24.14	23.64	24.04	9,646,243
06 Mar 15	24.03000 -0.59	24.62	23.98	24.53	6,211,266
05 Mar 15	24.62000 -0.13	24.85	24.56	24.70	4,808,081
04 Mar 15	24.75000 +0.15	24.89	24.27	24.50	7,113,805
03 Mar 15	24.60000 -0.03	24.87	24.48	24.57	7,296,586
02 Mar 15	24.63000 +0.23	24.65	24.25	24.32	6,901,968
27 Feb 15	24.40000 -0.07	24.67	24.34	24.50	7,659,858
26 Feb 15	24.47000 -0.13	24.79	24.41	24.60	6,489,628
25 Feb 15	24.60000 -0.18	24.72	24.43	24.58	5,410,474
24 Feb 15	24.78000 +0.00	24.82	24.57	24.74	5,006,321
23 Feb 15	24.78000 -0.18	24.96	24.72	24.94	4,918,822
20 Feb 15	24.96000 +0.31	24.96	24.26	24.59	6,922,457
19 Feb 15	24.65000 +0.02	24.75	24.50	24.60	7,059,068
18 Feb 15	24.63000 +0.03	24.69	24.37	24.64	6,260,108
17 Feb 15	24.60000 -0.40	25.00	24.53	24.96	6,591,412
13 Feb 15	25.00000 +0.14	25.03	24.76	24.86	6,191,300
12 Feb 15	24.86000 +0.31	25.05	24.61	24.63	7,373,194
11 Feb 15	24.55000 -0.30	24.87	24.43	24.84	5,990,254
10 Feb 15	24.85000 +0.61	24.90	24.20	24.41	8,830,549
09 Feb 15	24.24000 +0.03	24.51	24.17	24.22	7,757,255
06 Feb 15	24.21000 -0.27	24.65	24.17	24.50	10,167,112
05 Feb 15	24.48000 +0.21	24.65	24.17	24.22	8,665,832
04 Feb 15	24.27000 -0.08	24.52	24.15	24.31	9,187,695
03 Feb 15	24.35000 +0.20	24.40	23.94	24.17	9,609,463
02 Feb 15	24.15000 +0.38	24.19	23.23	23.87	9,573,655
30 Jan 15	23.77000 -0.02	24.15	23.61	23.65	11,472,405
29 Jan 15	23.79000 -0.43	24.36	23.27	24.36	14,157,360
28 Jan 15	24.22000 -0.51	25.16	24.17	24.87	14,824,551
27 Jan 15	24.73000 +0.82	24.98	23.70	23.71	16,548,015
26 Jan 15	23.91000 +0.06	24.12	23.54	23.75	8,039,533
23 Jan 15	23.85000 +0.13	23.93	23.63	23.69	6,603,106
22 Jan 15	23.72000 +0.43	23.75	23.27	23.44	6,610,299
21 Jan 15	23.29000 +0.14	23.33	22.83	23.07	8,282,828
20 Jan 15	23.15000 -0.02	23.36	22.92	23.35	8,305,189
16 Jan 15	23.17000 +0.15	23.29	22.79	22.95	9,960,814
15 Jan 15	23.02000 -0.23	23.80	23.01	23.80	9,173,223
14 Jan 15	23.25000 +0.10	23.27	22.74	22.91	6,828,159
13 Jan 15	23.15000 -0.13	23.89	22.95	23.41	9,738,841
12 Jan 15	23.28000 -0.03	23.45	23.08	23.38	5,866,955
09 Jan 15	23.31000 -0.04	23.47	23.22	23.38	6,443,249
08 Jan 15	23.35000 +0.73	23.49	22.90	22.93	9,386,966
07 Jan 15	22.62000 +0.32	22.77	22.34	22.48	5,839,480
06 Jan 15	22.30000 -0.39	22.77	21.89	21.89	7,835,628
05 Jan 15	22.69000 -0.32	22.95	22.57	22.84	7,039,677
02 Jan 15	23.01000 +0.08	23.11	22.75	23.03	5,009,277
31 Dec 14	22.93000 -0.26	23.44	22.91	23.30	6,251,551
30 Dec 14	23.19000 +0.00	23.25	22.99	23.00	4,239,657
29 Dec 14	23.19000 -0.13	23.40	23.13	23.19	4,630,229
26 Dec 14	23.32000 +0.10	23.52	23.21	23.24	4,108,148
24 Dec 14	23.22000 +0.08	23.39	23.15	23.15	3,718,763
23 Dec 14	23.14000 +0.44	23.27	22.74	22.74	8,320,346
22 Dec 14	22.70000 +0.04	22.72	22.52	22.62	6,941,648
19 Dec 14	22.66000 +0.48	22.74	22.20	22.20	14,899,324
18 Dec 14	22.18000 +0.89	22.19	21.71	21.85	14,378,051
17 Dec 14	21.29000 +0.54	21.34	20.63	20.78	9,124,146
16 Dec 14	20.75000 +0.14	20.95	20.45	20.53	10,765,256
15 Dec 14	20.61000 -0.02	20.85	20.38	20.74	6,943,461
12 Dec 14	20.63000 -0.56	21.11	20.63	21.05	7,434,012
11 Dec 14	21.19000 +0.04	21.55	21.12	21.28	6,083,937
10 Dec 14	21.15000 -0.33	21.55	21.10	21.44	8,513,451
09 Dec 14	21.48000 +0.47	21.70	20.93	20.94	16,771,437
08 Dec 14	21.01000 -0.33	21.34	20.94	21.34	6,894,847
05 Dec 14	21.34000 +0.11	21.46	21.25	21.27	9,244,359
04 Dec 14	21.23000 -0.31	21.61	21.20	21.56	9,738,137
03 Dec 14	21.54000 +0.53	21.68	20.97	21.02	14,731,876
02 Dec 14	21.01000 +0.10	21.12	20.85	20.88	5,781,710
01 Dec 14	20.91000 -0.11	20.99	20.74	20.90	5,494,016
28 Nov 14	21.02000 -0.05	21.09	20.92	21.05	2,777,424
26 Nov 14	21.07000 +0.05	21.10	20.96	21.02	4,070,012
25 Nov 14	21.02000 +0.04	21.11	20.98	21.00	7,385,793
24 Nov 14	20.98000 +0.06	21.00	20.80	20.92	6,336,707
21 Nov 14	20.92000 +0.31	20.94	20.73	20.81	9,339,687
20 Nov 14	20.61000 +0.14	20.75	20.34	20.40	6,163,090
19 Nov 14	20.47000 +0.05	20.52	20.18	20.36	7,736,433
18 Nov 14	20.42000 +0.06	20.57	20.35	20.38	6,255,731
17 Nov 14	20.36000 -0.05	20.40	20.26	20.40	4,271,616
14 Nov 14	20.41000 +0.06	20.48	20.26	20.30	6,631,425
13 Nov 14	20.35000 -0.36	20.72	20.21	20.66	8,660,342
12 Nov 14	20.71000 -0.10	20.80	20.50	20.60	4,135,518
11 Nov 14	20.81000 +0.01	20.86	20.68	20.80	5,529,421
10 Nov 14	20.80000 +0.25	20.88	20.58	20.60	6,707,338
07 Nov 14	20.55000 -0.13	20.76	20.45	20.69	13,174,765
06 Nov 14	20.68000 -0.08	20.90	20.61	20.84	9,340,359
05 Nov 14	20.76000 +0.08	20.82	20.56	20.78	6,616,022
04 Nov 14	20.68000 +0.13	20.68	20.40	20.53	10,985,702
03 Nov 14	20.55000 +0.12	20.73	20.40	20.41	10,294,545
31 Oct 14	20.43000 +0.36	20.51	20.19	20.44	10,747,361
30 Oct 14	20.07000 +0.18	20.21	19.85	19.90	7,764,745
29 Oct 14	19.89000 +0.29	20.19	19.60	19.77	11,459,858
28 Oct 14	19.60000 +0.75	19.70	18.15	18.21	18,359,620
27 Oct 14	18.85000 +0.05	18.91	18.57	18.76	7,394,589
24 Oct 14	18.80000 +0.12	18.83	18.50	18.71	5,121,435
23 Oct 14	18.68000 +0.27	18.85	18.58	18.65	5,304,953
22 Oct 14	18.41000 -0.12	18.75	18.40	18.60	7,514,480
21 Oct 14	18.53000 +0.45	18.57	18.23	18.28	8,099,853
20 Oct 14	18.08000 +0.33	18.10	17.70	17.70	5,867,059
17 Oct 14	17.75000 +0.25	18.00	17.64	17.67	8,524,358
16 Oct 14	17.50000 -0.06	17.74	17.12	17.21	10,893,935
15 Oct 14	17.56000 -0.01	17.63	17.03	17.21	11,713,397
14 Oct 14	17.57000 -0.07	17.83	17.27	17.46	11,794,574
13 Oct 14	17.64000 -0.53	18.24	17.63	18.14	11,013,544
10 Oct 14	18.17000 -0.41	18.59	18.16	18.53	7,983,853
09 Oct 14	18.58000 -0.38	19.01	18.57	18.94	8,320,662
08 Oct 14	18.96000 +0.27	18.99	18.39	18.77	9,357,091
07 Oct 14	18.69000 -0.48	19.09	18.69	19.05	7,723,566
06 Oct 14	19.17000 +0.24	19.47	18.91	18.96	13,546,179
03 Oct 14	18.93000 +0.23	19.01	18.81	18.82	8,011,875
02 Oct 14	18.70000 -0.10	18.89	18.32	18.75	12,836,933
01 Oct 14	18.80000 -0.54	19.31	18.79	19.27	14,990,368
30 Sep 14	19.34000 -0.21	19.66	19.23	19.63	8,926,448
29 Sep 14	19.55000 -0.32	19.70	19.43	19.69	7,489,115
26 Sep 14	19.87000 +0.06	19.91	19.72	19.89	4,952,321
25 Sep 14	19.81000 -0.38	20.19	19.80	20.18	6,117,660
24 Sep 14	20.19000 +0.25	20.20	19.92	19.93	5,189,471
23 Sep 14	19.94000 -0.29	20.20	19.94	20.16	9,442,669
22 Sep 14	20.23000 -0.17	20.35	20.13	20.33	5,383,796
19 Sep 14	20.40000 -0.35	20.89	20.39	20.86	11,742,500
18 Sep 14	20.75000 +0.04	20.80	20.68	20.76	4,432,000
17 Sep 14	20.71000 +0.07	20.85	20.58	20.65	5,496,000
16 Sep 14	20.64000 +0.04	20.77	20.51	20.53	4,831,000
15 Sep 14	20.60000 -0.13	20.70	20.36	20.69	5,700,600
12 Sep 14	20.73000 -0.21	20.91	20.60	20.88	5,260,400
11 Sep 14	20.94000 -0.08	21.10	20.77	20.99	6,854,600
10 Sep 14	21.02000 +0.03	21.21	20.93	21.00	5,274,100
09 Sep 14	20.99000 -0.12	21.38	20.93	21.23	10,344,100
08 Sep 14	21.11000 -0.18	21.28	20.98	21.25	6,185,500
05 Sep 14	21.29000 +0.17	21.29	21.00	21.09	5,868,500
04 Sep 14	21.12000 +0.12	21.42	20.95	21.00	10,544,000
03 Sep 14	21.00000 +0.03	21.07	20.91	20.99	6,446,800
02 Sep 14	20.97000 +0.11	20.98	20.75	20.88	6,270,200
29 Aug 14	20.86000 +0.29	20.86	20.53	20.55	7,644,500
28 Aug 14	20.57000 +0.08	20.69	20.35	20.40	4,251,400
27 Aug 14	20.49000 -0.25	20.78	20.44	20.68	5,699,500
26 Aug 14	20.74000 +0.11	21.04	20.70	20.70	6,036,900
25 Aug 14	20.63000 +0.09	20.77	20.59	20.61	3,913,900
22 Aug 14	20.54000 -0.11	20.69	20.43	20.63	5,400,100
21 Aug 14	20.65000 -0.05	20.84	20.61	20.73	7,693,400
20 Aug 14	20.70000 +0.36	20.76	20.13	20.27	11,470,700
19 Aug 14	20.34000 -0.03	20.38	20.00	20.36	10,518,100
18 Aug 14	20.37000 +0.21	20.42	20.28	20.29	5,286,600
15 Aug 14	20.16000 -0.10	20.38	19.90	20.33	8,644,100
14 Aug 14	20.26000 -0.06	20.40	20.21	20.29	5,235,700
13 Aug 14	20.32000 +0.13	20.39	20.17	20.30	4,511,800
12 Aug 14	20.19000 +0.07	20.22	20.01	20.10	4,394,800
11 Aug 14	20.12000 +0.18	20.25	20.00	20.03	4,825,300
08 Aug 14	19.94000 +0.26	19.94	19.62	19.68	5,975,900
07 Aug 14	19.68000 -0.11	20.02	19.61	19.94	5,317,600
06 Aug 14	19.79000 -0.09	20.00	19.70	19.75	6,841,800
05 Aug 14	19.88000 -0.17	20.09	19.82	19.98	8,540,100
04 Aug 14	20.05000 +0.17	20.10	19.76	19.92	8,000,900
01 Aug 14	19.88000 +0.23	19.94	19.56	19.62	11,729,300
31 Jul 14	19.65000 -0.22	19.88	19.61	19.63	13,196,700
30 Jul 14	19.87000 -0.13	20.11	19.57	20.10	13,122,000
29 Jul 14	20.00000 -2.05	21.10	19.83	21.04	30,115,500
28 Jul 14	22.05000 +0.03	22.09	21.80	22.00	5,937,100
25 Jul 14	22.02000 -0.07	22.12	21.97	22.05	3,688,200
24 Jul 14	22.09000 -0.09	22.26	22.03	22.22	5,157,200
23 Jul 14	22.18000 +0.01	22.23	22.05	22.12	4,070,300
22 Jul 14	22.17000 +0.25	22.25	21.95	21.97	4,525,400
21 Jul 14	21.92000 +0.09	21.97	21.78	21.83	3,871,800
18 Jul 14	21.83000 +0.34	21.85	21.53	21.59	2,583,125
17 Jul 14	21.49000 -0.33	21.88	21.47	21.78	1,250,646
16 Jul 14	21.82000 -0.14	22.10	21.78	22.06	11,156,000
15 Jul 14	21.96000 +0.05	22.09	21.90	21.97	7,525,600
14 Jul 14	21.91000 +0.22	22.01	21.80	21.80	6,419,300
11 Jul 14	21.69000 +0.06	21.71	21.56	21.63	5,087,300
10 Jul 14	21.63000 -0.39	21.85	21.55	21.78	9,318,500
09 Jul 14	22.02000 +0.08	22.21	21.97	21.98	5,176,500
08 Jul 14	21.94000 -0.33	22.31	21.88	22.27	6,551,100
07 Jul 14	22.27000 -0.06	22.34	22.14	22.17	4,508,200
03 Jul 14	22.33000 +0.35	22.37	22.03	22.08	5,100,700
02 Jul 14	21.98000 -0.10	22.25	21.91	22.05	7,066,200
01 Jul 14	22.08000 +0.13	22.17	22.01	22.06	6,746,700
30 Jun 14	21.95000 -0.05	22.06	21.85	21.96	7,188,100
27 Jun 14	22.00000 +0.25	22.06	21.70	21.71	12,245,200
26 Jun 14	21.75000 -0.25	22.06	21.64	22.04	7,170,600
25 Jun 14	22.00000 +0.20	22.04	21.80	21.84	7,956,400
24 Jun 14	21.80000 +0.04	22.20	21.78	21.82	10,559,100
23 Jun 14	21.76000 -0.09	21.89	21.68	21.87	5,976,700
20 Jun 14	21.85000 +0.18	21.99	21.73	21.77	12,940,900
19 Jun 14	21.67000 +0.22	21.67	21.43	21.46	5,623,000
18 Jun 14	21.45000 +0.17	21.49	21.08	21.23	5,698,500
17 Jun 14	21.28000 +0.17	21.35	20.91	21.03	6,873,500
16 Jun 14	21.11000 -0.09	21.34	21.03	21.20	5,711,500
13 Jun 14	21.20000 +0.20	21.30	20.99	20.99	6,026,700
12 Jun 14	21.00000 -0.45	21.47	20.94	21.44	10,003,800
11 Jun 14	21.45000 -0.13	21.60	21.41	21.50	1,121,886
10 Jun 14	21.58000 +0.12	21.58	21.36	21.46	2,047,499
09 Jun 14	21.46000 -0.11	21.60	21.36	21.52	5,408,300
06 Jun 14	21.57000 -0.01	21.73	21.47	21.59	7,470,700
05 Jun 14	21.58000 +0.22	21.59	21.27	21.38	5,805,000
04 Jun 14	21.36000 -0.05	21.44	21.29	21.36	4,771,000
03 Jun 14	21.41000 +0.11	21.43	21.22	21.23	7,899,300
02 Jun 14	21.30000 +0.00	21.47	21.25	21.29	6,320,900
30 May 14	21.30000 -0.10	21.45	21.23	21.35	9,799,000
29 May 14	21.40000 +0.14	21.50	21.27	21.37	5,540,600
28 May 14	21.26000 -0.18	21.56	21.26	21.44	6,588,200
27 May 14	21.44000 +0.11	21.60	21.31	21.42	9,587,400
23 May 14	21.33000 +0.11	21.45	21.15	21.22	6,848,000
22 May 14	21.22000 +0.07	21.41	21.16	21.19	6,342,300
21 May 14	21.15000 +0.08	21.31	20.98	21.11	7,332,800
20 May 14	21.07000 -0.05	21.18	20.90	21.14	7,770,500
19 May 14	21.12000 +0.17	21.19	20.87	20.91	6,665,100
16 May 14	20.95000 -0.01	21.10	20.81	20.94	10,922,200
15 May 14	20.96000 -0.23	21.23	20.85	21.17	9,632,600
14 May 14	21.19000 -0.11	21.38	21.11	21.31	6,487,400
13 May 14	21.30000 -0.12	21.68	21.27	21.48	9,807,500
12 May 14	21.42000 +0.68	21.42	20.81	20.88	11,073,600
09 May 14	20.74000 -0.08	20.84	20.61	20.79	28,638,500
08 May 14	20.82000 -0.06	21.13	20.76	20.79	11,041,400
07 May 14	20.88000 +0.22	20.88	20.63	20.70	9,051,900
06 May 14	20.66000 -0.29	20.94	20.60	20.93	12,821,100
05 May 14	20.95000 -0.04	20.96	20.66	20.87	8,313,600
02 May 14	20.99000 -0.07	21.19	20.95	20.98	8,210,600
01 May 14	21.06000 +0.15	21.24	20.87	20.91	8,491,700
30 Apr 14	20.91000 +0.05	20.98	20.17	20.17	11,067,700
29 Apr 14	20.86000 -0.11	21.10	20.83	20.91	11,222,700
28 Apr 14	20.97000 +0.23	21.30	20.35	21.30	17,078,000
25 Apr 14	20.74000 -0.45	21.14	20.67	21.14	14,559,600
24 Apr 14	21.19000 +0.04	21.33	21.03	21.30	7,533,700
23 Apr 14	21.15000 -0.08	21.26	20.95	21.19	7,700,500
22 Apr 14	21.23000 +0.21	21.35	21.02	21.04	7,460,500
21 Apr 14	21.02000 -0.02	21.15	20.82	20.98	7,441,300
17 Apr 14	21.04000 +0.31	21.05	20.66	20.70	11,158,200
16 Apr 14	20.73000 +0.18	20.84	20.64	20.71	11,221,300
15 Apr 14	20.55000 +0.02	20.64	20.25	20.60	10,582,100
14 Apr 14	20.53000 +0.15	20.53	20.23	20.29	9,443,300
11 Apr 14	20.38000 -0.39	20.64	20.28	20.33	17,334,300
10 Apr 14	20.77000 -0.39	21.29	20.72	21.19	11,011,700
09 Apr 14	21.16000 +0.15	21.24	20.99	20.99	10,108,900
08 Apr 14	21.01000 -0.09	21.26	20.88	21.07	14,924,300
07 Apr 14	21.10000 -0.25	21.36	21.06	21.27	10,381,500
04 Apr 14	21.35000 -0.24	21.77	21.15	21.73	14,030,100
03 Apr 14	21.59000 +0.23	21.76	21.39	21.42	15,739,300
02 Apr 14	21.36000 +0.39	21.47	20.90	20.99	14,586,600
01 Apr 14	20.97000 +0.15	21.10	20.89	20.90	9,523,700
31 Mar 14	20.82000 +0.21	20.99	20.66	20.66	11,764,400
28 Mar 14	20.61000 +0.15	20.75	20.37	20.50	9,459,000
27 Mar 14	20.46000 +0.03	20.75	20.22	20.43	11,889,700
26 Mar 14	20.43000 +0.37	20.69	20.30	20.34	19,410,100
25 Mar 14	20.06000 +0.45	20.24	19.64	19.69	21,216,900
24 Mar 14	19.61000 +0.09	19.69	19.33	19.61	10,662,600
21 Mar 14	19.52000 +0.10	19.69	19.44	19.58	19,273,600
20 Mar 14	19.42000 +0.38	19.67	19.03	19.03	12,860,900
19 Mar 14	19.04000 -0.27	19.31	18.91	19.25	13,186,800
18 Mar 14	19.31000 +0.18	19.41	19.13	19.13	8,087,400
17 Mar 14	19.13000 +0.26	19.19	18.94	18.96	12,153,000
14 Mar 14	18.87000 -0.30	19.12	18.80	19.05	13,638,200
13 Mar 14	19.17000 -0.13	19.51	19.10	19.33	8,771,400
12 Mar 14	19.30000 +0.04	19.38	19.13	19.17	8,513,600
11 Mar 14	19.26000 -0.13	19.53	19.16	19.41	8,339,100
10 Mar 14	19.39000 -0.25	19.64	19.26	19.58	11,030,200
07 Mar 14	19.64000 +0.10	19.78	19.57	19.68	8,484,900
06 Mar 14	19.54000 -0.12	19.77	19.50	19.73	13,693,000
05 Mar 14	19.66000 +0.16	19.82	19.36	19.50	11,178,600
04 Mar 14	19.50000 +0.46	19.50	19.19	19.39	20,544,800
03 Mar 14	19.04000 -0.23	19.15	18.84	18.99	8,396,400
28 Feb 14	19.27000 -0.07	19.38	19.04	19.32	11,577,600
27 Feb 14	19.34000 +0.07	19.35	19.13	19.13	9,252,500
26 Feb 14	19.27000 -0.01	19.35	19.13	19.17	8,092,200
25 Feb 14	19.28000 -0.03	19.36	19.12	19.31	8,851,800
24 Feb 14	19.31000 +0.24	19.44	19.03	19.04	12,402,200
21 Feb 14	19.07000 +0.07	19.14	18.95	19.00	12,835,000
20 Feb 14	19.00000 +0.08	19.11	18.92	18.95	8,441,800
19 Feb 14	18.92000 -0.16	19.10	18.91	18.98	11,399,300
18 Feb 14	19.08000 -0.03	19.19	18.98	19.05	13,754,500
14 Feb 14	19.11000 +0.02	19.22	19.00	19.00	9,997,800
13 Feb 14	19.09000 +0.08	19.10	18.75	18.82	9,019,600
12 Feb 14	19.01000 +0.21	19.08	18.80	18.81	10,749,400
11 Feb 14	18.80000 +0.37	18.96	18.38	18.38	15,465,700
10 Feb 14	18.43000 +0.07	18.59	18.27	18.32	12,889,500
07 Feb 14	18.36000 +0.28	18.41	17.92	18.06	17,291,100
06 Feb 14	18.08000 +0.53	18.11	17.51	17.55	18,072,200
05 Feb 14	17.55000 +0.36	17.65	17.13	17.17	14,424,100
04 Feb 14	17.19000 +0.14	17.25	16.99	17.10	12,050,100
03 Feb 14	17.05000 -0.16	17.34	16.90	17.29	19,567,900
31 Jan 14	17.21000 -0.17	17.37	17.10	17.15	12,660,700
30 Jan 14	17.38000 +0.22	17.50	17.25	17.29	9,301,100
29 Jan 14	17.16000 +0.06	17.36	16.95	17.00	15,088,100
28 Jan 14	17.10000 -1.12	17.64	16.55	16.97	41,283,500
27 Jan 14	18.22000 +0.01	18.55	18.05	18.28	20,667,000
24 Jan 14	18.21000 -0.77	18.77	18.17	18.77	18,852,800
23 Jan 14	18.98000 -0.02	19.02	18.77	18.85	15,890,300
22 Jan 14	19.00000 +0.24	19.12	18.69	18.76	11,532,600
21 Jan 14	18.76000 -0.01	18.90	18.63	18.88	11,635,400
17 Jan 14	18.77000 +0.26	18.81	18.53	18.55	11,381,000
16 Jan 14	18.51000 +0.10	18.61	18.37	18.41	8,110,300
15 Jan 14	18.41000 -0.08	18.58	18.33	18.46	9,357,500
14 Jan 14	18.49000 +0.47	18.49	18.04	18.04	10,475,100
13 Jan 14	18.02000 -0.27	18.33	17.97	18.27	10,195,400
10 Jan 14	18.29000 +0.29	18.33	18.06	18.09	9,821,000
09 Jan 14	18.00000 +0.02	18.16	17.95	18.01	8,260,800
08 Jan 14	17.98000 +0.14	17.98	17.73	17.86	9,015,300
07 Jan 14	17.84000 +0.11	18.00	17.74	17.76	9,730,100
06 Jan 14	17.73000 -0.16	18.00	17.68	17.99	15,343,400
03 Jan 14	17.89000 +0.12	17.96	17.77	17.77	7,592,100
02 Jan 14	17.77000 -0.05	17.81	17.62	17.74	7,571,600
31 Dec 13	17.82000 +0.04	17.89	17.76	17.80	5,144,200
30 Dec 13	17.78000 +0.01	17.84	17.73	17.75	5,497,100
27 Dec 13	17.77000 +0.04	17.85	17.73	17.75	4,206,000
26 Dec 13	17.73000 +0.09	17.76	17.64	17.65	6,314,000
24 Dec 13	17.64000 +0.08	17.72	17.58	17.58	2,769,400
23 Dec 13	17.56000 +0.13	17.68	17.46	17.46	6,694,100
20 Dec 13	17.43000 +0.01	17.65	17.36	17.40	15,858,800
19 Dec 13	17.42000 +0.05	17.48	17.35	17.38	7,637,200
18 Dec 13	17.37000 +0.15	17.42	17.05	17.15	11,490,900
17 Dec 13	17.22000 +0.17	17.24	17.13	17.15	10,024,200
16 Dec 13	17.05000 +0.17	17.10	16.94	16.98	7,724,900
13 Dec 13	16.88000 -0.13	17.15	16.86	17.13	9,572,500
12 Dec 13	17.01000 +0.07	17.06	16.77	16.79	10,629,900
11 Dec 13	16.94000 -0.32	17.24	16.89	17.21	12,758,600
10 Dec 13	17.26000 +0.24	17.37	17.02	17.03	8,807,500
09 Dec 13	17.02000 -0.09	17.13	16.97	17.09	7,602,800
06 Dec 13	17.11000 +0.48	17.16	16.84	16.84	10,788,800
05 Dec 13	16.63000 -0.15	16.86	16.63	16.73	19,715,000
04 Dec 13	16.78000 +0.00	16.93	16.63	16.72	11,230,900
03 Dec 13	16.78000 -0.28	16.98	16.63	16.98	15,031,300
02 Dec 13	17.06000 -0.02	17.25	17.01	17.08	10,190,500
29 Nov 13	17.08000 -0.09	17.20	16.98	17.16	4,489,900
27 Nov 13	17.17000 +0.09	17.19	17.07	17.08	5,739,100
26 Nov 13	17.08000 +0.00	17.26	16.98	17.08	12,868,800
25 Nov 13	17.08000 -0.18	17.32	17.00	17.28	8,274,200
22 Nov 13	17.26000 +0.12	17.26	16.94	17.12	10,400,800
21 Nov 13	17.14000 +0.30	17.22	16.91	16.91	9,605,600
20 Nov 13	16.84000 -0.02	17.08	16.75	16.88	7,963,200
19 Nov 13	16.86000 +0.08	17.02	16.76	16.77	9,312,500
18 Nov 13	16.78000 -0.23	17.08	16.70	16.97	10,750,800
15 Nov 13	17.01000 +0.22	17.01	16.82	16.85	14,419,000
14 Nov 13	16.79000 -0.06	16.99	16.64	16.87	13,278,600
13 Nov 13	16.85000 +0.12	16.97	16.54	16.57	12,204,400
12 Nov 13	16.73000 +0.14	16.84	16.54	16.57	11,422,500
11 Nov 13	16.59000 +0.01	16.65	16.46	16.57	7,464,800
08 Nov 13	16.58000 +0.27	16.61	16.24	16.34	13,788,500
07 Nov 13	16.31000 -0.24	16.69	16.22	16.57	13,157,900
06 Nov 13	16.55000 +0.05	16.59	16.31	16.53	12,358,700
05 Nov 13	16.50000 -0.76	16.82	16.45	16.63	24,344,800
04 Nov 13	17.26000 +0.13	17.34	17.15	17.21	10,089,600
01 Nov 13	17.13000 +0.04	17.34	17.02	17.09	10,208,200
31 Oct 13	17.09000 +0.09	17.27	16.80	16.86	17,040,200
30 Oct 13	17.00000 -0.51	17.70	16.92	17.66	15,904,200
29 Oct 13	17.51000 +0.21	17.55	17.22	17.34	14,495,900
28 Oct 13	17.30000 -0.05	17.40	17.14	17.29	10,179,500
25 Oct 13	17.35000 -0.13	17.52	17.14	17.47	15,555,200
24 Oct 13	17.48000 +2.13	17.52	16.83	17.49	36,881,100
23 Oct 13	15.35000 +0.00	15.35	15.35	15.35	87,157,104
22 Oct 13	15.35000 +0.26	15.48	15.17	15.18	23,647,000
21 Oct 13	15.09000 +0.09	15.13	14.99	15.02	8,176,700
18 Oct 13	15.00000 +0.17	15.04	14.83	14.94	15,029,800
17 Oct 13	14.83000 +0.41	14.89	14.36	14.36	14,745,400
16 Oct 13	14.42000 +0.15	14.47	14.31	14.35	13,434,500
15 Oct 13	14.27000 -0.14	14.50	14.18	14.32	12,971,300
14 Oct 13	14.41000 -0.04	14.50	14.20	14.30	11,265,500
11 Oct 13	14.45000 -0.01	14.45	14.17	14.27	15,281,200
10 Oct 13	14.46000 +0.45	14.47	14.14	14.23	13,483,400
09 Oct 13	14.01000 +0.01	14.10	13.82	14.02	15,462,200
08 Oct 13	14.00000 -0.48	14.49	14.00	14.47	16,326,300
07 Oct 13	14.48000 -0.15	14.60	14.36	14.43	11,501,400
04 Oct 13	14.63000 +0.33	14.65	14.27	14.27	13,314,100
03 Oct 13	14.30000 -0.23	14.57	14.25	14.50	12,940,000
02 Oct 13	14.53000 -0.21	14.65	14.47	14.60	12,603,600
01 Oct 13	14.74000 +0.15	14.74	14.52	14.60	8,261,400
30 Sep 13	14.59000 -0.14	14.70	14.47	14.58	10,503,800
27 Sep 13	14.73000 -0.21	14.91	14.63	14.89	9,650,400
26 Sep 13	14.94000 +0.02	15.00	14.84	14.94	10,756,100
25 Sep 13	14.92000 +0.04	15.00	14.76	14.87	9,578,800
24 Sep 13	14.88000 +0.06	14.93	14.76	14.79	11,720,400
23 Sep 13	14.82000 +0.15	14.93	14.60	14.74	15,072,200
20 Sep 13	14.67000 -0.20	14.96	14.67	14.87	13,602,500
19 Sep 13	14.87000 -0.15	15.11	14.83	15.09	10,313,700
18 Sep 13	15.02000 +0.37	15.09	14.70	14.73	18,397,600
17 Sep 13	14.65000 +0.16	14.65	14.38	14.49	11,418,900
16 Sep 13	14.49000 -0.15	14.80	14.48	14.78	12,064,300
13 Sep 13	14.64000 +0.15	14.64	14.42	14.56	7,336,600
12 Sep 13	14.49000 -0.40	14.89	14.40	14.88	16,781,200
11 Sep 13	14.89000 +0.03	14.93	14.79	14.87	7,728,500
10 Sep 13	14.86000 +0.23	14.86	14.69	14.73	9,345,500
09 Sep 13	14.63000 +0.23	14.66	14.41	14.41	8,429,400
06 Sep 13	14.40000 -0.05	14.50	14.23	14.48	11,556,200
05 Sep 13	14.45000 +0.27	14.50	14.21	14.23	9,632,400
04 Sep 13	14.18000 +0.26	14.32	13.89	13.91	13,516,600
03 Sep 13	13.92000 -0.12	14.17	13.84	14.06	12,256,900
30 Aug 13	14.04000 -0.14	14.20	13.94	14.18	8,465,000
29 Aug 13	14.18000 +0.01	14.27	14.08	14.13	7,773,700
28 Aug 13	14.17000 -0.05	14.30	14.10	14.15	7,542,200
27 Aug 13	14.22000 -0.53	14.63	14.20	14.62	12,149,200
26 Aug 13	14.75000 -0.02	14.92	14.75	14.76	9,923,500
23 Aug 13	14.77000 +0.15	14.80	14.60	14.71	6,853,400
22 Aug 13	14.62000 +0.07	14.79	14.50	14.60	7,168,900
21 Aug 13	14.55000 +0.08	14.71	14.39	14.44	10,934,900
20 Aug 13	14.47000 -0.25	14.75	14.41	14.73	14,360,800
19 Aug 13	14.72000 -0.31	15.03	14.69	15.00	9,514,000
16 Aug 13	15.03000 +0.12	15.08	14.84	14.87	12,241,100
15 Aug 13	14.91000 -0.21	15.03	14.88	14.96	8,887,000
14 Aug 13	15.12000 -0.09	15.27	15.09	15.23	6,587,300
13 Aug 13	15.21000 +0.10	15.24	15.07	15.12	6,503,700
12 Aug 13	15.11000 +0.02	15.19	15.03	15.05	5,376,900
09 Aug 13	15.09000 -0.04	15.19	15.03	15.14	5,785,700
08 Aug 13	15.13000 +0.10	15.20	14.94	15.04	7,463,900
07 Aug 13	15.03000 -0.04	15.08	14.93	14.98	8,584,200
06 Aug 13	15.07000 -0.27	15.32	14.96	15.31	14,718,000
05 Aug 13	15.34000 -0.06	15.50	15.31	15.37	7,387,900
02 Aug 13	15.40000 -0.05	15.45	15.34	15.44	12,102,700
01 Aug 13	15.45000 +0.26	15.51	15.32	15.32	12,931,700
31 Jul 13	15.19000 +0.00	15.40	15.11	15.24	14,507,600
30 Jul 13	15.19000 -0.20	15.44	14.70	15.22	27,862,900
29 Jul 13	15.39000 +0.14	15.45	15.23	15.27	16,823,600
26 Jul 13	15.25000 -0.03	15.25	15.05	15.22	9,571,300
25 Jul 13	15.28000 +0.14	15.33	15.05	15.14	9,274,700
24 Jul 13	15.14000 +0.12	15.33	15.05	15.11	11,649,200
23 Jul 13	15.02000 +0.03	15.10	14.91	14.98	6,417,700
22 Jul 13	14.99000 -0.12	15.17	14.93	15.15	9,305,000
19 Jul 13	15.11000 +0.32	15.11	14.76	14.83	16,080,400
18 Jul 13	14.79000 -0.03	14.89	14.53	14.57	10,030,300
17 Jul 13	14.82000 -0.20	15.00	14.54	14.96	13,593,300
16 Jul 13	15.02000 -0.07	15.14	14.87	15.07	6,828,300
15 Jul 13	15.09000 +0.06	15.17	14.96	15.05	5,687,600
12 Jul 13	15.03000 -0.01	15.08	14.86	15.02	8,459,200
11 Jul 13	15.04000 +0.24	15.08	14.85	15.00	8,341,400
10 Jul 13	14.80000 +0.03	14.88	14.66	14.79	6,343,200
09 Jul 13	14.77000 +0.22	14.89	14.63	14.63	11,624,400
08 Jul 13	14.55000 +0.03	14.65	14.46	14.62	6,535,400
05 Jul 13	14.52000 +0.24	14.58	14.36	14.41	5,753,000
03 Jul 13	14.28000 -0.14	14.31	14.10	14.31	6,005,200
02 Jul 13	14.42000 -0.03	14.55	14.30	14.45	7,479,400
01 Jul 13	14.45000 +0.22	14.55	14.28	14.36	6,829,400
28 Jun 13	14.23000 -0.07	14.36	14.12	14.26	13,666,000
27 Jun 13	14.30000 -0.03	14.49	14.28	14.42	7,697,400
26 Jun 13	14.33000 +0.12	14.34	14.08	14.27	10,054,000
25 Jun 13	14.21000 +0.25	14.24	13.92	14.08	9,722,900
24 Jun 13	13.96000 -0.30	14.19	13.86	14.09	11,963,100
21 Jun 13	14.26000 -0.05	14.44	14.12	14.43	15,296,400
20 Jun 13	14.31000 -0.62	14.89	14.24	14.69	18,666,600
19 Jun 13	14.93000 -0.26	15.25	14.88	15.20	13,436,800
18 Jun 13	15.19000 +0.08	15.22	15.09	15.10	10,244,600
17 Jun 13	15.11000 +0.19	15.21	14.98	15.01	7,969,800
14 Jun 13	14.92000 -0.17	15.15	14.89	15.12	7,531,900
13 Jun 13	15.09000 +0.31	15.18	14.52	14.70	11,531,800
12 Jun 13	14.78000 -0.21	15.13	14.75	15.09	9,574,900
11 Jun 13	14.99000 -0.23	15.23	14.97	15.09	8,978,300
10 Jun 13	15.22000 -0.16	15.45	15.17	15.42	10,070,500
07 Jun 13	15.38000 +0.37	15.41	15.10	15.10	15,014,100
06 Jun 13	15.01000 +0.02	15.10	14.82	15.02	18,587,600
05 Jun 13	14.99000 -0.58	15.50	14.96	15.50	18,431,300
04 Jun 13	15.57000 -0.13	15.79	15.43	15.66	11,294,500
03 Jun 13	15.70000 +0.33	15.70	15.38	15.42	12,679,400
31 May 13	15.37000 -0.22	15.71	15.37	15.54	10,282,600
30 May 13	15.59000 +0.00	15.73	15.52	15.53	9,875,300
29 May 13	15.59000 -0.17	15.70	15.47	15.52	11,165,400
28 May 13	15.76000 +0.10	15.97	15.71	15.73	10,188,700
24 May 13	15.66000 -0.09	15.74	15.51	15.60	10,226,400
23 May 13	15.75000 -0.05	15.79	15.23	15.36	13,760,000
22 May 13	15.80000 -0.39	16.34	15.65	16.20	14,333,500
21 May 13	16.19000 -0.12	16.32	16.01	16.30	14,823,500
20 May 13	16.31000 +0.17	16.43	16.05	16.06	19,383,500
17 May 13	16.14000 +0.69	16.14	15.39	15.42	24,325,200
16 May 13	15.45000 -0.23	15.77	15.31	15.67	14,200,100
15 May 13	15.68000 +0.15	15.71	15.40	15.53	11,219,300
14 May 13	15.53000 +0.29	15.53	15.23	15.27	13,370,000
13 May 13	15.24000 +0.14	15.49	15.16	15.36	12,370,700
10 May 13	15.10000 +0.04	15.23	15.02	15.03	9,141,300
09 May 13	15.06000 +0.18	15.25	14.83	14.83	14,643,400
08 May 13	14.88000 +0.01	14.90	14.73	14.85	14,549,300
07 May 13	14.87000 -0.01	14.95	14.78	14.93	7,030,000
06 May 13	14.88000 +0.01	15.00	14.81	14.84	10,698,200
03 May 13	14.87000 +0.50	14.99	14.48	14.50	17,347,800
02 May 13	14.37000 +0.04	14.43	14.25	14.30	7,558,400
01 May 13	14.33000 -0.17	14.50	14.26	14.45	8,027,600
30 Apr 13	14.50000 +0.09	14.50	14.24	14.39	11,656,800
29 Apr 13	14.41000 +0.18	14.55	14.30	14.35	16,582,800
26 Apr 13	14.23000 +0.00	14.29	14.01	14.24	9,646,200
25 Apr 13	14.23000 +0.38	14.41	13.88	13.92	24,396,500
24 Apr 13	13.85000 +0.72	13.95	13.41	13.50	34,441,800
23 Apr 13	13.13000 +0.31	13.13	12.76	12.86	11,486,100
22 Apr 13	12.82000 -0.02	12.86	12.64	12.86	10,633,900
19 Apr 13	12.84000 -0.22	13.10	12.84	13.07	14,759,400
18 Apr 13	13.06000 +0.10	13.11	12.77	12.96	22,186,400
17 Apr 13	12.96000 -0.22	13.18	12.89	13.09	18,552,000
16 Apr 13	13.18000 +0.05	13.20	13.10	13.20	9,788,500
15 Apr 13	13.13000 -0.17	13.26	13.09	13.25	18,762,300
12 Apr 13	13.30000 -0.07	13.37	13.21	13.35	14,510,200
11 Apr 13	13.37000 -0.03	13.45	13.27	13.41	12,965,300
10 Apr 13	13.40000 +0.05	13.47	13.35	13.39	13,222,300
09 Apr 13	13.35000 +0.00	13.44	13.28	13.35	14,205,600
08 Apr 13	13.35000 +0.04	13.39	13.23	13.33	11,858,300
05 Apr 13	13.31000 -0.03	13.36	12.98	13.12	15,348,600
04 Apr 13	13.34000 +0.00	13.49	13.32	13.34	10,232,100
03 Apr 13	13.34000 +0.01	13.44	13.28	13.30	14,961,600
02 Apr 13	13.33000 +0.00	13.40	13.25	13.31	10,571,900
01 Apr 13	13.33000 +0.00	13.40	13.17	13.35	13,566,600
28 Mar 13	13.33000 +0.18	13.35	13.13	13.18	11,637,500
27 Mar 13	13.15000 +0.04	13.18	13.00	13.03	12,858,300
26 Mar 13	13.11000 +0.10	13.20	12.99	13.08	15,026,600
25 Mar 13	13.01000 -0.04	13.15	12.95	13.11	11,341,800
22 Mar 13	13.05000 +0.06	13.12	12.93	13.03	9,370,700
21 Mar 13	12.99000 -0.19	13.16	12.92	13.15	12,560,200
20 Mar 13	13.18000 +0.35	13.25	12.87	12.89	19,257,500
19 Mar 13	12.83000 -0.02	12.96	12.73	12.88	14,675,000
18 Mar 13	12.85000 -0.07	12.93	12.65	12.76	17,277,600
15 Mar 13	12.92000 +0.11	12.92	12.65	12.74	18,543,600
14 Mar 13	12.81000 +0.17	12.82	12.61	12.66	9,722,200
13 Mar 13	12.64000 -0.03	12.73	12.61	12.70	1,480,228
12 Mar 13	12.67000 +0.04	12.80	12.61	12.62	1,785,808
11 Mar 13	12.63000 -0.08	12.77	12.58	12.71	9,170,100
08 Mar 13	12.71000 +0.05	12.77	12.61	12.74	11,898,500
07 Mar 13	12.66000 +0.10	12.68	12.53	12.66	7,641,700
06 Mar 13	12.56000 +0.04	12.64	12.45	12.56	9,815,700
05 Mar 13	12.52000 +0.14	12.60	12.37	12.46	12,336,000
04 Mar 13	12.38000 -0.14	12.50	12.29	12.49	13,078,800
01 Mar 13	12.52000 -0.09	12.54	12.31	12.47	8,934,900
28 Feb 13	12.61000 +0.02	12.75	12.57	12.60	12,497,000
27 Feb 13	12.59000 +0.30	12.61	12.25	12.29	9,535,000
26 Feb 13	12.29000 -0.06	12.44	12.20	12.33	14,351,000
25 Feb 13	12.35000 -0.26	12.75	12.35	12.68	12,157,500
22 Feb 13	12.61000 +0.10	12.65	12.55	12.58	6,882,900
21 Feb 13	12.51000 -0.12	12.63	12.42	12.59	13,286,000
20 Feb 13	12.63000 -0.27	12.94	12.58	12.92	11,496,700
19 Feb 13	12.90000 +0.11	12.95	12.83	12.83	13,870,200
15 Feb 13	12.79000 -0.16	12.98	12.73	12.97	14,371,100
14 Feb 13	12.95000 +0.17	12.99	12.69	12.76	16,363,800
13 Feb 13	12.78000 +0.21	12.82	12.59	12.61	17,235,400
12 Feb 13	12.57000 +0.13	12.69	12.45	12.46	13,459,500
11 Feb 13	12.44000 +0.16	12.48	12.27	12.32	10,352,600
08 Feb 13	12.28000 -0.04	12.48	12.11	12.35	18,009,700
07 Feb 13	12.32000 +0.14	12.33	12.14	12.16	16,207,200
06 Feb 13	12.18000 +0.22	12.18	11.88	11.94	13,759,500
05 Feb 13	11.96000 +0.17	12.03	11.77	11.83	29,739,600
04 Feb 13	11.79000 -0.12	11.93	11.75	11.91	21,386,200
01 Feb 13	11.91000 -0.09	12.08	11.88	12.05	17,829,800
31 Jan 13	12.00000 +0.00	12.08	11.93	12.00	25,377,800
30 Jan 13	12.00000 -0.23	12.25	11.90	12.25	22,021,600
29 Jan 13	12.23000 +0.08	12.42	12.16	12.25	24,356,600
28 Jan 13	12.15000 -0.09	12.16	11.87	12.07	32,201,000
25 Jan 13	12.24000 +0.08	12.29	12.08	12.17	16,231,300
24 Jan 13	12.16000 -0.07	12.26	12.07	12.23	15,952,400
23 Jan 13	12.23000 -0.08	12.34	12.19	12.31	11,890,100
22 Jan 13	12.31000 +0.21	12.31	11.99	12.09	14,416,200
18 Jan 13	12.10000 -0.20	12.39	11.99	12.39	19,468,000
17 Jan 13	12.30000 -0.22	12.49	12.28	12.45	16,463,500
16 Jan 13	12.52000 -0.10	12.65	12.43	12.62	9,443,200
15 Jan 13	12.62000 +0.12	12.63	12.36	12.41	10,382,400
14 Jan 13	12.50000 +0.05	12.55	12.36	12.42	9,905,900
11 Jan 13	12.45000 -0.19	12.48	12.13	12.42	24,429,300
10 Jan 13	12.64000 +0.24	12.69	12.47	12.48	18,278,900
09 Jan 13	12.40000 -0.08	12.63	12.27	12.51	24,453,800
08 Jan 13	12.48000 -0.15	12.65	12.43	12.60	20,353,900
07 Jan 13	12.63000 -0.10	12.78	12.62	12.71	18,641,400
04 Jan 13	12.73000 -0.04	12.95	12.65	12.81	22,629,000
03 Jan 13	12.77000 -0.09	13.00	12.76	12.86	10,657,300
02 Jan 13	12.86000 +0.24	13.00	12.75	12.93	14,040,800
31 Dec 12	12.62000 +0.15	12.64	12.36	12.44	12,704,900
28 Dec 12	12.47000 -0.11	12.65	12.45	12.48	10,766,500
27 Dec 12	12.58000 -0.01	12.63	12.41	12.62	10,300,600
26 Dec 12	12.59000 -0.15	12.81	12.54	12.73	7,716,400
24 Dec 12	12.74000 +0.14	12.75	12.54	12.62	5,056,800
21 Dec 12	12.60000 -0.19	12.74	12.53	12.60	26,681,400
20 Dec 12	12.79000 +0.02	12.87	12.74	12.79	18,189,100
19 Dec 12	12.77000 -0.22	13.09	12.77	12.95	12,591,500
18 Dec 12	12.99000 +0.34	13.02	12.60	12.61	13,479,400
17 Dec 12	12.65000 +0.03	12.73	12.54	12.59	11,315,900
14 Dec 12	12.62000 -0.12	12.78	12.52	12.77	11,541,200
13 Dec 12	12.74000 +0.01	12.90	12.69	12.76	11,309,000
12 Dec 12	12.73000 +0.13	12.85	12.59	12.63	12,867,000
11 Dec 12	12.60000 -0.03	12.70	12.54	12.67	9,951,100
10 Dec 12	12.63000 +0.09	12.70	12.46	12.50	10,185,600
07 Dec 12	12.54000 +0.06	12.56	12.37	12.52	9,532,100
06 Dec 12	12.48000 +0.10	12.71	12.24	12.33	10,528,000
05 Dec 12	12.38000 +0.16	12.47	12.19	12.19	12,400,600
04 Dec 12	12.22000 +0.07	12.38	12.10	12.22	19,057,200
03 Dec 12	12.15000 -0.08	12.35	12.10	12.31	12,425,900
30 Nov 12	12.23000 -0.10	12.40	12.20	12.34	13,340,800
29 Nov 12	12.33000 +0.11	12.41	12.20	12.24	12,865,300
28 Nov 12	12.22000 +0.09	12.28	12.06	12.18	20,754,100
27 Nov 12	12.13000 +0.78	12.33	12.00	12.09	42,190,800
26 Nov 12	11.35000 +0.06	11.36	11.09	11.26	10,625,900
23 Nov 12	11.29000 +0.17	11.30	11.16	11.23	3,553,700
21 Nov 12	11.12000 -0.06	11.22	11.01	11.18	13,965,600
20 Nov 12	11.18000 +0.13	11.33	11.10	11.13	13,041,100
19 Nov 12	11.05000 +0.15	11.06	10.95	11.02	8,436,900
16 Nov 12	10.90000 +0.02	10.95	10.71	10.89	17,996,000
15 Nov 12	10.88000 -0.06	11.02	10.83	10.95	17,840,000
14 Nov 12	10.94000 -0.22	11.19	10.91	11.14	14,158,500
13 Nov 12	11.16000 -0.11	11.31	11.13	11.25	10,156,600
12 Nov 12	11.27000 -0.07	11.40	11.22	11.36	9,372,500
09 Nov 12	11.34000 -0.06	11.47	11.30	11.47	11,424,700
08 Nov 12	11.40000 -0.11	11.60	11.38	11.56	17,099,900
07 Nov 12	11.51000 -0.39	11.87	11.50	11.83	15,489,300
06 Nov 12	11.90000 +0.05	11.97	11.82	11.89	12,010,200
05 Nov 12	11.85000 +0.15	11.91	11.64	11.68	8,402,200
02 Nov 12	11.70000 -0.04	11.88	11.65	11.88	13,538,700
01 Nov 12	11.74000 -0.01	12.01	11.65	11.80	22,118,500
31 Oct 12	11.75000 -0.07	12.08	11.70	12.04	14,112,900
26 Oct 12	11.82000 -0.27	12.16	11.81	12.05	17,641,500
25 Oct 12	12.09000 -0.06	12.31	12.04	12.30	23,049,600
24 Oct 12	12.15000 -1.26	12.80	11.96	12.70	45,331,900
23 Oct 12	13.41000 -0.11	13.44	13.15	13.39	12,071,600
22 Oct 12	13.52000 +0.00	13.57	13.32	13.38	14,609,300
19 Oct 12	13.52000 -0.22	13.77	13.48	13.70	10,704,500
18 Oct 12	13.74000 -0.09	13.85	13.67	13.75	14,220,600
17 Oct 12	13.83000 +0.27	13.96	13.49	13.55	19,216,500
16 Oct 12	13.56000 +0.48	13.62	13.19	13.22	17,817,700
15 Oct 12	13.08000 +0.10	13.10	12.96	13.00	8,027,900
12 Oct 12	12.98000 -0.04	13.05	12.78	13.00	14,550,300
11 Oct 12	13.02000 +0.07	13.16	12.94	13.11	13,726,400
10 Oct 12	12.95000 -0.09	13.10	12.91	13.07	15,865,700
09 Oct 12	13.04000 -0.25	13.32	12.98	13.20	14,052,600
08 Oct 12	13.29000 -0.01	13.34	13.18	13.24	10,628,200
05 Oct 12	13.30000 -0.10	13.61	13.26	13.46	11,522,600
04 Oct 12	13.40000 +0.02	13.50	13.34	13.43	16,050,000
03 Oct 12	13.38000 +0.14	13.55	13.17	13.25	19,302,600
02 Oct 12	13.24000 +0.15	13.25	13.09	13.12	10,347,900
01 Oct 12	13.09000 -0.06	13.33	13.06	13.23	11,512,700
28 Sep 12	13.15000 -0.15	13.26	13.02	13.21	12,530,200
27 Sep 12	13.30000 +0.44	13.40	12.89	12.95	18,517,800
26 Sep 12	12.86000 -0.07	12.99	12.68	12.91	12,394,000
25 Sep 12	12.93000 -0.32	13.31	12.92	13.28	14,167,500
24 Sep 12	13.25000 +0.03	13.38	13.03	13.09	12,566,100
21 Sep 12	13.22000 +0.12	13.37	13.17	13.19	16,536,100
20 Sep 12	13.10000 +0.22	13.13	12.91	12.95	14,683,400
19 Sep 12	12.88000 +0.15	13.25	12.87	13.16	27,779,900
18 Sep 12	12.73000 -0.15	12.95	12.72	12.88	10,748,300
17 Sep 12	12.88000 -0.24	13.15	12.84	13.12	11,933,000
14 Sep 12	13.12000 +0.26	13.14	12.88	12.93	14,289,400
13 Sep 12	12.86000 +0.16	12.90	12.57	12.71	9,882,100
12 Sep 12	12.70000 -0.07	12.87	12.64	12.78	8,826,000
11 Sep 12	12.77000 +0.19	12.86	12.53	12.58	12,140,200
10 Sep 12	12.58000 +0.03	12.70	12.50	12.55	13,382,700
07 Sep 12	12.55000 +0.25	12.57	12.26	12.29	12,994,400
06 Sep 12	12.30000 +0.45	12.40	11.91	11.91	17,891,700
05 Sep 12	11.85000 -0.06	11.92	11.75	11.90	6,979,800
04 Sep 12	11.91000 -0.08	12.10	11.77	12.02	9,507,400
31 Aug 12	11.99000 +0.37	12.17	11.93	11.98	16,633,200
30 Aug 12	11.62000 -0.14	11.71	11.52	11.69	8,658,600
29 Aug 12	11.76000 +0.08	11.82	11.56	11.67	8,533,000
28 Aug 12	11.68000 +0.09	11.75	11.54	11.55	7,625,600
27 Aug 12	11.59000 +0.07	11.62	11.47	11.53	7,423,100
24 Aug 12	11.52000 -0.03	11.53	11.34	11.52	11,073,500
23 Aug 12	11.55000 -0.18	11.67	11.50	11.66	10,385,300
22 Aug 12	11.73000 -0.13	11.86	11.57	11.85	10,452,700
21 Aug 12	11.86000 -0.13	12.13	11.80	12.02	10,853,100
20 Aug 12	11.99000 +0.00	12.00	11.81	11.95	11,822,800
17 Aug 12	11.99000 +0.24	12.00	11.75	11.80	14,798,900
16 Aug 12	11.75000 +0.16	11.75	11.59	11.60	11,858,400
15 Aug 12	11.59000 +0.07	11.62	11.47	11.53	11,361,400
14 Aug 12	11.52000 +0.00	11.62	11.48	11.58	12,799,200
13 Aug 12	11.52000 -0.05	11.72	11.45	11.58	11,593,800
10 Aug 12	11.57000 -0.02	11.60	11.47	11.55	6,677,500
09 Aug 12	11.59000 -0.02	11.64	11.43	11.56	13,746,100
08 Aug 12	11.61000 +0.08	11.73	11.48	11.48	17,502,200
07 Aug 12	11.53000 +0.25	11.58	11.32	11.32	14,378,800
06 Aug 12	11.28000 -0.06	11.42	11.26	11.41	10,397,800
03 Aug 12	11.34000 +0.11	11.43	11.23	11.36	9,517,600
02 Aug 12	11.23000 -0.08	11.31	11.06	11.14	10,391,200
01 Aug 12	11.31000 -0.10	11.45	10.62	11.43	26,498,400
31 Jul 12	11.41000 -0.01	11.49	11.31	11.40	11,245,600
30 Jul 12	11.42000 -0.11	11.55	11.35	11.50	9,473,800
27 Jul 12	11.53000 +0.30	11.63	11.18	11.25	12,643,900
26 Jul 12	11.23000 +0.09	11.34	10.98	11.12	22,636,600
25 Jul 12	11.14000 -0.93	12.02	11.05	11.99	38,346,400
24 Jul 12	12.07000 -0.05	12.19	11.94	12.17	11,258,900
23 Jul 12	12.12000 -0.15	12.17	11.95	12.09	9,605,400
20 Jul 12	12.27000 -0.19	12.41	12.17	12.37	10,934,900
19 Jul 12	12.46000 +0.07	12.54	12.40	12.51	10,233,300
18 Jul 12	12.39000 +0.05	12.55	12.28	12.29	14,796,600
17 Jul 12	12.34000 +0.09	12.37	12.14	12.30	9,782,000
16 Jul 12	12.25000 -0.07	12.31	12.17	12.31	9,457,600
13 Jul 12	12.32000 -0.01	12.39	12.23	12.34	9,848,200
12 Jul 12	12.33000 -0.09	12.37	12.10	12.28	16,680,800
11 Jul 12	12.42000 -0.12	12.60	12.32	12.47	10,995,000
10 Jul 12	12.54000 -0.13	12.81	12.45	12.70	8,913,500
09 Jul 12	12.67000 -0.12	12.79	12.54	12.79	10,744,200
06 Jul 12	12.79000 -0.21	12.94	12.65	12.88	9,070,800
05 Jul 12	13.00000 -0.08	13.14	13.00	13.05	8,228,000
03 Jul 12	13.08000 +0.17	13.12	12.86	12.94	4,611,200
02 Jul 12	12.91000 -0.02	12.93	12.77	12.92	8,169,400
29 Jun 12	12.93000 +0.34	12.96	12.71	12.85	12,472,900
28 Jun 12	12.59000 +0.00	12.60	12.40	12.50	9,366,500
27 Jun 12	12.59000 +0.16	12.67	12.44	12.47	8,181,800
26 Jun 12	12.43000 -0.02	12.57	12.30	12.47	11,347,100
25 Jun 12	12.45000 -0.41	12.73	12.40	12.70	10,563,300
22 Jun 12	12.86000 +0.08	12.91	12.72	12.86	13,644,000
21 Jun 12	12.78000 -0.48	13.30	12.73	13.23	15,772,400
20 Jun 12	13.26000 +0.01	13.32	13.07	13.20	9,372,100
19 Jun 12	13.25000 +0.15	13.39	13.13	13.17	10,321,200
18 Jun 12	13.10000 +0.09	13.17	12.95	12.98	10,550,700
15 Jun 12	13.01000 -0.01	13.19	12.98	13.17	17,376,700
14 Jun 12	13.02000 -0.03	13.09	12.84	13.06	10,410,600
13 Jun 12	13.05000 -0.13	13.19	12.97	13.18	10,897,500
12 Jun 12	13.18000 +0.27	13.20	12.90	12.95	11,740,600
11 Jun 12	12.91000 -0.22	13.29	12.90	13.28	12,788,600
08 Jun 12	13.13000 +0.23	13.15	12.82	12.82	11,501,000
07 Jun 12	12.90000 +0.07	13.09	12.88	12.98	14,197,800
06 Jun 12	12.83000 +0.36	12.85	12.59	12.64	19,071,300
05 Jun 12	12.47000 +0.23	12.52	12.21	12.23	15,890,900
04 Jun 12	12.24000 -0.37	12.64	12.17	12.64	20,325,700
01 Jun 12	12.61000 -0.38	13.02	12.57	12.74	23,625,800
31 May 12	12.99000 +0.13	13.13	12.75	12.86	20,602,100
30 May 12	12.86000 -0.24	13.01	12.86	13.00	11,824,600
29 May 12	13.10000 +0.19	13.14	12.95	12.99	16,599,000
25 May 12	12.91000 +0.10	12.98	12.77	12.77	10,229,100
24 May 12	12.81000 +0.04	12.91	12.71	12.88	21,762,000
23 May 12	12.77000 -0.34	13.56	12.48	12.96	28,914,400
22 May 12	13.11000 -0.07	13.29	13.02	13.16	12,792,700
21 May 12	13.18000 +0.43	13.24	12.75	12.78	13,317,200
18 May 12	12.75000 -0.07	12.94	12.70	12.90	16,321,200
17 May 12	12.82000 -0.10	13.00	12.76	12.90	12,476,500
16 May 12	12.92000 -0.24	13.30	12.90	13.23	14,279,400
15 May 12	13.16000 -0.15	13.36	13.11	13.32	14,636,100
14 May 12	13.31000 +0.00	13.39	13.16	13.19	10,475,500
11 May 12	13.31000 -0.01	13.47	13.20	13.24	6,632,700
10 May 12	13.32000 -0.06	13.48	13.28	13.48	10,990,200
09 May 12	13.38000 +0.02	13.47	13.18	13.21	10,920,700
08 May 12	13.36000 -0.24	13.54	13.20	13.53	18,517,000
07 May 12	13.60000 -0.07	13.72	13.57	13.57	9,967,700
04 May 12	13.67000 -0.33	14.01	13.66	13.94	11,189,700
03 May 12	14.00000 -0.26	14.35	13.91	14.29	11,698,400
02 May 12	14.26000 -0.06	14.58	14.20	14.35	14,508,800
01 May 12	14.32000 -0.03	14.44	14.20	14.28	9,344,600
30 Apr 12	14.35000 -0.10	14.53	14.27	14.34	12,266,300
27 Apr 12	14.45000 +0.15	14.51	14.20	14.34	14,469,200
26 Apr 12	14.30000 +0.00	14.42	14.18	14.23	18,044,600
25 Apr 12	14.30000 +0.95	14.32	13.88	14.05	38,094,700
24 Apr 12	13.35000 +0.14	13.46	13.15	13.15	19,505,200
23 Apr 12	13.21000 +0.03	13.29	13.03	13.10	11,401,500
20 Apr 12	13.18000 -0.35	13.60	13.15	13.54	20,141,000
19 Apr 12	13.53000 -0.01	13.74	13.43	13.55	12,751,300
18 Apr 12	13.54000 -0.16	13.65	13.49	13.63	9,003,300
17 Apr 12	13.70000 +0.13	13.79	13.58	13.64	9,425,300
16 Apr 12	13.57000 -0.01	13.69	13.50	13.65	12,548,100
13 Apr 12	13.58000 -0.15	13.74	13.58	13.67	11,402,100
12 Apr 12	13.73000 +0.20	13.81	13.54	13.62	11,232,500
11 Apr 12	13.53000 +0.14	13.61	13.45	13.55	11,601,200
10 Apr 12	13.39000 -0.09	13.65	13.30	13.51	17,156,400
09 Apr 12	13.48000 -0.06	13.57	13.26	13.35	12,144,900
05 Apr 12	13.54000 -0.16	13.69	13.50	13.64	9,830,500
04 Apr 12	13.70000 -0.17	13.84	13.60	13.76	15,656,300
03 Apr 12	13.87000 -0.03	14.01	13.78	13.91	14,563,000
02 Apr 12	13.90000 -0.18	14.06	13.80	14.02	16,208,200
30 Mar 12	14.08000 +0.05	14.16	13.89	14.10	16,063,300
29 Mar 12	14.03000 +0.01	14.04	13.81	13.93	17,686,900
28 Mar 12	14.02000 -0.19	14.27	13.90	14.20	16,397,900
27 Mar 12	14.21000 -0.20	14.54	14.20	14.40	15,846,300
26 Mar 12	14.41000 +0.39	14.44	14.00	14.18	16,100,600
23 Mar 12	14.02000 +0.16	14.05	13.77	13.82	13,928,500
22 Mar 12	13.86000 -0.07	14.00	13.77	13.88	17,227,500
21 Mar 12	13.93000 -0.12	14.11	13.93	14.04	14,510,100
20 Mar 12	14.05000 -0.23	14.26	13.95	14.22	22,579,000
19 Mar 12	14.28000 -0.05	14.40	14.12	14.27	18,756,300
16 Mar 12	14.33000 +0.13	14.37	14.13	14.27	25,458,500
15 Mar 12	14.20000 +0.15	14.24	14.00	14.03	17,549,500
14 Mar 12	14.05000 +0.15	14.06	13.83	13.93	28,935,300
13 Mar 12	13.90000 +0.45	13.93	13.61	13.64	23,847,400
12 Mar 12	13.45000 +0.16	13.46	13.25	13.29	16,789,500
09 Mar 12	13.29000 -0.12	13.54	13.25	13.46	18,094,200
08 Mar 12	13.41000 +0.45	13.44	13.16	13.18	20,644,900
07 Mar 12	12.96000 +0.15	13.09	12.81	12.86	18,010,700
06 Mar 12	12.80500 -0.07	12.84	12.70	12.72	19,761,400
05 Mar 12	12.88000 -0.11	13.02	12.78	12.93	17,329,400
02 Mar 12	12.99000 +0.02	13.06	12.95	12.99	23,952,500
01 Mar 12	12.97000 -0.07	13.10	12.89	13.09	26,123,700
29 Feb 12	13.04000 -0.30	13.37	13.02	13.35	27,308,000
28 Feb 12	13.34000 -0.18	13.67	13.30	13.58	20,691,700
27 Feb 12	13.52000 -0.23	13.66	13.45	13.65	14,855,600
24 Feb 12	13.75000 +0.17	13.87	13.60	13.63	10,233,500
23 Feb 12	13.58000 +0.02	13.61	13.13	13.56	17,960,600
22 Feb 12	13.56000 -0.21	13.72	13.52	13.65	12,342,300
21 Feb 12	13.77000 -0.07	14.00	13.74	13.92	15,692,800
17 Feb 12	13.84000 +0.03	13.97	13.65	13.97	13,422,000
16 Feb 12	13.81000 +0.29	13.90	13.49	13.52	15,168,000
15 Feb 12	13.52000 +0.04	13.68	13.46	13.48	16,279,800
14 Feb 12	13.48000 -0.19	13.69	13.33	13.66	21,149,700
13 Feb 12	13.67000 +0.07	13.78	13.56	13.75	22,374,300
10 Feb 12	13.60000 -0.19	13.82	13.58	13.67	17,184,500
09 Feb 12	13.79000 +0.04	13.85	13.64	13.78	23,434,300
08 Feb 12	13.75000 +0.00	13.93	13.70	13.89	17,441,000
07 Feb 12	13.75000 +0.02	13.81	13.61	13.74	21,263,200
06 Feb 12	13.73000 +0.15	13.83	13.46	13.72	29,663,700
03 Feb 12	13.58000 +0.64	13.63	13.06	13.24	30,629,200
02 Feb 12	12.94000 +0.04	13.07	12.93	13.05	18,139,100
01 Feb 12	12.90000 +0.03	13.09	12.87	12.99	24,675,300
31 Jan 12	12.87000 +0.26	12.88	12.62	12.75	27,149,700
30 Jan 12	12.61000 -0.01	12.66	12.53	12.63	22,492,200
27 Jan 12	12.62000 -0.05	12.70	12.52	12.60	22,348,800
26 Jan 12	12.67000 -0.38	13.09	12.58	12.99	47,477,800
25 Jan 12	13.05000 -1.57	13.64	13.04	13.50	60,611,200
24 Jan 12	14.62000 +0.25	14.62	14.16	14.25	18,913,600
23 Jan 12	14.37000 -0.05	14.55	14.07	14.51	21,393,600
20 Jan 12	14.42000 -0.03	14.53	14.29	14.39	16,916,400
19 Jan 12	14.45000 +0.17	14.59	14.28	14.37	17,409,000
18 Jan 12	14.28000 +0.13	14.42	14.09	14.18	17,593,600
17 Jan 12	14.15000 +0.15	14.35	14.06	14.16	12,372,000
13 Jan 12	14.00000 -0.20	14.13	13.88	14.03	18,491,200
12 Jan 12	14.20000 -0.12	14.46	14.01	14.42	16,015,000
11 Jan 12	14.32000 +0.33	14.38	13.94	13.96	17,098,500
10 Jan 12	13.99000 +0.25	14.05	13.77	13.92	16,893,200
09 Jan 12	13.74000 +0.22	13.79	13.50	13.65	14,144,100
06 Jan 12	13.51500 +0.24	13.66	13.24	13.33	16,388,100
05 Jan 12	13.28000 +0.11	13.32	13.02	13.11	10,257,500
04 Jan 12	13.17000 +0.13	13.25	13.01	13.07	10,831,500
03 Jan 12	13.04000 +0.06	13.42	13.00	13.26	17,778,100
30 Dec 11	12.98000 -0.07	13.05	12.87	12.99	8,368,700
29 Dec 11	13.05000 +0.12	13.14	12.91	12.95	7,690,200
28 Dec 11	12.93000 -0.27	13.19	12.82	13.18	10,354,800
27 Dec 11	13.20000 -0.18	13.38	13.20	13.29	10,615,000
23 Dec 11	13.38000 +0.35	13.38	13.01	13.10	8,817,800
22 Dec 11	13.03000 +0.48	13.07	12.63	12.65	14,779,700
21 Dec 11	12.55000 -0.03	12.69	12.41	12.59	33,425,600
20 Dec 11	12.58000 +0.01	12.97	12.57	12.75	35,586,200
19 Dec 11	12.57000 -0.51	13.23	12.54	13.21	26,271,200
16 Dec 11	13.08000 -0.09	13.35	13.03	13.35	23,156,000
15 Dec 11	13.17000 +0.03	13.32	13.12	13.28	23,851,300
14 Dec 11	13.14000 +0.00	13.25	12.98	13.06	15,919,800
13 Dec 11	13.14000 -0.34	13.64	13.05	13.56	19,449,800
12 Dec 11	13.48000 -0.31	13.59	13.05	13.58	19,688,100
09 Dec 11	13.79000 +0.27	13.89	13.64	13.77	11,716,000
08 Dec 11	13.52000 -0.48	14.01	13.48	13.88	17,868,500
07 Dec 11	14.00000 +0.12	14.08	13.62	13.80	17,685,600
06 Dec 11	13.88000 +0.26	13.95	13.46	13.61	19,556,900
05 Dec 11	13.62000 +0.40	13.84	13.34	13.44	19,982,200
02 Dec 11	13.22000 -0.25	13.68	13.20	13.64	20,827,500
01 Dec 11	13.47000 +0.20	13.57	13.12	13.17	19,023,100
30 Nov 11	13.27000 +0.08	13.28	13.04	13.24	41,296,600
29 Nov 11	13.19000 -1.59	13.66	12.64	13.57	72,064,096
28 Nov 11	14.78000 +0.83	15.04	14.65	14.70	21,349,900
25 Nov 11	13.95000 -0.10	14.35	13.94	14.08	6,635,100
23 Nov 11	14.05000 -0.40	14.25	14.01	14.24	14,108,800
22 Nov 11	14.45000 -0.08	14.69	14.32	14.57	13,554,700
21 Nov 11	14.53000 -0.47	14.75	14.20	14.63	21,584,500
18 Nov 11	15.00000 -0.04	15.28	15.00	15.10	16,165,600
17 Nov 11	15.04000 -0.39	15.43	15.00	15.36	26,864,400
16 Nov 11	15.43000 -0.10	15.66	15.31	15.44	22,681,800
15 Nov 11	15.53000 +0.19	15.75	15.28	15.32	29,381,600
14 Nov 11	15.34000 +0.15	15.58	15.15	15.58	22,910,800
11 Nov 11	15.19000 +0.62	15.41	15.00	15.07	22,535,100
10 Nov 11	14.57000 +0.35	14.71	14.28	14.62	14,699,400
09 Nov 11	14.22000 -0.67	14.69	14.16	14.44	18,287,000
08 Nov 11	14.89000 +0.13	14.95	14.63	14.85	15,566,000
07 Nov 11	14.76000 +0.22	14.83	14.42	14.57	15,079,900
04 Nov 11	14.54000 +0.18	14.62	14.12	14.21	13,753,800
03 Nov 11	14.36000 +0.40	14.41	13.87	14.15	19,820,500
02 Nov 11	13.96000 +0.07	14.29	13.91	14.12	24,049,000
01 Nov 11	13.89000 -0.40	14.09	13.71	13.93	30,932,100
31 Oct 11	14.29000 -1.02	15.00	14.29	14.98	31,207,100
28 Oct 11	15.31000 -0.07	15.48	14.97	15.45	22,371,200
27 Oct 11	15.38000 +1.25	15.62	14.80	15.39	40,044,100
26 Oct 11	14.13000 +0.41	14.94	13.50	14.40	46,591,800
25 Oct 11	13.72000 -0.57	14.27	13.70	14.27	20,204,600
24 Oct 11	14.29000 +0.55	14.38	13.82	13.90	20,078,900
21 Oct 11	13.74000 +0.56	13.75	13.40	13.45	16,292,200
20 Oct 11	13.18000 -0.07	13.36	12.97	13.32	14,547,300
19 Oct 11	13.25000 -0.35	13.55	13.19	13.52	10,459,300
18 Oct 11	13.60000 +0.54	13.67	13.07	13.14	14,966,300
17 Oct 11	13.06000 -0.65	13.79	13.01	13.70	15,753,000
14 Oct 11	13.71000 +0.15	13.93	13.49	13.85	12,661,500
13 Oct 11	13.56000 +0.00	13.62	13.09	13.49	13,803,000
12 Oct 11	13.56000 -0.14	14.00	13.55	13.96	17,772,300
11 Oct 11	13.70000 -0.03	13.95	13.59	13.67	11,042,700
10 Oct 11	13.73000 +0.33	13.97	13.54	13.75	13,198,200
07 Oct 11	13.40000 -0.10	13.73	13.20	13.71	17,345,000
06 Oct 11	13.50000 +0.90	13.51	12.90	12.95	38,886,100
05 Oct 11	12.60000 +0.70	12.66	11.89	11.95	20,646,800
04 Oct 11	11.90000 +0.02	11.94	11.51	11.64	29,200,000
03 Oct 11	11.88000 -0.48	12.24	11.78	12.24	28,020,800
30 Sep 11	12.36000 -0.30	12.68	12.35	12.43	23,453,800
29 Sep 11	12.66000 +0.17	12.94	12.35	12.80	28,082,000
28 Sep 11	12.49000 -0.29	12.97	12.47	12.79	20,335,100
27 Sep 11	12.78000 +0.44	13.16	12.51	12.58	24,645,500
26 Sep 11	12.34000 -0.01	12.50	11.97	12.50	29,635,500
23 Sep 11	12.35000 +0.22	12.55	12.00	12.04	17,353,000
22 Sep 11	12.13000 -0.76	12.65	11.90	12.45	41,445,100
21 Sep 11	12.89000 -0.53	13.58	12.86	13.40	19,308,500
20 Sep 11	13.42000 +0.05	13.62	13.42	13.49	23,260,100
19 Sep 11	13.37000 -0.57	13.75	13.25	13.74	22,876,600
16 Sep 11	13.94000 +0.02	14.19	13.80	13.95	17,874,800
15 Sep 11	13.92000 +0.20	14.00	13.59	13.93	19,816,100
14 Sep 11	13.72000 +0.02	13.92	13.43	13.76	26,247,000
13 Sep 11	13.70000 +0.19	13.79	13.46	13.57	22,284,000
12 Sep 11	13.51000 -0.07	13.54	13.11	13.42	30,172,200
09 Sep 11	13.58000 -0.78	14.26	13.49	14.19	29,544,900
08 Sep 11	14.36000 -0.17	14.78	14.20	14.28	22,378,900
07 Sep 11	14.53000 +0.49	14.53	14.15	14.32	17,016,700
06 Sep 11	14.04000 -0.08	14.08	13.59	13.72	15,732,500
02 Sep 11	14.12000 -0.62	14.52	13.99	14.50	11,832,300
01 Sep 11	14.74000 -0.29	15.28	14.71	15.07	14,910,900
31 Aug 11	15.03000 +0.19	15.24	14.87	14.99	13,745,600
30 Aug 11	14.84000 -0.25	15.06	14.66	15.02	17,299,500
29 Aug 11	15.09000 +0.72	15.13	14.56	14.56	10,262,800
26 Aug 11	14.37000 +0.35	14.48	13.62	13.96	23,226,400
25 Aug 11	14.02000 -0.44	14.62	14.00	14.56	19,232,100
24 Aug 11	14.46000 -0.13	14.49	14.06	14.47	14,463,500
23 Aug 11	14.59000 +0.43	14.59	14.13	14.22	18,442,300
22 Aug 11	14.16000 -0.16	15.04	14.08	15.04	23,784,600
19 Aug 11	14.32000 -0.08	14.84	14.16	14.25	21,637,500
18 Aug 11	14.40000 -0.67	14.90	14.20	14.62	31,045,900
17 Aug 11	15.07000 -0.09	15.24	14.99	15.22	16,911,700
16 Aug 11	15.16000 -0.40	15.50	14.99	15.24	24,742,900
15 Aug 11	15.56000 +1.16	15.59	14.57	14.60	29,805,200
12 Aug 11	14.40000 +0.16	14.62	14.14	14.44	19,584,600
11 Aug 11	14.24000 +1.04	14.42	13.52	13.54	33,976,700
10 Aug 11	13.20000 -1.14	14.02	13.15	14.00	26,459,000
09 Aug 11	14.34000 +0.95	14.38	13.35	13.59	26,972,400
08 Aug 11	13.39000 -0.93	14.07	13.39	13.74	31,645,300
05 Aug 11	14.32000 -0.17	14.86	13.80	14.72	29,154,400
04 Aug 11	14.49000 -0.89	15.15	14.45	15.15	30,062,700
03 Aug 11	15.38000 +0.25	15.42	14.99	15.12	17,784,100
02 Aug 11	15.13000 -0.50	15.69	15.11	15.45	18,870,900
01 Aug 11	15.63000 -0.28	16.15	15.40	16.07	18,340,000
29 Jul 11	15.91000 -0.09	16.05	15.66	15.86	15,349,000
28 Jul 11	16.00000 -0.04	16.28	15.96	15.99	17,140,800
27 Jul 11	16.04000 -1.25	16.45	15.93	16.42	44,281,300
26 Jul 11	17.29000 +0.27	17.35	17.00	17.09	23,325,600
25 Jul 11	17.02000 -0.12	17.07	16.90	16.97	15,793,200
22 Jul 11	17.14000 +0.14	17.15	16.87	16.98	16,033,900
21 Jul 11	17.00000 +0.14	17.12	16.85	17.02	17,764,500
20 Jul 11	16.86000 +0.01	17.13	16.82	16.99	10,652,700
19 Jul 11	16.85000 +0.35	16.86	16.51	16.58	10,134,000
18 Jul 11	16.50000 -0.24	16.60	16.36	16.60	12,298,000
15 Jul 11	16.74000 +0.18	16.74	16.50	16.63	13,611,700
14 Jul 11	16.56000 -0.35	16.99	16.51	16.99	20,423,000
13 Jul 11	16.91000 +0.02	17.29	16.86	17.07	13,535,800
12 Jul 11	16.89000 -0.36	17.20	16.87	17.20	18,279,700
11 Jul 11	17.25000 -0.61	17.64	17.20	17.64	19,684,200
08 Jul 11	17.86000 -0.33	18.05	17.71	17.96	11,386,900
07 Jul 11	18.19000 -0.05	18.60	18.06	18.53	16,828,300
06 Jul 11	18.24000 -0.07	18.44	18.19	18.30	13,280,700
05 Jul 11	18.31000 -0.23	18.72	18.25	18.69	12,211,800
01 Jul 11	18.54000 +0.39	18.69	18.16	18.33	18,175,100
30 Jun 11	18.15000 +0.48	18.16	17.70	17.77	15,373,900
29 Jun 11	17.67000 +0.12	17.84	17.50	17.62	13,368,400
28 Jun 11	17.55000 +0.18	17.64	17.30	17.43	12,992,500
27 Jun 11	17.37000 -0.18	17.56	17.20	17.56	18,067,400
24 Jun 11	17.55000 -0.24	17.84	17.50	17.80	15,285,100
23 Jun 11	17.79000 +0.06	17.81	17.27	17.50	19,540,300
22 Jun 11	17.73000 +0.07	17.84	17.62	17.65	20,484,300
21 Jun 11	17.66000 -0.26	17.99	17.59	17.99	22,796,100
20 Jun 11	17.92000 +0.12	18.03	17.58	17.70	9,420,100
17 Jun 11	17.80000 -0.15	18.20	17.76	18.12	10,525,100
16 Jun 11	17.95000 -0.03	18.07	17.66	17.96	13,007,000
15 Jun 11	17.98000 -0.55	18.41	17.88	18.33	13,972,500
14 Jun 11	18.53000 +0.25	18.74	18.50	18.50	7,455,400
13 Jun 11	18.28000 -0.09	18.52	18.18	18.46	10,259,500
10 Jun 11	18.37000 -0.34	18.65	18.25	18.65	11,184,600
09 Jun 11	18.71000 +0.05	18.86	18.54	18.67	8,434,800
08 Jun 11	18.66000 -0.23	18.76	18.46	18.70	12,081,400
07 Jun 11	18.89000 +0.03	19.13	18.87	18.93	8,982,800
06 Jun 11	18.86000 -0.17	19.12	18.82	18.95	11,462,200
03 Jun 11	19.03000 -0.44	19.32	18.96	19.14	13,211,800
02 Jun 11	19.47000 -0.25	19.84	19.40	19.76	13,361,500
01 Jun 11	19.72000 -0.43	20.15	19.62	20.15	15,452,900
31 May 11	20.15000 +0.28	20.29	19.89	20.11	9,649,000
27 May 11	19.87000 +0.14	19.92	19.54	19.79	8,675,600
26 May 11	19.73000 +0.15	19.79	19.38	19.50	9,363,400
25 May 11	19.58000 +0.03	19.74	19.32	19.53	11,148,800
24 May 11	19.55000 +0.07	19.70	19.50	19.62	10,598,200
23 May 11	19.48000 -0.47	19.72	19.41	19.69	18,690,200
20 May 11	19.95000 -0.28	20.22	19.72	20.19	21,442,000
19 May 11	20.23000 -0.08	20.38	19.95	20.32	12,138,400
18 May 11	20.31000 +0.03	20.51	20.18	20.31	10,569,500
17 May 11	20.28000 -0.29	20.50	19.97	20.50	10,792,700
16 May 11	20.57000 -0.16	21.02	20.52	20.61	9,360,800
13 May 11	20.73000 -0.32	21.06	20.54	21.06	7,664,900
12 May 11	21.05000 +0.28	21.14	20.55	20.77	10,000,000
11 May 11	20.77000 -0.18	21.14	20.61	20.91	9,499,300
10 May 11	20.95000 +0.12	20.96	20.54	20.80	9,301,700
09 May 11	20.83000 +0.53	21.03	20.55	20.59	12,151,300
06 May 11	20.30000 +0.19	20.69	20.19	20.32	9,640,500
05 May 11	20.11000 -0.28	20.46	20.01	20.30	13,452,300
04 May 11	20.39000 -0.22	20.60	20.16	20.55	9,782,600
03 May 11	20.61000 -0.15	20.76	20.35	20.71	11,577,400
02 May 11	20.76000 -0.18	21.15	20.72	21.08	7,489,400
29 Apr 11	20.94000 -0.10	21.04	20.79	20.93	10,735,900
28 Apr 11	21.04000 -0.04	21.12	20.82	21.02	12,337,100
27 Apr 11	21.08000 +0.48	22.05	20.66	21.92	32,883,600
26 Apr 11	20.60000 +0.33	20.84	20.31	20.47	11,800,000
25 Apr 11	20.27000 -0.12	20.62	20.26	20.48	12,228,600
21 Apr 11	20.39000 -0.08	20.65	20.23	20.63	9,825,100
20 Apr 11	20.47000 +0.78	20.53	19.99	20.04	17,790,800
19 Apr 11	19.69000 +0.20	19.93	19.35	19.47	11,968,100
18 Apr 11	19.49000 -0.28	19.55	19.32	19.50	10,926,400
15 Apr 11	19.77000 +0.15	19.83	19.67	19.75	18,006,800
14 Apr 11	19.62000 +0.28	19.66	19.06	19.17	16,057,200
13 Apr 11	19.34000 +0.16	19.52	19.12	19.36	14,772,600
12 Apr 11	19.18000 -0.42	19.54	19.06	19.50	19,726,200
11 Apr 11	19.60000 +0.02	19.84	19.52	19.52	16,771,900
08 Apr 11	19.58000 -0.62	20.20	19.53	20.17	31,678,000
07 Apr 11	20.20000 -0.19	20.70	20.17	20.39	19,705,100
06 Apr 11	20.39000 -0.01	20.60	20.38	20.60	14,116,300
05 Apr 11	20.40000 -0.18	20.69	20.37	20.62	14,525,800
04 Apr 11	20.58000 -0.03	20.75	20.54	20.71	9,184,700
01 Apr 11	20.61000 -0.02	20.98	20.48	20.98	18,766,000
31 Mar 11	20.63000 -0.17	21.02	20.61	20.88	14,646,600
30 Mar 11	20.80000 -0.31	21.23	20.79	21.23	20,436,800
29 Mar 11	21.11000 -0.34	21.43	21.02	21.34	12,443,700
28 Mar 11	21.45000 -0.01	21.61	21.33	21.56	9,375,100
25 Mar 11	21.46000 +0.11	21.49	21.22	21.37	10,103,300
24 Mar 11	21.35000 +0.50	21.43	20.79	21.04	15,320,500
23 Mar 11	20.85000 +0.05	21.00	20.44	20.74	13,858,300
22 Mar 11	20.80000 +0.03	20.97	20.69	20.84	9,436,900
21 Mar 11	20.77000 +0.02	21.15	20.75	21.15	11,219,300
18 Mar 11	20.75000 +0.04	21.15	20.58	21.04	12,506,400
17 Mar 11	20.71000 +0.18	21.02	20.53	20.89	12,449,000
16 Mar 11	20.53000 -0.56	21.27	20.23	20.92	16,576,400
15 Mar 11	21.09000 -0.33	21.22	20.08	20.63	16,398,000
14 Mar 11	21.42000 +0.11	21.58	21.15	21.19	10,090,800
11 Mar 11	21.31000 -0.01	21.41	21.11	21.19	12,123,800
10 Mar 11	21.32000 -0.85	21.94	21.26	21.84	15,549,400
09 Mar 11	22.17000 -0.52	22.55	21.65	22.55	18,637,900
08 Mar 11	22.69000 +0.10	22.85	22.35	22.70	8,883,700
07 Mar 11	22.59000 -0.33	23.12	22.41	22.86	15,089,400
04 Mar 11	22.92000 +0.07	23.10	22.61	22.87	9,636,800
03 Mar 11	22.85000 +0.53	23.00	22.52	22.67	10,467,300
02 Mar 11	22.32000 +0.29	22.62	22.00	22.00	15,585,800
01 Mar 11	22.02750 -1.03	23.22	22.01	23.10	17,772,900
28 Feb 11	23.06000 +0.46	23.13	22.78	22.80	13,143,000
25 Feb 11	22.60000 -0.16	22.92	22.36	22.92	13,594,800
24 Feb 11	22.76000 +0.38	22.79	22.30	22.33	12,076,800
23 Feb 11	22.38000 -0.22	22.64	22.25	22.54	16,453,500
22 Feb 11	22.60000 -0.63	22.92	22.46	22.68	18,344,500
18 Feb 11	23.23000 +0.27	23.39	22.81	23.04	20,012,300
17 Feb 11	22.96000 +0.68	23.21	22.29	22.32	27,756,700
16 Feb 11	22.28000 +0.43	22.64	22.00	22.02	15,318,600
15 Feb 11	21.85000 -0.39	22.17	21.82	22.17	12,609,700
14 Feb 11	22.24000 -0.12	22.48	22.16	22.44	8,795,600
11 Feb 11	22.36000 +0.20	22.40	21.73	22.03	14,773,600
10 Feb 11	22.16000 -0.64	22.57	22.09	22.56	21,476,100
09 Feb 11	22.80000 +0.19	22.80	22.48	22.57	13,567,500
08 Feb 11	22.61000 -0.08	22.95	22.46	22.74	14,743,500
07 Feb 11	22.69000 -0.68	23.05	22.55	22.75	23,725,400
04 Feb 11	23.37000 +0.80	23.43	22.45	22.82	26,440,300
03 Feb 11	22.57000 -0.22	22.71	22.21	22.71	18,675,500
02 Feb 11	22.79000 +0.10	23.00	22.52	22.60	9,478,300
01 Feb 11	22.69000 +0.48	23.04	22.26	22.33	17,601,000
31 Jan 11	22.21000 +0.41	22.29	21.80	21.83	14,899,800
28 Jan 11	21.80000 -0.36	22.25	21.54	22.04	18,323,600
27 Jan 11	22.16000 +0.38	22.23	21.63	21.80	15,827,200
26 Jan 11	21.78000 +0.57	21.97	21.20	21.35	28,785,100
25 Jan 11	21.21000 +1.57	21.32	20.50	20.65	53,384,200
24 Jan 11	19.64000 +0.31	19.78	19.24	19.28	17,778,900
21 Jan 11	19.33000 -0.05	19.56	19.25	19.54	12,027,700
20 Jan 11	19.38000 -0.28	19.55	19.19	19.50	12,951,900
19 Jan 11	19.66000 -0.18	19.91	19.58	19.91	10,934,700
18 Jan 11	19.84000 +0.03	20.00	19.62	19.97	10,718,500
14 Jan 11	19.81000 -0.04	19.92	19.70	19.85	14,880,500
13 Jan 11	19.85000 -0.08	19.98	19.78	19.88	7,054,600
12 Jan 11	19.93000 +0.45	20.02	19.42	19.69	14,629,800
11 Jan 11	19.48000 -0.02	19.75	19.39	19.68	8,588,700
10 Jan 11	19.50000 +0.04	19.51	19.12	19.40	12,349,700
07 Jan 11	19.46000 -0.05	19.59	19.09	19.55	20,241,000
06 Jan 11	19.51000 +0.53	19.62	18.99	19.08	17,072,300
05 Jan 11	18.98000 -0.09	19.12	18.93	19.02	10,519,000
04 Jan 11	19.07000 -0.12	19.19	19.00	19.16	9,788,800
03 Jan 11	19.19000 -0.13	19.50	19.13	19.43	13,770,300
31 Dec 10	19.32000 -0.03	19.40	19.20	19.31	4,759,200
30 Dec 10	19.35000 +0.08	19.38	19.15	19.25	4,692,900
29 Dec 10	19.27000 -0.07	19.45	19.26	19.31	4,293,200
28 Dec 10	19.34000 -0.07	19.50	19.25	19.47	9,668,500
27 Dec 10	19.41000 +0.02	19.50	19.25	19.27	7,383,700
23 Dec 10	19.39000 -0.04	19.44	19.28	19.36	8,848,900
22 Dec 10	19.43000 +0.19	19.43	19.16	19.23	9,783,100
21 Dec 10	19.24000 +0.32	19.25	18.87	18.99	10,362,600
20 Dec 10	18.92000 -0.07	19.10	18.83	19.01	6,149,400
17 Dec 10	18.99000 +0.24	19.03	18.65	18.76	13,111,700
16 Dec 10	18.75100 +0.11	18.77	18.58	18.60	8,484,200
15 Dec 10	18.64000 -0.23	18.86	18.60	18.85	8,283,900
14 Dec 10	18.87000 -0.43	19.30	18.67	19.00	24,094,000
13 Dec 10	19.30000 +0.47	19.69	19.16	19.16	17,430,500
10 Dec 10	18.83000 -0.17	19.11	18.80	19.01	8,900,500
09 Dec 10	19.00000 +0.14	19.16	18.75	18.97	13,291,600
08 Dec 10	18.86000 +0.22	19.27	18.82	19.02	17,670,200
07 Dec 10	18.64000 -0.05	18.97	18.55	18.94	11,842,800
06 Dec 10	18.69000 -0.05	18.94	18.61	18.61	9,696,100
03 Dec 10	18.74000 +0.02	18.92	18.55	18.69	11,839,700
02 Dec 10	18.72000 +0.68	18.82	18.04	18.04	17,145,500
01 Dec 10	18.04000 +0.38	18.27	17.79	18.00	15,172,300
30 Nov 10	17.66000 -0.17	17.80	17.50	17.62	11,686,500
29 Nov 10	17.83000 -0.28	17.93	17.56	17.76	11,236,600
26 Nov 10	18.11000 -0.04	18.16	17.94	17.94	4,537,500
24 Nov 10	18.15000 +0.41	18.18	17.81	17.85	16,176,700
23 Nov 10	17.74000 -0.26	17.90	17.62	17.75	11,238,800
22 Nov 10	18.00000 +0.17	18.29	17.75	17.79	15,705,500
19 Nov 10	17.83000 +0.10	17.84	17.61	17.74	9,251,500
18 Nov 10	17.73000 +0.29	17.78	17.54	17.67	10,177,800
17 Nov 10	17.44000 -0.01	17.70	17.15	17.15	17,750,800
16 Nov 10	17.45000 -0.70	18.02	17.42	18.00	21,370,900
15 Nov 10	18.15000 -0.22	18.44	18.14	18.42	9,340,400
12 Nov 10	18.37000 -0.24	18.63	18.22	18.46	9,347,700
11 Nov 10	18.61000 -0.18	18.66	18.33	18.66	9,513,700
10 Nov 10	18.79000 -0.18	19.04	18.50	18.98	20,319,200
09 Nov 10	18.97000 -0.01	19.25	18.86	18.99	11,467,800
08 Nov 10	18.98000 +0.10	19.10	18.54	18.71	9,337,800
05 Nov 10	18.88000 -0.04	18.99	18.68	18.95	8,025,900
04 Nov 10	18.92000 +0.33	19.00	18.70	18.81	21,768,700
03 Nov 10	18.59000 +0.26	18.65	18.05	18.29	13,286,600
02 Nov 10	18.33000 -0.17	18.60	18.10	18.53	11,593,300
01 Nov 10	18.50000 +0.22	18.75	18.35	18.61	16,141,600
29 Oct 10	18.28000 -0.21	18.67	18.27	18.46	14,470,400
28 Oct 10	18.49000 +0.06	18.75	18.30	18.61	10,551,600
27 Oct 10	18.43000 -0.03	18.58	18.19	18.31	8,324,400
26 Oct 10	18.46000 -0.25	18.57	18.25	18.57	9,453,000
25 Oct 10	18.71000 +0.11	18.93	18.62	18.74	6,603,000
22 Oct 10	18.60000 +0.07	18.66	18.46	18.59	5,598,300
21 Oct 10	18.53000 -0.01	18.71	18.25	18.66	8,094,200
20 Oct 10	18.54000 +0.25	18.70	18.26	18.32	8,737,100
19 Oct 10	18.29000 -0.57	18.58	18.09	18.54	11,591,900
18 Oct 10	18.86000 +0.08	18.87	18.57	18.74	9,059,600
15 Oct 10	18.78000 +0.39	18.83	18.49	18.54	10,814,500
14 Oct 10	18.39000 -0.31	18.75	18.27	18.62	8,419,500
13 Oct 10	18.70000 +0.25	18.96	18.55	18.56	10,243,300
12 Oct 10	18.45000 +0.14	18.55	18.16	18.29	7,434,500
11 Oct 10	18.31000 -0.06	18.53	18.25	18.51	7,321,500
08 Oct 10	18.37000 +0.15	18.43	18.14	18.21	8,889,400
07 Oct 10	18.22000 -0.14	18.41	17.83	18.41	13,926,500
06 Oct 10	18.36000 -0.15	18.67	18.07	18.45	11,331,100
05 Oct 10	18.50900 +0.59	18.58	18.11	18.17	11,354,700
04 Oct 10	17.92000 -0.31	18.30	17.73	18.19	9,914,600
01 Oct 10	18.23000 -0.05	18.50	18.03	18.37	9,333,500
30 Sep 10	18.28000 -0.10	18.65	18.10	18.53	11,319,000
29 Sep 10	18.38000 +0.11	18.77	18.27	18.33	17,195,400
28 Sep 10	18.27000 +0.51	18.31	17.66	17.78	16,907,200
27 Sep 10	17.76000 +0.01	17.96	17.57	17.74	9,519,000
24 Sep 10	17.75000 +0.35	17.83	17.61	17.70	10,431,200
23 Sep 10	17.40000 +0.24	17.83	16.95	17.01	16,671,400
22 Sep 10	17.16000 -0.45	17.40	17.04	17.28	18,360,800
21 Sep 10	17.61000 +0.00	17.98	17.48	17.72	18,771,400
20 Sep 10	17.61000 +0.61	17.65	17.01	17.03	12,619,300
17 Sep 10	17.00000 -0.03	17.27	16.90	17.19	13,189,300
16 Sep 10	17.03000 -0.11	17.22	16.89	17.07	10,672,400
15 Sep 10	17.14000 -0.47	17.61	16.95	17.52	20,088,100
14 Sep 10	17.61000 +0.80	17.89	17.03	17.03	32,038,300
13 Sep 10	16.81000 +0.73	16.82	16.20	16.22	22,543,300
10 Sep 10	16.08000 -0.22	16.42	15.95	16.39	13,598,000
09 Sep 10	16.30000 -0.40	16.99	16.30	16.94	14,784,100
08 Sep 10	16.70000 -0.15	16.90	16.64	16.87	9,165,300
07 Sep 10	16.85000 +0.04	16.93	16.71	16.73	12,982,900
03 Sep 10	16.81000 +0.36	16.85	16.47	16.73	13,271,200
02 Sep 10	16.45000 +0.13	16.65	16.22	16.26	12,309,600
01 Sep 10	16.32000 +0.64	16.49	15.86	16.03	14,015,300
31 Aug 10	15.68000 -0.27	16.05	15.59	15.91	12,464,800
30 Aug 10	15.95000 -0.03	16.24	15.94	15.99	13,717,400
27 Aug 10	15.98000 +0.17	16.05	15.45	15.91	14,666,300
26 Aug 10	15.81000 -0.37	16.36	15.66	16.27	18,503,900
25 Aug 10	16.18000 +0.46	16.30	15.64	15.87	23,432,100
24 Aug 10	15.72000 -0.22	15.91	15.47	15.76	16,621,600
23 Aug 10	15.94000 -0.16	16.26	15.90	16.23	15,478,800
20 Aug 10	16.10000 +0.07	16.11	15.60	15.79	20,447,000
19 Aug 10	16.03000 -0.69	16.64	15.99	16.64	25,358,500
18 Aug 10	16.72000 +0.15	16.92	16.60	16.60	18,089,700
17 Aug 10	16.57000 +0.02	16.82	16.55	16.73	23,224,700
16 Aug 10	16.55000 -0.32	16.76	16.39	16.76	23,240,400
13 Aug 10	16.87000 -0.63	17.48	16.83	17.48	22,921,000
12 Aug 10	17.50000 -0.55	17.72	17.33	17.70	17,661,600
11 Aug 10	18.05000 -0.50	18.23	17.93	18.12	15,113,400
10 Aug 10	18.55000 -0.39	18.75	18.31	18.73	18,416,700
09 Aug 10	18.94000 +0.14	19.05	18.72	18.94	10,705,700
06 Aug 10	18.80000 -0.42	19.13	18.47	19.00	19,492,600
05 Aug 10	19.22000 -0.02	19.28	18.98	19.14	11,653,400
04 Aug 10	19.24000 +0.20	19.32	19.00	19.12	13,036,300
03 Aug 10	19.04000 -0.11	19.39	18.78	19.30	13,434,700
02 Aug 10	19.15000 +1.03	19.32	18.45	18.73	22,027,900
30 Jul 10	18.12000 -0.04	18.33	17.60	17.78	14,838,300
29 Jul 10	18.16000 +0.50	18.32	17.68	17.69	22,738,800
28 Jul 10	17.66000 -0.34	17.85	17.38	17.67	17,591,200
27 Jul 10	18.00000 +0.10	18.21	17.92	18.12	15,878,500
26 Jul 10	17.90000 -0.11	18.04	17.82	17.96	16,468,800
23 Jul 10	18.01000 -0.09	18.24	17.82	18.15	21,375,000
22 Jul 10	18.10000 +1.30	18.16	17.24	17.24	25,788,800
21 Jul 10	16.80000 +0.14	17.19	16.70	16.80	16,420,700
20 Jul 10	16.66000 -0.32	16.73	16.25	16.50	23,715,200
19 Jul 10	16.98000 +0.02	17.20	16.88	17.00	9,523,400
16 Jul 10	16.96000 -0.66	17.52	16.82	17.52	21,542,400
15 Jul 10	17.62000 -0.08	17.68	17.24	17.64	15,184,000
14 Jul 10	17.70000 -0.03	17.95	17.56	17.80	10,828,200
13 Jul 10	17.73000 +0.42	17.81	17.31	17.55	10,983,400
12 Jul 10	17.31000 -0.20	17.48	17.16	17.23	10,715,700
09 Jul 10	17.51000 +0.11	17.76	17.38	17.50	13,982,600
08 Jul 10	17.40000 +0.32	17.40	17.00	17.22	11,865,300
07 Jul 10	17.08000 +0.70	17.11	16.35	16.44	11,097,200
06 Jul 10	16.38000 +0.05	16.82	16.21	16.71	14,031,200
02 Jul 10	16.33000 +0.18	16.45	16.13	16.20	12,292,800
01 Jul 10	16.15000 +0.00	16.38	15.68	16.06	19,523,700
30 Jun 10	16.15000 -0.31	16.50	16.07	16.48	19,629,300
29 Jun 10	16.46000 -0.79	17.05	16.30	16.95	20,272,700
28 Jun 10	17.25000 -0.08	17.46	17.15	17.46	13,339,700
25 Jun 10	17.33000 -0.36	17.83	17.27	17.79	31,616,700
24 Jun 10	17.69000 -0.45	18.05	17.62	18.05	16,361,800
23 Jun 10	18.14000 +0.01	18.31	17.86	18.02	11,899,300
22 Jun 10	18.13000 -0.29	18.48	18.06	18.43	16,672,800
21 Jun 10	18.42000 +0.19	18.68	18.28	18.48	12,382,300
18 Jun 10	18.23000 -0.08	18.34	17.99	18.28	13,960,900
17 Jun 10	18.31000 +0.05	18.34	17.89	18.26	15,099,300
16 Jun 10	18.26000 -0.48	18.75	18.13	18.63	21,858,700
15 Jun 10	18.74000 +0.37	18.75	18.08	18.20	20,496,800
14 Jun 10	18.37000 +0.23	18.56	18.23	18.40	16,852,700
11 Jun 10	18.14000 +0.33	18.68	17.65	17.70	26,207,300
10 Jun 10	17.81000 +0.52	17.85	17.41	17.74	18,543,500
09 Jun 10	17.29000 +0.24	17.76	17.20	17.27	33,063,100
08 Jun 10	17.05000 +1.05	17.08	16.35	16.46	28,814,600
07 Jun 10	16.00000 -0.23	16.58	15.99	16.35	14,471,700
04 Jun 10	16.23000 -0.58	16.67	16.17	16.55	14,267,100
03 Jun 10	16.81000 -0.02	17.09	16.54	16.95	20,741,000
02 Jun 10	16.83000 +0.43	16.83	16.38	16.52	16,190,600
01 Jun 10	16.40000 -1.03	17.10	16.37	17.07	22,685,500
28 May 10	17.43000 -0.09	17.60	17.11	17.52	22,681,900
27 May 10	17.52000 +0.68	17.52	17.06	17.24	17,768,000
26 May 10	16.84000 -0.11	17.28	16.77	17.28	20,326,200
25 May 10	16.95000 +0.09	16.96	16.16	16.39	17,626,800
24 May 10	16.86000 -0.12	17.10	16.82	16.92	15,879,400
21 May 10	16.98000 +0.17	17.14	16.31	16.50	18,568,900
20 May 10	16.81000 -0.73	17.27	16.81	17.19	27,923,200
19 May 10	17.54000 -0.50	18.05	17.47	17.92	22,029,800
18 May 10	18.04000 -0.28	18.66	17.97	18.35	17,844,400
17 May 10	18.32000 +0.36	18.36	17.75	18.07	19,690,200
14 May 10	17.96000 -0.56	18.30	17.67	18.26	18,009,300
13 May 10	18.52000 -0.01	18.82	18.43	18.51	13,646,600
12 May 10	18.53000 +0.31	18.80	18.22	18.31	12,848,700
11 May 10	18.22000 -0.19	18.47	18.05	18.18	12,949,700
10 May 10	18.41000 +0.87	18.69	18.19	18.45	18,552,100
07 May 10	17.54000 +0.04	17.82	16.88	17.65	24,251,600
06 May 10	17.50000 -1.17	18.50	15.51	18.47	34,028,600
05 May 10	18.67000 -0.27	18.90	18.24	18.70	19,674,900
04 May 10	18.94000 -0.87	19.63	18.81	19.59	15,089,800
03 May 10	19.81000 +0.56	19.92	19.26	19.47	12,944,700
30 Apr 10	19.25000 -0.69	20.24	19.23	20.14	20,394,500
29 Apr 10	19.94000 -0.13	20.36	19.86	20.29	21,340,700
28 Apr 10	20.07000 -0.05	20.60	19.79	20.56	20,938,700
27 Apr 10	20.12000 -0.80	21.10	20.10	20.92	19,247,000
26 Apr 10	20.92000 +0.08	21.00	20.82	20.90	11,962,500
23 Apr 10	20.84000 +0.15	20.85	20.58	20.74	11,267,200
22 Apr 10	20.69000 +0.29	20.76	20.03	20.39	12,896,900
21 Apr 10	20.40000 +0.30	20.58	20.15	20.20	11,502,300
20 Apr 10	20.10000 +0.12	20.20	19.78	20.11	11,941,800
19 Apr 10	19.98000 +0.08	20.20	19.62	19.94	13,452,800
16 Apr 10	19.90000 -0.32	20.30	19.75	20.15	11,983,500
15 Apr 10	20.22000 -0.09	20.44	20.18	20.26	9,846,000
14 Apr 10	20.31000 +0.28	20.32	19.91	20.16	10,610,700
13 Apr 10	20.03000 +0.05	20.07	19.81	19.93	9,764,800
12 Apr 10	19.98000 +0.31	20.05	19.75	19.75	9,890,400
09 Apr 10	19.67000 -0.15	19.93	19.63	19.86	12,740,900
08 Apr 10	19.82000 -0.25	19.94	19.56	19.93	16,862,500
07 Apr 10	20.07000 -0.38	20.44	19.97	20.34	12,288,700
06 Apr 10	20.45000 -0.21	20.60	20.27	20.60	10,402,800
05 Apr 10	20.66000 +0.28	20.75	20.42	20.49	8,385,300
01 Apr 10	20.38000 +0.17	20.55	20.23	20.28	15,886,200
31 Mar 10	20.21000 +0.04	20.35	20.01	20.03	3,285,300
30 Mar 10	20.17000 +0.07	20.25	20.05	20.09	3,060,900
29 Mar 10	20.10000 +0.31	20.15	19.80	19.88	13,259,700
26 Mar 10	19.79000 +0.10	19.99	19.69	19.78	14,425,200
25 Mar 10	19.69000 +0.23	20.09	19.67	19.79	16,407,200
24 Mar 10	19.46000 -0.22	19.93	19.38	19.92	12,484,500
23 Mar 10	19.68000 +0.26	19.74	19.40	19.57	14,103,600
22 Mar 10	19.42000 +0.03	19.50	19.09	19.20	17,273,900
19 Mar 10	19.39000 +0.15	19.73	19.31	19.39	24,105,400
18 Mar 10	19.24000 +0.36	19.44	19.12	19.24	16,267,800
17 Mar 10	18.88000 +0.40	19.06	18.56	18.58	20,462,100
16 Mar 10	18.48000 +0.40	18.52	18.07	18.24	22,057,700
15 Mar 10	18.08000 +0.04	18.11	17.92	17.96	12,912,900
12 Mar 10	18.04000 -0.31	18.54	18.03	18.54	11,108,200
11 Mar 10	18.35000 -0.13	18.45	18.17	18.42	12,497,300
10 Mar 10	18.48000 +0.08	18.64	18.29	18.43	10,807,100
09 Mar 10	18.40000 +0.05	18.52	18.21	18.32	13,154,600
08 Mar 10	18.35000 +0.25	18.38	18.07	18.22	13,749,100
05 Mar 10	18.10000 +0.59	18.12	17.63	17.70	14,018,100
04 Mar 10	17.51000 -0.10	17.75	17.25	17.61	13,267,300
03 Mar 10	17.61000 +0.00	17.87	17.55	17.68	12,200,700
02 Mar 10	17.61000 -0.16	17.97	17.53	17.90	12,978,700
01 Mar 10	17.77000 +0.14	17.80	17.57	17.70	8,688,200
26 Feb 10	17.63000 +0.13	17.81	17.33	17.41	20,319,700
25 Feb 10	17.50000 +0.00	17.54	16.75	17.18	31,412,100
24 Feb 10	17.50000 +0.34	17.63	17.25	17.26	16,668,800
23 Feb 10	17.16000 -0.60	17.44	17.16	17.33	23,526,600
22 Feb 10	17.76000 -0.53	18.29	17.44	18.29	21,806,100
19 Feb 10	18.29000 +0.30	18.31	17.82	17.82	13,176,500
18 Feb 10	17.99000 -0.02	18.04	17.78	17.95	10,071,900
17 Feb 10	18.01000 -0.14	18.24	17.79	18.23	12,557,300
16 Feb 10	18.15000 +0.26	18.19	17.87	18.07	13,418,200
12 Feb 10	17.89000 -0.06	17.91	17.42	17.78	15,591,700
11 Feb 10	17.95000 +0.43	17.95	17.31	17.55	14,990,900
10 Feb 10	17.52000 -0.24	17.76	17.35	17.75	12,914,700
09 Feb 10	17.76000 -0.08	18.18	17.48	18.00	18,104,900
08 Feb 10	17.84000 -0.21	18.17	17.75	18.04	11,449,000
05 Feb 10	18.05000 -0.20	18.24	16.96	18.10	32,322,500
04 Feb 10	18.25000 -0.70	18.77	18.20	18.76	16,538,700
03 Feb 10	18.95000 +0.24	19.05	18.60	18.65	12,932,600
02 Feb 10	18.71000 +0.55	18.78	18.03	18.22	18,324,900
01 Feb 10	18.16000 +0.08	18.31	17.97	18.16	16,375,100
29 Jan 10	18.08000 -0.53	18.83	18.01	18.61	20,518,800
28 Jan 10	18.61000 -0.53	19.47	18.31	19.22	22,234,500
27 Jan 10	19.14000 +0.49	19.21	18.53	18.65	17,644,900
26 Jan 10	18.65000 -0.07	18.71	18.03	18.67	26,839,200
25 Jan 10	18.72000 +0.16	18.99	18.53	18.72	17,693,500
22 Jan 10	18.56000 -1.05	19.54	18.50	19.54	16,469,900
21 Jan 10	19.61000 -0.16	20.24	19.51	19.85	16,865,700
20 Jan 10	19.77000 -0.02	19.83	19.34	19.64	16,125,600
19 Jan 10	19.79000 +0.13	19.79	19.25	19.39	18,925,800
15 Jan 10	19.66000 -0.54	20.24	19.49	20.24	16,443,600
14 Jan 10	20.20000 -0.11	20.37	20.06	20.26	14,059,800
13 Jan 10	20.31000 +0.14	20.59	20.16	20.34	15,961,300
12 Jan 10	20.17000 -0.32	20.49	20.02	20.35	16,162,900
11 Jan 10	20.49000 +0.60	20.85	20.22	20.62	25,617,100
08 Jan 10	19.89000 +0.32	19.92	19.36	19.45	11,434,300
07 Jan 10	19.57000 +0.19	19.60	19.25	19.33	9,861,300
06 Jan 10	19.38000 -0.25	19.78	19.31	19.57	13,448,300
05 Jan 10	19.63000 +0.07	20.06	19.47	19.85	18,060,900
04 Jan 10	19.56000 +0.25	19.75	19.31	19.47	16,539,100
31 Dec 09	19.31000 -0.03	19.55	19.26	19.29	8,301,400
30 Dec 09	19.34000 +0.13	19.37	19.01	19.10	7,024,100
29 Dec 09	19.21000 -0.03	19.35	19.15	19.22	5,470,400
28 Dec 09	19.24000 +0.00	19.42	19.11	19.42	7,243,100

Corning Incorporated plc

Date	Close $	High $	Low $	Open $	Vol
22 Oct 26	123.99000 -10.93	129.00	122.56	129.00	11,980,920
21 Oct 26	134.92000 +2.66	136.77	133.22	135.51	8,227,797
20 Oct 26	132.25999 -0.48	133.97	127.56	129.77	6,573,188
19 Oct 26	132.74001 +0.74	137.36	130.77	136.49	6,821,067
16 Oct 26	132.00000 -6.43	137.65	131.63	136.60	7,669,508
15 Oct 26	138.42999 -2.46	138.65	132.75	135.00	11,235,960
14 Oct 26	140.89000 -7.65	147.17	139.25	145.12	8,851,064
13 Oct 26	148.53999 +1.26	148.73	141.35	143.19	7,324,175
12 Oct 26	147.28000 -9.40	155.01	145.76	155.01	7,967,715
09 Oct 26	156.67999 +3.85	159.18	151.20	156.47	6,656,129
08 Oct 26	152.83000 -10.42	160.26	150.94	158.26	8,992,458
07 Oct 26	163.25000 -5.72	165.90	161.79	162.60	5,163,557
06 Oct 26	168.97000 +9.60	170.63	160.50	161.01	8,836,064
05 Oct 26	159.37000 -4.82	164.84	158.44	164.68	6,392,971
02 Oct 26	164.19000 +3.77	165.14	159.50	164.00	7,463,247
01 Oct 26	160.42000 +6.66	160.99	151.15	153.89	7,783,166
30 Sep 26	153.75999 -4.95	160.47	152.68	158.50	6,229,993
29 Sep 26	158.71001 +7.12	161.39	155.62	157.05	7,486,744
28 Sep 26	151.59000 -5.15	155.66	149.26	154.26	6,676,809
25 Sep 26	156.74001 +2.59	157.72	154.20	156.00	5,638,404
24 Sep 26	154.14999 -0.33	156.36	149.60	150.51	5,401,602
23 Sep 26	154.48000 -5.21	160.56	153.60	160.16	5,549,799
22 Sep 26	159.69000 +0.71	160.71	155.13	157.23	6,729,116
21 Sep 26	158.98000 +8.85	159.87	151.92	156.37	8,625,620
18 Sep 26	150.13000 +2.33	153.77	148.68	152.00	14,276,326
17 Sep 26	147.80000 +3.64	155.75	147.37	151.35	8,321,333
16 Sep 26	144.16000 +0.59	147.86	142.35	147.22	8,197,422
15 Sep 26	143.57001 -0.03	147.24	142.60	145.30	7,828,462
14 Sep 26	143.60001 -22.80	154.25	142.77	150.65	17,626,380
11 Sep 26	166.39999 +3.28	168.82	163.75	165.50	4,637,859
10 Sep 26	163.12000 -5.34	168.49	162.88	164.33	5,341,050
09 Sep 26	168.46001 +2.50	171.30	167.36	168.00	8,302,857
08 Sep 26	165.96001 +11.66	169.73	158.84	159.24	13,858,754
04 Sep 26	154.30000 +8.30	154.59	147.02	148.54	8,554,785
03 Sep 26	146.00000 +1.87	146.33	139.25	143.07	8,651,860
02 Sep 26	144.13000 -1.43	147.66	142.82	143.75	7,863,701
01 Sep 26	145.56000 -3.17	147.09	143.29	144.25	10,685,046
31 Aug 26	148.73000 -0.25	149.04	146.72	148.17	9,546,326
28 Aug 26	148.98000 -3.82	152.67	148.06	150.99	6,147,214
27 Aug 26	152.80000 +0.02	157.57	149.43	153.97	8,200,493
26 Aug 26	152.78000 +5.62	152.93	146.95	147.00	5,951,551
25 Aug 26	147.16000 +1.61	150.81	146.25	150.81	6,639,413
24 Aug 26	145.55000 -4.29	146.39	141.63	145.86	9,248,215
21 Aug 26	149.84000 -1.61	155.48	148.05	153.85	6,126,661
20 Aug 26	151.45000 -1.01	154.06	149.25	152.26	7,999,921
19 Aug 26	152.46001 -7.44	161.16	150.70	160.63	10,554,320
18 Aug 26	159.89999 -13.31	168.06	157.90	161.65	10,963,708
17 Aug 26	173.21001 +7.22	176.94	166.68	169.74	11,081,366
14 Aug 26	165.99001 +7.45	167.69	158.27	161.00	8,278,620
13 Aug 26	158.53999 -8.90	168.24	157.91	166.00	8,491,489
12 Aug 26	167.44000 +8.25	169.95	164.21	168.80	9,957,235
11 Aug 26	159.19000 +1.43	161.79	158.22	159.75	6,028,509
10 Aug 26	157.75999 -7.92	167.89	157.68	167.88	7,566,928
07 Aug 26	165.67999 +8.50	170.43	161.16	162.89	10,684,033
06 Aug 26	157.17999 +0.48	164.34	150.73	153.25	11,476,827
05 Aug 26	156.70000 -3.19	162.60	155.85	156.24	8,544,227
04 Aug 26	159.89000 +13.25	162.49	150.85	155.00	18,559,708
03 Aug 26	146.64000 +8.39	147.94	132.89	134.89	12,293,280
31 Jul 26	138.25000 +3.03	147.00	138.23	143.79	14,032,136
30 Jul 26	135.22000 +11.17	136.09	130.00	130.42	18,036,772
29 Jul 26	124.05000 -1.96	130.87	122.62	126.30	25,386,096
28 Jul 26	126.01000 -17.35	126.10	114.50	121.75	45,775,048
27 Jul 26	143.36000 -3.29	148.69	136.31	145.75	13,924,440
24 Jul 26	146.64999 -9.41	157.40	145.93	154.77	8,844,515
23 Jul 26	156.06000 +2.00	160.98	152.24	152.26	8,687,635
22 Jul 26	154.06000 -8.35	161.45	153.88	157.00	9,875,069
21 Jul 26	162.41000 +9.31	164.50	156.60	161.30	10,033,013
20 Jul 26	153.10001 -1.51	160.54	152.59	157.86	7,770,246
17 Jul 26	154.61000 -3.78	158.38	146.94	150.83	14,191,565
16 Jul 26	158.39000 -16.02	167.50	154.43	166.58	17,544,728
15 Jul 26	174.41000 -13.23	187.07	167.09	186.60	13,314,230
14 Jul 26	187.64000 +4.53	193.71	186.05	192.98	6,718,855
13 Jul 26	183.11000 -7.78	189.07	178.66	185.25	7,547,312
10 Jul 26	190.89000 -1.49	192.77	186.40	189.54	5,290,168
09 Jul 26	192.38000 +8.35	204.48	192.15	201.75	9,870,097
08 Jul 26	184.03000 -1.35	188.86	180.54	183.42	8,316,534
07 Jul 26	185.38000 -9.42	191.00	178.40	187.03	12,845,031
06 Jul 26	194.80000 -1.99	206.99	193.16	199.10	11,851,651
02 Jul 26	196.78999 -23.84	224.01	193.54	223.88	21,064,554
01 Jul 26	220.63000 -34.80	240.87	218.11	239.50	22,042,660
30 Jun 26	255.42999 -0.26	271.78	250.50	252.49	22,100,170
29 Jun 26	255.69000 +34.64	258.80	215.13	226.90	24,072,068
26 Jun 26	221.05000 -6.96	226.00	207.73	224.43	44,366,248
25 Jun 26	228.00999 +22.18	230.50	213.02	218.55	25,149,420
24 Jun 26	205.83000 +11.76	217.09	190.93	194.42	18,997,496
23 Jun 26	194.07001 -15.76	194.81	186.60	192.45	17,841,452
22 Jun 26	209.83000 +14.91	212.39	196.00	200.48	18,349,300
18 Jun 26	194.92000 +19.52	196.02	181.20	182.33	22,038,308
17 Jun 26	175.39999 -2.02	180.82	172.75	179.04	10,998,542
16 Jun 26	177.42000 -10.46	187.95	176.20	187.39	13,330,969
15 Jun 26	187.88000 +8.68	190.00	185.23	187.47	9,190,831
12 Jun 26	179.20000 +2.65	180.77	173.41	178.00	8,893,838
11 Jun 26	176.55000 +8.38	177.31	168.24	169.50	9,793,183
10 Jun 26	168.17000 -5.77	178.48	166.68	173.66	10,461,199
09 Jun 26	173.94000 -13.60	190.41	166.00	190.41	16,478,486
08 Jun 26	187.53999 +9.96	192.90	185.00	192.90	11,961,169
05 Jun 26	177.58000 -20.12	190.11	174.30	189.38	15,584,216
04 Jun 26	197.70000 -3.06	199.80	183.80	192.76	11,035,866
03 Jun 26	200.75999 +0.36	208.57	195.70	201.00	11,709,617
02 Jun 26	200.39999 +23.70	201.55	186.00	186.50	17,549,140
01 Jun 26	176.70000 -4.46	178.84	172.43	176.11	10,769,635
29 May 26	181.16000 -1.81	184.08	174.50	184.08	16,314,956
28 May 26	182.97000 -7.92	195.23	182.34	192.17	9,508,294
27 May 26	190.89000 -5.28	196.60	185.30	196.00	11,011,067
26 May 26	196.17000 +2.12	199.93	191.20	198.90	8,793,346
22 May 26	194.05000 +2.16	194.98	189.34	194.35	8,311,284
21 May 26	191.89000 +11.20	193.75	179.50	182.00	13,616,063
20 May 26	180.69000 +4.86	184.23	178.23	180.69	12,957,378
19 May 26	175.83000 -2.72	180.50	169.80	173.83	11,394,015
18 May 26	178.55000 -13.26	193.65	174.21	193.24	16,830,966
15 May 26	191.81000 -16.47	200.79	191.81	198.11	17,064,606
14 May 26	208.28000 +1.77	210.50	200.35	203.37	10,839,070
13 May 26	206.50999 +8.27	211.79	196.08	207.84	15,255,198
12 May 26	198.24001 -9.15	205.32	188.29	204.34	22,896,524
11 May 26	207.39000 +20.45	208.92	191.66	194.00	22,048,112
08 May 26	186.94000 +4.54	198.25	184.98	187.21	20,395,784
07 May 26	182.39999 +0.83	187.21	178.00	186.82	19,923,148
06 May 26	181.57001 +19.47	195.81	175.31	189.38	31,179,394
05 May 26	162.10001 +2.14	170.20	160.32	164.43	12,205,836
04 May 26	159.96001 +1.70	163.68	158.31	163.16	8,481,376
01 May 26	158.25999 -5.98	163.97	157.70	162.02	7,129,265
30 Apr 26	164.24001 +12.34	165.00	149.14	155.82	12,790,905
29 Apr 26	151.89999 -1.15	155.53	148.17	155.53	13,607,406
28 Apr 26	153.05000 -14.96	162.00	149.75	151.09	20,284,602
27 Apr 26	168.00999 -7.88	177.00	165.52	176.30	11,676,522
24 Apr 26	175.89000 +6.39	179.08	170.34	171.81	9,994,065
23 Apr 26	169.50000 +0.74	172.54	166.51	168.30	5,370,214
22 Apr 26	168.75999 +3.31	172.95	163.07	168.00	7,033,889
21 Apr 26	165.45000 +0.07	170.27	163.81	166.46	6,942,678
20 Apr 26	165.38000 +1.00	168.59	162.51	166.08	8,571,828
17 Apr 26	164.38000 -1.70	170.10	163.25	168.20	10,118,885
16 Apr 26	166.08000 -2.19	166.85	158.50	163.38	12,520,811
15 Apr 26	168.27000 -4.55	173.77	164.02	171.62	8,872,880
14 Apr 26	172.82001 -2.35	174.71	165.82	173.65	9,052,595
13 Apr 26	175.17000 +3.93	175.61	169.65	169.65	7,163,489
10 Apr 26	171.24001 +1.44	176.75	167.97	172.61	9,907,910
09 Apr 26	169.80000 +4.70	172.22	166.60	167.88	11,625,719
08 Apr 26	165.10001 +16.58	165.24	156.02	156.95	14,729,355
07 Apr 26	148.52000 +2.02	148.90	141.49	142.48	6,865,364
06 Apr 26	146.50000 -1.42	149.40	141.72	147.41	11,699,142
02 Apr 26	147.92000 +5.54	148.18	136.35	136.39	11,383,622
01 Apr 26	142.38000 +6.41	144.70	137.90	138.00	12,177,405
31 Mar 26	135.97000 +7.42	135.99	128.40	131.40	10,607,615
30 Mar 26	128.55000 -8.26	141.89	126.68	140.79	14,050,420
27 Mar 26	136.81000 +1.49	140.10	134.04	135.41	8,313,542
26 Mar 26	135.32001 -11.03	143.00	134.50	142.40	11,179,963
25 Mar 26	146.35001 +4.34	150.25	143.35	144.81	13,196,791
24 Mar 26	142.00999 +11.04	145.50	130.26	131.68	20,864,444
23 Mar 26	130.97000 +6.39	135.26	127.09	128.07	13,421,139
20 Mar 26	124.58000 -8.50	134.78	124.41	132.36	21,949,022
19 Mar 26	133.08000 +3.22	134.25	123.90	125.96	11,115,622
18 Mar 26	129.86000 -0.03	135.28	129.48	132.01	10,561,601
17 Mar 26	129.89000 -2.16	131.65	124.60	128.36	10,183,358
16 Mar 26	132.05000 +2.93	135.28	131.42	133.94	9,243,397
13 Mar 26	129.12000 -0.65	133.24	128.45	131.21	6,648,836
12 Mar 26	129.77000 -1.99	131.78	126.90	130.20	8,001,068
11 Mar 26	131.75999 -4.46	135.33	129.20	133.67	13,334,270
10 Mar 26	136.22000 +7.17	139.63	131.29	132.01	16,799,328
09 Mar 26	129.05000 +5.76	129.61	120.01	121.00	15,684,305
06 Mar 26	123.29000 -11.45	132.08	122.38	129.44	19,123,550
05 Mar 26	134.74001 -10.10	143.35	131.71	136.16	18,166,996
04 Mar 26	144.84000 -2.73	153.44	143.34	151.00	12,633,218
03 Mar 26	147.57001 -10.29	152.00	141.40	151.75	14,773,491
02 Mar 26	157.86000 +7.48	160.45	152.76	153.45	15,217,673
27 Feb 26	150.38000 +0.08	154.50	146.61	148.99	13,866,017
26 Feb 26	150.30000 -10.13	158.88	148.40	158.36	17,493,568
25 Feb 26	160.42999 +8.84	162.10	152.65	153.88	17,038,004
24 Feb 26	151.59000 +6.34	152.91	145.75	148.00	14,960,734
23 Feb 26	145.25000 +5.74	148.70	141.01	142.10	18,533,138
20 Feb 26	139.50999 +9.52	140.27	129.79	129.94	10,893,438
19 Feb 26	129.99001 -2.02	134.00	128.88	132.00	9,157,352
18 Feb 26	132.00999 +1.49	135.91	131.31	131.53	8,241,996
17 Feb 26	130.52000 -2.94	133.78	128.41	131.87	12,102,588
13 Feb 26	133.46001 +1.96	133.60	124.80	130.41	10,922,183
12 Feb 26	131.50000 -1.40	136.82	131.40	133.31	12,255,415
11 Feb 26	132.89999 +4.80	134.39	126.83	131.35	10,015,903
10 Feb 26	128.10001 -3.29	132.50	127.79	129.01	12,697,705
09 Feb 26	131.39000 +9.23	132.32	123.80	124.00	15,411,151
06 Feb 26	122.16000 +9.37	122.56	113.33	114.90	12,112,689
05 Feb 26	112.79000 +3.10	113.44	105.65	107.55	9,881,108
04 Feb 26	109.69000 -3.10	116.30	107.80	113.57	12,386,228
03 Feb 26	112.79000 +2.43	117.30	109.60	117.30	11,326,517
02 Feb 26	110.36000 +7.11	110.86	103.05	103.25	11,795,069
30 Jan 26	103.25000 +0.25	107.64	101.86	103.61	13,273,316
29 Jan 26	103.00000 -1.28	105.48	99.50	104.98	11,647,998
28 Jan 26	104.28000 -5.46	112.90	103.77	107.89	18,439,352
27 Jan 26	109.74000 +14.79	113.99	100.97	102.07	25,208,648
26 Jan 26	94.95000 +1.65	95.55	92.30	93.12	5,571,799
23 Jan 26	93.30000 -0.98	93.89	91.01	93.21	4,242,757
22 Jan 26	94.28000 +0.76	95.65	92.64	95.00	5,755,342
21 Jan 26	93.52000 +0.95	94.46	91.55	93.13	3,856,213
20 Jan 26	92.57000 -1.63	93.48	91.27	91.39	4,571,634
16 Jan 26	94.20000 +0.71	94.61	92.13	93.84	7,124,536
15 Jan 26	93.49000 +3.28	94.98	91.80	92.00	5,485,427
14 Jan 26	90.21000 +0.33	90.80	88.41	89.97	4,440,567
13 Jan 26	89.88000 +2.00	90.93	88.00	88.00	4,266,673
12 Jan 26	87.88000 +2.65	87.88	84.45	84.80	5,092,774
09 Jan 26	85.23000 -0.10	86.64	85.02	85.33	6,111,336
08 Jan 26	85.33000 -2.66	87.69	83.95	87.69	5,115,652
07 Jan 26	87.99000 -1.26	88.95	86.62	88.70	4,069,441
06 Jan 26	89.25000 +0.56	89.50	84.32	88.18	6,346,904
05 Jan 26	88.69000 -1.98	93.58	86.67	92.04	9,762,245
02 Jan 26	90.67000 +3.11	90.72	88.14	88.91	4,577,681
31 Dec 25	87.56000 -1.30	89.16	87.52	89.15	3,314,409
30 Dec 25	88.86000 -0.14	89.31	88.45	89.29	2,029,130
29 Dec 25	89.00000 -0.57	89.78	88.29	88.79	2,462,055
26 Dec 25	89.57000 -0.09	90.14	89.18	89.95	2,202,734
24 Dec 25	89.66000 +0.32	89.97	89.09	89.47	1,665,726
23 Dec 25	89.34000 +0.94	89.74	87.84	88.08	3,373,234
22 Dec 25	88.40000 +0.54	89.98	87.73	89.80	4,184,358
19 Dec 25	87.86000 +0.98	89.13	87.08	87.08	14,074,986
18 Dec 25	86.88000 +1.46	88.55	86.14	87.40	5,513,884
17 Dec 25	85.42000 -0.87	88.90	84.82	87.44	6,465,262
16 Dec 25	86.29000 -1.82	87.70	85.57	87.52	4,831,345
15 Dec 25	88.11000 -0.21	91.06	87.95	89.22	6,125,437
12 Dec 25	88.32000 -7.65	95.96	87.91	95.45	9,356,025
11 Dec 25	95.97000 +1.77	96.64	92.00	93.66	8,895,177
10 Dec 25	94.20000 +3.09	95.19	90.16	90.97	11,191,670
09 Dec 25	91.11000 +2.84	91.36	87.76	87.76	7,669,198
08 Dec 25	88.27000 +2.30	89.77	86.62	87.18	6,318,333
05 Dec 25	85.97000 +0.52	86.70	84.93	85.49	5,341,123
04 Dec 25	85.45000 +1.90	87.29	83.14	83.14	8,200,689
03 Dec 25	83.55000 -0.16	84.06	81.67	83.12	4,654,262
02 Dec 25	83.71000 +0.81	85.45	83.22	84.02	4,525,871
01 Dec 25	82.90000 -1.30	83.49	82.55	83.35	3,598,805
28 Nov 25	84.20000 +0.60	84.34	83.53	83.96	1,846,615
26 Nov 25	83.60000 +0.65	84.35	82.82	83.62	3,502,044
25 Nov 25	82.95000 +0.35	83.34	80.27	82.38	4,435,634
24 Nov 25	82.60000 +3.14	82.75	80.02	80.05	11,439,623
21 Nov 25	79.46000 +1.43	80.06	77.39	78.56	6,840,439
20 Nov 25	78.03000 -3.66	84.59	77.49	84.25	7,827,450
19 Nov 25	81.69000 +1.57	82.83	80.01	80.25	5,373,756
18 Nov 25	80.12000 -0.94	81.07	78.87	80.46	6,885,284
17 Nov 25	81.06000 -1.00	82.80	80.22	81.61	7,243,878
14 Nov 25	82.06000 -0.30	83.92	79.57	80.65	9,768,677
13 Nov 25	82.36000 -6.65	88.73	81.33	88.40	11,354,402
12 Nov 25	89.01000 +1.08	90.61	88.39	88.90	6,792,249
11 Nov 25	87.93000 -0.63	88.47	86.95	87.61	4,076,285
10 Nov 25	88.56000 +3.08	88.82	86.80	87.85	6,719,986
07 Nov 25	85.48000 -2.38	86.44	83.33	85.90	7,263,092
06 Nov 25	87.86000 +0.76	88.61	86.34	87.25	5,851,183
05 Nov 25	87.10000 +1.89	88.12	85.50	85.54	5,907,821
04 Nov 25	85.21000 -2.29	86.08	84.72	85.50	5,548,612
03 Nov 25	87.50000 -1.58	89.89	87.19	89.66	4,933,534
31 Oct 25	89.08000 -1.20	92.57	87.91	91.25	7,346,194
30 Oct 25	90.28000 -0.01	91.79	88.50	88.81	5,392,684
29 Oct 25	90.29000 +3.86	91.93	86.50	87.35	13,122,978
28 Oct 25	86.43000 -2.94	87.25	83.11	84.31	14,273,485
27 Oct 25	89.37000 +1.96	89.77	88.15	88.63	11,694,857
24 Oct 25	87.41000 +1.57	87.76	86.44	87.00	7,263,912
23 Oct 25	85.84000 +1.70	86.38	83.92	84.00	5,331,471
22 Oct 25	84.14000 -1.91	87.34	83.08	86.07	8,440,434
21 Oct 25	86.05000 +0.77	86.45	84.59	85.60	4,964,380
20 Oct 25	85.28000 +0.79	86.03	84.83	85.23	4,806,001
17 Oct 25	84.49000 -2.23	86.54	83.69	86.25	5,882,727
16 Oct 25	86.72000 +0.10	87.41	85.34	86.87	6,491,085
15 Oct 25	86.62000 +2.01	87.43	85.46	86.06	6,427,627
14 Oct 25	84.61000 -0.89	85.91	83.61	84.28	5,192,279
13 Oct 25	85.50000 +2.52	86.63	84.80	85.11	4,957,772
10 Oct 25	82.98000 -4.21	87.78	82.96	87.39	7,875,290
09 Oct 25	87.19000 +0.12	87.75	86.13	87.15	4,533,823
08 Oct 25	87.07000 +2.01	87.07	84.76	85.27	6,054,626
07 Oct 25	85.06000 -0.28	86.23	83.81	85.47	6,712,999
06 Oct 25	85.34000 +1.78	86.10	83.81	84.11	8,662,900
03 Oct 25	83.56000 +1.04	84.18	82.61	83.03	7,725,866
02 Oct 25	82.52000 -0.60	84.35	81.91	83.80	7,201,504
01 Oct 25	83.12000 +1.09	83.75	80.88	81.46	8,994,561
30 Sep 25	82.03000 +1.77	82.21	80.19	80.26	6,288,947
29 Sep 25	80.26000 +0.91	80.73	79.60	79.90	6,834,330
26 Sep 25	79.35000 +0.22	79.48	78.69	79.15	4,483,983
25 Sep 25	79.13000 -0.78	79.47	77.05	78.08	8,497,168
24 Sep 25	79.91000 -1.09	81.58	79.06	81.29	8,633,890
23 Sep 25	81.00000 +1.84	81.02	79.02	79.20	8,641,612
22 Sep 25	79.16000 -0.40	79.84	78.10	79.40	7,284,230
19 Sep 25	79.56000 -0.06	79.98	78.57	79.62	10,715,288
18 Sep 25	79.62000 +2.74	79.65	77.19	77.45	10,325,372
17 Sep 25	76.88000 -1.82	78.68	76.15	78.42	10,566,775
16 Sep 25	78.70000 +0.72	78.81	77.32	78.28	12,919,511
15 Sep 25	77.98000 +0.94	78.32	76.78	77.75	8,707,809
12 Sep 25	77.04000 +1.57	77.87	75.77	76.91	14,826,119
11 Sep 25	75.47000 +0.54	77.08	74.60	75.18	13,909,419
10 Sep 25	74.93000 +2.54	75.05	72.72	73.17	16,600,753
09 Sep 25	72.39000 +0.24	72.93	71.75	72.00	10,575,038
08 Sep 25	72.15000 +0.96	72.54	71.44	71.49	13,643,510
05 Sep 25	71.19000 +1.47	71.40	70.06	70.28	9,078,054
04 Sep 25	69.72000 +0.38	70.64	69.39	69.59	7,104,888
03 Sep 25	69.34000 +0.87	69.79	66.40	68.70	13,162,596
02 Sep 25	68.47000 +1.44	68.58	66.14	67.00	7,532,656
29 Aug 25	67.03000 -1.90	68.67	66.74	68.36	6,169,412
28 Aug 25	68.93000 +1.68	69.29	67.32	67.39	7,262,379
27 Aug 25	67.25000 -0.15	67.76	67.09	67.37	4,193,241
26 Aug 25	67.40000 +0.62	67.68	66.72	66.74	5,398,977
25 Aug 25	66.78000 +1.01	67.32	65.75	65.75	5,765,545
22 Aug 25	65.77000 +0.88	66.15	65.09	65.22	3,358,221
21 Aug 25	64.89000 +0.29	65.11	64.33	64.51	3,574,275
20 Aug 25	64.60000 +0.08	64.67	63.37	64.11	5,299,634
19 Aug 25	64.52000 -1.00	65.37	64.24	65.16	5,814,734
18 Aug 25	65.52000 +0.08	65.95	65.15	65.23	3,084,849
15 Aug 25	65.44000 -0.32	65.92	64.82	65.92	3,054,880
14 Aug 25	65.76000 +0.02	66.06	64.88	65.32	3,608,881
13 Aug 25	65.74000 -0.01	66.26	64.95	66.02	4,295,349
12 Aug 25	65.75000 +0.77	66.09	65.25	65.30	5,193,898
11 Aug 25	64.98000 -0.79	65.87	64.82	65.87	5,694,880
08 Aug 25	65.77000 +1.01	66.01	64.76	64.98	4,356,927
07 Aug 25	64.76000 +0.78	66.50	64.22	66.49	9,594,662
06 Aug 25	63.98000 +0.81	64.19	63.15	63.90	4,586,861
05 Aug 25	63.17000 -0.32	64.41	63.07	63.76	5,388,868
04 Aug 25	63.49000 +1.44	63.54	62.65	62.98	5,043,448
01 Aug 25	62.05000 -1.19	62.43	61.44	62.00	5,834,247
31 Jul 25	63.24000 +0.63	63.91	62.36	63.08	7,328,040
30 Jul 25	62.61000 +0.63	63.20	61.70	61.80	7,915,013
29 Jul 25	61.98000 +6.57	62.98	57.93	58.87	17,702,222
28 Jul 25	55.41000 +0.05	55.57	54.92	55.55	5,962,961
25 Jul 25	55.36000 -0.36	56.00	54.89	56.00	4,718,119
24 Jul 25	55.72000 -0.08	56.07	55.50	55.65	5,254,729
23 Jul 25	55.80000 +1.78	56.25	54.37	54.40	8,071,645
22 Jul 25	54.02000 +0.12	54.13	53.29	53.77	3,865,523
21 Jul 25	53.90000 -0.11	54.42	53.68	54.00	2,986,384
18 Jul 25	54.01000 -0.19	54.44	53.78	54.29	2,475,080
17 Jul 25	54.20000 +1.23	54.32	53.18	53.19	3,898,597
16 Jul 25	52.97000 +0.45	53.01	52.19	52.70	3,345,088
15 Jul 25	52.52000 -0.60	53.63	52.49	53.61	3,781,034
14 Jul 25	53.12000 +1.52	54.00	51.32	51.54	4,855,197
11 Jul 25	51.60000 -0.66	52.11	51.47	52.00	4,078,077
10 Jul 25	52.26000 -0.31	52.70	51.99	52.67	4,318,886
09 Jul 25	52.57000 -0.16	53.16	52.33	53.16	3,083,178
08 Jul 25	52.73000 +0.35	53.13	52.49	53.03	4,305,760
07 Jul 25	52.38000 -0.66	53.21	52.31	52.94	3,233,689
03 Jul 25	53.04000 +0.32	53.28	52.83	53.00	2,065,893
02 Jul 25	52.72000 +0.13	52.75	52.13	52.55	3,090,479
01 Jul 25	52.59000 +0.00	52.72	51.99	52.44	5,817,611
30 Jun 25	52.59000 +0.77	52.86	51.99	51.99	5,266,416
27 Jun 25	51.82000 +0.12	52.28	51.52	51.71	5,295,532
26 Jun 25	51.70000 +0.31	51.85	51.38	51.60	2,828,743
25 Jun 25	51.39000 -0.03	51.66	51.09	51.58	4,268,428
24 Jun 25	51.42000 -0.38	52.32	51.30	52.16	4,998,180
23 Jun 25	51.80000 +1.38	51.85	50.26	50.42	4,203,276
20 Jun 25	50.42000 -0.07	50.80	49.97	50.80	4,880,378
18 Jun 25	50.49000 +0.01	50.85	50.24	50.60	3,108,623
17 Jun 25	50.48000 -0.30	51.10	50.35	50.56	2,979,034
16 Jun 25	50.78000 +1.18	50.81	49.81	50.14	4,293,119
13 Jun 25	49.60000 -1.22	50.55	49.47	50.09	3,566,505
12 Jun 25	50.82000 +0.37	50.84	49.94	50.08	4,352,849
11 Jun 25	50.45000 -0.16	50.77	50.26	50.77	2,937,203
10 Jun 25	50.61000 -0.28	51.18	50.21	50.99	2,808,362
09 Jun 25	50.89000 +0.18	51.24	50.31	50.84	3,313,277
06 Jun 25	50.71000 -0.15	51.54	50.69	51.31	3,632,170
05 Jun 25	50.86000 +0.10	51.17	50.51	50.83	3,478,372
04 Jun 25	50.76000 -0.02	51.47	50.72	51.10	4,455,694
03 Jun 25	50.78000 +0.74	51.10	50.08	50.14	4,874,779
02 Jun 25	50.04000 +0.45	50.06	49.10	49.18	5,080,414
30 May 25	49.59000 -0.37	49.78	48.88	49.35	12,826,793
29 May 25	49.96000 +0.51	50.19	49.46	50.09	5,282,977
28 May 25	49.45000 -0.47	50.05	49.22	50.00	4,815,681
27 May 25	49.92000 +1.56	49.95	48.62	49.00	5,718,439
23 May 25	48.36000 -0.19	48.49	47.67	47.85	3,600,840
22 May 25	48.55000 +0.37	48.91	47.94	48.17	7,648,697
21 May 25	48.18000 +0.20	49.22	47.68	47.70	9,013,828
20 May 25	47.98000 -0.15	48.07	47.57	47.86	5,581,692
19 May 25	48.13000 -0.09	48.43	47.40	47.40	5,600,452
16 May 25	48.22000 +0.62	48.26	47.42	47.70	4,616,854
15 May 25	47.60000 +0.59	47.65	46.83	46.97	4,735,554
14 May 25	47.01000 -0.61	47.86	46.77	47.73	4,895,735
13 May 25	47.62000 +0.65	48.15	46.85	47.10	5,407,640
12 May 25	46.97000 +1.89	47.31	46.34	46.97	4,914,222
09 May 25	45.08000 +0.03	45.57	44.83	45.41	2,559,577
08 May 25	45.05000 +0.20	45.77	45.01	45.38	3,357,893
07 May 25	44.85000 +0.09	45.03	44.33	44.92	2,903,212
06 May 25	44.76000 -0.65	45.14	44.56	44.68	2,421,913
05 May 25	45.41000 -0.35	45.76	45.28	45.38	3,098,895
02 May 25	45.76000 +0.98	45.94	45.06	45.35	4,423,224
01 May 25	44.78000 +0.40	45.29	44.60	44.67	4,822,906
30 Apr 25	44.38000 -0.08	44.49	43.48	43.74	7,840,564
29 Apr 25	44.46000 +0.36	45.32	42.00	43.20	9,584,244
28 Apr 25	44.10000 -0.08	44.61	43.44	44.02	6,312,639
25 Apr 25	44.18000 +0.30	44.29	43.71	43.83	3,747,527
24 Apr 25	43.88000 +0.91	44.05	42.77	42.80	6,458,714
23 Apr 25	42.97000 +1.22	44.43	42.74	43.39	6,314,243
22 Apr 25	41.75000 +1.05	42.09	41.22	41.29	4,790,117
21 Apr 25	40.70000 -0.82	41.01	40.16	40.72	5,201,176
17 Apr 25	41.52000 +0.24	42.04	41.30	41.64	4,880,929
16 Apr 25	41.28000 -0.50	41.90	40.63	41.08	4,179,680
15 Apr 25	41.78000 +0.17	42.36	41.59	41.59	4,542,905
14 Apr 25	41.61000 +0.35	42.61	41.37	42.61	7,364,901
11 Apr 25	41.26000 -0.43	41.89	40.58	41.30	11,439,535
10 Apr 25	41.69000 -1.57	42.58	40.59	42.08	6,660,603
09 Apr 25	43.26000 +4.08	43.94	38.82	39.19	8,649,749
08 Apr 25	39.18000 -0.43	41.86	38.56	40.75	8,308,710
07 Apr 25	39.61000 +0.54	41.58	37.31	37.84	9,138,507
04 Apr 25	39.07000 -3.22	41.10	38.23	40.98	10,948,259
03 Apr 25	42.29000 -4.25	44.68	42.01	44.45	8,608,313
02 Apr 25	46.54000 +1.00	46.93	44.50	44.61	4,714,130
01 Apr 25	45.54000 -0.24	45.92	44.76	45.50	6,066,624
31 Mar 25	45.78000 -0.08	45.79	44.13	45.17	9,852,753
28 Mar 25	45.86000 -0.70	46.88	45.56	46.34	3,748,453
27 Mar 25	46.56000 -0.54	47.09	46.30	46.81	5,466,753
26 Mar 25	47.10000 -1.89	49.25	46.94	49.14	5,520,114
25 Mar 25	48.99000 -0.90	49.89	48.69	49.84	4,021,624
24 Mar 25	49.89000 +1.36	50.06	49.30	49.51	5,029,375
21 Mar 25	48.53000 -0.14	48.63	47.55	48.26	10,709,957
20 Mar 25	48.67000 -0.09	49.32	47.92	48.10	7,268,666
19 Mar 25	48.76000 +1.49	49.42	47.57	47.96	8,801,656
18 Mar 25	47.27000 +0.41	48.29	46.49	47.16	11,167,023
17 Mar 25	46.86000 +0.11	47.29	46.18	46.73	6,680,829
14 Mar 25	46.75000 +1.15	47.08	45.76	46.19	7,409,044
13 Mar 25	45.60000 +0.20	45.97	45.01	45.54	5,588,321
12 Mar 25	45.40000 +0.49	46.25	44.88	45.90	6,321,258
11 Mar 25	44.91000 -0.10	45.71	44.33	44.81	6,769,172
10 Mar 25	45.01000 -0.92	45.40	44.27	44.67	5,370,485
07 Mar 25	45.93000 +0.42	45.94	44.10	45.40	6,379,069
06 Mar 25	45.51000 -1.53	46.99	45.40	46.24	5,391,212
05 Mar 25	47.04000 +0.55	47.36	46.38	46.87	5,715,659
04 Mar 25	46.49000 -1.76	47.43	45.69	47.25	9,934,207
03 Mar 25	48.25000 -1.90	50.60	47.94	50.47	4,774,852
28 Feb 25	50.15000 +1.15	50.26	48.32	48.73	6,848,031
27 Feb 25	49.00000 -1.01	50.58	48.91	50.15	4,350,925
26 Feb 25	50.01000 +0.34	50.87	49.77	50.34	4,526,223
25 Feb 25	49.67000 -1.11	50.77	49.15	50.67	6,289,803
24 Feb 25	50.78000 -0.71	51.98	50.51	51.13	6,105,197
21 Feb 25	51.49000 -0.38	52.38	51.12	52.00	3,981,645
20 Feb 25	51.87000 -0.80	52.48	51.08	52.45	4,068,269
19 Feb 25	52.67000 -0.22	53.18	52.53	52.99	3,414,045
18 Feb 25	52.89000 +0.35	53.06	52.43	52.98	3,404,306
14 Feb 25	52.54000 +0.43	52.85	51.81	52.15	3,775,994
13 Feb 25	52.11000 +0.10	52.62	51.88	52.26	4,749,194
12 Feb 25	52.01000 -0.39	52.43	51.59	51.76	3,223,095
11 Feb 25	52.40000 -0.65	52.99	52.01	52.89	3,360,749
10 Feb 25	53.05000 +0.08	53.60	52.65	53.33	3,326,898
07 Feb 25	52.97000 -0.68	53.81	52.43	53.79	3,840,758
06 Feb 25	53.65000 +0.36	54.31	53.47	53.70	4,790,223
05 Feb 25	53.29000 +1.25	53.56	52.14	52.40	5,668,508
04 Feb 25	52.04000 +0.69	52.49	51.39	51.46	4,494,071
03 Feb 25	51.35000 -0.73	51.77	50.17	51.05	6,836,302
31 Jan 25	52.08000 +2.09	52.45	50.24	50.43	8,464,888
30 Jan 25	49.99000 +0.19	50.29	48.78	50.16	11,339,119
29 Jan 25	49.80000 -1.43	55.33	49.53	55.11	14,751,088
28 Jan 25	51.23000 +1.70	51.99	49.06	49.87	12,412,079
27 Jan 25	49.53000 -4.72	51.50	48.57	51.35	9,888,737
24 Jan 25	54.25000 +0.27	54.27	53.68	54.11	4,479,085
23 Jan 25	53.98000 -0.03	54.53	53.72	53.73	5,891,536
22 Jan 25	54.01000 +2.46	54.33	52.02	52.05	10,248,132
21 Jan 25	51.55000 +1.71	52.03	50.00	50.05	7,113,738
17 Jan 25	49.84000 +0.60	50.32	49.50	49.87	5,442,006
16 Jan 25	49.24000 +0.43	49.31	48.80	49.09	2,962,786
15 Jan 25	48.81000 +1.38	48.90	48.16	48.18	4,116,208
14 Jan 25	47.43000 +0.85	47.55	46.86	46.90	2,922,263
13 Jan 25	46.58000 -0.54	46.87	46.19	46.42	4,474,749
10 Jan 25	47.12000 -0.61	47.44	46.91	47.36	4,218,201
08 Jan 25	47.73000 -0.12	47.88	47.08	47.80	2,975,569
07 Jan 25	47.85000 -0.49	48.73	47.61	48.62	3,592,812
06 Jan 25	48.34000 +0.84	48.46	47.58	47.78	3,709,141
03 Jan 25	47.50000 +0.79	47.53	46.76	47.05	3,210,829
02 Jan 25	46.71000 -0.81	47.65	46.37	47.52	5,037,137
31 Dec 24	47.52000 +0.18	47.68	47.20	47.60	2,262,589
30 Dec 24	47.34000 -0.44	47.58	46.57	47.16	1,797,468
27 Dec 24	47.78000 -0.21	48.07	47.45	47.61	2,236,157
26 Dec 24	47.99000 +0.09	48.04	47.46	47.61	1,959,994
24 Dec 24	47.90000 +0.40	47.90	47.04	47.35	1,590,746
23 Dec 24	47.50000 +0.19	47.57	47.03	47.28	2,826,344
20 Dec 24	47.31000 +0.25	47.31	46.54	46.70	11,280,801
19 Dec 24	47.06000 +0.55	47.51	46.69	46.85	4,443,508
18 Dec 24	46.51000 -1.25	48.19	46.38	47.90	4,450,445
17 Dec 24	47.76000 -0.42	48.28	47.59	48.00	4,167,873
16 Dec 24	48.18000 +0.03	49.05	48.17	48.30	4,208,037
13 Dec 24	48.15000 -0.46	49.06	47.85	48.75	3,782,370
12 Dec 24	48.61000 +0.98	49.03	47.50	47.56	4,647,702
11 Dec 24	47.63000 -0.74	48.68	47.58	48.68	3,742,134
10 Dec 24	48.37000 -0.14	48.98	48.20	48.50	4,752,244
09 Dec 24	48.51000 -1.05	49.77	48.29	49.61	4,232,692
06 Dec 24	49.56000 -0.20	49.93	49.41	49.72	3,142,406
05 Dec 24	49.76000 +0.61	50.00	49.08	49.08	4,237,591
04 Dec 24	49.15000 -0.02	49.34	48.88	49.24	2,362,640
03 Dec 24	49.17000 -0.07	49.29	48.94	49.02	2,908,195
02 Dec 24	49.24000 +0.57	49.60	48.75	48.89	4,663,448
29 Nov 24	48.67000 +0.45	48.98	48.17	48.22	2,409,577
27 Nov 24	48.22000 +0.22	48.55	47.85	48.09	2,360,323
26 Nov 24	48.00000 -0.26	48.29	47.79	48.26	3,678,677
25 Nov 24	48.26000 -0.26	49.26	48.26	49.00	8,110,746
22 Nov 24	48.52000 +0.68	48.60	47.72	47.82	3,172,905
21 Nov 24	47.84000 +0.49	48.05	47.17	47.35	4,336,936
20 Nov 24	47.35000 +0.06	47.53	46.94	47.21	3,879,921
19 Nov 24	47.29000 +0.85	47.39	45.83	45.94	4,722,504
18 Nov 24	46.44000 -0.05	46.69	46.01	46.55	3,158,416
15 Nov 24	46.49000 -0.56	46.99	46.31	46.58	3,626,178
14 Nov 24	47.05000 -0.16	47.61	47.01	47.20	3,469,061
13 Nov 24	47.21000 -1.11	48.50	47.14	48.40	5,372,867
12 Nov 24	48.32000 -0.60	48.96	47.96	48.73	4,382,803
11 Nov 24	48.92000 +0.20	49.40	48.85	48.96	2,992,108
08 Nov 24	48.72000 +0.50	49.15	48.09	48.09	4,823,543
07 Nov 24	48.22000 -0.02	48.56	48.15	48.40	2,793,638
06 Nov 24	48.24000 +0.96	48.90	48.11	48.80	5,059,189
05 Nov 24	47.28000 +0.26	47.30	46.62	47.02	4,452,076
04 Nov 24	47.02000 -1.34	48.46	46.92	48.40	4,309,596
01 Nov 24	48.36000 +0.77	48.41	47.41	47.64	5,877,749
31 Oct 24	47.59000 -0.45	48.66	47.52	48.19	6,773,030
30 Oct 24	48.04000 -0.99	49.36	47.93	48.92	7,933,686
29 Oct 24	49.03000 +2.19	51.03	49.02	49.43	13,293,675
28 Oct 24	46.84000 +0.59	47.24	46.38	46.67	7,079,526
25 Oct 24	46.25000 -0.56	47.15	46.19	47.03	3,900,347
24 Oct 24	46.81000 -0.08	47.24	46.76	47.20	2,290,190
23 Oct 24	46.89000 -0.42	47.72	46.57	47.06	4,811,599
22 Oct 24	47.31000 +0.28	47.45	46.30	46.47	4,219,859
21 Oct 24	47.03000 +0.37	47.40	46.49	46.60	5,219,299
18 Oct 24	46.66000 +0.14	46.71	46.19	46.46	2,003,598
17 Oct 24	46.52000 +0.51	46.55	46.05	46.49	2,903,223
16 Oct 24	46.01000 +0.25	46.49	45.68	45.72	2,792,571
15 Oct 24	45.76000 -1.07	47.23	45.69	47.10	4,037,226
14 Oct 24	46.83000 +0.37	47.05	46.15	46.38	3,472,896
11 Oct 24	46.46000 +0.44	46.92	46.11	46.14	3,272,388
10 Oct 24	46.02000 -0.71	47.05	45.88	46.90	4,257,702
09 Oct 24	46.73000 +2.14	47.45	44.58	44.60	14,159,634
08 Oct 24	44.59000 +0.48	44.78	44.02	44.42	3,158,616
07 Oct 24	44.11000 -0.77	44.75	44.05	44.66	2,979,647
04 Oct 24	44.88000 +0.29	45.02	44.42	44.97	2,341,581
03 Oct 24	44.59000 -0.32	45.11	44.42	44.71	2,450,226
02 Oct 24	44.91000 +0.37	45.17	44.37	44.56	2,475,477
01 Oct 24	44.54000 -0.61	45.13	44.29	45.09	3,752,972
30 Sep 24	45.15000 +0.28	45.16	44.59	44.90	3,177,871
27 Sep 24	44.87000 -0.41	45.46	44.65	45.42	3,901,691
26 Sep 24	45.28000 +0.61	45.33	45.01	45.01	3,767,609
25 Sep 24	44.67000 -0.62	45.43	44.54	45.43	4,259,771
24 Sep 24	45.29000 +0.64	45.60	44.61	44.91	4,177,995
23 Sep 24	44.65000 +0.15	44.85	44.47	44.63	4,114,730
20 Sep 24	44.50000 +0.07	44.52	44.01	44.06	9,923,552
19 Sep 24	44.43000 +1.01	45.25	43.76	44.88	7,448,413
18 Sep 24	43.42000 +0.12	43.86	43.17	43.37	3,841,624
17 Sep 24	43.30000 +0.39	43.60	43.00	43.00	4,432,773
16 Sep 24	42.91000 +0.41	42.97	42.27	42.48	3,611,027
13 Sep 24	42.50000 +0.64	42.61	42.05	42.10	3,352,672
12 Sep 24	41.86000 +0.01	41.89	41.19	41.81	2,413,785
11 Sep 24	41.85000 +0.69	41.89	40.75	41.14	5,603,454
10 Sep 24	41.16000 +0.19	41.30	40.74	40.94	3,625,703
09 Sep 24	40.97000 +0.33	41.22	40.61	40.70	2,840,960
06 Sep 24	40.64000 -0.73	42.15	40.33	41.68	4,648,956
05 Sep 24	41.37000 +0.13	41.67	40.97	41.21	4,006,128
04 Sep 24	41.24000 +0.57	41.31	40.69	40.85	3,475,143
03 Sep 24	40.67000 -1.18	41.53	40.56	41.33	4,858,854
30 Aug 24	41.85000 -0.02	41.92	41.09	41.89	5,206,917
29 Aug 24	41.87000 -0.45	42.67	41.78	42.47	4,465,058
28 Aug 24	42.32000 -0.20	42.60	42.02	42.55	3,613,244
27 Aug 24	42.52000 +0.30	42.56	41.88	42.22	4,092,395
26 Aug 24	42.22000 +0.28	42.37	41.93	42.14	2,606,869
23 Aug 24	41.94000 +0.67	42.02	41.49	41.60	2,809,402
22 Aug 24	41.27000 -0.81	42.08	41.21	41.89	3,733,978
21 Aug 24	42.08000 +1.35	42.10	41.20	41.21	4,462,819
20 Aug 24	40.73000 +0.12	40.79	40.35	40.59	2,964,396
19 Aug 24	40.61000 +0.41	40.63	39.99	40.16	2,835,181
16 Aug 24	40.20000 -0.06	40.29	39.75	40.20	4,739,722
15 Aug 24	40.26000 +0.67	40.56	39.82	39.82	5,430,808
14 Aug 24	39.59000 -0.18	39.83	39.26	39.68	4,455,051
13 Aug 24	39.77000 +0.46	40.04	39.29	39.42	5,383,539
12 Aug 24	39.31000 +0.86	39.36	38.49	38.49	4,081,718
09 Aug 24	38.45000 -0.16	38.73	38.31	38.54	3,119,125
08 Aug 24	38.61000 +0.76	38.65	38.01	38.10	4,116,564
07 Aug 24	37.85000 -0.48	38.93	37.76	38.87	5,908,582
06 Aug 24	38.33000 +0.57	38.70	37.89	38.13	7,293,447
05 Aug 24	37.76000 -1.18	38.12	37.18	37.85	6,716,964
02 Aug 24	38.94000 -1.10	39.58	38.53	39.46	6,427,060
01 Aug 24	40.04000 +0.03	40.46	39.46	40.23	8,655,801
31 Jul 24	40.01000 +0.27	40.88	39.90	40.71	13,380,597
30 Jul 24	39.74000 -2.94	39.91	37.60	39.55	24,842,094
29 Jul 24	42.68000 -0.17	43.01	42.39	43.00	10,366,574
26 Jul 24	42.85000 +0.04	43.25	42.62	43.25	7,320,019
25 Jul 24	42.81000 -1.14	43.91	42.71	43.89	8,148,763
24 Jul 24	43.95000 -0.11	44.30	43.75	43.81	7,186,618
23 Jul 24	44.06000 -0.25	44.64	44.01	44.30	6,453,899
22 Jul 24	44.31000 +0.00	44.55	43.87	44.54	6,144,753
19 Jul 24	44.31000 -0.68	45.08	44.19	45.08	6,008,902
18 Jul 24	44.99000 -0.85	45.80	44.59	45.69	6,753,643
17 Jul 24	45.84000 -0.36	46.05	45.60	45.60	7,434,915
16 Jul 24	46.20000 +0.44	46.39	45.72	45.91	8,206,910
15 Jul 24	45.76000 +0.14	46.27	45.42	45.81	11,374,329
12 Jul 24	45.62000 +0.57	46.13	45.22	45.49	10,031,111
11 Jul 24	45.05000 -0.43	45.87	44.77	45.74	9,985,199
10 Jul 24	45.48000 +0.81	45.72	44.75	45.00	13,144,198
09 Jul 24	44.67000 +1.62	45.05	43.55	43.55	22,259,996
08 Jul 24	43.05000 +4.61	43.58	40.82	40.90	35,400,108
05 Jul 24	38.44000 +0.02	38.52	38.12	38.49	2,904,984
03 Jul 24	38.42000 +0.03	38.57	38.17	38.51	3,077,788
02 Jul 24	38.39000 -0.27	38.90	38.15	38.67	6,253,601
01 Jul 24	38.66000 -0.19	39.07	38.42	38.94	4,079,977
28 Jun 24	38.85000 +0.26	39.06	38.67	38.80	8,283,204
27 Jun 24	38.59000 +0.31	38.80	37.87	38.28	11,575,813
26 Jun 24	38.28000 -1.49	39.53	37.99	39.44	15,826,197
25 Jun 24	39.77000 -0.13	39.99	39.62	39.81	5,251,040
24 Jun 24	39.90000 -0.15	40.38	39.59	39.89	9,370,096
21 Jun 24	40.05000 +0.20	40.46	39.78	40.04	12,865,692
20 Jun 24	39.85000 -0.36	40.45	39.61	40.24	9,031,051
18 Jun 24	40.21000 +1.46	40.25	38.69	39.00	15,779,306
17 Jun 24	38.75000 +1.50	39.15	37.91	38.40	12,178,562
14 Jun 24	37.25000 -0.83	37.97	37.05	37.85	4,423,317
13 Jun 24	38.08000 +0.06	38.17	37.12	37.44	9,034,485
12 Jun 24	38.02000 +0.67	38.31	37.51	37.75	6,768,272
11 Jun 24	37.35000 +0.49	37.57	36.61	36.66	8,783,635
10 Jun 24	36.86000 -0.07	36.90	36.58	36.67	2,999,778
07 Jun 24	36.93000 -0.47	37.29	36.81	37.21	2,915,140
06 Jun 24	37.40000 -0.09	37.49	37.26	37.43	3,896,295
05 Jun 24	37.49000 +0.48	37.52	36.96	37.20	3,431,821
04 Jun 24	37.01000 -0.35	37.24	36.90	37.04	3,413,905
03 Jun 24	37.36000 +0.10	37.51	37.04	37.26	5,585,727
31 May 24	37.26000 +0.30	37.27	36.63	36.66	7,192,202
30 May 24	36.96000 +1.41	37.28	36.21	36.67	11,629,106
29 May 24	35.55000 -0.30	35.80	35.40	35.47	3,487,250
28 May 24	35.85000 -0.43	36.23	35.74	36.18	4,076,502
24 May 24	36.28000 +0.16	36.53	36.24	36.36	2,762,548
23 May 24	36.12000 -0.46	36.59	36.08	36.53	3,087,632
22 May 24	36.58000 +0.10	36.74	36.33	36.47	5,040,281
21 May 24	36.48000 +0.96	36.80	35.40	35.40	10,928,176
20 May 24	35.52000 +0.17	35.60	35.30	35.37	7,331,183
17 May 24	35.35000 +0.13	35.39	35.12	35.35	3,777,531
16 May 24	35.22000 +0.11	35.32	35.01	35.07	4,605,856
15 May 24	35.11000 +0.16	35.14	34.87	35.05	4,044,735
14 May 24	34.95000 +0.67	35.03	34.33	34.36	6,722,751
13 May 24	34.28000 +0.11	34.44	34.15	34.17	2,427,996
10 May 24	34.17000 -0.03	34.38	34.08	34.35	2,891,128
09 May 24	34.20000 +0.27	34.22	33.94	34.00	2,775,576
08 May 24	33.93000 +0.51	33.95	33.30	33.30	3,948,287
07 May 24	33.42000 -0.02	33.66	33.37	33.57	3,978,498
06 May 24	33.44000 -0.28	33.85	32.92	33.70	6,961,433
03 May 24	33.72000 +0.15	33.87	33.51	33.76	4,490,410
02 May 24	33.57000 +0.09	33.80	33.08	33.76	5,213,867
01 May 24	33.48000 +0.10	34.06	32.84	33.42	9,864,172
30 Apr 24	33.38000 +1.60	34.47	33.06	33.12	12,892,630
29 Apr 24	31.78000 +0.45	31.80	31.37	31.37	5,595,575
26 Apr 24	31.33000 -0.02	31.74	31.28	31.32	3,689,904
25 Apr 24	31.35000 -0.17	31.68	31.19	31.42	3,769,929
24 Apr 24	31.52000 -0.01	31.71	31.32	31.54	3,203,471
23 Apr 24	31.53000 -0.02	31.86	31.48	31.57	3,186,254
22 Apr 24	31.55000 +0.28	31.77	31.28	31.50	3,517,294
19 Apr 24	31.27000 +0.36	31.39	30.91	30.91	3,324,765
18 Apr 24	30.91000 -0.07	31.13	30.72	31.05	4,653,580
17 Apr 24	30.98000 +0.06	31.44	30.95	31.01	5,179,519
16 Apr 24	30.92000 -0.37	31.44	30.90	31.39	5,754,152
15 Apr 24	31.29000 -0.20	32.04	31.25	31.83	3,384,914
12 Apr 24	31.49000 -0.78	32.05	31.38	31.92	3,338,354
11 Apr 24	32.27000 +0.32	32.53	32.03	32.42	5,980,923
10 Apr 24	31.95000 -0.60	32.18	31.74	32.07	4,154,975
09 Apr 24	32.55000 +0.36	32.57	32.10	32.29	4,341,670
08 Apr 24	32.19000 -0.35	32.79	32.19	32.79	4,923,369
05 Apr 24	32.54000 +0.17	32.65	32.28	32.33	4,540,115
04 Apr 24	32.37000 -0.20	32.99	32.27	32.97	4,417,386
03 Apr 24	32.57000 +0.06	32.74	32.41	32.50	2,979,561
02 Apr 24	32.51000 -0.16	32.70	32.44	32.54	2,476,126
01 Apr 24	32.67000 -0.29	33.01	32.64	32.94	2,257,566
28 Mar 24	32.96000 -0.06	33.32	32.88	33.10	3,887,907
27 Mar 24	33.02000 +0.71	33.04	32.38	32.50	4,026,858
26 Mar 24	32.31000 -0.16	32.69	32.29	32.58	5,450,765
25 Mar 24	32.47000 -0.10	32.71	32.45	32.54	2,584,527
22 Mar 24	32.57000 -0.56	33.01	32.54	32.98	4,104,404
21 Mar 24	33.13000 +0.46	33.34	32.81	32.86	5,390,739
20 Mar 24	32.67000 +0.12	32.79	32.41	32.58	5,418,640
19 Mar 24	32.55000 +0.22	32.55	32.07	32.17	4,038,809
18 Mar 24	32.33000 -0.18	32.68	32.26	32.64	5,734,109
15 Mar 24	32.51000 -0.02	32.60	32.37	32.40	8,142,155
14 Mar 24	32.53000 -0.20	32.74	32.22	32.66	3,834,758
13 Mar 24	32.73000 -0.16	33.04	32.60	33.00	3,735,939
12 Mar 24	32.89000 -0.01	32.99	32.70	32.90	3,362,455
11 Mar 24	32.90000 +0.19	32.94	32.46	32.80	3,050,837
08 Mar 24	32.71000 +0.11	32.88	32.51	32.73	3,048,505
07 Mar 24	32.60000 -0.21	32.90	32.26	32.86	6,427,263
06 Mar 24	32.81000 +0.31	33.16	32.65	32.72	3,627,893
05 Mar 24	32.50000 -0.88	33.28	32.28	33.20	6,080,008
04 Mar 24	33.38000 +0.93	33.56	32.28	32.36	5,845,742
01 Mar 24	32.45000 +0.21	32.62	32.08	32.29	4,340,542
29 Feb 24	32.24000 +0.15	32.40	32.13	32.26	6,651,935
28 Feb 24	32.09000 -0.34	32.22	31.81	32.03	2,992,222
27 Feb 24	32.43000 -0.08	32.76	32.34	32.66	2,533,812
26 Feb 24	32.51000 -0.18	32.77	32.51	32.61	4,089,784
23 Feb 24	32.69000 +0.00	32.77	32.46	32.77	2,876,783
22 Feb 24	32.69000 +0.44	32.72	32.09	32.30	4,716,532
21 Feb 24	32.25000 -0.04	32.46	32.05	32.20	3,844,727
20 Feb 24	32.29000 +0.38	32.30	31.63	31.64	5,561,922
16 Feb 24	31.91000 -0.12	32.21	31.73	31.93	3,373,779
15 Feb 24	32.03000 +0.28	32.22	31.81	31.81	3,532,862
14 Feb 24	31.75000 +0.47	31.81	31.41	31.59	3,885,611
13 Feb 24	31.28000 -0.90	31.83	30.97	31.67	4,958,396
12 Feb 24	32.18000 +0.14	32.38	31.91	32.03	3,202,336
09 Feb 24	32.04000 +0.31	32.05	31.58	31.65	2,844,146
08 Feb 24	31.73000 -0.06	31.81	31.53	31.71	3,523,489
07 Feb 24	31.79000 -0.25	32.12	31.56	32.06	3,952,192
06 Feb 24	32.04000 +0.03	32.19	31.95	32.11	3,984,495
05 Feb 24	32.01000 -0.24	32.15	31.72	31.99	9,025,792
02 Feb 24	32.25000 +0.16	32.42	31.85	31.95	4,234,533
01 Feb 24	32.09000 -0.40	32.44	31.76	32.35	5,166,421
31 Jan 24	32.49000 -0.81	33.39	32.36	33.32	10,099,600
30 Jan 24	33.30000 +2.15	33.87	32.59	32.80	11,311,881
29 Jan 24	31.15000 +0.29	31.18	30.77	30.80	7,008,981
26 Jan 24	30.86000 +0.04	31.09	30.79	30.93	4,593,160
25 Jan 24	30.82000 +0.45	31.07	30.51	30.60	4,913,298
24 Jan 24	30.37000 +0.07	30.68	30.31	30.52	5,492,677
23 Jan 24	30.30000 -0.32	30.83	30.30	30.61	6,160,394
22 Jan 24	30.62000 +0.18	30.77	30.49	30.50	5,276,232
19 Jan 24	30.44000 +0.28	30.56	29.82	30.21	5,513,516
18 Jan 24	30.16000 +0.31	30.33	29.93	30.13	3,766,514
17 Jan 24	29.85000 -0.37	30.08	29.71	29.95	2,822,186
16 Jan 24	30.22000 -0.38	30.40	29.97	30.33	5,246,341
12 Jan 24	30.60000 -0.14	31.01	30.58	30.91	4,285,700
11 Jan 24	30.74000 +0.05	30.78	30.38	30.60	2,498,199
10 Jan 24	30.69000 +0.10	30.83	30.33	30.50	2,820,445
09 Jan 24	30.59000 -0.73	31.14	30.51	31.02	4,271,245
08 Jan 24	31.32000 +0.75	31.41	30.57	30.63	6,972,082
05 Jan 24	30.57000 +0.29	30.62	30.10	30.19	5,680,524
04 Jan 24	30.28000 +0.15	30.38	29.84	30.08	4,008,406
03 Jan 24	30.13000 -0.36	30.35	29.98	30.18	4,439,361
02 Jan 24	30.49000 +0.04	30.73	30.08	30.19	4,922,525
29 Dec 23	30.45000 -0.18	30.64	30.30	30.49	2,847,127
28 Dec 23	30.63000 +0.07	30.67	30.51	30.61	3,571,121
27 Dec 23	30.56000 +0.11	30.58	30.37	30.47	2,894,150
26 Dec 23	30.45000 +0.22	30.55	30.15	30.15	2,201,679
22 Dec 23	30.23000 +0.05	30.50	30.14	30.31	2,960,194
21 Dec 23	30.18000 +0.43	30.19	29.82	29.97	3,700,855
20 Dec 23	29.75000 -0.63	30.42	29.74	30.29	3,642,476
19 Dec 23	30.38000 +0.28	30.41	30.16	30.25	4,427,572
18 Dec 23	30.10000 -0.36	30.53	30.09	30.33	4,372,395
15 Dec 23	30.46000 -0.11	30.67	30.27	30.48	7,785,461
14 Dec 23	30.57000 +0.89	30.80	29.85	29.85	5,375,159
13 Dec 23	29.68000 +0.27	29.76	29.14	29.47	4,314,653
12 Dec 23	29.41000 -0.09	29.56	29.34	29.52	3,076,758
11 Dec 23	29.50000 +0.39	29.52	29.17	29.20	5,919,689
08 Dec 23	29.11000 +0.10	29.38	29.01	29.08	3,747,396
07 Dec 23	29.01000 +0.22	29.20	28.76	28.91	4,718,517
06 Dec 23	28.79000 +0.33	29.01	28.63	28.72	4,606,654
05 Dec 23	28.46000 -0.40	28.78	28.30	28.72	4,754,766
04 Dec 23	28.86000 +0.02	28.99	28.53	28.88	3,449,872
01 Dec 23	28.84000 +0.35	28.90	28.25	28.32	3,638,603
30 Nov 23	28.49000 +0.27	28.51	28.02	28.43	7,180,583
29 Nov 23	28.22000 +0.46	28.41	28.04	28.04	3,565,710
28 Nov 23	27.76000 -0.11	27.96	27.57	27.77	5,052,610
27 Nov 23	27.87000 -0.33	28.14	27.85	28.06	2,689,019
24 Nov 23	28.20000 +0.04	28.31	28.06	28.19	976,645
22 Nov 23	28.16000 +0.05	28.38	28.08	28.30	2,723,509
21 Nov 23	28.11000 -0.18	28.38	28.03	28.25	3,479,232
20 Nov 23	28.29000 -0.19	28.45	28.02	28.30	3,660,353
17 Nov 23	28.48000 +0.10	28.63	28.26	28.57	3,059,167
16 Nov 23	28.38000 -0.57	28.64	28.13	28.46	3,305,508
15 Nov 23	28.95000 +0.49	29.19	28.64	28.65	4,819,101
14 Nov 23	28.46000 +0.74	28.53	28.08	28.10	5,226,150
13 Nov 23	27.72000 +0.04	27.83	27.41	27.61	3,103,437
10 Nov 23	27.68000 +0.61	27.75	26.94	27.24	4,537,127
09 Nov 23	27.07000 -0.24	27.52	27.03	27.49	2,621,397
08 Nov 23	27.31000 -0.16	27.59	27.24	27.42	2,145,735
07 Nov 23	27.47000 -0.25	27.77	27.35	27.56	3,310,837
06 Nov 23	27.72000 -0.21	28.00	27.67	27.97	2,750,204
03 Nov 23	27.93000 +0.55	28.30	27.81	27.81	3,887,123
02 Nov 23	27.38000 +0.72	27.40	26.71	26.83	3,373,753
01 Nov 23	26.66000 -0.10	26.74	26.41	26.69	3,155,188
31 Oct 23	26.76000 +0.10	26.89	26.62	26.72	3,975,732
30 Oct 23	26.66000 +0.07	26.88	26.37	26.76	3,744,947
27 Oct 23	26.59000 -0.34	27.07	26.48	26.98	4,266,847
26 Oct 23	26.93000 +0.15	27.25	26.80	26.87	3,872,096
25 Oct 23	26.78000 -0.08	26.99	26.39	26.46	7,805,170
24 Oct 23	26.86000 -0.07	26.92	25.26	25.59	10,372,884
23 Oct 23	26.93000 -0.24	27.22	26.87	27.14	4,442,231
20 Oct 23	27.17000 -0.26	27.43	27.16	27.38	4,367,398
19 Oct 23	27.43000 -0.17	27.92	27.37	27.56	3,904,596
18 Oct 23	27.60000 -0.59	28.04	27.56	27.93	3,150,270
17 Oct 23	28.19000 -0.21	28.42	27.94	28.12	4,151,395
16 Oct 23	28.40000 +0.47	28.53	27.93	28.20	5,693,408
13 Oct 23	27.93000 -0.20	28.24	27.80	28.10	3,741,021
12 Oct 23	28.13000 -0.97	29.37	27.86	29.27	5,720,810
11 Oct 23	29.10000 -0.15	29.51	28.97	29.41	3,066,168
10 Oct 23	29.25000 -0.19	29.66	28.53	28.69	4,182,429
09 Oct 23	29.44000 -0.14	29.58	29.21	29.28	2,857,407
06 Oct 23	29.58000 -0.10	29.82	29.17	29.50	2,561,985
05 Oct 23	29.68000 -0.39	30.07	29.50	30.01	2,602,659
04 Oct 23	30.07000 +0.05	30.14	29.60	30.08	2,658,516
03 Oct 23	30.02000 -0.19	30.34	29.89	30.01	2,767,900
02 Oct 23	30.21000 -0.26	30.34	29.96	30.27	2,611,905
29 Sep 23	30.47000 +0.15	30.79	30.35	30.50	3,036,832
28 Sep 23	30.32000 +0.26	30.46	30.01	30.10	2,924,992
27 Sep 23	30.06000 -0.06	30.33	29.89	30.27	2,466,497
26 Sep 23	30.12000 -0.85	30.76	30.09	30.57	3,522,192
25 Sep 23	30.97000 -0.25	31.26	30.88	30.95	2,632,802
22 Sep 23	31.22000 +0.04	31.44	31.12	31.31	2,605,750
21 Sep 23	31.18000 -0.44	31.45	31.07	31.39	2,831,083
20 Sep 23	31.62000 -0.26	32.18	31.56	32.00	2,021,734
19 Sep 23	31.88000 +0.31	32.00	31.55	31.64	4,069,174
18 Sep 23	31.57000 +0.34	31.66	31.09	31.11	3,196,858
15 Sep 23	31.23000 -0.25	31.53	31.12	31.28	5,427,930
14 Sep 23	31.48000 +0.22	31.57	31.29	31.45	2,763,294
13 Sep 23	31.26000 -0.13	31.50	31.18	31.40	2,401,984
12 Sep 23	31.39000 +0.36	31.40	30.93	30.97	3,271,840
11 Sep 23	31.03000 -0.34	31.66	30.93	31.60	2,177,662
08 Sep 23	31.37000 -0.15	31.52	31.19	31.46	2,744,292
07 Sep 23	31.52000 -0.34	31.84	31.38	31.38	2,933,041
06 Sep 23	31.86000 -0.34	32.09	31.38	32.01	6,148,801
05 Sep 23	32.20000 -0.66	32.82	32.20	32.80	2,820,535
01 Sep 23	32.86000 +0.04	33.26	32.72	33.16	3,018,246
31 Aug 23	32.82000 +0.06	33.12	32.78	32.94	3,617,143
30 Aug 23	32.76000 -0.14	32.77	32.50	32.51	2,649,167
29 Aug 23	32.90000 +0.25	32.94	32.62	32.74	2,746,324
28 Aug 23	32.65000 +0.22	32.81	32.57	32.66	1,861,400
25 Aug 23	32.43000 +0.48	32.56	31.92	32.12	3,112,670
24 Aug 23	31.95000 -0.25	32.33	31.86	31.98	2,414,206
23 Aug 23	32.20000 +0.24	32.32	31.90	31.99	1,803,485
22 Aug 23	31.96000 -0.04	32.25	31.94	32.14	2,666,274
21 Aug 23	32.00000 -0.15	32.23	31.84	32.14	1,992,636
18 Aug 23	32.15000 +0.12	32.25	31.77	31.79	2,629,381
17 Aug 23	32.03000 +0.28	32.26	31.94	31.98	2,177,614
16 Aug 23	31.75000 -0.14	31.99	31.65	31.65	3,096,126
15 Aug 23	31.89000 -0.47	32.21	31.81	32.10	3,362,594
14 Aug 23	32.36000 -0.07	32.43	32.13	32.25	2,914,389
11 Aug 23	32.43000 -0.23	32.58	32.31	32.42	2,621,303
10 Aug 23	32.66000 +0.10	32.98	32.58	32.69	2,916,250
09 Aug 23	32.56000 -0.27	32.92	32.54	32.87	3,620,204
08 Aug 23	32.83000 -0.28	32.85	32.31	32.69	3,382,560
07 Aug 23	33.11000 +0.01	33.54	32.98	33.36	3,256,345
04 Aug 23	33.10000 -0.47	33.79	33.05	33.56	4,784,130
03 Aug 23	33.57000 -0.24	33.84	33.15	33.58	5,121,880
02 Aug 23	33.81000 +0.07	34.06	33.41	33.49	3,979,633
01 Aug 23	33.74000 -0.20	34.12	33.66	33.90	4,404,502
31 Jul 23	33.94000 +0.18	34.09	33.54	33.60	7,929,981
28 Jul 23	33.76000 -0.05	34.18	33.58	34.15	4,955,238
27 Jul 23	33.81000 -0.59	34.70	33.72	34.70	6,549,468
26 Jul 23	34.40000 +0.40	34.41	33.38	33.70	6,166,761
25 Jul 23	34.00000 +0.81	34.22	33.06	33.70	7,632,280
24 Jul 23	33.19000 -0.03	33.47	33.17	33.36	5,238,843
21 Jul 23	33.22000 +0.03	33.46	33.05	33.24	3,503,053
20 Jul 23	33.19000 -0.41	33.56	32.81	33.38	5,432,443
19 Jul 23	33.60000 -0.03	33.87	33.46	33.71	4,044,424
18 Jul 23	33.63000 +0.03	34.14	33.51	33.51	5,660,043
17 Jul 23	33.60000 +0.04	33.82	33.43	33.51	4,100,017
14 Jul 23	33.56000 -2.26	34.93	33.43	34.93	7,177,033
13 Jul 23	35.82000 +0.26	35.97	35.68	35.75	3,101,024
12 Jul 23	35.56000 +0.16	35.78	35.41	35.75	3,269,215
11 Jul 23	35.40000 +0.38	35.41	35.14	35.22	3,058,124
10 Jul 23	35.02000 +0.32	35.07	34.53	34.56	2,575,303
07 Jul 23	34.70000 +0.05	35.09	34.53	34.57	2,521,476
06 Jul 23	34.65000 -0.33	34.81	34.28	34.60	2,888,728
05 Jul 23	34.98000 -0.18	35.19	34.71	34.86	3,785,604
03 Jul 23	35.16000 +0.12	35.28	34.90	34.97	1,598,575
30 Jun 23	35.04000 +0.33	35.17	34.70	35.00	4,382,517
29 Jun 23	34.71000 -0.07	34.84	34.56	34.78	3,720,139
28 Jun 23	34.78000 +0.09	34.90	34.39	34.60	4,363,893
27 Jun 23	34.69000 +0.55	34.83	34.08	34.22	2,990,230
26 Jun 23	34.14000 +0.28	34.41	33.98	34.01	4,643,505
23 Jun 23	33.86000 -0.59	34.07	33.78	33.90	5,961,972
22 Jun 23	34.45000 +0.03	34.48	34.04	34.34	4,393,012
21 Jun 23	34.42000 -0.48	34.98	34.37	34.75	4,493,730
20 Jun 23	34.90000 -0.95	35.35	34.83	35.16	7,432,830
16 Jun 23	35.85000 +2.01	36.01	34.54	34.96	21,262,896
15 Jun 23	33.84000 +0.60	34.06	33.51	33.64	5,271,239
14 Jun 23	33.24000 +0.25	33.42	32.99	33.02	5,056,994
13 Jun 23	32.99000 +0.16	33.34	32.86	32.99	3,143,963
12 Jun 23	32.83000 +0.05	32.93	32.59	32.86	2,987,986
09 Jun 23	32.78000 +1.10	33.28	32.65	32.86	7,149,100
08 Jun 23	31.68000 -0.21	32.04	31.57	31.95	2,999,498
07 Jun 23	31.89000 +0.61	31.94	31.23	31.36	7,049,059
06 Jun 23	31.28000 +0.23	31.42	30.89	30.93	3,003,143
05 Jun 23	31.05000 -0.46	31.45	31.04	31.45	3,081,700
02 Jun 23	31.51000 +0.64	31.59	31.19	31.22	5,699,995
01 Jun 23	30.87000 +0.06	31.04	30.58	30.87	5,786,253
31 May 23	30.81000 -0.35	31.01	30.48	30.80	10,514,258
30 May 23	31.16000 -0.37	31.45	31.09	31.41	3,613,886
26 May 23	31.53000 +0.49	31.71	31.12	31.12	3,766,317
25 May 23	31.04000 -0.49	31.76	30.75	31.67	5,811,062
24 May 23	31.53000 +0.76	32.88	31.32	31.60	10,349,953
23 May 23	30.77000 -0.73	31.85	30.76	31.48	5,264,234
22 May 23	31.50000 +0.18	31.69	31.19	31.35	4,027,428
19 May 23	31.32000 +0.03	31.72	31.24	31.51	4,233,550
18 May 23	31.29000 +0.47	31.31	30.60	30.68	2,802,487
17 May 23	30.82000 +0.19	30.98	30.63	30.80	2,549,842
16 May 23	30.63000 -0.57	31.16	30.60	30.92	3,696,374
15 May 23	31.20000 +0.21	31.24	30.83	30.99	3,081,427
12 May 23	30.99000 +0.01	31.15	30.75	31.03	2,636,385
11 May 23	30.98000 -0.31	31.18	30.84	31.14	3,645,423
10 May 23	31.29000 +0.13	31.52	31.05	31.44	3,638,149
09 May 23	31.16000 -0.31	31.33	30.93	31.15	3,321,386
08 May 23	31.47000 -0.01	31.57	31.20	31.39	4,578,185
05 May 23	31.48000 +0.11	31.85	31.27	31.84	4,009,489
04 May 23	31.37000 -0.30	31.67	31.17	31.50	4,855,927
03 May 23	31.67000 -0.82	32.66	31.59	32.57	4,549,910
02 May 23	32.49000 -0.62	33.00	32.09	32.81	3,682,116
01 May 23	33.11000 -0.11	33.40	33.08	33.22	3,330,909
28 Apr 23	33.22000 +0.47	33.23	32.64	32.64	3,867,133
27 Apr 23	32.75000 +0.51	32.78	32.03	32.12	4,596,539
26 Apr 23	32.24000 -0.65	32.72	32.10	32.64	6,062,046
25 Apr 23	32.89000 -0.77	34.50	32.81	34.01	7,704,534
24 Apr 23	33.66000 +0.06	33.87	33.49	33.60	6,597,659
21 Apr 23	33.60000 -0.38	33.95	33.40	33.95	17,674,716
20 Apr 23	33.98000 -0.02	34.03	33.59	33.63	3,620,707
19 Apr 23	34.00000 -0.50	34.26	33.83	34.14	5,080,588
18 Apr 23	34.50000 -0.24	34.94	34.31	34.87	3,697,407
17 Apr 23	34.74000 -0.04	34.94	34.55	34.58	3,466,932
14 Apr 23	34.78000 -0.15	35.27	34.51	34.90	2,575,481
13 Apr 23	34.93000 +0.19	35.04	34.46	34.88	3,241,411
12 Apr 23	34.74000 -0.24	35.26	34.71	35.22	2,997,246
11 Apr 23	34.98000 +0.10	35.24	34.97	35.03	3,087,942
10 Apr 23	34.88000 +0.78	34.89	33.90	33.90	4,549,123
06 Apr 23	34.10000 -0.16	34.29	33.91	34.03	3,104,703
05 Apr 23	34.26000 -0.17	34.53	34.04	34.19	4,021,638
04 Apr 23	34.43000 -0.52	34.98	34.29	34.97	3,277,047
03 Apr 23	34.95000 -0.33	35.21	34.67	35.13	4,885,049
31 Mar 23	35.28000 +0.46	35.38	34.93	35.00	4,261,652
30 Mar 23	34.82000 +0.46	35.03	34.49	34.67	3,862,509
29 Mar 23	34.36000 +0.81	34.50	33.81	33.92	3,682,854
28 Mar 23	33.55000 +0.20	33.63	33.25	33.35	3,835,547
27 Mar 23	33.35000 +0.50	33.90	33.28	33.73	3,873,035
24 Mar 23	32.85000 +0.19	32.87	32.11	32.41	3,581,931
23 Mar 23	32.66000 -0.11	33.46	32.38	32.87	3,971,848
22 Mar 23	32.77000 -0.90	33.77	32.76	33.75	4,139,015
21 Mar 23	33.67000 +0.44	33.87	33.39	33.56	2,877,986
20 Mar 23	33.23000 +0.41	33.52	32.76	33.01	4,381,620
17 Mar 23	32.82000 -0.51	33.27	32.72	33.19	6,649,983
16 Mar 23	33.33000 +0.52	33.38	32.45	32.47	3,622,658
15 Mar 23	32.81000 -0.75	33.13	32.52	32.94	3,346,747
14 Mar 23	33.56000 +0.49	33.86	33.15	33.68	4,199,778
13 Mar 23	33.07000 -0.19	33.40	32.64	32.79	3,667,765
10 Mar 23	33.26000 -0.69	33.94	33.01	33.82	3,257,723
09 Mar 23	33.95000 -0.43	34.67	33.83	34.49	3,406,443
08 Mar 23	34.38000 -0.06	34.83	34.15	34.53	3,901,154
07 Mar 23	34.44000 -1.03	35.56	33.92	35.56	5,688,973
06 Mar 23	35.47000 +0.20	36.01	35.25	35.46	5,976,498
03 Mar 23	35.27000 +0.76	35.40	34.56	34.80	5,187,234
02 Mar 23	34.51000 +0.18	34.60	33.96	34.04	3,849,660
01 Mar 23	34.33000 +0.38	34.44	33.81	33.93	3,563,937
28 Feb 23	33.95000 -0.36	34.37	33.90	34.25	4,687,377
27 Feb 23	34.31000 +0.00	34.81	34.26	34.46	3,472,194
24 Feb 23	34.31000 -0.39	34.43	34.13	34.22	3,243,617
23 Feb 23	34.70000 +0.28	34.81	34.28	34.70	2,688,700
22 Feb 23	34.42000 -0.19	34.75	34.32	34.61	2,746,205
21 Feb 23	34.61000 -0.97	35.29	34.49	35.10	6,262,865
17 Feb 23	35.58000 +0.23	35.60	34.88	35.18	4,389,151
16 Feb 23	35.35000 -0.28	35.61	35.23	35.30	1,976,996
15 Feb 23	35.63000 +0.24	35.64	35.07	35.12	2,745,971
14 Feb 23	35.39000 -0.28	35.62	35.05	35.50	2,868,543
13 Feb 23	35.67000 +0.42	35.74	35.14	35.14	3,596,626
10 Feb 23	35.25000 +0.25	35.29	34.71	34.79	3,656,866
09 Feb 23	35.00000 -0.14	35.91	34.88	35.48	3,346,152
08 Feb 23	35.14000 -0.05	35.43	34.82	34.94	4,396,486
07 Feb 23	35.19000 +0.17	35.35	34.70	34.81	5,692,601
06 Feb 23	35.02000 -0.72	35.41	35.01	35.27	4,514,611
03 Feb 23	35.74000 -0.55	36.44	35.64	35.90	3,572,644
02 Feb 23	36.29000 +1.01	36.33	34.98	35.49	4,848,807
01 Feb 23	35.28000 +0.67	35.59	34.22	34.52	6,855,265
31 Jan 23	34.61000 -1.78	36.39	34.42	36.39	14,063,381
30 Jan 23	36.39000 -0.41	37.10	36.33	36.62	6,646,356
27 Jan 23	36.80000 +0.37	37.04	36.29	36.33	4,588,693
26 Jan 23	36.43000 +0.87	36.44	35.72	35.72	4,777,904
25 Jan 23	35.56000 -0.25	35.64	35.03	35.49	4,334,809
24 Jan 23	35.81000 -0.30	36.21	35.48	36.05	3,469,967
23 Jan 23	36.11000 +0.27	36.53	35.87	35.97	4,697,536
20 Jan 23	35.84000 +0.09	36.00	35.04	35.78	5,978,154
19 Jan 23	35.75000 -0.19	35.97	35.42	35.54	3,311,104
18 Jan 23	35.94000 -0.01	36.58	35.85	36.08	3,013,628
17 Jan 23	35.95000 -0.12	36.43	35.95	36.08	4,565,513
13 Jan 23	36.07000 -0.47	36.37	36.04	36.34	3,643,373
12 Jan 23	36.54000 +0.13	36.94	36.31	36.54	4,315,521
11 Jan 23	36.41000 +0.57	36.42	35.75	36.00	3,592,944
10 Jan 23	35.84000 +0.42	35.98	35.38	35.42	3,129,886
09 Jan 23	35.42000 +0.04	35.76	35.28	35.57	6,845,502
06 Jan 23	35.38000 +0.99	35.63	34.80	34.85	5,306,207
05 Jan 23	34.39000 +0.28	34.51	33.65	33.88	5,257,061
04 Jan 23	34.11000 +1.57	34.19	33.19	33.52	5,799,226
03 Jan 23	32.54000 +0.60	32.55	31.94	32.14	3,548,802
30 Dec 22	31.94000 -0.04	31.98	31.58	31.78	2,592,883
29 Dec 22	31.98000 +0.56	32.17	31.64	31.70	2,136,239
28 Dec 22	31.42000 -0.48	32.03	31.37	31.82	1,923,530
27 Dec 22	31.90000 +0.15	31.98	31.65	31.80	2,319,971
23 Dec 22	31.75000 +0.18	31.83	31.31	31.46	1,988,831
22 Dec 22	31.57000 -0.46	31.78	30.93	31.71	3,021,050
21 Dec 22	32.03000 +0.48	32.16	31.66	31.75	2,783,639
20 Dec 22	31.55000 -0.20	31.88	31.39	31.62	3,933,265
19 Dec 22	31.75000 -0.55	32.50	31.58	32.37	5,007,848
16 Dec 22	32.30000 -0.49	32.57	31.81	32.45	9,870,462
15 Dec 22	32.79000 -0.94	33.30	32.69	33.23	3,739,707
14 Dec 22	33.73000 -0.26	34.36	33.36	33.90	4,078,724
13 Dec 22	33.99000 +0.50	34.44	33.72	34.22	3,034,770
12 Dec 22	33.49000 +0.47	33.56	32.81	32.88	4,068,532
09 Dec 22	33.02000 -0.30	33.52	32.92	33.29	4,742,852
08 Dec 22	33.32000 +0.20	33.48	33.11	33.30	2,327,113
07 Dec 22	33.12000 -0.16	33.42	32.99	33.12	2,179,752
06 Dec 22	33.28000 -0.22	33.51	32.94	33.49	2,982,795
05 Dec 22	33.50000 -0.50	33.78	33.39	33.73	3,193,270
02 Dec 22	34.00000 -0.24	34.01	33.60	33.80	3,117,986
01 Dec 22	34.24000 +0.11	34.74	34.12	34.34	4,394,317
30 Nov 22	34.13000 +0.72	34.20	32.99	33.44	7,799,932
29 Nov 22	33.41000 +0.30	33.52	32.88	33.21	3,194,854
28 Nov 22	33.11000 -1.01	33.80	32.89	33.79	5,444,123
25 Nov 22	34.12000 +0.20	34.37	34.00	34.01	1,414,661
23 Nov 22	33.92000 -0.06	34.23	33.51	33.99	3,657,829
22 Nov 22	33.98000 +0.32	34.25	33.80	33.82	3,400,343
21 Nov 22	33.66000 -0.23	33.85	33.47	33.74	3,035,294
18 Nov 22	33.89000 +0.60	34.03	33.65	33.70	3,315,045
17 Nov 22	33.29000 -0.19	33.31	32.65	32.66	2,862,156
16 Nov 22	33.48000 -0.88	34.20	33.17	34.20	4,376,779
15 Nov 22	34.36000 +0.37	34.81	33.72	34.48	4,640,995
14 Nov 22	33.99000 -0.47	34.79	33.95	34.32	4,856,000
11 Nov 22	34.46000 +0.56	34.88	34.00	34.17	3,782,977
10 Nov 22	33.90000 +1.84	33.96	33.17	33.90	5,408,129
09 Nov 22	32.06000 -0.92	32.92	31.97	32.79	4,365,807
08 Nov 22	32.98000 -0.10	33.53	32.58	33.35	4,569,695
07 Nov 22	33.08000 +2.88	33.22	32.65	33.17	3,255,739
14 Oct 22	30.20000 -0.38	31.17	30.04	31.00	4,636,819
13 Oct 22	30.58000 +0.50	30.86	29.16	29.31	5,874,078
12 Oct 22	30.08000 +0.18	30.36	29.77	29.93	3,604,676
11 Oct 22	29.90000 -0.23	30.37	29.53	29.84	3,860,644
10 Oct 22	30.13000 -0.33	30.76	30.03	30.66	3,438,147
07 Oct 22	30.46000 -1.03	31.08	30.21	31.00	4,182,010
06 Oct 22	31.49000 +0.17	31.60	31.17	31.33	4,708,959
05 Oct 22	31.32000 -0.21	31.49	30.82	31.10	3,968,226
04 Oct 22	31.53000 +1.66	31.58	30.46	30.58	6,731,549
03 Oct 22	29.87000 +0.85	30.00	29.13	29.38	4,152,000
30 Sep 22	29.02000 -0.60	29.92	28.98	29.50	4,342,557
29 Sep 22	29.62000 -0.31	29.78	29.22	29.55	4,570,957
28 Sep 22	29.93000 +0.43	30.00	29.37	29.57	6,081,077
27 Sep 22	29.50000 -0.39	30.31	29.17	30.14	4,705,725
26 Sep 22	29.89000 -0.42	30.53	29.87	30.05	3,586,022
23 Sep 22	30.31000 -0.41	30.60	29.89	30.42	3,842,904
22 Sep 22	30.72000 -0.34	31.28	30.61	31.05	4,233,523
21 Sep 22	31.06000 -0.64	32.06	31.06	31.85	3,837,966
20 Sep 22	31.70000 -0.67	32.10	31.55	32.08	3,433,248
19 Sep 22	32.37000 +0.31	32.41	31.70	31.75	3,779,744
16 Sep 22	32.06000 -0.55	32.33	31.85	32.24	9,532,217
15 Sep 22	32.61000 -0.31	33.06	32.36	32.79	5,695,918
14 Sep 22	32.92000 +0.00	33.03	32.43	32.86	5,312,630
13 Sep 22	32.92000 -1.40	33.62	32.78	33.49	4,591,355
12 Sep 22	34.32000 +0.68	34.34	33.86	33.94	5,960,369
09 Sep 22	33.64000 +0.53	33.75	33.14	33.50	3,781,589
08 Sep 22	33.11000 +0.12	33.38	32.25	32.76	9,251,226
07 Sep 22	32.99000 +0.20	33.48	32.83	32.95	6,926,748
06 Sep 22	32.79000 -0.36	33.31	32.69	33.26	3,837,424
02 Sep 22	33.15000 -0.72	34.50	32.91	34.31	6,728,910
01 Sep 22	33.87000 -0.45	34.21	33.35	34.15	4,158,379
31 Aug 22	34.32000 -0.20	34.89	34.32	34.67	7,607,037
30 Aug 22	34.52000 +0.16	34.72	34.23	34.37	4,941,463
29 Aug 22	34.36000 -0.28	34.74	34.17	34.29	3,684,816
26 Aug 22	34.64000 -1.21	35.90	34.57	35.82	4,841,779
25 Aug 22	35.85000 +0.87	35.87	35.18	35.25	2,808,837
24 Aug 22	34.98000 -0.06	35.19	34.62	34.95	6,094,312
23 Aug 22	35.04000 -0.10	35.44	34.96	35.03	2,902,566
22 Aug 22	35.14000 -1.05	35.73	35.05	35.63	3,813,665
19 Aug 22	36.19000 -0.67	36.58	36.00	36.56	3,676,632
18 Aug 22	36.86000 +0.48	36.99	36.35	36.49	2,397,746
17 Aug 22	36.38000 -1.00	36.96	35.74	36.93	6,209,573
16 Aug 22	37.38000 +0.20	37.67	36.91	36.99	2,329,864
15 Aug 22	37.18000 -0.36	37.73	37.12	37.30	2,740,545
12 Aug 22	37.54000 +0.40	37.56	37.24	37.35	2,146,620
11 Aug 22	37.14000 +0.34	37.71	37.00	37.00	3,938,801
10 Aug 22	36.80000 +1.42	36.85	36.10	36.10	4,035,457
09 Aug 22	35.38000 -0.52	35.90	35.29	35.75	3,925,808
08 Aug 22	35.90000 +0.10	36.28	35.82	36.04	2,271,371
05 Aug 22	35.80000 -0.69	36.28	35.69	36.09	4,652,525
04 Aug 22	36.49000 -0.01	36.59	36.22	36.54	3,161,247
03 Aug 22	36.50000 +0.39	36.64	36.10	36.30	2,746,596
02 Aug 22	36.11000 -0.28	36.53	36.01	36.25	3,617,026
01 Aug 22	36.39000 -0.37	36.88	36.23	36.33	3,559,976
29 Jul 22	36.76000 +0.47	36.93	36.15	36.35	5,555,126
28 Jul 22	36.29000 +0.34	36.69	35.96	36.04	4,242,280
27 Jul 22	35.95000 +1.01	36.51	34.80	35.01	6,201,382
26 Jul 22	34.94000 +0.45	35.02	33.28	33.61	7,669,781
25 Jul 22	34.49000 +0.12	34.90	34.06	34.50	9,166,033
22 Jul 22	34.37000 -0.48	34.92	34.04	34.84	4,481,256
21 Jul 22	34.85000 +0.43	34.85	34.25	34.33	3,876,275
20 Jul 22	34.42000 +0.23	34.47	33.97	34.06	3,144,531
19 Jul 22	34.19000 +1.42	34.24	33.18	33.23	4,681,323
18 Jul 22	32.77000 -0.43	33.76	32.64	33.41	4,795,886
15 Jul 22	33.20000 +1.21	33.29	32.24	32.48	4,126,765
14 Jul 22	31.99000 -0.25	32.05	31.33	31.77	5,245,711
13 Jul 22	32.24000 -0.12	32.42	31.70	31.76	2,819,089
12 Jul 22	32.36000 -0.09	33.10	32.20	32.42	2,858,383
11 Jul 22	32.45000 -0.16	32.64	32.16	32.33	3,192,608
08 Jul 22	32.61000 -0.05	32.81	32.22	32.62	2,634,205
07 Jul 22	32.66000 +0.75	32.84	32.14	32.16	4,165,920
06 Jul 22	31.91000 +0.26	32.19	31.51	31.69	3,303,868
05 Jul 22	31.65000 -0.26	31.68	30.63	30.95	3,819,629
01 Jul 22	31.91000 +0.40	31.94	30.70	31.37	4,709,570
30 Jun 22	31.51000 -0.87	32.00	31.27	31.82	7,291,133
29 Jun 22	32.38000 -0.12	32.75	31.97	32.58	3,994,699
28 Jun 22	32.50000 -0.79	33.78	32.47	33.47	3,740,912
27 Jun 22	33.29000 +0.53	33.76	32.53	33.01	5,223,936
24 Jun 22	32.76000 +1.15	32.79	31.90	31.97	8,747,461
23 Jun 22	31.61000 +0.06	31.72	31.24	31.64	4,409,371
22 Jun 22	31.55000 -0.57	32.18	31.54	31.75	3,764,486
21 Jun 22	32.12000 +0.24	32.65	31.94	32.49	4,131,674
17 Jun 22	31.88000 +0.51	32.37	31.02	31.47	11,791,393
16 Jun 22	31.37000 -1.37	31.92	30.95	31.76	7,330,919
15 Jun 22	32.74000 +0.64	33.08	32.06	32.40	6,837,207
14 Jun 22	32.10000 +0.16	32.65	31.86	32.08	6,157,270
13 Jun 22	31.94000 -1.34	32.61	31.58	32.41	5,153,118
10 Jun 22	33.28000 -0.98	33.82	33.08	33.79	3,986,299
09 Jun 22	34.26000 -1.56	35.41	34.23	35.41	5,370,153
08 Jun 22	35.82000 -0.02	35.85	35.43	35.69	3,812,363
07 Jun 22	35.84000 -0.05	35.88	35.02	35.42	3,016,725
06 Jun 22	35.89000 +0.05	36.53	35.72	36.21	2,537,205
03 Jun 22	35.84000 -0.67	36.37	35.65	36.14	3,501,349
02 Jun 22	36.51000 +1.07	36.53	35.25	35.50	3,842,239
01 Jun 22	35.44000 -0.38	36.16	35.22	35.99	3,257,669
31 May 22	35.82000 +0.17	36.24	35.01	35.45	6,618,917
27 May 22	35.65000 +0.43	35.69	35.01	35.29	4,260,357
26 May 22	35.22000 +1.52	35.31	34.04	34.08	7,748,955
25 May 22	33.70000 +0.43	33.83	32.94	33.01	5,132,909
24 May 22	33.27000 -0.49	33.72	32.47	33.60	6,117,805
23 May 22	33.76000 +0.63	34.01	32.88	32.89	5,442,010
20 May 22	33.13000 -0.39	34.05	32.24	34.02	6,053,385
19 May 22	33.52000 -0.54	34.15	33.19	33.73	5,558,790
18 May 22	34.06000 -2.23	35.83	33.81	35.83	7,807,155
17 May 22	36.29000 +1.09	36.33	35.67	35.75	4,123,907
16 May 22	35.20000 -0.34	35.53	34.59	35.33	4,072,304
13 May 22	35.54000 +0.33	35.73	35.04	35.50	4,047,364
12 May 22	35.21000 +0.33	35.24	34.49	34.71	5,022,533
11 May 22	34.88000 -1.12	36.07	34.83	35.55	5,454,961
10 May 22	36.00000 +0.24	36.41	35.31	36.23	4,904,225
09 May 22	35.76000 -1.10	36.72	35.61	36.26	5,157,429
06 May 22	36.86000 +0.33	37.02	35.83	36.39	4,858,825
05 May 22	36.53000 -0.74	36.92	35.96	36.78	4,575,356
04 May 22	37.27000 +1.14	37.31	35.97	36.26	4,580,112
03 May 22	36.13000 +0.17	36.43	35.81	36.04	3,986,024
02 May 22	35.96000 +0.77	35.99	35.00	35.19	6,268,199
29 Apr 22	35.19000 -1.21	36.67	35.11	36.13	5,096,966
28 Apr 22	36.40000 +0.33	36.70	35.72	36.50	5,692,767
27 Apr 22	36.07000 +0.57	36.27	34.85	35.58	9,747,185
26 Apr 22	35.50000 +1.08	36.75	35.23	36.20	11,676,507
25 Apr 22	34.42000 +0.62	34.45	33.21	33.58	8,555,697
22 Apr 22	33.80000 -0.84	34.60	33.69	34.48	6,401,895
21 Apr 22	34.64000 -0.03	35.38	34.50	35.20	4,529,598
20 Apr 22	34.67000 -0.04	35.30	34.60	35.00	4,938,381
19 Apr 22	34.71000 +0.84	34.77	33.95	33.99	5,413,956
18 Apr 22	33.87000 +0.18	34.12	33.56	33.73	3,727,719
14 Apr 22	33.69000 -0.18	34.06	33.61	33.94	4,153,293
13 Apr 22	33.87000 +0.32	33.90	33.52	33.52	3,283,868
12 Apr 22	33.55000 -0.12	34.19	33.51	33.85	4,106,918
11 Apr 22	33.67000 -0.42	34.31	33.58	33.97	3,757,313
08 Apr 22	34.09000 -0.32	34.52	33.94	34.42	5,120,367
07 Apr 22	34.41000 -0.51	34.69	33.75	34.56	5,690,061
06 Apr 22	34.92000 -0.75	35.29	34.68	35.22	4,926,141
05 Apr 22	35.67000 -0.92	36.45	35.53	36.33	3,946,499
04 Apr 22	36.59000 +0.23	36.67	36.02	36.34	3,460,114
01 Apr 22	36.36000 -0.55	37.27	35.92	37.27	3,552,580
31 Mar 22	36.91000 -0.67	37.46	36.90	37.32	5,091,301
30 Mar 22	37.58000 -0.74	38.28	37.26	38.16	6,188,726
29 Mar 22	38.32000 +0.37	38.52	38.11	38.35	3,802,657
28 Mar 22	37.95000 -0.42	38.26	37.44	38.25	2,994,991
25 Mar 22	38.37000 +0.02	38.71	38.17	38.50	2,929,427
24 Mar 22	38.35000 +0.80	38.52	37.58	37.76	5,614,023
23 Mar 22	37.55000 -0.79	38.45	37.46	38.20	3,128,730
22 Mar 22	38.34000 +0.54	38.44	37.87	38.10	6,076,238
21 Mar 22	37.80000 -0.22	38.39	37.56	38.03	4,659,518
18 Mar 22	38.02000 +0.32	38.06	37.26	37.77	9,894,821
17 Mar 22	37.70000 +0.39	37.71	36.73	37.09	5,001,375
16 Mar 22	37.31000 +0.72	37.93	36.52	36.86	6,257,525
15 Mar 22	36.59000 +0.38	36.86	36.20	36.51	4,190,427
14 Mar 22	36.21000 -0.23	37.14	35.78	36.95	5,109,860
11 Mar 22	36.44000 -0.57	37.51	36.38	37.37	4,923,812
10 Mar 22	37.01000 -0.62	37.17	36.53	36.99	4,537,712
09 Mar 22	37.63000 +0.66	38.16	37.59	38.09	5,225,084
08 Mar 22	36.97000 -0.32	38.01	36.29	37.29	5,266,022
07 Mar 22	37.29000 -1.56	38.82	37.27	38.82	5,324,176
04 Mar 22	38.85000 -0.79	39.35	38.60	39.03	4,394,580
03 Mar 22	39.64000 -0.19	40.05	39.33	39.75	3,436,643
02 Mar 22	39.83000 +1.26	40.06	38.69	38.93	4,509,011
01 Mar 22	38.57000 -1.83	40.35	38.20	40.13	4,837,078
28 Feb 22	40.40000 -0.70	40.86	39.99	40.39	6,192,520
25 Feb 22	41.10000 +0.59	41.20	40.04	40.34	4,237,750
24 Feb 22	40.51000 +0.28	40.63	38.80	39.26	7,095,385
23 Feb 22	40.23000 -0.89	41.37	40.13	41.14	4,448,879
22 Feb 22	41.12000 -0.58	41.88	40.74	41.35	4,612,415
18 Feb 22	41.70000 +0.34	42.09	41.26	41.29	3,436,267
17 Feb 22	41.36000 -1.03	42.01	41.30	41.69	3,292,098
16 Feb 22	42.39000 +0.30	42.44	41.76	41.96	3,177,426
15 Feb 22	42.09000 +0.80	42.22	41.63	41.82	3,271,683
14 Feb 22	41.29000 -0.58	42.25	41.03	42.16	5,875,093
11 Feb 22	41.87000 -0.62	42.90	41.63	42.59	4,232,648
10 Feb 22	42.49000 -0.46	43.47	42.28	42.49	4,791,950
09 Feb 22	42.95000 +0.21	43.18	42.76	43.16	3,302,213
08 Feb 22	42.74000 +0.54	42.84	42.31	42.57	3,571,758
07 Feb 22	42.20000 +0.01	42.77	42.11	42.67	3,539,726
04 Feb 22	42.19000 -0.42	42.84	41.80	42.45	3,877,359
03 Feb 22	42.61000 -0.13	43.18	42.49	42.94	4,817,210
02 Feb 22	42.74000 +0.57	42.83	42.17	42.53	4,487,042
01 Feb 22	42.17000 +0.13	42.28	41.77	42.17	5,396,918
31 Jan 22	42.04000 -0.08	42.40	41.37	41.64	8,506,038
28 Jan 22	42.12000 +1.56	42.14	40.67	40.67	8,726,587
27 Jan 22	40.56000 +1.32	41.67	40.01	40.22	11,406,459
26 Jan 22	39.24000 +3.94	41.12	38.91	40.60	14,541,523
25 Jan 22	35.30000 -0.03	35.57	34.25	34.70	7,054,065
24 Jan 22	35.33000 +0.27	35.43	33.93	34.51	6,027,656
21 Jan 22	35.06000 -0.07	35.71	34.89	35.13	4,961,202
20 Jan 22	35.13000 -0.83	36.38	35.05	36.02	5,343,278
19 Jan 22	35.96000 -0.69	36.86	35.95	36.77	3,778,980
18 Jan 22	36.65000 -0.44	37.17	36.49	37.17	5,979,924
14 Jan 22	37.09000 -1.00	37.72	36.63	36.84	6,977,843
13 Jan 22	38.09000 -0.08	38.51	37.97	38.07	3,855,989
12 Jan 22	38.17000 +0.13	38.69	37.76	38.27	3,413,075
11 Jan 22	38.04000 +0.44	38.05	37.21	37.72	3,922,843
10 Jan 22	37.60000 -0.37	38.10	37.16	37.91	4,513,354
07 Jan 22	37.97000 -0.36	38.75	37.81	38.28	3,811,530
06 Jan 22	38.33000 +0.15	38.61	37.76	38.21	4,935,159
05 Jan 22	38.18000 +0.17	39.15	38.16	38.37	6,190,057
04 Jan 22	38.01000 +0.82	38.46	37.33	37.42	5,663,031
03 Jan 22	37.19000 -0.04	37.60	36.94	37.40	3,180,418
31 Dec 21	37.23000 +0.02	37.41	37.09	37.17	2,085,889
30 Dec 21	37.21000 -0.30	37.86	37.16	37.60	2,084,654
29 Dec 21	37.51000 +0.16	37.83	37.30	37.30	2,832,246
28 Dec 21	37.35000 -0.02	37.48	37.04	37.39	2,472,884
27 Dec 21	37.37000 +0.62	37.38	36.79	36.85	2,667,458
23 Dec 21	36.75000 +0.37	37.02	36.46	36.55	2,888,379
22 Dec 21	36.38000 +0.12	36.60	36.18	36.28	3,014,555
21 Dec 21	36.26000 +0.16	36.38	35.76	36.34	4,714,777
20 Dec 21	36.10000 -0.59	36.22	35.37	36.18	4,663,092
17 Dec 21	36.69000 -0.41	37.12	36.43	36.89	8,201,672
16 Dec 21	37.10000 -0.10	37.70	37.08	37.37	3,628,813
15 Dec 21	37.20000 +0.42	37.28	36.62	36.83	3,823,859
14 Dec 21	36.78000 -0.15	37.30	36.69	36.88	3,408,113
13 Dec 21	36.93000 -0.68	37.52	36.48	37.48	3,884,349
10 Dec 21	37.61000 +0.06	38.17	37.44	37.84	3,395,576
09 Dec 21	37.55000 -0.77	38.47	37.53	38.21	3,850,940
08 Dec 21	38.32000 +0.09	38.51	38.06	38.23	3,815,894
07 Dec 21	38.23000 +0.57	38.64	37.93	37.98	3,500,404
06 Dec 21	37.66000 +0.53	38.01	36.93	37.50	4,085,884
03 Dec 21	37.13000 -0.40	37.83	36.87	37.53	4,880,481
02 Dec 21	37.53000 +0.68	37.78	36.91	37.07	4,296,067
01 Dec 21	36.85000 -0.24	38.41	36.83	37.82	6,962,087
30 Nov 21	37.09000 -1.37	38.28	36.97	38.20	8,653,086
29 Nov 21	38.46000 +0.50	38.88	38.03	38.31	3,639,155
26 Nov 21	37.96000 -1.08	38.56	37.68	38.13	2,399,802
24 Nov 21	39.04000 -0.39	39.49	38.97	39.31	3,115,643
23 Nov 21	39.43000 +0.72	39.49	38.71	38.94	5,040,693
22 Nov 21	38.71000 +1.06	39.20	37.71	37.79	5,476,885
19 Nov 21	37.65000 -0.68	38.32	37.64	38.32	4,144,331
18 Nov 21	38.33000 +0.13	38.39	37.83	38.31	3,171,388
17 Nov 21	38.20000 -0.45	38.69	38.02	38.53	3,625,896
16 Nov 21	38.65000 -0.05	39.05	38.57	38.70	2,335,707
15 Nov 21	38.70000 -0.42	39.24	38.60	39.24	3,067,353
12 Nov 21	39.12000 +0.86	39.28	38.28	38.41	3,222,997
11 Nov 21	38.26000 +0.39	38.58	37.82	37.99	3,465,413
10 Nov 21	37.87000 -0.35	38.28	37.66	37.92	3,198,386
09 Nov 21	38.22000 -0.25	38.94	38.19	38.51	3,585,157
08 Nov 21	38.47000 +0.13	38.82	38.15	38.55	4,771,783
05 Nov 21	38.34000 +1.67	38.55	36.89	36.95	5,353,458
04 Nov 21	36.67000 -0.39	37.13	36.42	37.07	3,228,418
03 Nov 21	37.06000 +0.10	37.24	36.74	36.87	4,301,358
02 Nov 21	36.96000 +0.52	37.03	36.33	36.50	4,495,391
01 Nov 21	36.44000 +0.87	36.59	35.53	35.58	4,171,479
29 Oct 21	35.57000 -0.07	36.01	35.41	35.52	3,578,900
28 Oct 21	35.64000 +0.25	35.95	35.38	35.54	6,065,949
27 Oct 21	35.39000 -1.19	36.70	35.24	36.48	7,193,773
26 Oct 21	36.58000 -2.03	36.93	36.03	36.55	12,074,564
25 Oct 21	38.61000 +0.38	38.90	38.17	38.40	6,831,900
22 Oct 21	38.23000 -0.23	38.65	37.93	38.44	3,274,780
21 Oct 21	38.46000 +0.13	38.49	37.99	38.13	2,665,141
20 Oct 21	38.33000 +0.42	38.51	37.86	38.01	2,455,646
19 Oct 21	37.91000 +0.09	38.19	37.72	38.06	2,649,060
18 Oct 21	37.82000 -0.13	38.01	37.43	37.70	2,183,185
15 Oct 21	37.95000 +0.26	38.26	37.75	37.90	2,867,068
14 Oct 21	37.69000 +0.84	37.88	37.10	37.22	3,694,550
13 Oct 21	36.85000 +0.43	36.92	36.23	36.52	3,358,920
12 Oct 21	36.42000 -0.50	37.04	36.34	36.91	2,530,769
11 Oct 21	36.92000 -0.24	37.61	36.89	37.15	4,984,949
08 Oct 21	37.16000 +0.22	37.69	37.04	37.22	4,494,413
07 Oct 21	36.94000 +0.57	37.27	36.60	36.77	2,837,358
06 Oct 21	36.37000 -0.53	36.83	35.97	36.62	4,537,271
05 Oct 21	36.90000 +0.34	37.21	36.36	36.51	3,364,433
04 Oct 21	36.56000 -0.42	37.28	36.33	36.82	2,834,687
01 Oct 21	36.98000 +0.49	37.21	36.22	36.78	3,663,962
30 Sep 21	36.49000 -0.64	37.47	36.48	37.29	5,332,564
29 Sep 21	37.13000 -0.48	37.88	36.97	37.65	4,444,126
28 Sep 21	37.61000 -0.87	38.56	37.53	38.43	4,535,838
27 Sep 21	38.48000 +0.09	38.81	38.27	38.35	3,559,578
24 Sep 21	38.39000 +0.60	38.62	37.56	37.67	6,287,992
23 Sep 21	37.79000 +0.47	37.92	37.53	37.56	4,178,240
22 Sep 21	37.32000 +0.01	37.69	37.13	37.59	5,101,344
21 Sep 21	37.31000 -0.68	38.21	37.28	38.12	3,985,450
20 Sep 21	37.99000 -0.40	38.04	37.37	37.78	4,303,289
17 Sep 21	38.39000 -0.45	38.69	38.24	38.58	8,692,198
16 Sep 21	38.84000 +0.20	38.99	38.51	38.54	4,353,002
15 Sep 21	38.64000 +0.38	38.82	37.97	38.32	3,777,696
14 Sep 21	38.26000 -0.69	39.13	38.12	39.13	3,866,011
13 Sep 21	38.95000 +0.12	39.46	38.67	39.17	3,727,958
10 Sep 21	38.83000 +0.22	39.02	38.47	38.76	4,059,006
09 Sep 21	38.61000 -0.37	39.20	38.53	38.88	4,182,693
08 Sep 21	38.98000 -0.57	39.51	38.75	39.45	5,679,170
07 Sep 21	39.55000 +0.06	39.66	39.00	39.22	5,241,947
03 Sep 21	39.49000 -0.11	39.87	39.49	39.64	2,787,474
02 Sep 21	39.60000 +0.44	39.64	38.99	39.36	4,365,538
01 Sep 21	39.16000 -0.83	40.00	39.06	39.98	6,171,048
31 Aug 21	39.99000 -0.07	40.38	39.81	40.14	7,084,593
30 Aug 21	40.06000 -0.69	40.74	40.04	40.74	2,628,598
27 Aug 21	40.75000 +0.56	40.91	40.19	40.19	2,333,621
26 Aug 21	40.19000 -0.63	41.14	40.17	40.99	3,841,848
25 Aug 21	40.82000 +0.33	40.92	40.38	40.41	3,380,252
24 Aug 21	40.49000 +0.08	40.75	40.35	40.63	4,560,892
23 Aug 21	40.41000 +0.24	40.63	39.83	40.35	5,419,800
20 Aug 21	40.17000 -0.72	41.17	40.10	40.60	7,405,132
19 Aug 21	40.89000 +0.30	41.01	40.07	40.13	4,419,823
18 Aug 21	40.59000 +0.22	41.06	40.10	40.24	5,548,326
17 Aug 21	40.37000 -0.02	40.53	39.87	40.00	5,330,526
16 Aug 21	40.39000 +0.08	40.41	39.98	40.17	1,861,359
13 Aug 21	40.31000 -0.05	40.42	40.12	40.32	2,015,987
12 Aug 21	40.36000 -0.58	40.98	40.16	40.89	2,435,512
11 Aug 21	40.94000 +0.02	41.03	40.57	41.00	2,547,408
10 Aug 21	40.92000 +0.17	40.96	40.56	40.90	3,654,127
09 Aug 21	40.75000 -0.17	40.98	40.51	40.96	2,131,681
06 Aug 21	40.92000 +0.03	41.20	40.74	41.02	3,584,789
05 Aug 21	40.89000 -0.70	41.59	40.81	41.47	4,570,699
04 Aug 21	41.59000 -0.11	41.78	41.33	41.51	3,160,737
03 Aug 21	41.70000 +0.60	41.88	40.79	41.25	3,047,335
02 Aug 21	41.10000 -0.76	42.56	41.07	42.11	4,090,220
30 Jul 21	41.86000 +0.04	42.08	41.56	41.63	3,237,366
29 Jul 21	41.82000 +0.98	42.04	41.16	41.25	3,667,254
28 Jul 21	40.84000 +0.32	41.10	40.51	40.64	3,639,760
27 Jul 21	40.52000 -0.54	40.89	39.22	40.19	7,221,363
26 Jul 21	41.06000 -0.16	41.54	41.01	41.18	4,994,534
23 Jul 21	41.22000 +0.79	41.31	40.65	40.83	3,827,444
22 Jul 21	40.43000 -0.43	40.93	40.33	40.91	2,331,422
21 Jul 21	40.86000 +0.75	40.89	40.25	40.35	3,620,342
20 Jul 21	40.11000 +0.78	40.34	39.45	39.57	4,322,243
19 Jul 21	39.33000 -0.49	39.43	38.76	39.01	4,240,792
16 Jul 21	39.82000 -0.75	40.85	39.79	40.85	3,070,244
15 Jul 21	40.57000 -0.19	40.82	40.34	40.36	2,329,236
14 Jul 21	40.76000 +0.19	41.25	40.51	40.88	2,681,285
13 Jul 21	40.57000 -0.35	40.73	40.16	40.63	3,265,314
12 Jul 21	40.92000 -0.11	41.35	40.81	41.09	2,889,451
09 Jul 21	41.03000 +0.93	41.11	40.49	40.59	2,882,158
08 Jul 21	40.10000 -0.55	40.44	39.62	39.85	2,778,648
07 Jul 21	40.65000 +0.23	40.83	40.32	40.44	2,890,307
06 Jul 21	40.42000 -0.78	41.12	40.01	41.00	3,650,552
02 Jul 21	41.20000 +0.12	41.31	40.97	41.19	1,957,303
01 Jul 21	41.08000 +0.18	41.09	40.74	41.00	3,027,567
30 Jun 21	40.90000 +0.05	41.01	40.65	40.83	3,385,081
29 Jun 21	40.85000 -0.14	41.33	40.80	41.01	3,205,986
28 Jun 21	40.99000 +0.09	41.22	40.72	41.16	2,693,913
25 Jun 21	40.90000 -0.10	41.37	40.81	41.20	9,508,715
24 Jun 21	41.00000 +0.14	41.23	40.57	41.13	3,858,879
23 Jun 21	40.86000 +0.71	40.97	40.02	40.23	7,251,448
22 Jun 21	40.15000 +0.76	40.47	39.44	39.58	7,767,947
21 Jun 21	39.39000 +0.69	39.61	38.87	38.87	4,102,970
18 Jun 21	38.70000 -0.62	39.29	38.52	38.93	8,693,497
17 Jun 21	39.32000 -1.03	40.26	39.03	40.20	5,104,130
16 Jun 21	40.35000 -0.67	41.02	40.21	40.95	6,028,039
15 Jun 21	41.02000 -0.44	41.66	40.88	41.54	5,329,988
14 Jun 21	41.46000 -1.70	42.92	41.15	42.80	10,490,081
11 Jun 21	43.16000 +0.12	43.28	42.96	43.05	3,473,953
10 Jun 21	43.04000 +0.28	43.48	43.01	43.03	3,374,606
09 Jun 21	42.76000 -0.25	43.20	42.71	43.16	4,892,345
08 Jun 21	43.01000 +0.41	43.33	42.73	42.86	5,257,171
07 Jun 21	42.60000 -0.81	43.70	42.38	43.70	7,051,828
04 Jun 21	43.41000 +0.23	43.56	43.15	43.46	3,270,325
03 Jun 21	43.18000 +0.30	43.37	42.26	42.60	4,630,225
02 Jun 21	42.88000 -0.24	43.24	42.72	43.03	6,313,615
01 Jun 21	43.12000 -0.51	44.12	43.06	43.84	4,697,355
28 May 21	43.63000 +0.31	43.83	43.35	43.65	3,692,251
27 May 21	43.32000 -0.47	44.17	43.13	43.92	9,831,036
26 May 21	43.79000 -0.02	44.04	43.58	44.01	2,326,967
25 May 21	43.81000 -0.20	44.24	43.57	44.19	2,526,623
24 May 21	44.01000 +0.48	44.30	43.78	43.79	2,390,361
21 May 21	43.53000 -0.17	44.28	43.37	43.94	3,222,914
20 May 21	43.70000 +0.51	43.94	43.15	43.38	3,863,437
19 May 21	43.19000 -0.19	43.22	41.95	42.59	4,366,391
18 May 21	43.38000 -0.81	44.33	43.35	44.33	3,447,757
17 May 21	44.19000 -0.09	44.32	43.60	44.00	3,136,550
14 May 21	44.28000 +0.75	44.57	43.71	43.88	2,591,918
13 May 21	43.53000 +0.68	43.88	42.86	42.90	4,705,532
12 May 21	42.85000 -2.29	44.88	42.79	44.85	5,691,341
11 May 21	45.14000 -0.10	45.33	44.01	44.51	5,699,143
10 May 21	45.24000 -0.76	46.45	45.22	46.45	3,747,104
07 May 21	46.00000 +0.33	46.22	45.52	45.75	3,285,230
06 May 21	45.67000 +0.26	45.74	45.01	45.31	3,730,859
05 May 21	45.41000 +0.43	45.75	44.86	45.07	3,498,600
04 May 21	44.98000 +0.18	44.98	44.11	44.63	3,551,422
03 May 21	44.80000 +0.59	45.14	44.50	44.62	5,375,516
30 Apr 21	44.21000 -0.94	44.65	43.85	44.61	4,473,205
29 Apr 21	45.15000 +0.79	45.34	44.56	44.71	4,205,574
28 Apr 21	44.36000 -0.15	44.53	43.82	44.43	4,708,211
27 Apr 21	44.51000 -1.56	45.60	44.24	45.55	5,730,821
26 Apr 21	46.07000 -0.18	46.82	46.07	46.34	5,037,471
23 Apr 21	46.25000 +0.66	46.49	45.80	46.06	3,564,370
22 Apr 21	45.59000 -0.66	46.25	45.55	46.25	2,844,926
21 Apr 21	46.25000 +0.69	46.26	45.28	45.41	2,834,914
20 Apr 21	45.56000 -0.50	45.98	45.24	45.79	2,920,197
19 Apr 21	46.06000 +0.26	46.63	45.93	46.60	4,554,826
16 Apr 21	45.80000 -0.10	46.32	45.74	46.10	3,735,389
15 Apr 21	45.90000 +0.66	46.01	45.35	45.42	3,392,043
14 Apr 21	45.24000 +0.25	45.72	44.97	45.02	3,110,334
13 Apr 21	44.99000 -0.06	45.16	44.78	45.00	3,131,198
12 Apr 21	45.05000 +0.30	45.23	44.66	44.72	4,606,856
09 Apr 21	44.75000 +0.18	44.83	44.40	44.61	3,953,273
08 Apr 21	44.57000 +0.28	44.58	43.98	44.28	4,043,405
07 Apr 21	44.29000 -0.39	44.79	44.22	44.71	3,445,147
06 Apr 21	44.68000 -0.80	45.36	44.53	45.11	5,570,681
05 Apr 21	45.48000 +1.49	45.84	44.60	44.94	5,685,920
01 Apr 21	43.99000 +0.48	44.06	43.40	43.88	3,783,043
31 Mar 21	43.51000 -0.09	44.03	43.37	43.46	4,404,953
30 Mar 21	43.60000 +0.20	43.70	43.10	43.43	3,703,428
29 Mar 21	43.40000 -0.01	44.12	43.06	43.32	8,213,943
26 Mar 21	43.41000 +2.19	43.49	41.62	41.72	7,458,547
25 Mar 21	41.22000 +0.97	41.35	39.70	40.02	4,512,924
24 Mar 21	40.25000 +0.38	40.80	39.95	40.09	3,820,759
23 Mar 21	39.87000 -1.10	41.09	39.56	40.91	4,904,215
22 Mar 21	40.97000 -0.31	41.30	40.85	41.11	5,189,021
19 Mar 21	41.28000 -0.12	41.85	40.58	41.42	13,059,006
18 Mar 21	41.40000 +0.09	42.54	41.13	41.15	7,091,498
17 Mar 21	41.31000 +0.32	41.44	40.65	40.82	4,392,361
16 Mar 21	40.99000 -0.60	41.59	40.63	41.50	3,591,636
15 Mar 21	41.59000 +0.84	41.62	40.59	40.76	8,361,624
12 Mar 21	40.75000 +0.75	40.94	39.71	39.93	7,048,387
11 Mar 21	40.00000 +1.03	40.00	39.24	39.24	5,959,605
10 Mar 21	38.97000 +0.55	39.38	38.56	38.62	4,538,745
09 Mar 21	38.42000 +0.81	38.79	37.90	37.95	4,267,654
08 Mar 21	37.61000 +0.15	38.07	37.42	37.79	3,550,284
05 Mar 21	37.46000 +0.50	37.64	35.97	37.45	3,875,280
04 Mar 21	36.96000 -1.63	38.50	36.32	38.39	6,817,963
03 Mar 21	38.59000 -0.15	39.40	38.47	38.63	4,567,908
02 Mar 21	38.74000 -0.73	39.70	38.72	39.48	3,859,406
01 Mar 21	39.47000 +1.23	39.78	38.72	38.88	5,593,936
26 Feb 21	38.24000 +0.55	38.78	37.74	37.97	7,475,883
25 Feb 21	37.69000 -0.94	38.37	37.39	38.25	6,184,960
24 Feb 21	38.63000 +0.98	38.85	37.51	37.65	4,117,239
23 Feb 21	37.65000 -0.30	37.89	37.06	37.81	4,285,207
22 Feb 21	37.95000 -0.11	38.31	37.61	37.81	3,204,549
19 Feb 21	38.06000 +0.50	38.26	37.61	37.72	3,857,346
18 Feb 21	37.56000 -0.33	38.08	37.40	37.64	4,262,535
17 Feb 21	37.89000 -0.71	38.77	37.87	38.32	5,728,397
16 Feb 21	38.60000 +1.72	39.16	38.35	38.45	8,140,557
12 Feb 21	36.88000 +0.12	36.96	36.30	36.42	2,865,517
11 Feb 21	36.76000 -0.18	37.04	36.25	37.04	3,536,923
10 Feb 21	36.94000 +0.61	37.12	36.41	36.44	3,897,032
09 Feb 21	36.33000 -1.35	37.78	36.28	37.65	7,019,591
08 Feb 21	37.68000 +0.26	37.88	37.48	37.53	2,294,979
05 Feb 21	37.42000 +0.14	37.68	37.35	37.46	2,226,541
04 Feb 21	37.28000 +0.94	37.38	36.56	36.70	3,636,915
03 Feb 21	36.34000 +0.01	36.59	35.61	36.12	3,891,915
02 Feb 21	36.33000 +0.43	36.69	36.03	36.42	4,225,771
01 Feb 21	35.90000 +0.03	36.39	35.60	36.16	3,455,266
29 Jan 21	35.87000 -0.57	36.47	35.55	36.20	5,565,846
28 Jan 21	36.44000 +1.21	36.90	35.93	36.08	5,475,958
27 Jan 21	35.23000 -1.94	36.96	35.03	36.15	9,009,521
26 Jan 21	37.17000 -1.29	38.75	37.12	38.74	5,583,175
25 Jan 21	38.46000 +0.86	38.53	37.55	37.74	4,799,961
22 Jan 21	37.60000 -0.34	37.84	37.28	37.50	4,314,938
21 Jan 21	37.94000 -0.51	38.60	37.94	38.50	2,823,868
20 Jan 21	38.45000 -0.08	38.84	38.12	38.57	3,220,216
19 Jan 21	38.53000 +0.73	38.73	38.11	38.22	4,017,626
15 Jan 21	37.80000 -0.23	38.03	37.20	37.76	4,854,332
14 Jan 21	38.03000 +0.86	38.75	37.48	37.87	5,223,447
13 Jan 21	37.17000 -0.29	37.46	37.02	37.40	2,763,704
12 Jan 21	37.46000 -0.08	38.04	37.29	37.70	3,845,620
11 Jan 21	37.54000 +0.59	37.61	36.40	36.55	5,624,383
08 Jan 21	36.95000 -0.03	37.23	36.56	37.13	4,144,959
07 Jan 21	36.98000 +0.08	37.46	36.71	37.26	4,477,915
06 Jan 21	36.90000 +1.23	37.56	36.00	36.20	5,470,530
05 Jan 21	35.67000 +0.75	35.85	34.91	34.96	4,775,028
04 Jan 21	34.92000 -1.08	36.23	34.81	36.05	4,999,759
31 Dec 20	36.00000 +0.03	36.06	35.63	36.00	3,562,911
30 Dec 20	35.97000 +0.33	36.16	35.75	35.80	2,260,068
29 Dec 20	35.64000 -0.55	36.38	35.51	36.38	1,888,072
28 Dec 20	36.19000 -0.08	36.65	36.15	36.46	1,731,442
24 Dec 20	36.27000 -0.08	36.59	35.95	36.50	1,190,703
23 Dec 20	36.35000 +0.28	36.72	36.20	36.35	4,195,777
22 Dec 20	36.07000 +0.12	36.45	35.91	36.21	3,340,231
21 Dec 20	35.95000 -0.29	36.04	35.03	35.66	5,467,230
18 Dec 20	36.24000 -0.35	36.65	35.85	36.61	7,085,359
17 Dec 20	36.59000 +0.35	36.60	36.24	36.50	4,201,730
16 Dec 20	36.24000 -0.78	37.10	36.01	37.06	4,582,916
15 Dec 20	37.02000 +0.21	37.11	36.30	36.99	4,424,486
14 Dec 20	36.81000 +1.17	37.42	36.55	36.96	5,757,871
11 Dec 20	35.64000 -1.53	36.55	35.45	36.29	6,257,196
10 Dec 20	37.17000 -0.49	37.58	36.87	37.58	4,140,153
09 Dec 20	37.66000 -0.27	38.44	37.62	38.00	4,014,612
08 Dec 20	37.93000 +0.35	37.98	37.37	37.42	2,854,528
07 Dec 20	37.58000 -0.37	37.83	37.34	37.78	2,604,936
04 Dec 20	37.95000 +0.83	37.95	37.12	37.19	3,507,094
03 Dec 20	37.12000 -0.68	37.70	37.04	37.33	3,848,035
02 Dec 20	37.80000 +0.42	37.94	37.24	37.30	3,837,375
01 Dec 20	37.38000 -0.04	37.91	37.22	37.79	3,663,250
30 Nov 20	37.42000 +0.33	37.42	36.66	37.09	5,297,642
27 Nov 20	37.09000 -0.21	37.60	37.05	37.30	1,416,197
25 Nov 20	37.30000 -0.20	37.52	37.08	37.47	1,872,613
24 Nov 20	37.50000 +0.87	37.58	36.93	37.00	4,000,814
23 Nov 20	36.63000 +0.33	36.83	36.30	36.54	1,977,753
20 Nov 20	36.30000 -0.03	36.55	36.02	36.25	2,795,121
19 Nov 20	36.33000 +0.24	36.44	35.65	35.83	2,319,015
18 Nov 20	36.09000 -0.39	36.66	36.09	36.60	2,736,607
17 Nov 20	36.48000 -0.50	36.83	36.26	36.63	2,818,579
16 Nov 20	36.98000 +1.15	37.13	36.06	36.45	4,042,923
13 Nov 20	35.83000 +0.92	36.01	35.24	35.30	2,520,533
12 Nov 20	34.91000 -1.07	35.70	34.57	35.63	3,449,625
11 Nov 20	35.98000 -0.04	36.32	35.75	36.30	2,605,732
10 Nov 20	36.02000 +0.34	36.21	35.65	35.91	4,779,321
09 Nov 20	35.68000 +0.97	37.08	35.63	36.31	6,855,663
06 Nov 20	34.71000 +0.22	34.84	34.39	34.47	2,745,721
05 Nov 20	34.49000 +0.93	34.83	34.14	34.22	3,656,256
04 Nov 20	33.56000 -0.11	34.33	32.91	33.48	3,898,071
03 Nov 20	33.67000 +1.20	33.89	32.99	32.99	2,955,169
02 Nov 20	32.47000 +0.50	32.79	32.01	32.32	3,597,711
30 Oct 20	31.97000 -0.13	32.12	31.28	31.91	4,503,486
29 Oct 20	32.10000 +0.37	32.43	31.45	31.68	4,342,482
28 Oct 20	31.73000 -1.12	32.55	31.62	32.11	6,551,933
27 Oct 20	32.85000 -1.40	34.45	32.62	34.31	8,783,730
26 Oct 20	34.25000 -1.31	35.10	34.19	35.10	5,815,273
23 Oct 20	35.56000 +0.09	35.65	35.28	35.61	2,785,855
22 Oct 20	35.47000 +0.47	35.60	34.95	35.00	2,377,534
21 Oct 20	35.00000 +0.16	35.46	34.74	34.87	3,727,563
20 Oct 20	34.84000 +0.24	35.34	34.72	34.90	2,782,358
19 Oct 20	34.60000 -0.58	35.45	34.47	35.29	2,328,747
16 Oct 20	35.18000 +0.22	35.38	34.89	35.06	3,588,330
15 Oct 20	34.96000 +0.46	34.98	34.10	34.11	4,007,753
14 Oct 20	34.50000 -0.37	35.05	34.27	34.92	4,312,895
13 Oct 20	34.87000 +0.24	35.39	34.28	34.63	6,552,254
12 Oct 20	34.63000 -0.15	35.04	34.60	34.98	4,118,249
09 Oct 20	34.78000 -0.45	35.55	34.71	35.40	3,750,152
08 Oct 20	35.23000 +0.17	35.83	35.10	35.20	4,257,196
07 Oct 20	35.06000 +1.44	35.10	33.88	33.93	4,599,839
06 Oct 20	33.62000 +0.09	34.33	33.57	33.64	5,328,801
05 Oct 20	33.53000 +0.72	33.72	33.00	33.25	3,743,065
02 Oct 20	32.81000 +0.28	33.11	32.00	32.03	3,870,436
01 Oct 20	32.53000 +0.12	32.77	32.06	32.75	4,624,881
30 Sep 20	32.41000 +0.44	32.79	32.06	32.15	5,135,641
29 Sep 20	31.97000 -0.06	32.33	31.93	32.15	3,117,857
28 Sep 20	32.03000 +0.83	32.19	31.63	31.76	3,036,298
25 Sep 20	31.20000 +0.51	31.30	30.41	30.55	2,536,579
24 Sep 20	30.69000 +0.10	31.14	30.16	30.35	3,085,751
23 Sep 20	30.59000 -1.02	31.64	30.51	31.57	4,175,578
22 Sep 20	31.61000 +0.19	31.62	31.03	31.42	6,098,580
21 Sep 20	31.42000 -1.02	31.86	30.95	31.66	5,812,794
18 Sep 20	32.44000 -0.38	33.00	32.23	32.73	7,914,517
17 Sep 20	32.82000 +0.18	33.09	32.09	32.20	6,085,104
16 Sep 20	32.64000 -0.18	33.24	32.56	32.95	6,486,567
15 Sep 20	32.82000 +0.08	33.22	32.81	32.99	3,616,080
14 Sep 20	32.74000 +0.80	32.91	32.43	32.47	4,779,289
11 Sep 20	31.94000 +0.06	32.40	31.58	32.28	7,948,976
10 Sep 20	31.88000 -1.19	33.47	31.82	33.20	7,343,126
09 Sep 20	33.07000 +1.31	33.79	32.50	32.50	7,570,648
08 Sep 20	31.76000 -0.29	32.15	31.50	31.60	4,465,252
04 Sep 20	32.05000 +0.15	32.32	31.14	32.08	5,453,259
03 Sep 20	31.90000 -1.80	33.42	31.46	33.31	6,206,518
02 Sep 20	33.70000 +0.85	33.86	32.90	33.00	4,605,031
01 Sep 20	32.85000 +0.39	32.87	32.04	32.29	3,007,495
31 Aug 20	32.46000 -0.20	32.69	32.21	32.65	4,728,060
28 Aug 20	32.66000 +0.53	32.74	31.94	32.22	6,193,442
27 Aug 20	32.13000 -0.65	32.73	31.89	32.69	4,217,161
26 Aug 20	32.78000 -0.11	33.08	32.72	32.89	2,874,706
25 Aug 20	32.89000 -0.48	33.56	32.60	33.47	3,553,794
24 Aug 20	33.37000 +0.90	33.38	32.49	32.53	4,676,390
21 Aug 20	32.47000 +0.60	32.49	31.78	31.95	4,874,949
20 Aug 20	31.87000 -0.36	32.11	31.80	32.00	2,322,463
19 Aug 20	32.23000 +0.12	32.40	32.10	32.23	3,043,171
18 Aug 20	32.11000 -0.22	32.43	32.01	32.42	3,254,174
17 Aug 20	32.33000 +0.01	32.58	32.29	32.42	2,271,480
14 Aug 20	32.32000 -0.20	32.48	32.15	32.45	2,736,890
13 Aug 20	32.52000 -0.21	32.85	32.36	32.58	3,826,319
12 Aug 20	32.73000 +0.43	32.87	32.40	32.50	2,575,953
11 Aug 20	32.30000 +0.15	32.84	32.23	32.39	4,083,216
10 Aug 20	32.15000 +0.30	32.25	31.76	31.90	5,447,854
07 Aug 20	31.85000 +0.01	31.89	31.45	31.77	3,079,611
06 Aug 20	31.84000 -0.04	31.99	31.63	31.67	3,238,317
05 Aug 20	31.88000 +0.69	31.92	31.26	31.31	3,666,435
04 Aug 20	31.19000 +0.29	31.20	30.86	30.92	3,380,185
03 Aug 20	30.90000 -0.10	31.09	30.63	31.08	3,596,723
31 Jul 20	31.00000 -0.12	31.17	30.45	31.06	5,697,341
30 Jul 20	31.12000 -0.49	31.43	30.94	31.26	6,095,850
29 Jul 20	31.61000 +1.37	31.82	30.35	30.78	7,252,555
28 Jul 20	30.24000 -0.39	31.36	29.95	30.49	8,905,692
27 Jul 20	30.63000 +1.34	30.83	29.07	29.18	9,852,014
24 Jul 20	29.29000 -0.51	29.86	29.22	29.69	5,542,006
23 Jul 20	29.80000 +0.20	30.16	29.55	29.60	5,370,768
22 Jul 20	29.60000 +0.29	29.83	29.17	29.33	4,908,540
21 Jul 20	29.31000 +0.27	29.57	29.16	29.18	4,584,878
20 Jul 20	29.04000 +0.00	29.11	28.78	28.93	5,414,209
17 Jul 20	29.04000 +0.28	29.11	28.68	28.90	4,686,998
16 Jul 20	28.76000 +0.70	29.03	28.26	28.47	6,139,998
15 Jul 20	28.06000 +0.70	28.14	27.60	27.74	5,541,490
14 Jul 20	27.36000 +0.64	27.42	26.47	26.76	3,725,867
13 Jul 20	26.72000 +0.05	27.21	26.68	27.00	5,293,871
10 Jul 20	26.67000 +0.16	26.70	26.27	26.49	3,061,026
09 Jul 20	26.51000 +0.03	26.69	26.12	26.49	4,558,879
08 Jul 20	26.48000 -0.01	26.65	26.19	26.41	4,140,812
07 Jul 20	26.49000 -0.33	26.79	26.27	26.58	4,772,431
06 Jul 20	26.82000 +0.82	26.96	26.55	26.68	5,815,828
02 Jul 20	26.00000 +0.34	26.47	25.91	26.16	5,029,881
01 Jul 20	25.66000 -0.24	26.23	25.64	26.06	6,319,988
30 Jun 20	25.90000 +0.22	26.05	25.44	25.50	4,539,729
29 Jun 20	25.68000 +0.27	25.90	25.41	25.65	4,466,493
26 Jun 20	25.41000 -0.40	25.86	25.11	25.81	10,410,526
25 Jun 20	25.81000 +0.00	25.88	25.24	25.65	6,431,647
24 Jun 20	25.81000 -1.07	26.74	25.57	26.64	6,082,106
23 Jun 20	26.88000 +0.34	27.21	26.77	26.93	7,693,167
22 Jun 20	26.54000 -0.16	26.73	26.28	26.60	7,557,322
19 Jun 20	26.70000 -0.65	28.00	26.63	28.00	11,999,176
18 Jun 20	27.35000 +0.10	27.53	26.88	27.00	6,690,161
17 Jun 20	27.25000 -0.41	27.85	27.24	27.80	6,954,191
16 Jun 20	27.66000 +0.54	28.44	27.21	27.97	7,401,103
15 Jun 20	27.12000 +0.19	27.48	26.06	26.28	7,467,483
12 Jun 20	26.93000 +0.78	27.35	26.53	27.05	9,550,820
11 Jun 20	26.15000 -1.70	27.07	25.97	26.60	13,916,076
10 Jun 20	27.85000 +0.22	28.11	27.42	27.70	11,455,634
09 Jun 20	27.63000 +0.36	27.85	26.50	26.58	9,691,185
08 Jun 20	27.27000 +0.59	27.29	26.59	26.86	7,535,029
05 Jun 20	26.68000 +1.93	26.71	25.86	25.86	8,206,463
04 Jun 20	24.75000 -0.40	25.33	24.64	24.79	5,926,537
03 Jun 20	25.15000 +1.27	25.25	24.32	24.33	5,607,518
02 Jun 20	23.88000 +1.14	23.88	22.89	22.94	5,722,413
01 Jun 20	22.74000 -0.05	22.91	22.52	22.75	3,647,469
29 May 20	22.79000 -0.26	22.97	22.18	22.91	7,791,935
28 May 20	23.05000 -0.28	23.46	22.81	23.21	5,311,857
27 May 20	23.33000 +0.85	23.35	22.70	22.91	6,374,133
26 May 20	22.48000 +1.10	22.81	21.97	22.00	5,075,398
22 May 20	21.38000 +0.06	21.43	20.99	21.33	3,871,905
21 May 20	21.32000 -0.26	21.71	21.29	21.55	4,114,326
20 May 20	21.58000 +0.74	21.71	20.96	21.20	5,140,935
19 May 20	20.84000 -0.13	21.25	20.42	20.95	3,985,742
18 May 20	20.97000 +1.32	21.12	20.35	20.36	3,878,418
15 May 20	19.65000 -0.29	19.86	19.45	19.66	3,248,274
14 May 20	19.94000 +0.31	19.96	18.82	19.35	4,257,136
13 May 20	19.63000 -0.78	20.41	19.39	20.30	4,477,949
12 May 20	20.41000 -0.89	21.47	20.40	21.40	4,197,670
11 May 20	21.30000 -0.32	21.44	20.97	21.25	3,265,665
08 May 20	21.62000 +0.67	21.73	21.28	21.35	2,671,983
07 May 20	20.95000 +0.24	21.28	20.90	21.13	4,054,788
06 May 20	20.71000 +0.04	20.96	20.51	20.89	4,134,359
05 May 20	20.67000 +0.28	21.09	20.62	20.69	6,283,880
04 May 20	20.39000 -0.27	20.52	20.01	20.40	4,132,789
01 May 20	20.66000 -1.35	21.52	20.55	21.50	4,327,087
30 Apr 20	22.01000 -0.47	22.34	21.76	22.13	6,330,405
29 Apr 20	22.48000 +0.34	22.73	21.57	22.37	8,076,461
28 Apr 20	22.14000 +0.51	23.10	21.92	22.65	7,520,087
27 Apr 20	21.63000 +0.85	21.79	20.93	21.02	6,012,387
24 Apr 20	20.78000 +0.75	20.83	20.10	20.18	4,590,711
23 Apr 20	20.03000 +0.05	20.64	20.02	20.20	3,836,036
22 Apr 20	19.98000 +0.54	20.09	19.55	19.90	5,129,879
21 Apr 20	19.44000 -1.00	20.18	19.42	20.01	4,827,905
20 Apr 20	20.44000 -0.28	20.91	20.07	20.31	4,747,568
17 Apr 20	20.72000 +0.88	20.97	20.33	20.35	4,946,569
16 Apr 20	19.84000 -0.15	20.05	19.50	20.03	4,175,532
15 Apr 20	19.99000 -0.71	20.23	19.67	20.12	4,335,940
14 Apr 20	20.70000 +0.29	21.10	20.34	20.95	4,951,811
13 Apr 20	20.41000 -0.77	21.08	20.14	21.00	5,152,554
09 Apr 20	21.18000 +0.61	21.63	20.62	20.64	6,051,149
08 Apr 20	20.57000 +0.89	20.73	19.67	19.89	5,016,473
07 Apr 20	19.68000 -0.03	20.50	19.30	20.44	7,939,239
06 Apr 20	19.71000 +1.80	19.84	18.35	18.90	10,797,114
03 Apr 20	17.91000 -0.79	18.84	17.82	18.61	7,183,178
02 Apr 20	18.70000 -0.41	19.44	18.49	19.10	7,653,377
01 Apr 20	19.11000 -1.43	19.68	18.76	19.52	6,386,451
31 Mar 20	20.54000 -0.74	21.55	20.45	21.37	6,099,425
30 Mar 20	21.28000 +0.54	21.40	20.27	20.92	6,231,253
27 Mar 20	20.74000 -1.07	21.59	20.47	21.02	5,685,849
26 Mar 20	21.81000 +1.56	21.96	19.91	20.29	6,740,406
25 Mar 20	20.25000 +0.23	21.04	19.16	19.90	8,753,521
24 Mar 20	20.02000 +2.27	20.07	18.22	18.70	7,192,099
23 Mar 20	17.75000 -1.11	18.78	17.44	18.71	6,779,689
20 Mar 20	18.86000 -2.41	21.61	18.79	21.35	7,795,351
19 Mar 20	21.27000 -0.23	21.99	20.02	21.14	7,353,085
18 Mar 20	21.50000 -0.06	21.56	19.39	19.84	7,556,587
17 Mar 20	21.56000 +2.50	21.57	18.46	19.33	8,980,801
16 Mar 20	19.06000 -3.74	20.14	18.42	19.83	12,805,669
13 Mar 20	22.80000 +2.33	22.80	20.10	21.69	9,033,240
12 Mar 20	20.47000 -2.68	22.33	20.36	21.29	8,766,569
11 Mar 20	23.15000 -1.03	23.80	22.77	23.43	11,517,408
10 Mar 20	24.18000 +1.34	24.21	22.69	23.83	9,202,430
09 Mar 20	22.84000 -2.04	24.15	22.62	23.16	15,023,115
06 Mar 20	24.88000 +0.28	24.98	23.61	23.66	9,856,757
05 Mar 20	24.60000 -0.49	25.03	24.36	24.67	7,953,682
04 Mar 20	25.09000 +1.20	25.10	23.91	24.25	6,510,975
03 Mar 20	23.89000 -0.78	25.41	23.73	24.52	7,959,799
02 Mar 20	24.67000 +0.81	24.68	23.51	24.04	8,282,893
28 Feb 20	23.86000 -0.17	24.10	22.80	23.04	13,670,309
27 Feb 20	24.03000 -1.22	25.18	23.68	24.34	10,953,388
26 Feb 20	25.25000 -0.47	26.29	25.25	25.98	7,331,303
25 Feb 20	25.72000 -1.28	27.20	25.36	27.18	12,039,931
24 Feb 20	27.00000 -0.96	27.34	26.67	26.96	5,771,662
21 Feb 20	27.96000 -0.33	28.13	27.75	27.96	4,774,078
20 Feb 20	28.29000 +0.33	28.31	27.71	27.87	5,912,810
19 Feb 20	27.96000 -0.01	28.31	27.89	28.00	8,384,208
18 Feb 20	27.97000 -0.62	28.54	27.84	28.37	4,379,491
14 Feb 20	28.59000 -0.12	28.70	28.45	28.70	2,841,155
13 Feb 20	28.71000 -0.13	28.92	28.33	28.60	3,920,463
12 Feb 20	28.84000 +0.80	28.89	28.26	28.30	4,814,972
11 Feb 20	28.04000 +0.47	28.33	27.70	27.79	5,260,795
10 Feb 20	27.57000 -0.11	27.64	27.40	27.59	3,150,240
07 Feb 20	27.68000 -0.49	27.98	27.65	27.93	3,382,860
06 Feb 20	28.17000 -0.12	28.49	28.04	28.44	3,253,260
05 Feb 20	28.29000 +0.71	28.30	27.84	28.11	5,647,564
04 Feb 20	27.58000 +0.67	27.67	27.29	27.47	4,486,383
03 Feb 20	26.91000 +0.22	27.37	26.81	26.84	4,749,211
31 Jan 20	26.69000 -1.00	27.60	26.55	27.57	8,682,348
30 Jan 20	27.69000 -0.66	27.96	27.25	27.96	9,472,648
29 Jan 20	28.35000 +0.35	29.26	27.56	27.81	12,836,782
28 Jan 20	28.00000 -0.56	28.84	27.98	28.75	10,976,697
27 Jan 20	28.56000 -0.80	28.92	28.56	28.76	6,830,802
24 Jan 20	29.36000 -0.19	29.72	29.08	29.66	4,741,402
23 Jan 20	29.55000 -0.10	29.62	29.09	29.37	4,167,905
22 Jan 20	29.65000 -0.06	30.13	29.58	29.76	4,390,460
21 Jan 20	29.71000 -0.35	29.87	29.51	29.79	4,313,875
17 Jan 20	30.06000 +0.05	30.21	29.92	30.08	4,348,177
16 Jan 20	30.01000 +0.34	30.11	29.62	29.80	4,193,297
15 Jan 20	29.67000 -0.44	30.07	29.54	29.85	5,405,884
14 Jan 20	30.11000 -0.29	30.44	29.96	30.38	5,483,557
13 Jan 20	30.40000 +0.29	30.42	29.87	30.10	5,046,050
10 Jan 20	30.11000 -0.11	30.34	30.01	30.13	4,734,276
09 Jan 20	30.22000 +0.18	30.23	30.00	30.23	6,048,145
08 Jan 20	30.04000 +0.14	30.08	29.66	29.71	8,429,632
07 Jan 20	29.90000 +0.22	29.94	29.49	29.79	6,852,040
06 Jan 20	29.68000 +0.08	29.69	29.25	29.37	6,009,979
03 Jan 20	29.60000 -0.39	29.73	29.31	29.54	6,977,674
02 Jan 20	29.99000 +0.88	30.00	29.30	29.32	5,627,445
31 Dec 19	29.11000 +0.10	29.12	28.81	28.89	3,586,077
30 Dec 19	29.01000 +0.22	29.13	28.71	28.75	3,950,176
27 Dec 19	28.79000 -0.24	29.10	28.73	29.10	2,253,039
26 Dec 19	29.03000 +0.21	29.10	28.90	28.94	2,398,946
24 Dec 19	28.82000 -0.30	29.15	28.70	29.14	1,531,478
23 Dec 19	29.12000 +0.11	29.13	28.72	29.05	3,708,265
20 Dec 19	29.01000 +0.09	29.36	29.01	29.23	12,893,175
19 Dec 19	28.92000 +0.61	28.92	28.15	28.23	8,285,265
18 Dec 19	28.31000 -0.20	28.53	28.09	28.53	5,168,645
17 Dec 19	28.51000 -0.11	28.75	28.38	28.60	5,254,945
16 Dec 19	28.62000 -0.12	29.07	28.50	29.02	4,857,966
13 Dec 19	28.74000 -0.51	29.44	28.58	29.32	5,846,641
12 Dec 19	29.25000 +1.23	29.32	27.94	27.94	8,012,661
11 Dec 19	28.02000 +0.02	28.50	28.00	28.12	6,065,310
10 Dec 19	28.00000 -0.51	28.61	27.97	28.51	5,054,746
09 Dec 19	28.51000 +0.62	28.96	27.90	27.95	9,053,162
06 Dec 19	27.89000 +0.20	28.15	27.85	27.95	4,697,711
05 Dec 19	27.69000 -0.33	28.16	27.67	28.12	5,328,646
04 Dec 19	28.02000 -0.01	28.56	28.01	28.20	4,898,297
03 Dec 19	28.03000 -0.72	28.39	27.65	28.38	4,867,335
02 Dec 19	28.75000 -0.29	29.17	28.69	29.05	2,937,669
29 Nov 19	29.04000 -0.31	29.35	29.02	29.27	1,598,283
27 Nov 19	29.35000 +0.21	29.48	29.13	29.17	2,754,766
26 Nov 19	29.14000 -0.10	29.22	28.86	29.09	4,462,760
25 Nov 19	29.24000 +0.22	29.36	29.06	29.22	3,431,864
22 Nov 19	29.02000 +0.47	29.03	28.64	28.69	4,670,877
21 Nov 19	28.55000 -0.07	28.64	28.28	28.64	5,609,153
20 Nov 19	28.62000 -0.33	28.97	28.41	28.78	3,768,966
19 Nov 19	28.95000 -0.07	29.20	28.78	29.20	3,641,809
18 Nov 19	29.02000 -0.33	29.21	28.89	29.14	3,037,615
15 Nov 19	29.35000 +0.40	29.39	29.02	29.10	4,089,046
14 Nov 19	28.95000 -0.36	29.10	28.75	29.03	3,508,075
13 Nov 19	29.31000 -0.31	29.59	29.22	29.40	4,561,196
12 Nov 19	29.62000 -0.32	30.03	29.57	29.98	2,846,191
11 Nov 19	29.94000 -0.43	30.18	29.79	30.12	2,174,663
08 Nov 19	30.37000 +0.18	30.38	29.88	30.14	2,639,322
07 Nov 19	30.19000 +0.35	30.30	30.09	30.10	3,807,295
06 Nov 19	29.84000 -0.21	30.11	29.79	29.99	3,100,154
05 Nov 19	30.05000 -0.01	30.37	29.88	30.12	4,088,366
04 Nov 19	30.06000 +0.48	30.16	29.72	29.76	4,385,201
01 Nov 19	29.58000 -0.05	29.89	29.52	29.78	6,937,865
31 Oct 19	29.63000 -0.76	30.39	29.57	30.23	7,027,661
30 Oct 19	30.39000 +0.13	30.42	29.01	29.07	7,476,959
29 Oct 19	30.26000 -0.35	31.10	29.36	30.93	8,231,852
28 Oct 19	30.61000 +0.10	30.83	30.38	30.67	6,533,184
25 Oct 19	30.51000 +0.72	30.70	29.73	29.79	7,398,910
24 Oct 19	29.79000 -0.29	30.34	29.71	30.28	4,667,736
23 Oct 19	30.08000 +0.07	30.10	29.70	29.93	4,176,664
22 Oct 19	30.01000 +0.10	30.19	29.64	29.65	4,839,664
21 Oct 19	29.91000 +0.58	30.13	29.55	29.58	4,543,596
18 Oct 19	29.33000 -0.02	29.43	29.20	29.31	7,308,241
17 Oct 19	29.35000 -0.17	29.78	29.27	29.71	4,590,429
16 Oct 19	29.52000 -0.01	29.66	29.38	29.38	3,929,380
15 Oct 19	29.53000 +0.52	29.69	28.93	29.00	3,803,029
14 Oct 19	29.01000 -0.05	29.11	28.75	28.92	2,745,661
11 Oct 19	29.06000 +0.86	29.34	28.48	28.55	8,036,207
10 Oct 19	28.20000 +0.38	28.47	27.80	27.85	4,480,162
09 Oct 19	27.82000 +0.55	28.00	27.49	27.54	4,497,416
08 Oct 19	27.27000 -0.65	27.71	27.13	27.59	5,882,449
07 Oct 19	27.92000 -0.10	28.22	27.80	27.89	3,255,504
04 Oct 19	28.02000 +0.42	28.06	27.51	27.65	3,272,146
03 Oct 19	27.60000 +0.28	27.61	26.75	27.22	4,171,581
02 Oct 19	27.32000 -0.46	27.62	27.23	27.54	4,406,078
01 Oct 19	27.78000 -0.74	28.96	27.62	28.70	5,346,332
30 Sep 19	28.52000 +0.14	28.70	28.33	28.62	5,569,265
27 Sep 19	28.38000 +0.15	28.70	28.15	28.38	3,423,258
26 Sep 19	28.23000 -0.03	28.34	27.91	28.25	2,740,440
25 Sep 19	28.26000 +0.61	28.36	27.54	27.65	4,348,930
24 Sep 19	27.65000 -0.02	27.84	27.41	27.77	6,341,298
23 Sep 19	27.67000 -0.09	27.79	27.50	27.65	5,662,837
20 Sep 19	27.76000 +0.16	28.14	27.68	27.68	7,040,995
19 Sep 19	27.60000 -0.30	27.96	27.59	27.94	5,091,781
18 Sep 19	27.90000 -0.33	28.24	27.60	28.23	8,496,545
17 Sep 19	28.23000 -1.82	28.29	27.42	27.84	28,478,060
16 Sep 19	30.05000 -0.11	30.25	29.90	30.00	2,836,894
13 Sep 19	30.16000 -0.09	30.53	30.12	30.29	4,434,868
12 Sep 19	30.25000 +0.27	30.44	29.70	30.02	8,458,496
11 Sep 19	29.98000 +0.79	29.98	28.95	29.40	5,706,412
10 Sep 19	29.19000 +0.50	29.39	28.56	28.61	6,321,132
09 Sep 19	28.69000 +0.36	28.79	28.38	28.48	5,407,043
06 Sep 19	28.33000 -0.25	28.85	28.27	28.71	4,711,147
05 Sep 19	28.58000 +1.18	28.72	27.76	27.77	6,776,884
04 Sep 19	27.40000 +0.33	27.52	27.14	27.35	4,123,352
03 Sep 19	27.07000 -0.78	27.51	26.79	27.42	4,956,598
30 Aug 19	27.85000 +0.13	28.19	27.69	28.04	5,084,281
29 Aug 19	27.72000 +0.34	27.94	27.55	27.63	2,991,806
28 Aug 19	27.38000 +0.31	27.45	26.78	26.93	3,917,401
27 Aug 19	27.07000 -0.16	27.50	26.99	27.42	3,642,544
26 Aug 19	27.23000 -0.22	27.76	27.13	27.67	4,977,453
23 Aug 19	27.45000 -0.73	28.27	27.29	28.00	5,438,688
22 Aug 19	28.18000 +0.29	28.38	27.78	28.10	6,952,563
21 Aug 19	27.89000 +0.40	28.07	27.71	27.79	4,654,328
20 Aug 19	27.49000 -0.40	27.92	27.47	27.77	4,075,862
19 Aug 19	27.89000 +0.26	28.25	27.88	28.08	3,359,118
16 Aug 19	27.63000 +0.50	27.79	27.22	27.35	5,262,531
15 Aug 19	27.13000 -0.19	27.44	26.98	27.31	5,039,814
14 Aug 19	27.32000 -0.90	27.87	27.30	27.81	5,925,240
13 Aug 19	28.22000 +0.47	28.75	27.54	27.60	4,945,393
12 Aug 19	27.75000 -0.53	28.09	27.60	28.04	4,748,687
09 Aug 19	28.28000 -0.87	28.98	28.07	28.98	4,387,759
08 Aug 19	29.15000 +0.64	29.22	28.72	28.88	5,256,608
07 Aug 19	28.51000 -0.01	28.61	27.92	28.03	7,118,858
06 Aug 19	28.52000 +0.34	28.73	28.10	28.53	6,229,857
05 Aug 19	28.18000 -1.11	29.00	27.96	28.96	11,258,225
02 Aug 19	29.29000 -0.45	29.76	29.07	29.50	6,626,108
01 Aug 19	29.74000 -1.01	30.76	29.61	30.39	10,966,799
31 Jul 19	30.75000 -0.65	31.33	30.35	31.27	12,895,043
30 Jul 19	31.40000 -2.70	32.16	31.21	31.87	16,819,952
29 Jul 19	34.10000 +0.31	34.25	33.85	34.01	5,975,343
26 Jul 19	33.79000 +0.79	33.84	33.03	33.16	5,929,749
25 Jul 19	33.00000 -0.82	33.62	32.92	33.58	6,283,460
24 Jul 19	33.82000 +0.24	33.87	33.50	33.50	4,037,043
23 Jul 19	33.58000 +0.22	33.76	33.42	33.46	3,889,644
22 Jul 19	33.36000 +0.25	33.45	32.98	33.15	3,675,242
19 Jul 19	33.11000 -0.05	33.58	33.10	33.55	4,471,693
18 Jul 19	33.16000 +0.21	33.22	32.78	32.95	3,944,970
17 Jul 19	32.95000 -0.35	33.21	32.66	33.14	6,728,327
16 Jul 19	33.30000 -0.07	33.49	33.15	33.32	2,400,013
15 Jul 19	33.37000 +0.36	33.42	32.99	33.03	2,421,632
12 Jul 19	33.01000 +0.46	33.10	32.70	32.77	4,466,537
11 Jul 19	32.55000 -0.19	32.79	32.38	32.74	3,186,938
10 Jul 19	32.74000 -0.29	33.36	32.74	33.16	3,287,471
09 Jul 19	33.03000 +0.02	33.11	32.76	32.91	2,638,928
08 Jul 19	33.01000 -0.60	33.39	32.85	33.30	3,688,506
05 Jul 19	33.61000 -0.14	33.61	33.15	33.59	2,496,066
03 Jul 19	33.75000 +0.04	33.92	33.60	33.78	3,209,878
02 Jul 19	33.71000 -0.41	34.09	33.56	34.00	2,764,652
01 Jul 19	34.12000 +0.89	34.26	33.81	33.93	5,995,823
28 Jun 19	33.23000 +0.00	33.37	32.93	33.20	8,436,720
27 Jun 19	33.23000 +0.17	33.42	33.10	33.19	3,149,583
26 Jun 19	33.06000 +0.25	33.46	32.98	33.05	5,403,989
25 Jun 19	32.81000 -0.23	33.21	32.76	33.05	4,203,367
24 Jun 19	33.04000 -0.21	33.35	32.84	33.30	6,673,537
21 Jun 19	33.25000 +0.13	33.35	32.93	33.23	9,145,603
20 Jun 19	33.12000 +0.42	33.31	32.64	32.97	8,467,399
19 Jun 19	32.70000 +0.18	32.78	32.45	32.63	4,762,616
18 Jun 19	32.52000 +1.15	32.83	31.51	31.64	8,515,466
17 Jun 19	31.37000 +0.46	31.48	30.94	31.20	5,155,539
14 Jun 19	30.91000 -0.38	31.50	30.30	31.26	5,659,981
13 Jun 19	31.29000 +0.08	31.49	31.10	31.27	3,566,295
12 Jun 19	31.21000 +0.25	31.27	30.93	30.93	3,412,821
11 Jun 19	30.96000 +0.02	31.43	30.91	31.32	3,847,655
10 Jun 19	30.94000 +0.36	31.33	30.72	30.80	3,911,287
07 Jun 19	30.58000 +0.09	30.93	30.56	30.69	3,028,380
06 Jun 19	30.49000 +0.13	30.62	30.15	30.36	3,365,296
05 Jun 19	30.36000 +0.49	30.38	29.86	30.12	4,398,443
04 Jun 19	29.87000 +1.02	29.90	29.26	29.30	4,222,054
03 Jun 19	28.85000 +0.01	29.24	28.70	28.82	3,649,344
31 May 19	28.84000 -0.34	28.96	28.60	28.81	4,068,041
30 May 19	29.18000 -0.01	29.35	29.03	29.16	2,927,518
29 May 19	29.19000 -0.45	29.85	29.02	29.46	3,920,838
28 May 19	29.64000 -0.06	29.94	29.60	29.81	5,761,066
24 May 19	29.70000 +0.07	29.98	29.64	29.88	3,432,952
23 May 19	29.63000 -0.73	29.99	29.39	29.99	5,164,638
22 May 19	30.36000 +0.03	30.49	30.09	30.12	4,219,054
21 May 19	30.33000 +0.73	30.43	29.84	30.07	5,755,472
20 May 19	29.60000 -0.31	29.80	29.47	29.58	4,792,829
17 May 19	29.91000 -0.59	30.38	29.76	30.11	5,174,711
16 May 19	30.50000 +0.23	31.10	30.39	30.59	7,558,214
15 May 19	30.27000 +0.21	30.32	29.72	29.84	4,126,619
14 May 19	30.06000 +0.46	30.31	29.72	29.76	3,707,555
13 May 19	29.60000 -1.19	30.15	29.50	30.11	5,613,616
10 May 19	30.79000 +0.16	30.93	29.93	30.39	4,989,002
09 May 19	30.63000 -0.26	30.73	30.05	30.73	4,854,282
08 May 19	30.89000 -0.27	31.21	30.85	31.08	4,506,369
07 May 19	31.16000 -0.34	31.66	30.92	31.43	6,555,109
06 May 19	31.50000 -0.49	31.64	31.08	31.13	3,945,051
03 May 19	31.99000 +0.41	32.10	31.65	31.65	4,433,831
02 May 19	31.58000 -0.73	32.58	31.40	32.43	6,798,321
01 May 19	32.31000 +0.46	32.70	31.67	32.00	8,176,093
30 Apr 19	31.85000 -1.88	32.16	30.36	31.05	17,836,786
29 Apr 19	33.73000 +0.08	33.92	33.48	33.61	5,167,366
26 Apr 19	33.65000 +0.09	33.73	33.18	33.49	2,638,942
25 Apr 19	33.56000 -0.89	34.34	33.40	34.32	3,113,416
24 Apr 19	34.45000 -0.40	34.90	34.37	34.75	2,790,930
23 Apr 19	34.85000 +0.50	34.91	34.26	34.44	2,564,953
22 Apr 19	34.35000 -0.50	34.69	34.26	34.68	3,014,270
18 Apr 19	34.85000 -0.06	35.19	34.80	34.99	2,967,964
17 Apr 19	34.91000 +0.03	35.34	34.75	35.01	2,606,235
16 Apr 19	34.88000 -0.08	35.10	34.81	35.00	2,269,604
15 Apr 19	34.96000 -0.05	35.15	34.73	35.14	2,183,882
12 Apr 19	35.01000 +0.41	35.06	34.76	34.88	2,093,361
11 Apr 19	34.60000 +0.20	34.70	34.36	34.42	1,487,034
10 Apr 19	34.40000 +0.11	34.48	34.26	34.29	1,457,843
09 Apr 19	34.29000 -0.39	34.62	34.23	34.53	2,017,333
08 Apr 19	34.68000 -0.01	34.69	34.28	34.61	1,812,465
05 Apr 19	34.69000 +0.08	34.97	34.64	34.72	2,201,289
04 Apr 19	34.61000 +0.23	34.74	34.29	34.31	3,184,189
03 Apr 19	34.38000 +0.36	34.65	34.27	34.38	4,114,523
02 Apr 19	34.02000 +0.10	34.15	33.91	34.01	2,914,102
01 Apr 19	33.92000 +0.82	34.04	33.32	33.42	5,225,270
29 Mar 19	33.10000 +0.20	33.32	32.95	33.05	4,370,032
28 Mar 19	32.90000 -0.34	33.49	32.89	33.28	4,129,605
27 Mar 19	33.24000 -0.37	33.73	33.10	33.61	3,687,143
26 Mar 19	33.61000 -0.13	34.15	33.32	34.04	3,616,644
25 Mar 19	33.74000 -0.09	33.99	33.44	33.75	2,462,072
22 Mar 19	33.83000 -0.96	34.75	33.76	34.69	3,371,369
21 Mar 19	34.79000 +0.57	34.94	34.10	34.16	3,172,166
20 Mar 19	34.22000 -0.39	34.62	33.92	34.61	2,753,558
19 Mar 19	34.61000 +0.26	34.88	34.45	34.50	3,330,640
18 Mar 19	34.35000 -0.17	34.71	34.22	34.61	3,171,765
15 Mar 19	34.52000 +0.30	34.54	34.17	34.22	6,019,244
14 Mar 19	34.22000 -0.09	34.25	33.90	34.25	2,970,549
13 Mar 19	34.31000 +0.11	34.51	34.23	34.34	2,537,079
12 Mar 19	34.20000 +0.00	34.33	34.12	34.32	2,375,940
11 Mar 19	34.20000 +0.40	34.31	33.90	34.00	2,937,344
08 Mar 19	33.80000 -0.17	33.85	33.50	33.66	2,805,072
07 Mar 19	33.97000 -0.54	34.52	33.81	34.52	3,357,141
06 Mar 19	34.51000 -0.18	34.75	34.50	34.69	2,588,758
05 Mar 19	34.69000 -0.19	34.96	34.69	34.90	3,155,454
04 Mar 19	34.88000 -0.05	35.25	34.44	35.04	3,195,071
01 Mar 19	34.93000 +0.12	35.24	34.83	35.04	3,692,436
28 Feb 19	34.81000 +0.12	34.92	34.51	34.55	4,663,936
27 Feb 19	34.69000 -0.22	34.71	34.25	34.59	2,607,582
26 Feb 19	34.91000 -0.17	35.22	34.90	35.04	3,656,143
25 Feb 19	35.08000 +0.23	35.32	34.90	35.00	5,160,742
22 Feb 19	34.85000 +0.35	34.93	34.59	34.67	2,528,335
21 Feb 19	34.50000 -0.16	34.66	34.36	34.54	2,762,029
20 Feb 19	34.66000 +0.46	34.80	34.09	34.26	4,175,830
19 Feb 19	34.20000 -0.31	34.46	34.14	34.34	3,378,303
15 Feb 19	34.51000 +0.78	34.54	33.99	34.03	4,470,613
14 Feb 19	33.73000 -0.31	33.93	33.64	33.85	2,951,507
13 Feb 19	34.04000 +0.02	34.20	33.77	34.20	3,878,223
12 Feb 19	34.02000 +0.66	34.21	33.52	33.58	4,938,298
11 Feb 19	33.36000 -0.03	33.62	33.23	33.46	2,536,147
08 Feb 19	33.39000 +0.18	33.39	32.86	32.96	4,516,994
07 Feb 19	33.21000 -0.56	33.89	33.05	33.48	4,403,671
06 Feb 19	33.77000 +0.22	33.97	33.44	33.46	4,369,311
05 Feb 19	33.55000 +0.00	33.71	33.35	33.55	4,218,191
04 Feb 19	33.55000 +0.46	33.69	33.01	33.07	5,859,400
01 Feb 19	33.09000 -0.17	33.48	32.87	33.40	5,166,778
31 Jan 19	33.26000 -0.26	33.47	32.92	33.44	11,838,258
30 Jan 19	33.52000 -0.20	33.87	33.16	33.83	8,807,963
29 Jan 19	33.72000 +3.36	33.97	32.00	32.10	16,592,300
28 Jan 19	30.36000 +0.00	30.52	29.81	29.95	8,101,370
25 Jan 19	30.36000 +0.50	30.79	30.14	30.31	8,560,105
24 Jan 19	29.86000 +0.55	30.06	29.42	29.46	7,361,128
23 Jan 19	29.31000 -0.11	29.71	28.93	29.46	9,897,674
22 Jan 19	29.42000 -1.21	30.45	29.35	30.35	8,053,592
18 Jan 19	30.63000 +0.36	30.77	30.27	30.33	4,603,142
17 Jan 19	30.27000 +0.20	30.44	29.81	29.91	3,713,801
16 Jan 19	30.07000 -0.03	30.37	30.05	30.10	3,013,989
15 Jan 19	30.10000 +0.25	30.25	29.83	29.84	3,177,024
14 Jan 19	29.85000 -0.20	29.95	29.66	29.76	4,001,274
11 Jan 19	30.05000 -0.30	30.17	29.82	30.05	4,058,875
10 Jan 19	30.35000 +0.67	30.39	29.48	29.50	3,503,809
09 Jan 19	29.68000 +0.20	29.94	29.49	29.66	4,395,881
08 Jan 19	29.48000 +0.28	29.64	29.12	29.61	4,647,908
07 Jan 19	29.20000 -0.01	29.45	28.97	29.07	5,253,175
04 Jan 19	29.21000 +1.18	29.48	28.40	28.59	6,735,435
03 Jan 19	28.03000 -1.85	29.36	28.00	29.21	9,172,375
02 Jan 19	29.88000 -0.33	30.15	29.41	29.59	5,088,877
31 Dec 18	30.21000 +0.46	30.23	29.87	29.95	3,783,789
28 Dec 18	29.75000 +0.05	30.24	29.49	29.83	4,637,994
27 Dec 18	29.70000 +0.52	29.70	28.49	28.80	7,451,116
26 Dec 18	29.18000 +1.21	29.19	27.67	28.16	7,995,590
24 Dec 18	27.97000 -0.81	28.71	27.96	28.38	4,233,825
21 Dec 18	28.78000 -0.77	29.73	28.64	29.34	13,364,471
20 Dec 18	29.55000 -0.51	30.29	29.10	29.89	7,630,390
19 Dec 18	30.06000 -0.59	31.46	29.86	30.68	6,464,465
18 Dec 18	30.65000 -0.25	31.40	30.44	31.13	4,843,085
17 Dec 18	30.90000 -0.53	31.80	30.62	31.39	5,770,130
14 Dec 18	31.43000 -0.54	32.02	31.34	31.55	3,204,198
13 Dec 18	31.97000 -0.01	32.35	31.67	32.17	4,527,525
12 Dec 18	31.98000 +0.39	32.58	31.97	32.22	4,992,296
11 Dec 18	31.59000 -0.17	32.46	31.56	32.30	5,185,928
10 Dec 18	31.76000 +0.33	31.86	30.87	31.32	5,506,886
07 Dec 18	31.43000 -0.84	32.78	31.27	32.25	6,531,589
06 Dec 18	32.27000 +0.12	32.28	30.66	31.49	9,312,559
04 Dec 18	32.15000 -1.24	33.23	32.04	33.03	6,330,647
03 Dec 18	33.39000 +1.17	33.49	32.81	32.81	5,621,904
30 Nov 18	32.22000 +0.36	32.34	31.80	31.82	6,807,926
29 Nov 18	31.86000 -0.39	32.25	31.85	32.19	3,334,238
28 Nov 18	32.25000 +0.67	32.26	31.45	31.96	4,213,854
27 Nov 18	31.58000 +0.04	31.67	30.93	31.14	3,941,045
26 Nov 18	31.54000 +0.37	31.66	31.33	31.60	3,261,354
23 Nov 18	31.17000 +0.46	31.48	30.27	30.32	2,617,685
21 Nov 18	30.71000 -0.14	31.35	30.70	31.30	5,536,523
20 Nov 18	30.85000 -0.31	31.17	30.27	30.34	4,983,342
19 Nov 18	31.16000 -0.87	31.97	31.05	31.90	5,682,968
16 Nov 18	32.03000 -0.02	32.37	31.67	31.75	6,212,613
15 Nov 18	32.05000 +0.46	32.30	31.17	31.19	6,257,126
14 Nov 18	31.59000 -0.44	32.72	31.52	32.27	6,916,610
13 Nov 18	32.03000 +0.32	32.74	31.88	32.02	7,181,703
12 Nov 18	31.71000 -1.85	33.20	31.67	33.15	8,464,913
09 Nov 18	33.56000 -0.54	33.92	33.31	33.80	4,629,056
08 Nov 18	34.10000 +0.09	34.11	33.61	33.73	3,961,461
07 Nov 18	34.01000 +0.63	34.02	33.48	33.66	3,363,463
06 Nov 18	33.38000 +0.32	33.61	33.05	33.08	3,127,641
05 Nov 18	33.06000 +0.15	33.21	32.64	32.99	3,558,109
02 Nov 18	32.91000 -0.19	33.36	32.69	33.26	5,215,473
01 Nov 18	33.10000 +1.15	33.20	32.15	32.22	5,978,283
31 Oct 18	31.95000 +0.72	32.48	31.63	31.75	6,895,533
30 Oct 18	31.23000 +0.64	31.31	30.42	30.62	6,705,887
29 Oct 18	30.59000 -0.10	31.49	30.14	31.29	6,147,688
26 Oct 18	30.69000 -0.76	31.27	30.20	30.71	7,561,019
25 Oct 18	31.45000 +1.15	31.54	30.64	31.00	7,932,343
24 Oct 18	30.30000 -1.11	31.90	30.26	31.38	12,767,239
23 Oct 18	31.41000 +0.58	31.80	28.17	29.24	18,049,000
22 Oct 18	30.83000 +0.05	31.11	30.61	30.90	7,911,736
19 Oct 18	30.78000 -0.39	31.53	30.68	31.26	7,246,623
18 Oct 18	31.17000 -1.22	32.25	31.02	32.09	7,156,336
17 Oct 18	32.39000 -0.25	32.83	32.02	32.63	5,114,819
16 Oct 18	32.64000 +0.85	33.37	32.03	32.18	5,988,448
15 Oct 18	31.79000 -0.34	32.15	31.78	32.07	6,027,222
12 Oct 18	32.13000 +0.79	32.25	31.53	32.02	8,184,056
11 Oct 18	31.34000 -0.98	32.66	31.26	32.08	10,362,151
10 Oct 18	32.32000 -1.93	33.98	32.22	33.92	12,319,400
09 Oct 18	34.25000 -0.22	34.58	34.24	34.47	3,916,739
08 Oct 18	34.47000 -0.26	34.77	34.25	34.60	5,342,598
05 Oct 18	34.73000 -0.97	35.89	34.61	35.78	5,010,256
04 Oct 18	35.70000 -0.04	35.76	34.96	35.14	5,881,196
03 Oct 18	35.74000 +0.27	35.92	35.56	35.65	2,974,436
02 Oct 18	35.47000 +0.19	35.64	35.19	35.27	2,631,380
01 Oct 18	35.28000 -0.02	35.67	35.20	35.45	3,641,963
28 Sep 18	35.30000 -0.09	35.40	35.17	35.24	3,564,651
27 Sep 18	35.39000 -0.01	35.65	35.36	35.45	3,149,415
26 Sep 18	35.40000 -0.11	35.83	35.37	35.52	5,008,349
25 Sep 18	35.51000 -0.18	35.87	35.43	35.70	3,852,749
24 Sep 18	35.69000 -0.23	35.94	35.50	35.87	3,204,109
21 Sep 18	35.92000 -0.21	36.56	35.82	36.30	11,099,683
20 Sep 18	36.13000 +0.88	36.36	35.35	35.44	7,402,866
19 Sep 18	35.25000 -0.02	35.41	35.00	35.30	3,072,711
18 Sep 18	35.27000 +0.09	35.47	35.07	35.33	5,178,789
17 Sep 18	35.18000 -0.09	35.54	35.13	35.27	3,640,599
14 Sep 18	35.27000 +0.21	36.00	35.20	35.60	6,829,177
13 Sep 18	35.06000 +1.05	35.10	34.01	34.01	10,260,403
12 Sep 18	34.01000 +0.46	34.15	33.40	33.47	3,945,406
11 Sep 18	33.55000 -0.42	33.85	33.49	33.68	3,923,489
10 Sep 18	33.97000 +0.39	34.07	33.68	33.75	4,449,295
07 Sep 18	33.58000 +0.05	33.73	33.26	33.26	3,396,126
06 Sep 18	33.53000 +0.21	33.58	33.17	33.40	4,904,289
05 Sep 18	33.32000 -0.10	33.44	33.06	33.30	3,840,976
04 Sep 18	33.42000 -0.09	33.48	33.12	33.43	3,894,251
31 Aug 18	33.51000 +0.04	33.54	33.31	33.37	3,963,433
30 Aug 18	33.47000 -0.34	33.86	33.39	33.54	3,221,694
29 Aug 18	33.81000 +0.14	34.00	33.57	33.67	3,879,981
28 Aug 18	33.67000 +0.05	33.84	33.47	33.71	3,822,112
27 Aug 18	33.62000 +0.62	33.90	33.09	33.14	4,790,496
24 Aug 18	33.00000 +0.18	33.11	32.65	32.87	3,210,805
23 Aug 18	32.82000 -0.07	33.05	32.74	32.89	2,971,333
22 Aug 18	32.89000 +0.01	33.03	32.80	32.92	3,867,717
21 Aug 18	32.88000 -0.11	33.06	32.85	33.01	3,156,565
20 Aug 18	32.99000 -0.03	33.21	32.85	33.10	3,060,224
17 Aug 18	33.02000 +0.30	33.08	32.73	32.87	3,127,173
16 Aug 18	32.72000 +0.35	32.94	32.35	32.40	3,833,402
15 Aug 18	32.37000 -0.34	32.55	32.07	32.47	4,836,257
14 Aug 18	32.71000 +0.20	32.80	32.53	32.54	3,607,871
13 Aug 18	32.51000 -0.23	33.01	32.50	32.86	3,927,577
10 Aug 18	32.74000 -0.35	33.01	32.69	32.89	3,838,718
09 Aug 18	33.09000 -0.20	33.52	33.02	33.22	3,304,090
08 Aug 18	33.29000 +0.23	33.49	32.94	33.09	5,898,381
07 Aug 18	33.06000 +0.12	33.18	32.97	33.10	6,267,632
06 Aug 18	32.94000 +0.10	33.07	32.63	32.68	4,047,095
03 Aug 18	32.84000 +0.05	33.05	32.64	32.96	6,315,064
02 Aug 18	32.79000 -0.11	33.04	32.56	32.73	4,671,737
01 Aug 18	32.90000 -0.28	33.33	32.57	33.04	4,927,954
31 Jul 18	33.18000 +0.24	33.35	32.88	32.91	4,571,740
30 Jul 18	32.94000 -0.60	34.15	32.89	33.70	8,527,759
27 Jul 18	33.54000 -0.09	33.82	33.28	33.65	7,449,107
26 Jul 18	33.63000 +0.42	33.77	32.75	32.84	9,467,706
25 Jul 18	33.21000 +3.38	33.31	30.90	30.93	20,657,080
24 Jul 18	29.83000 +0.47	30.27	29.48	29.54	10,903,988
23 Jul 18	29.36000 +0.24	29.41	28.98	29.10	4,289,173
20 Jul 18	29.12000 -0.22	29.31	29.10	29.20	3,275,540
19 Jul 18	29.34000 -0.11	29.48	29.24	29.36	3,998,532
18 Jul 18	29.45000 +0.26	29.52	29.07	29.15	5,626,094
17 Jul 18	29.19000 +0.59	29.31	28.48	28.55	4,893,358
16 Jul 18	28.60000 -0.20	28.87	28.56	28.83	3,657,739
13 Jul 18	28.80000 +0.13	28.94	28.62	28.66	2,669,008
12 Jul 18	28.67000 +0.41	28.75	28.48	28.50	3,622,640
11 Jul 18	28.26000 -0.69	28.67	28.22	28.54	4,300,642
10 Jul 18	28.95000 -0.05	28.99	28.14	28.50	5,116,673
09 Jul 18	29.00000 +0.87	29.03	28.35	28.43	5,496,624
06 Jul 18	28.13000 +0.17	28.30	27.84	27.90	3,937,500
05 Jul 18	27.96000 +0.61	27.96	27.46	27.47	4,493,268
03 Jul 18	27.35000 -0.36	27.88	27.32	27.85	2,625,888
02 Jul 18	27.71000 +0.20	27.72	27.22	27.25	6,910,028
29 Jun 18	27.51000 +0.52	27.77	27.07	27.08	6,460,975
28 Jun 18	26.99000 -0.51	27.44	26.87	27.37	8,921,876
27 Jun 18	27.50000 -0.20	27.97	27.50	27.75	3,792,180
26 Jun 18	27.70000 -0.03	27.84	27.61	27.73	3,567,521
25 Jun 18	27.73000 -0.76	28.36	27.50	28.30	6,465,797
22 Jun 18	28.49000 +0.20	28.67	28.30	28.67	12,992,660
21 Jun 18	28.29000 -0.10	28.75	28.24	28.70	3,925,650
20 Jun 18	28.39000 +0.01	28.57	28.31	28.55	3,618,163
19 Jun 18	28.38000 -0.49	28.50	28.06	28.38	5,830,200
18 Jun 18	28.87000 -0.22	28.91	28.44	28.72	5,320,042
15 Jun 18	29.09000 +0.20	29.10	28.39	28.77	15,144,489
14 Jun 18	28.89000 +0.29	28.95	28.59	28.70	3,686,687
13 Jun 18	28.60000 +0.00	28.68	28.46	28.63	3,655,767
12 Jun 18	28.60000 -0.24	28.87	28.44	28.87	3,158,439
11 Jun 18	28.84000 +0.09	28.91	28.68	28.72	3,169,593
08 Jun 18	28.75000 -0.06	28.81	28.63	28.72	4,040,469
07 Jun 18	28.81000 -0.10	29.00	28.62	28.88	4,973,680
06 Jun 18	28.91000 +0.34	28.91	28.47	28.71	5,648,194
05 Jun 18	28.57000 +0.45	28.61	28.25	28.28	7,219,150
04 Jun 18	28.12000 +0.17	28.19	27.93	28.00	5,417,799
01 Jun 18	27.95000 +0.78	28.00	27.23	27.28	7,874,509
31 May 18	27.17000 +0.82	27.37	26.94	27.19	12,693,063
30 May 18	26.35000 -0.39	26.78	26.23	26.78	5,977,556
29 May 18	26.74000 -0.32	26.99	26.52	26.86	4,769,713
25 May 18	27.06000 -0.27	27.36	26.93	27.25	4,457,522
24 May 18	27.33000 -0.44	27.75	27.30	27.66	4,583,820
23 May 18	27.77000 +0.13	27.77	27.40	27.43	5,142,232
22 May 18	27.64000 -0.12	27.89	27.56	27.83	5,792,123
21 May 18	27.76000 +0.07	28.04	27.65	27.92	3,935,691
18 May 18	27.69000 -0.14	27.85	27.67	27.75	4,398,213
17 May 18	27.83000 -0.29	28.10	27.73	27.98	6,077,143
16 May 18	28.12000 +0.40	28.15	27.70	27.71	5,606,762
15 May 18	27.72000 -0.35	28.04	27.55	27.95	5,464,043
14 May 18	28.07000 +0.07	28.28	27.98	28.17	6,977,528
11 May 18	28.00000 +0.64	28.04	27.37	27.40	10,460,411
10 May 18	27.36000 +0.28	27.41	27.14	27.18	5,231,478
09 May 18	27.08000 +0.28	27.19	26.84	26.95	3,726,140
08 May 18	26.80000 -0.16	26.99	26.73	26.93	6,888,817
07 May 18	26.96000 -0.12	27.16	26.94	27.13	3,474,913
04 May 18	27.08000 +0.51	27.20	26.49	26.50	3,495,301
03 May 18	26.57000 -0.13	26.66	26.11	26.61	6,051,911
02 May 18	26.70000 -0.12	27.07	26.64	26.89	4,645,034
01 May 18	26.82000 -0.20	26.93	26.60	26.89	5,810,534
30 Apr 18	27.02000 -0.21	27.46	27.02	27.27	4,730,024
27 Apr 18	27.23000 +0.33	27.33	26.88	27.03	5,324,963
26 Apr 18	26.90000 -0.16	27.12	26.83	27.04	6,022,784
25 Apr 18	27.06000 +0.33	27.12	26.35	26.73	7,348,935
24 Apr 18	26.73000 -0.77	27.50	26.45	27.17	10,746,275
23 Apr 18	27.50000 -0.05	27.93	27.33	27.57	7,643,518
20 Apr 18	27.55000 -0.07	27.73	27.40	27.52	7,209,812
19 Apr 18	27.62000 -0.25	27.77	27.51	27.71	5,615,079
18 Apr 18	27.87000 +0.12	28.00	27.69	27.74	4,496,321
17 Apr 18	27.75000 +0.26	27.87	27.56	27.66	5,325,366
16 Apr 18	27.49000 +0.07	27.66	27.14	27.55	6,121,281
13 Apr 18	27.42000 -0.15	27.77	27.32	27.71	5,752,638
12 Apr 18	27.57000 +0.16	27.71	27.46	27.56	4,381,370
11 Apr 18	27.41000 +0.07	27.63	27.09	27.12	5,167,926
10 Apr 18	27.34000 +0.63	27.50	27.09	27.18	7,083,125
09 Apr 18	26.71000 +0.16	27.22	26.67	26.78	7,614,749
06 Apr 18	26.55000 -0.91	27.37	26.31	27.20	10,279,320
05 Apr 18	27.46000 +0.07	27.74	27.39	27.64	5,894,922
04 Apr 18	27.39000 +0.03	27.48	26.71	26.78	9,690,642
03 Apr 18	27.36000 +0.33	27.40	26.92	27.13	5,455,694
02 Apr 18	27.03000 -0.85	27.90	26.70	27.78	5,985,516
29 Mar 18	27.88000 +0.53	28.17	27.51	27.56	5,922,316
28 Mar 18	27.35000 -0.39	27.84	27.19	27.79	7,078,839
27 Mar 18	27.74000 -0.57	28.42	27.63	28.34	6,329,271
26 Mar 18	28.31000 +0.53	28.35	27.81	28.28	4,857,443
23 Mar 18	27.78000 -0.78	28.64	27.74	28.55	5,113,729
22 Mar 18	28.56000 -0.81	29.19	28.56	28.95	6,428,492
21 Mar 18	29.37000 +0.11	29.62	29.13	29.25	6,290,536
20 Mar 18	29.26000 +0.37	29.40	28.95	28.98	7,165,586
19 Mar 18	28.89000 -0.61	29.38	28.64	29.31	6,530,873
16 Mar 18	29.50000 -0.03	29.85	29.50	29.61	9,738,044
15 Mar 18	29.53000 -0.01	29.73	29.42	29.60	4,618,360
14 Mar 18	29.54000 -0.30	30.00	29.41	29.95	4,896,081
13 Mar 18	29.84000 +0.00	30.15	29.74	29.97	5,546,737
12 Mar 18	29.84000 -0.09	30.10	29.83	29.95	4,246,296
09 Mar 18	29.93000 +0.60	29.98	29.40	29.50	5,689,812
08 Mar 18	29.33000 -0.01	29.54	29.14	29.45	4,706,926
07 Mar 18	29.34000 +0.14	29.42	28.85	28.89	5,193,232
06 Mar 18	29.20000 +0.32	29.31	29.00	29.08	5,147,358
05 Mar 18	28.88000 +0.08	29.22	28.55	28.58	7,101,979
02 Mar 18	28.80000 +0.40	28.88	28.10	28.22	6,479,404
01 Mar 18	28.40000 -0.68	29.33	28.33	29.20	9,279,569
28 Feb 18	29.08000 -0.25	29.60	29.07	29.43	6,900,370
27 Feb 18	29.33000 -0.50	30.01	29.33	29.68	7,290,094
26 Feb 18	29.83000 +0.53	29.94	29.41	29.45	9,997,331
23 Feb 18	29.30000 +0.09	29.46	29.16	29.43	8,553,225
22 Feb 18	29.21000 -0.05	29.54	29.07	29.33	6,715,135
21 Feb 18	29.26000 -0.39	29.80	29.26	29.65	10,306,646
20 Feb 18	29.65000 +0.18	29.85	29.42	29.43	7,941,457
16 Feb 18	29.47000 -0.07	29.77	29.39	29.45	9,300,424
15 Feb 18	29.54000 +0.02	29.87	29.37	29.84	7,225,937
14 Feb 18	29.52000 +0.28	29.65	29.00	29.00	7,366,412
13 Feb 18	29.24000 -0.21	29.46	29.12	29.35	5,810,552
12 Feb 18	29.45000 +0.68	29.63	29.01	29.12	9,744,037
09 Feb 18	28.77000 +0.32	29.05	27.82	28.75	12,039,299
08 Feb 18	28.45000 -1.37	29.87	28.45	29.82	9,642,157
07 Feb 18	29.82000 +0.02	30.40	29.60	29.66	11,466,231
06 Feb 18	29.80000 +0.02	30.11	28.95	29.12	17,303,976
05 Feb 18	29.78000 -1.50	31.39	29.76	30.98	11,256,606
02 Feb 18	31.28000 -0.41	31.62	31.24	31.40	6,810,752
01 Feb 18	31.69000 +0.47	31.95	30.76	31.04	8,893,881
31 Jan 18	31.22000 -1.11	32.53	31.08	32.49	15,157,515
30 Jan 18	32.33000 -1.92	32.93	31.19	32.31	16,541,096
29 Jan 18	34.25000 -0.13	34.59	34.13	34.38	6,430,963
26 Jan 18	34.38000 +0.57	34.38	33.85	33.97	6,360,763
25 Jan 18	33.81000 -0.31	34.35	33.71	34.34	4,520,391
24 Jan 18	34.12000 -0.44	34.78	33.93	34.67	5,674,148
23 Jan 18	34.56000 -0.15	34.83	34.54	34.71	6,191,386
22 Jan 18	34.71000 +0.05	34.74	34.45	34.66	5,065,047
19 Jan 18	34.66000 -0.19	35.10	34.55	35.05	5,817,585
18 Jan 18	34.85000 +0.02	35.07	34.71	34.77	5,693,764
17 Jan 18	34.83000 +0.42	35.00	34.55	34.61	4,133,720
16 Jan 18	34.41000 -0.25	34.79	34.20	34.70	9,838,291
12 Jan 18	34.66000 +0.90	34.69	33.80	33.80	6,589,030
11 Jan 18	33.76000 +0.43	33.77	33.44	33.44	3,463,236
10 Jan 18	33.33000 -0.32	33.68	33.30	33.53	4,216,780
09 Jan 18	33.65000 -0.12	33.92	33.65	33.76	5,119,034
08 Jan 18	33.77000 +0.13	33.80	33.42	33.64	4,825,613
05 Jan 18	33.64000 -0.12	33.89	33.51	33.81	6,067,813
04 Jan 18	33.76000 +0.34	33.78	33.42	33.54	5,905,339
03 Jan 18	33.42000 +0.80	33.44	32.56	32.56	5,614,560
02 Jan 18	32.62000 +0.63	32.70	32.22	32.32	6,122,101
29 Dec 17	31.99000 -0.31	32.39	31.98	32.35	3,122,284
28 Dec 17	32.30000 -0.05	32.53	32.23	32.46	2,683,683
27 Dec 17	32.35000 -0.03	32.46	32.21	32.40	1,656,442
26 Dec 17	32.38000 +0.00	32.40	32.25	32.33	2,859,784
22 Dec 17	32.38000 +0.08	32.46	32.29	32.36	2,390,033
21 Dec 17	32.30000 -0.12	32.67	32.29	32.62	2,902,045
20 Dec 17	32.42000 +0.16	32.47	32.23	32.39	2,779,681
19 Dec 17	32.26000 -0.06	32.50	32.24	32.38	3,608,797
18 Dec 17	32.32000 +0.27	32.45	32.20	32.27	4,696,163
15 Dec 17	32.05000 +0.24	32.10	31.82	31.99	13,135,494
14 Dec 17	31.81000 -0.48	32.37	31.80	32.25	6,568,266
13 Dec 17	32.29000 -0.35	32.64	32.28	32.61	5,239,135
12 Dec 17	32.64000 +0.07	32.82	32.36	32.48	4,908,370
11 Dec 17	32.57000 +0.22	32.75	32.40	32.40	4,741,019
08 Dec 17	32.35000 +0.62	32.37	31.79	31.86	4,253,399
07 Dec 17	31.73000 +0.06	31.92	31.62	31.66	4,457,380
06 Dec 17	31.67000 -0.57	32.25	31.64	32.14	5,297,353
05 Dec 17	32.24000 +0.03	32.39	32.08	32.21	4,383,368
04 Dec 17	32.21000 +0.36	32.40	32.04	32.08	6,388,065
01 Dec 17	31.85000 -0.54	32.53	31.20	32.39	6,243,592
30 Nov 17	32.39000 -0.09	32.78	32.36	32.58	10,616,665
29 Nov 17	32.48000 +0.04	32.72	32.22	32.53	6,212,686
28 Nov 17	32.44000 +0.39	32.64	32.05	32.10	6,791,043
27 Nov 17	32.05000 +0.20	32.08	31.70	31.78	6,402,354
24 Nov 17	31.85000 +0.05	31.97	31.67	31.93	1,968,941
22 Nov 17	31.80000 -0.13	32.09	31.77	31.95	3,092,341
21 Nov 17	31.93000 +0.20	31.96	31.75	31.86	5,660,144
20 Nov 17	31.73000 +0.10	31.83	31.60	31.65	2,719,935
17 Nov 17	31.63000 -0.02	31.80	31.49	31.54	3,415,928
16 Nov 17	31.65000 +0.33	31.80	31.40	31.42	4,752,490
15 Nov 17	31.32000 -0.38	31.48	31.08	31.34	3,597,843
14 Nov 17	31.70000 +0.04	31.79	31.40	31.58	3,067,940
13 Nov 17	31.66000 -0.07	31.77	31.55	31.59	3,210,934
10 Nov 17	31.73000 -0.06	31.87	31.57	31.59	3,346,117
09 Nov 17	31.79000 -0.43	32.00	31.54	32.00	5,571,741
08 Nov 17	32.22000 -0.03	32.33	32.00	32.19	4,536,899
07 Nov 17	32.25000 +0.41	32.25	31.78	31.81	6,202,060
06 Nov 17	31.84000 +0.17	31.88	31.58	31.59	4,077,729
03 Nov 17	31.67000 +0.09	31.89	31.61	31.62	3,251,911
02 Nov 17	31.58000 -0.05	31.68	31.39	31.63	3,692,785
01 Nov 17	31.63000 +0.32	31.75	31.37	31.55	5,161,856
31 Oct 17	31.31000 +0.05	31.55	31.25	31.50	4,888,368
30 Oct 17	31.26000 -0.25	31.60	31.18	31.50	4,668,380
27 Oct 17	31.51000 -0.19	31.96	31.50	31.75	5,726,621
26 Oct 17	31.70000 +0.16	31.94	31.53	31.54	5,866,210
25 Oct 17	31.54000 -0.40	31.83	31.08	31.65	9,847,536
24 Oct 17	31.94000 +1.93	32.31	30.30	30.60	23,756,252
23 Oct 17	30.01000 -0.05	30.42	29.96	30.15	11,984,509
20 Oct 17	30.06000 +0.00	30.38	30.00	30.17	6,751,334
19 Oct 17	30.06000 +0.14	30.07	29.70	29.80	3,480,509
18 Oct 17	29.92000 +0.25	29.97	29.66	29.74	4,049,622
17 Oct 17	29.67000 -0.22	29.80	29.65	29.78	3,718,751
16 Oct 17	29.89000 +0.15	30.07	29.79	29.87	3,404,178
13 Oct 17	29.74000 -0.20	29.99	29.57	29.96	5,986,510
12 Oct 17	29.94000 +0.05	30.01	29.52	29.64	6,258,136
11 Oct 17	29.89000 -0.14	30.09	29.80	30.03	3,820,071
10 Oct 17	30.03000 -0.09	30.14	29.65	30.11	5,118,582
09 Oct 17	30.12000 +0.03	30.20	30.02	30.11	3,121,470
06 Oct 17	30.09000 -0.36	30.39	30.01	30.37	4,619,344
05 Oct 17	30.45000 -0.02	30.60	30.40	30.54	4,866,638
04 Oct 17	30.47000 +0.16	30.53	30.23	30.27	3,678,991
03 Oct 17	30.31000 +0.15	30.34	30.06	30.21	2,913,967
02 Oct 17	30.16000 +0.24	30.18	29.89	29.94	4,062,900
29 Sep 17	29.92000 -0.03	30.01	29.73	29.91	4,029,649
28 Sep 17	29.95000 -0.09	30.05	29.80	29.97	4,430,571
27 Sep 17	30.04000 +0.23	30.18	29.80	29.91	3,539,668
26 Sep 17	29.81000 -0.20	30.16	29.75	30.16	5,189,248
25 Sep 17	30.01000 -0.04	30.37	29.82	30.07	7,302,051
22 Sep 17	30.05000 -0.05	30.25	29.91	30.04	4,249,704
21 Sep 17	30.10000 +0.07	30.14	29.97	30.03	4,485,071
20 Sep 17	30.03000 +0.12	30.15	29.81	29.99	4,202,467
19 Sep 17	29.91000 +0.37	30.12	29.53	29.54	4,577,687
18 Sep 17	29.54000 +0.19	29.69	29.41	29.46	3,316,920
15 Sep 17	29.35000 +0.10	29.42	29.14	29.18	7,601,122
14 Sep 17	29.25000 +0.05	29.34	29.10	29.10	3,832,410
13 Sep 17	29.20000 +0.05	29.31	28.99	29.16	3,878,744
12 Sep 17	29.15000 +0.23	29.18	28.96	28.97	3,583,496
11 Sep 17	28.92000 +0.38	29.02	28.74	28.82	4,053,059
08 Sep 17	28.54000 -0.19	28.72	28.35	28.57	4,563,886
07 Sep 17	28.73000 +0.15	28.82	28.60	28.64	5,720,400
06 Sep 17	28.58000 -0.04	28.81	28.55	28.72	4,831,710
05 Sep 17	28.62000 -0.29	28.90	28.28	28.85	5,801,665
01 Sep 17	28.91000 +0.15	29.10	28.81	28.82	6,618,400
31 Aug 17	28.76000 +0.12	28.90	28.73	28.78	4,307,347
30 Aug 17	28.64000 +0.07	28.70	28.42	28.55	4,874,077
29 Aug 17	28.57000 -0.19	28.65	28.26	28.37	4,721,881
28 Aug 17	28.76000 +0.10	28.91	28.67	28.74	3,980,632
25 Aug 17	28.66000 +0.10	28.85	28.59	28.61	3,279,303
24 Aug 17	28.56000 +0.08	28.65	28.43	28.53	6,345,916
23 Aug 17	28.48000 -0.02	28.59	28.20	28.24	3,988,591
22 Aug 17	28.50000 +0.31	28.59	28.27	28.27	5,135,363
21 Aug 17	28.19000 +0.31	28.25	27.79	27.90	5,118,389
18 Aug 17	27.88000 +0.01	28.14	27.71	27.82	5,090,341
17 Aug 17	27.87000 -0.58	28.50	27.85	28.29	6,942,383
16 Aug 17	28.45000 -0.04	28.76	28.32	28.60	7,138,778
15 Aug 17	28.49000 -0.92	28.89	28.27	28.52	12,227,727
14 Aug 17	29.41000 +0.43	29.51	29.22	29.30	3,729,401
11 Aug 17	28.98000 +0.41	29.12	28.67	28.67	3,743,631
10 Aug 17	28.57000 -0.79	29.36	28.56	29.19	6,838,397
09 Aug 17	29.36000 +0.06	29.45	29.14	29.17	4,782,121
08 Aug 17	29.30000 +0.06	29.63	29.12	29.16	5,781,094
07 Aug 17	29.24000 -0.01	29.34	29.13	29.30	4,959,341
04 Aug 17	29.25000 -0.03	29.50	29.20	29.37	4,878,469
03 Aug 17	29.28000 -0.49	29.80	29.10	29.74	10,425,241
02 Aug 17	29.77000 +0.25	30.12	29.55	29.67	9,871,640
01 Aug 17	29.52000 +0.38	29.63	29.15	29.26	7,979,462
31 Jul 17	29.14000 -0.11	29.58	29.02	29.43	9,385,850
28 Jul 17	29.25000 -0.24	29.51	29.15	29.48	8,761,595
27 Jul 17	29.49000 -0.93	30.57	29.17	30.42	15,445,786
26 Jul 17	30.42000 -1.71	31.74	30.01	31.54	16,047,723
25 Jul 17	32.13000 +0.28	32.17	31.70	31.90	9,533,967
24 Jul 17	31.85000 +0.00	32.07	31.65	31.85	8,119,665
21 Jul 17	31.85000 +0.14	32.06	31.63	31.66	12,105,576
20 Jul 17	31.71000 -0.02	31.76	30.98	31.42	11,433,230
19 Jul 17	31.73000 +0.32	31.75	31.42	31.42	5,461,190
18 Jul 17	31.41000 +0.09	31.41	31.13	31.30	3,866,863
17 Jul 17	31.32000 +0.25	31.42	31.12	31.19	4,361,648
14 Jul 17	31.07000 +0.25	31.18	30.82	30.82	3,875,305
13 Jul 17	30.82000 -0.03	30.97	30.69	30.82	4,185,773
12 Jul 17	30.85000 +0.52	30.95	30.52	30.52	5,344,749
11 Jul 17	30.33000 -0.21	30.68	30.24	30.56	4,856,671
10 Jul 17	30.54000 +0.26	30.60	30.12	30.17	3,353,445
07 Jul 17	30.28000 +0.47	30.38	29.85	29.88	4,239,728
06 Jul 17	29.81000 -0.68	30.43	29.76	30.31	6,229,911
05 Jul 17	30.49000 +0.36	30.62	30.11	30.25	5,928,734
03 Jul 17	30.13000 +0.08	30.31	30.07	30.25	3,348,203
30 Jun 17	30.05000 -0.32	30.42	29.96	30.42	8,845,816
29 Jun 17	30.37000 -0.13	30.58	29.95	30.55	8,835,924
28 Jun 17	30.50000 +0.51	30.59	30.03	30.27	5,930,875
27 Jun 17	29.99000 -0.24	30.34	29.99	30.18	6,218,836
26 Jun 17	30.23000 +0.24	30.41	29.98	29.99	5,795,089
23 Jun 17	29.99000 +0.28	30.00	29.70	29.74	6,607,832
22 Jun 17	29.71000 -0.05	29.80	29.56	29.76	3,500,462
21 Jun 17	29.76000 +0.09	29.85	29.61	29.82	4,980,853
20 Jun 17	29.67000 -0.21	29.97	29.66	29.80	3,873,087
19 Jun 17	29.88000 +0.47	29.90	29.54	29.59	6,608,685
16 Jun 17	29.41000 +0.02	29.49	29.05	29.42	6,619,513
15 Jun 17	29.39000 +0.14	29.44	28.93	28.93	6,604,728
14 Jun 17	29.25000 -0.15	29.50	29.10	29.41	4,120,031
13 Jun 17	29.40000 +0.34	29.51	29.13	29.41	4,789,746
12 Jun 17	29.06000 +0.11	29.08	28.37	28.92	6,903,812
09 Jun 17	28.95000 -0.35	29.57	28.65	29.30	8,758,412
08 Jun 17	29.30000 -0.19	29.55	29.20	29.39	8,343,211
07 Jun 17	29.49000 -0.08	29.68	29.25	29.64	6,026,966
06 Jun 17	29.57000 +0.03	29.76	29.39	29.42	5,460,168
05 Jun 17	29.54000 -0.15	29.87	29.52	29.80	5,262,373
02 Jun 17	29.69000 +0.02	29.90	29.58	29.71	5,416,819
01 Jun 17	29.67000 +0.57	29.67	29.23	29.24	6,378,234
31 May 17	29.10000 -0.22	29.45	29.06	29.34	5,970,239
30 May 17	29.32000 +0.02	29.44	29.22	29.24	5,911,139
26 May 17	29.30000 -0.27	29.51	29.28	29.38	3,385,859
25 May 17	29.57000 +0.40	29.66	29.16	29.25	7,899,263
24 May 17	29.17000 -0.01	29.35	29.05	29.31	4,273,634
23 May 17	29.18000 -0.13	29.46	29.05	29.34	5,759,244
22 May 17	29.31000 +0.26	29.35	29.02	29.19	4,710,390
19 May 17	29.05000 +0.28	29.20	28.86	29.00	4,588,786
18 May 17	28.77000 +0.13	28.93	28.33	28.59	5,564,409
17 May 17	28.64000 -0.96	29.42	28.63	29.29	6,309,483
16 May 17	29.60000 +0.27	29.72	29.30	29.43	9,528,270
15 May 17	29.33000 +0.27	29.53	29.12	29.13	5,820,497
12 May 17	29.06000 +0.26	29.25	28.83	29.22	6,296,415
11 May 17	28.80000 -0.31	29.09	28.64	28.96	5,347,184
10 May 17	29.11000 +0.03	29.13	28.90	29.02	3,903,576
09 May 17	29.08000 -0.04	29.29	29.00	29.11	6,319,314
08 May 17	29.12000 +0.21	29.25	28.86	28.96	5,684,089
05 May 17	28.91000 +0.07	29.02	28.76	28.91	7,856,836
04 May 17	28.84000 +0.08	28.96	28.73	28.78	3,933,199
03 May 17	28.76000 -0.26	28.93	28.67	28.85	5,461,322
02 May 17	29.02000 -0.09	29.16	28.89	29.12	6,526,972
01 May 17	29.11000 +0.26	29.18	28.83	28.93	5,814,036
28 Apr 17	28.85000 -0.17	29.00	28.77	28.99	7,701,408
27 Apr 17	29.02000 +0.63	29.08	28.45	28.46	10,145,158
26 Apr 17	28.39000 -0.15	28.63	28.20	28.63	7,562,041
25 Apr 17	28.54000 +1.02	28.73	27.85	28.11	13,440,583
24 Apr 17	27.52000 +0.50	27.64	27.28	27.38	9,714,207
21 Apr 17	27.02000 -0.09	27.15	26.83	27.06	6,434,143
20 Apr 17	27.11000 +0.25	27.22	26.90	26.97	7,306,203
19 Apr 17	26.86000 -0.03	27.22	26.73	27.00	6,028,907
18 Apr 17	26.89000 +0.35	27.29	26.43	26.48	12,790,025
17 Apr 17	26.54000 +0.22	26.59	26.39	26.44	3,965,260
13 Apr 17	26.32000 -0.16	26.66	26.32	26.45	4,005,085
12 Apr 17	26.48000 -0.37	27.07	26.39	27.02	5,305,979
11 Apr 17	26.85000 +0.06	26.90	26.59	26.77	4,397,595
10 Apr 17	26.79000 -0.02	27.04	26.66	26.81	4,847,615
07 Apr 17	26.81000 +0.03	26.94	26.69	26.72	4,338,762
06 Apr 17	26.78000 +0.08	26.98	26.59	26.70	4,407,184
05 Apr 17	26.70000 -0.09	27.17	26.66	27.00	5,351,647
04 Apr 17	26.79000 -0.05	27.06	26.76	26.83	3,849,540
03 Apr 17	26.84000 -0.16	27.19	26.60	27.07	7,317,319
31 Mar 17	27.00000 -0.56	27.37	26.84	27.32	9,246,305
30 Mar 17	27.56000 +0.08	27.86	27.43	27.43	5,690,214
29 Mar 17	27.48000 -0.07	27.60	27.40	27.50	3,466,647
28 Mar 17	27.55000 +0.14	27.68	27.31	27.40	4,867,690
27 Mar 17	27.41000 +0.00	27.48	26.86	27.11	4,429,595
24 Mar 17	27.41000 +0.07	27.58	27.26	27.44	4,461,895
23 Mar 17	27.34000 -0.01	27.56	27.28	27.33	5,355,395
22 Mar 17	27.35000 +0.48	27.45	26.87	26.87	5,619,910
21 Mar 17	26.87000 -0.43	27.68	26.79	27.41	6,172,194
20 Mar 17	27.30000 +0.06	27.53	27.25	27.31	4,685,226
17 Mar 17	27.24000 -0.04	27.31	27.17	27.30	9,728,535
16 Mar 17	27.28000 +0.05	27.49	27.24	27.42	4,881,951
15 Mar 17	27.23000 +0.38	27.41	26.97	27.00	6,139,038
14 Mar 17	26.85000 -0.86	27.23	26.80	27.22	8,448,541
13 Mar 17	27.71000 +0.15	27.75	27.55	27.59	4,073,586
10 Mar 17	27.56000 -0.01	27.80	27.51	27.59	5,828,197
09 Mar 17	27.57000 -0.05	27.73	27.51	27.66	4,568,362
08 Mar 17	27.62000 -0.10	27.88	27.56	27.81	4,986,412
07 Mar 17	27.72000 +0.00	27.84	27.65	27.75	5,256,300
06 Mar 17	27.72000 -0.16	27.80	27.61	27.74	5,651,767
03 Mar 17	27.88000 +0.00	28.02	27.77	27.80	4,706,013
02 Mar 17	27.88000 -0.32	28.17	27.87	28.12	4,837,345
01 Mar 17	28.20000 +0.59	28.36	27.85	27.86	8,173,605
28 Feb 17	27.61000 -0.04	27.67	27.39	27.55	9,030,642
27 Feb 17	27.65000 -0.08	27.74	27.41	27.57	5,252,408
24 Feb 17	27.73000 +0.17	27.74	27.12	27.27	5,297,979
23 Feb 17	27.56000 -0.18	27.83	27.47	27.74	5,658,575
22 Feb 17	27.74000 +0.01	27.84	27.59	27.61	7,972,391
21 Feb 17	27.73000 +0.08	27.89	27.66	27.66	6,207,207
17 Feb 17	27.65000 -0.06	27.67	27.34	27.63	4,456,285
16 Feb 17	27.71000 +0.35	27.88	27.38	27.40	9,934,879
15 Feb 17	27.36000 +0.12	27.50	27.14	27.15	7,288,032
14 Feb 17	27.24000 +0.51	27.24	26.68	26.71	8,983,599
13 Feb 17	26.73000 +0.03	26.92	26.31	26.52	7,050,861
10 Feb 17	26.70000 -0.10	26.85	26.62	26.80	5,809,615
09 Feb 17	26.80000 +0.32	26.87	26.50	26.51	6,048,308
08 Feb 17	26.48000 -0.11	26.62	26.46	26.60	4,848,089
07 Feb 17	26.59000 -0.12	26.84	26.56	26.73	5,555,162
06 Feb 17	26.71000 -0.02	26.75	26.51	26.60	5,171,723
03 Feb 17	26.73000 +0.35	26.80	26.45	26.47	7,144,135
02 Feb 17	26.38000 +0.17	26.40	26.04	26.15	5,987,155
01 Feb 17	26.21000 -0.28	26.49	25.97	26.29	9,607,376
31 Jan 17	26.49000 -0.16	26.68	26.19	26.67	8,965,231
30 Jan 17	26.65000 -0.03	26.66	26.34	26.58	9,411,331
27 Jan 17	26.68000 +0.13	26.95	26.47	26.51	8,603,982
26 Jan 17	26.55000 -0.13	26.73	26.18	26.61	12,557,396
25 Jan 17	26.68000 +0.50	26.99	26.14	26.14	14,941,781
24 Jan 17	26.18000 +1.41	26.23	24.65	25.23	21,332,628
23 Jan 17	24.77000 -0.02	24.92	24.63	24.79	10,440,982
20 Jan 17	24.79000 +0.37	24.93	24.54	24.54	6,958,789
19 Jan 17	24.42000 -0.14	24.68	24.36	24.56	4,544,390
18 Jan 17	24.56000 +0.37	24.58	24.25	24.30	5,860,684
17 Jan 17	24.19000 -0.65	24.70	24.13	24.70	6,138,549
13 Jan 17	24.84000 +0.31	24.86	24.55	24.60	3,849,430
12 Jan 17	24.53000 -0.14	24.64	24.18	24.62	4,506,328
11 Jan 17	24.67000 +0.18	24.74	24.42	24.44	4,988,649
10 Jan 17	24.49000 +0.02	24.77	24.41	24.52	7,040,668
09 Jan 17	24.47000 -0.05	24.74	24.46	24.59	6,682,485
06 Jan 17	24.52000 +0.21	24.64	24.29	24.38	5,554,076
05 Jan 17	24.31000 -0.15	24.69	24.30	24.37	7,228,474
04 Jan 17	24.46000 +0.16	24.64	24.38	24.38	6,486,427
03 Jan 17	24.30000 +0.03	24.53	24.12	24.40	6,856,032
30 Dec 16	24.27000 -0.17	24.58	24.20	24.51	4,422,472
29 Dec 16	24.44000 -0.01	24.61	24.38	24.45	4,575,158
28 Dec 16	24.45000 -0.49	25.06	24.40	24.98	5,109,846
27 Dec 16	24.94000 +0.17	25.00	24.72	24.72	3,399,246
23 Dec 16	24.77000 +0.02	24.80	24.66	24.75	3,800,238
22 Dec 16	24.75000 -0.08	24.89	24.66	24.72	8,180,443
21 Dec 16	24.83000 +0.24	24.94	24.53	24.55	4,796,834
20 Dec 16	24.59000 +0.23	24.70	24.41	24.41	5,466,165
19 Dec 16	24.36000 +0.06	24.65	24.31	24.31	5,386,063
16 Dec 16	24.30000 +0.06	24.53	24.24	24.27	16,791,016
15 Dec 16	24.24000 -0.10	24.50	24.17	24.31	9,802,463
14 Dec 16	24.34000 -0.12	24.62	24.31	24.45	7,254,645
13 Dec 16	24.46000 +0.14	24.54	24.32	24.38	9,691,703
12 Dec 16	24.32000 -0.24	24.57	24.20	24.50	7,961,770
09 Dec 16	24.56000 -0.32	24.92	24.42	24.82	11,681,853
08 Dec 16	24.88000 +0.30	25.34	24.84	24.88	11,903,525
07 Dec 16	24.58000 +0.59	24.61	23.97	24.00	7,055,927
06 Dec 16	23.99000 +0.36	24.02	23.59	23.60	5,312,896
05 Dec 16	23.63000 +0.08	23.96	23.61	23.67	8,595,922
02 Dec 16	23.55000 +0.02	23.73	23.52	23.54	5,690,894
01 Dec 16	23.53000 -0.50	24.13	23.48	24.03	8,877,076
30 Nov 16	24.03000 -0.14	24.46	23.98	24.22	7,854,198
29 Nov 16	24.17000 -0.03	24.40	24.16	24.20	5,566,123
28 Nov 16	24.20000 -0.09	24.42	24.18	24.25	4,544,325
25 Nov 16	24.29000 +0.10	24.36	24.16	24.18	2,605,050
23 Nov 16	24.19000 +0.19	24.22	23.93	23.96	4,577,347
22 Nov 16	24.00000 +0.13	24.07	23.88	23.98	5,668,964
21 Nov 16	23.87000 +0.04	24.00	23.77	23.90	5,198,690
18 Nov 16	23.83000 +0.01	23.89	23.69	23.82	4,752,072
17 Nov 16	23.82000 +0.15	23.88	23.74	23.74	4,411,976
16 Nov 16	23.67000 +0.02	23.90	23.52	23.55	6,311,465
15 Nov 16	23.65000 +0.16	23.69	23.30	23.30	6,632,742
14 Nov 16	23.49000 +0.09	23.65	23.40	23.48	7,637,193
11 Nov 16	23.40000 +0.21	23.47	23.11	23.12	9,153,718
10 Nov 16	23.19000 -0.02	23.58	23.17	23.31	13,188,903
09 Nov 16	23.21000 +0.05	23.32	22.54	22.77	10,550,748
08 Nov 16	23.16000 +0.18	23.28	22.95	22.98	6,608,788
07 Nov 16	22.98000 +0.58	23.09	22.76	22.80	11,174,170
04 Nov 16	22.40000 +0.07	22.61	22.33	22.35	21,053,128
03 Nov 16	22.33000 -0.13	22.55	22.23	22.48	10,975,852
02 Nov 16	22.46000 -0.12	22.68	22.31	22.51	11,589,839
01 Nov 16	22.58000 -0.13	22.89	22.39	22.82	8,994,615
31 Oct 16	22.71000 +0.03	22.75	22.53	22.73	10,242,788
28 Oct 16	22.68000 -0.24	23.13	22.66	22.87	14,260,047
27 Oct 16	22.92000 -0.10	23.15	22.88	23.10	8,345,440
26 Oct 16	23.02000 +0.05	23.24	22.88	22.91	12,326,486
25 Oct 16	22.97000 -0.92	23.43	22.73	23.43	17,599,032
24 Oct 16	23.89000 +0.07	24.14	23.73	23.95	9,827,852
21 Oct 16	23.82000 +0.02	23.85	23.51	23.63	5,799,467
20 Oct 16	23.80000 +0.04	23.87	23.69	23.72	4,177,366
19 Oct 16	23.76000 +0.15	23.93	23.56	23.63	6,462,550
18 Oct 16	23.61000 +0.18	23.83	23.59	23.65	8,054,864
17 Oct 16	23.43000 +0.04	23.58	23.40	23.41	5,821,220
14 Oct 16	23.39000 +0.19	23.61	23.37	23.40	6,775,478
13 Oct 16	23.20000 -0.21	23.28	23.06	23.20	8,697,865
12 Oct 16	23.41000 -0.23	23.61	23.25	23.58	9,556,058
11 Oct 16	23.64000 -0.17	23.81	23.56	23.72	5,939,106
10 Oct 16	23.81000 +0.03	23.96	23.78	23.86	6,739,830
07 Oct 16	23.78000 -0.09	23.95	23.66	23.86	8,520,986
06 Oct 16	23.87000 +0.07	23.95	23.69	23.79	9,753,935
05 Oct 16	23.80000 +0.39	23.89	23.51	23.51	8,362,894
04 Oct 16	23.41000 -0.25	23.75	23.32	23.70	9,446,725
03 Oct 16	23.66000 +0.01	23.71	23.57	23.59	8,666,695
30 Sep 16	23.65000 +0.13	23.81	23.41	23.66	9,810,422
29 Sep 16	23.52000 -0.11	23.78	23.49	23.57	7,643,236
28 Sep 16	23.63000 +0.30	23.64	23.36	23.40	11,988,736
27 Sep 16	23.33000 +0.33	23.35	22.96	22.99	10,186,997
26 Sep 16	23.00000 -0.14	23.05	22.91	23.00	8,212,724
23 Sep 16	23.14000 +0.03	23.23	22.91	22.95	10,115,486
22 Sep 16	23.11000 +0.15	23.23	23.02	23.03	8,371,473
21 Sep 16	22.96000 +0.26	23.03	22.70	22.82	11,700,124
20 Sep 16	22.70000 +0.00	22.91	22.66	22.85	7,664,830
19 Sep 16	22.70000 +0.08	23.00	22.70	22.70	6,141,630
16 Sep 16	22.62000 +0.03	22.68	22.48	22.54	13,055,936
15 Sep 16	22.59000 +0.22	22.67	22.24	22.24	7,059,802
14 Sep 16	22.37000 +0.02	22.57	22.31	22.32	6,984,956
13 Sep 16	22.35000 -0.13	22.50	22.24	22.33	10,036,519
12 Sep 16	22.48000 +0.10	22.57	22.14	22.20	12,405,728
09 Sep 16	22.38000 -0.38	22.64	22.30	22.59	13,999,046
08 Sep 16	22.76000 -0.06	22.84	22.66	22.71	14,202,066
07 Sep 16	22.82000 -0.06	22.92	22.70	22.85	10,390,961
06 Sep 16	22.88000 +0.11	22.88	22.72	22.77	6,963,234
02 Sep 16	22.77000 +0.06	22.94	22.70	22.75	5,110,556
01 Sep 16	22.71000 +0.02	22.80	22.58	22.67	5,918,412
31 Aug 16	22.69000 -0.08	22.74	22.56	22.70	7,859,515
30 Aug 16	22.77000 +0.08	22.79	22.65	22.66	7,238,386
29 Aug 16	22.69000 +0.02	22.88	22.54	22.59	8,485,539
26 Aug 16	22.67000 -0.01	22.90	22.58	22.75	9,418,420
25 Aug 16	22.68000 +0.02	22.83	22.54	22.62	7,680,438
24 Aug 16	22.66000 -0.17	22.94	22.62	22.83	7,575,871
23 Aug 16	22.83000 +0.10	23.01	22.81	22.88	9,692,748
22 Aug 16	22.73000 -0.04	22.80	22.58	22.65	8,571,440
19 Aug 16	22.77000 +0.10	22.90	22.65	22.71	11,328,230
18 Aug 16	22.67000 +0.08	22.76	22.56	22.59	9,902,474
17 Aug 16	22.59000 -0.15	22.80	22.45	22.77	10,100,432
16 Aug 16	22.74000 -0.33	23.07	22.68	22.95	9,179,272
15 Aug 16	23.07000 +0.20	23.13	22.87	22.90	7,735,522
12 Aug 16	22.87000 -0.05	22.95	22.78	22.87	6,336,867
11 Aug 16	22.92000 +0.09	23.00	22.87	22.90	6,531,651
10 Aug 16	22.83000 -0.08	22.94	22.75	22.89	5,700,248
09 Aug 16	22.91000 +0.11	23.00	22.84	22.87	5,756,025
08 Aug 16	22.80000 +0.16	22.92	22.60	22.64	21,734,974
05 Aug 16	22.64000 +0.26	22.73	22.44	22.45	10,726,075
04 Aug 16	22.38000 +0.18	22.49	22.16	22.16	7,728,491
03 Aug 16	22.20000 +0.09	22.36	22.07	22.12	24,294,804
02 Aug 16	22.11000 -0.18	22.37	22.08	22.26	8,686,989
01 Aug 16	22.29000 +0.07	22.47	22.22	22.25	12,726,225
29 Jul 16	22.22000 -0.07	22.47	22.18	22.36	27,644,400
28 Jul 16	22.29000 +0.80	22.62	21.41	21.49	22,400,824
27 Jul 16	21.49000 -0.22	21.53	20.76	20.97	17,900,176
26 Jul 16	21.71000 +0.06	21.85	21.65	21.70	8,217,662
25 Jul 16	21.65000 +0.00	21.72	21.54	21.60	4,536,719
22 Jul 16	21.65000 +0.15	21.67	21.36	21.46	3,034,664
21 Jul 16	21.50000 -0.11	21.77	21.46	21.64	3,896,049
20 Jul 16	21.61000 +0.29	21.65	21.25	21.39	4,890,980
19 Jul 16	21.32000 -0.06	21.44	21.25	21.32	3,698,292
18 Jul 16	21.38000 +0.03	21.43	21.32	21.39	1,066,301
15 Jul 16	21.35000 -0.07	21.45	21.27	21.45	1,671,457
14 Jul 16	21.42000 +0.05	21.55	21.39	21.50	4,485,241
13 Jul 16	21.37000 -0.08	21.55	21.35	21.45	4,253,522
12 Jul 16	21.45000 +0.46	21.50	21.09	21.13	7,261,975
11 Jul 16	20.99000 +0.08	21.12	20.88	20.88	4,539,335
08 Jul 16	20.91000 +0.49	20.92	20.57	20.57	5,830,085
07 Jul 16	20.42000 +0.31	20.78	20.34	20.52	7,302,649
06 Jul 16	20.11000 +0.18	20.14	19.78	19.86	3,701,012
05 Jul 16	19.93000 -0.36	20.20	19.82	20.20	3,731,828
01 Jul 16	20.29000 -0.19	20.57	20.24	20.34	5,449,178
30 Jun 16	20.48000 +0.67	20.56	19.90	19.91	9,738,861
29 Jun 16	19.81000 +0.43	19.85	19.39	19.60	9,259,240
28 Jun 16	19.38000 +0.32	19.48	19.17	19.29	7,098,488
27 Jun 16	19.06000 -0.63	19.50	18.88	19.50	9,036,309
24 Jun 16	19.69000 -1.10	20.32	19.69	20.06	13,941,913
23 Jun 16	20.79000 +0.24	20.90	20.59	20.79	6,270,886
22 Jun 16	20.55000 +0.18	20.84	20.42	20.47	7,828,695
21 Jun 16	20.37000 -0.06	20.50	20.34	20.46	5,332,730
20 Jun 16	20.43000 +0.14	20.71	20.42	20.66	6,495,862
17 Jun 16	20.29000 +0.18	20.39	20.05	20.06	10,866,979
16 Jun 16	20.11000 -0.09	20.18	19.92	20.04	6,785,277
15 Jun 16	20.20000 -0.07	20.44	20.18	20.42	4,995,915
14 Jun 16	20.27000 +0.03	20.45	20.14	20.18	5,687,153
13 Jun 16	20.24000 -0.28	20.51	20.22	20.37	9,868,472
10 Jun 16	20.52000 -0.51	20.60	20.13	20.41	10,906,262
09 Jun 16	21.03000 +0.05	21.07	20.68	20.87	7,786,999
08 Jun 16	20.98000 -0.11	21.15	20.85	21.10	7,927,659
07 Jun 16	21.09000 +0.03	21.30	21.06	21.10	10,188,947
06 Jun 16	21.06000 -0.02	21.30	21.00	21.16	8,399,392
03 Jun 16	21.08000 -0.08	21.13	20.77	20.99	6,973,217
02 Jun 16	21.16000 +0.39	21.19	20.73	20.77	9,981,112
01 Jun 16	20.77000 -0.12	20.88	20.54	20.69	7,380,386
31 May 16	20.89000 +0.38	20.95	20.45	20.46	15,890,517
27 May 16	20.51000 +0.38	20.51	20.01	20.07	12,534,291
26 May 16	20.13000 +0.13	20.15	19.91	19.94	7,378,018
25 May 16	20.00000 -0.09	20.24	19.95	20.17	8,334,331
24 May 16	20.09000 +0.37	20.17	19.80	19.82	8,054,412
23 May 16	19.72000 +0.21	19.88	19.51	19.57	12,143,318
20 May 16	19.51000 +0.57	19.56	19.09	19.09	10,284,590
19 May 16	18.94000 -0.04	19.03	18.75	18.83	9,203,652
18 May 16	18.98000 -0.13	19.42	18.93	19.01	7,966,654
17 May 16	19.11000 -0.10	19.36	19.03	19.17	8,376,479
16 May 16	19.21000 +0.52	19.23	18.70	18.70	11,122,892
13 May 16	18.69000 -0.19	19.04	18.68	18.85	11,932,908
12 May 16	18.88000 +0.01	19.06	18.65	18.92	14,750,877
11 May 16	18.87000 +0.01	18.99	18.74	18.79	10,805,078
10 May 16	18.86000 +0.52	18.88	18.39	18.47	8,972,369
09 May 16	18.34000 -0.10	18.62	18.29	18.44	7,128,127
06 May 16	18.44000 +0.12	18.58	18.23	18.27	5,995,335
05 May 16	18.32000 -0.05	18.53	18.32	18.38	7,108,666
04 May 16	18.37000 -0.25	18.63	18.21	18.54	7,729,682
03 May 16	18.62000 -0.19	18.69	18.45	18.62	9,115,238
02 May 16	18.81000 +0.14	18.94	18.70	18.74	8,493,829
29 Apr 16	18.67000 -0.22	18.90	18.52	18.88	10,593,077
28 Apr 16	18.89000 -0.41	19.24	18.88	19.24	14,631,669
27 Apr 16	19.30000 +0.08	19.40	19.10	19.23	18,557,464
26 Apr 16	19.22000 -1.75	20.74	19.19	20.57	39,904,552
25 Apr 16	20.97000 -0.02	21.01	20.80	20.87	8,113,405
22 Apr 16	20.99000 +0.19	21.12	20.69	20.69	5,896,783
21 Apr 16	20.80000 -0.18	21.07	20.78	20.95	7,025,989
20 Apr 16	20.98000 +0.05	21.08	20.92	20.94	4,651,162
19 Apr 16	20.93000 +0.01	21.06	20.81	21.04	5,342,452
18 Apr 16	20.92000 +0.00	21.03	20.73	20.73	5,680,565
15 Apr 16	20.92000 +0.15	21.00	20.74	20.77	8,954,971
14 Apr 16	20.77000 -0.31	21.09	20.50	21.00	8,666,897
13 Apr 16	21.08000 +0.25	21.13	20.90	20.96	9,355,859
12 Apr 16	20.83000 +0.21	21.08	20.76	21.02	11,371,407
11 Apr 16	20.62000 +0.09	20.84	20.57	20.58	6,415,664
08 Apr 16	20.53000 -0.13	20.93	20.44	20.79	8,799,562
07 Apr 16	20.66000 -0.15	20.85	20.59	20.75	7,349,315
06 Apr 16	20.81000 +0.20	20.85	20.42	20.58	6,230,542
05 Apr 16	20.61000 -0.17	20.74	20.43	20.58	5,955,743
04 Apr 16	20.78000 -0.05	20.96	20.77	20.79	6,557,561
01 Apr 16	20.83000 -0.06	20.89	20.61	20.68	7,563,798
31 Mar 16	20.89000 +0.05	21.00	20.74	20.91	9,698,973
30 Mar 16	20.84000 +0.19	21.07	20.70	20.75	8,169,600
29 Mar 16	20.65000 +0.27	20.68	20.20	20.23	8,909,898
28 Mar 16	20.38000 +0.13	20.54	20.27	20.37	7,587,641
24 Mar 16	20.25000 +0.12	20.28	19.83	19.89	7,009,483
23 Mar 16	20.13000 -0.18	20.27	20.01	20.26	6,757,905
22 Mar 16	20.31000 +0.14	20.43	20.07	20.12	8,554,617
21 Mar 16	20.17000 +0.15	20.25	19.98	20.00	6,402,097
18 Mar 16	20.02000 -0.02	20.31	20.00	20.15	13,135,531
17 Mar 16	20.04000 +0.59	20.15	19.47	19.49	11,048,578
16 Mar 16	19.45000 +0.01	19.61	19.33	19.45	7,096,440
15 Mar 16	19.44000 +0.03	19.48	19.16	19.24	7,293,088
14 Mar 16	19.41000 -0.04	19.53	19.31	19.31	6,462,101
11 Mar 16	19.45000 +0.45	19.55	19.19	19.23	9,139,828
10 Mar 16	19.00000 -0.18	19.41	18.80	19.19	7,665,690
09 Mar 16	19.18000 +0.15	19.41	19.10	19.10	6,818,057
08 Mar 16	19.03000 -0.54	19.57	19.02	19.50	9,032,565
07 Mar 16	19.57000 +0.61	19.59	18.83	18.91	14,397,811
04 Mar 16	18.96000 +0.07	19.21	18.89	18.93	9,478,156
03 Mar 16	18.89000 +0.09	18.95	18.67	18.92	7,807,093
02 Mar 16	18.80000 +0.17	18.90	18.61	18.66	7,750,250
01 Mar 16	18.63000 +0.33	18.76	18.25	18.42	9,535,952
29 Feb 16	18.30000 -0.01	18.57	18.29	18.36	14,429,162
26 Feb 16	18.31000 +0.19	18.40	18.16	18.23	18,385,554
25 Feb 16	18.12000 +0.13	18.18	17.93	17.99	12,371,420
24 Feb 16	17.99000 -0.22	18.17	17.69	18.12	12,597,198
23 Feb 16	18.21000 -0.48	18.52	18.19	18.38	9,563,512
22 Feb 16	18.69000 +0.14	18.88	18.59	18.77	12,811,720
19 Feb 16	18.55000 -0.18	18.69	18.42	18.59	13,247,885
18 Feb 16	18.73000 -0.22	19.11	18.71	19.05	9,977,519
17 Feb 16	18.95000 +0.31	19.12	18.68	18.72	12,945,151
16 Feb 16	18.64000 +0.25	18.71	18.49	18.59	12,054,695
12 Feb 16	18.39000 +0.58	18.40	17.90	18.00	14,134,016
11 Feb 16	17.81000 -0.33	18.03	17.61	17.81	14,133,525
10 Feb 16	18.14000 -0.33	18.68	18.12	18.51	9,627,016
09 Feb 16	18.47000 +0.51	18.68	17.81	17.84	17,643,168
08 Feb 16	17.96000 -0.38	18.14	17.78	18.07	11,642,506
05 Feb 16	18.34000 -0.52	18.98	18.24	18.75	17,089,780
04 Feb 16	18.86000 +0.48	19.07	18.34	18.36	13,742,668
03 Feb 16	18.38000 +0.29	18.48	17.96	18.27	11,285,032
02 Feb 16	18.09000 -0.48	18.38	17.92	18.29	11,196,687
01 Feb 16	18.57000 -0.04	18.70	18.31	18.40	8,548,809
29 Jan 16	18.61000 +0.62	18.61	18.10	18.11	12,134,565
28 Jan 16	17.99000 +0.08	18.20	17.89	18.12	11,327,087
27 Jan 16	17.91000 +0.20	18.27	17.52	17.61	16,925,254
26 Jan 16	17.71000 +0.95	18.05	16.76	16.78	19,514,152
25 Jan 16	16.76000 -0.34	17.13	16.62	17.05	13,527,146
22 Jan 16	17.10000 +0.17	17.27	16.94	17.20	12,870,749
21 Jan 16	16.93000 +0.24	17.30	16.57	16.76	14,564,035
20 Jan 16	16.69000 -0.07	16.81	16.13	16.26	17,553,080
19 Jan 16	16.76000 -0.11	17.12	16.59	17.02	11,239,024
15 Jan 16	16.87000 -0.43	17.16	16.72	16.95	16,369,051
14 Jan 16	17.30000 +0.24	17.47	17.03	17.12	10,051,349
13 Jan 16	17.06000 -0.28	17.64	17.02	17.40	16,646,501
12 Jan 16	17.34000 +0.03	17.61	17.11	17.49	14,399,312
11 Jan 16	17.31000 +0.16	17.56	17.15	17.19	15,858,539
08 Jan 16	17.15000 +0.05	17.43	17.10	17.18	16,851,514
07 Jan 16	17.10000 -0.40	17.41	17.04	17.15	11,555,110
06 Jan 16	17.50000 -0.40	17.69	17.39	17.59	12,619,106
05 Jan 16	17.90000 -0.01	18.07	17.73	17.92	11,931,450
04 Jan 16	17.91000 -0.37	17.98	17.75	17.95	10,840,676
31 Dec 15	18.28000 -0.21	18.52	18.26	18.35	7,589,876
30 Dec 15	18.49000 +0.00	18.65	18.45	18.46	5,701,080
29 Dec 15	18.49000 +0.28	18.55	18.32	18.32	7,058,224
28 Dec 15	18.21000 -0.35	18.52	18.08	18.48	6,395,859
24 Dec 15	18.56000 +0.01	18.82	18.52	18.57	3,162,956
23 Dec 15	18.55000 +0.39	18.58	18.24	18.25	10,409,474
22 Dec 15	18.16000 +0.13	18.25	18.02	18.06	8,461,683
21 Dec 15	18.03000 +0.03	18.18	17.92	18.06	12,009,323
18 Dec 15	18.00000 -0.09	18.15	17.89	17.96	22,380,312
17 Dec 15	18.09000 -0.43	18.32	18.07	18.18	13,301,058
16 Dec 15	18.52000 +0.65	18.59	17.94	17.98	19,688,220
15 Dec 15	17.87000 -0.20	18.26	17.77	18.17	10,991,040
14 Dec 15	18.07000 -0.61	18.63	17.96	18.62	16,420,936
11 Dec 15	18.68000 +0.99	18.75	18.10	18.75	28,731,912
10 Dec 15	17.69000 -0.06	17.99	17.59	17.75	8,096,957
09 Dec 15	17.75000 -0.08	18.07	17.68	17.72	9,748,835
08 Dec 15	17.83000 -0.21	17.92	17.60	17.83	11,101,667
07 Dec 15	18.04000 +0.01	18.10	17.79	17.96	9,693,212
04 Dec 15	18.03000 +0.20	18.06	17.70	17.82	13,985,176
03 Dec 15	17.83000 -0.91	18.88	17.76	18.84	20,086,848
02 Dec 15	18.74000 -0.08	19.01	18.70	18.79	9,623,958
01 Dec 15	18.82000 +0.09	18.93	18.68	18.88	7,530,036
30 Nov 15	18.73000 -0.03	18.97	18.71	18.85	10,027,450
27 Nov 15	18.76000 -0.21	18.98	18.76	18.94	2,958,933
25 Nov 15	18.97000 +0.01	19.15	18.79	18.98	9,375,442
24 Nov 15	18.96000 -0.10	19.07	18.74	18.89	9,965,132
23 Nov 15	19.06000 +0.08	19.29	18.98	19.02	9,167,794
20 Nov 15	18.98000 -0.01	19.11	18.93	18.99	9,289,298
19 Nov 15	18.99000 +0.16	19.20	18.80	18.83	9,799,741
18 Nov 15	18.83000 +0.38	18.89	18.42	18.51	9,557,644
17 Nov 15	18.45000 +0.11	18.70	18.30	18.35	8,907,884
16 Nov 15	18.34000 +0.41	18.46	17.84	17.88	7,600,765
13 Nov 15	17.93000 -0.21	18.23	17.82	18.04	15,620,983
12 Nov 15	18.14000 -0.37	18.55	18.12	18.38	7,813,095
11 Nov 15	18.51000 -0.27	18.87	18.51	18.81	6,130,221
10 Nov 15	18.78000 +0.01	18.86	18.55	18.59	10,860,276
09 Nov 15	18.77000 -0.15	18.93	18.70	18.83	12,218,704
06 Nov 15	18.92000 -0.14	19.13	18.85	18.99	11,458,152
05 Nov 15	19.06000 +0.19	19.20	18.79	18.79	8,124,466
04 Nov 15	18.87000 +0.04	19.04	18.73	18.85	7,904,583
03 Nov 15	18.83000 +0.01	18.98	18.68	18.70	11,700,719
02 Nov 15	18.82000 +0.22	18.89	18.58	18.59	8,395,316
30 Oct 15	18.60000 -0.25	18.94	18.59	18.94	13,584,921
29 Oct 15	18.85000 +0.03	19.00	18.70	18.77	18,520,384
28 Oct 15	18.82000 +0.56	18.82	18.20	18.25	15,775,476
27 Oct 15	18.26000 +0.94	18.35	16.93	17.60	23,645,816
26 Oct 15	17.32000 -0.28	17.55	17.18	17.53	11,936,823
23 Oct 15	17.60000 +0.00	17.76	17.39	17.76	15,563,118
22 Oct 15	17.60000 +0.89	17.74	16.79	16.88	41,476,912
21 Oct 15	16.71000 -0.14	16.97	16.68	16.83	9,557,159
20 Oct 15	16.85000 +0.03	17.01	16.73	16.78	11,998,158
19 Oct 15	16.82000 -0.07	17.02	16.68	16.82	17,272,972
16 Oct 15	16.89000 +0.04	16.94	16.75	16.87	15,398,778
15 Oct 15	16.85000 -0.15	17.08	16.72	17.03	15,097,875
14 Oct 15	17.00000 +0.12	17.12	16.86	16.90	15,358,156
13 Oct 15	16.88000 -0.38	17.18	16.78	17.11	12,346,183
12 Oct 15	17.26000 -0.26	17.56	17.19	17.55	7,814,509
09 Oct 15	17.52000 -0.45	18.04	17.51	17.97	9,482,600
08 Oct 15	17.97000 +0.13	18.04	17.76	17.80	8,113,830
07 Oct 15	17.84000 +0.03	18.13	17.74	17.96	9,495,045
06 Oct 15	17.81000 +0.17	17.93	17.60	17.68	7,736,462
05 Oct 15	17.64000 +0.59	17.71	17.24	17.24	8,598,048
02 Oct 15	17.05000 +0.22	17.06	16.36	16.64	10,396,029
01 Oct 15	16.83000 -0.29	17.24	16.67	17.15	9,414,101
30 Sep 15	17.12000 +0.42	17.18	16.93	16.97	10,459,146
29 Sep 15	16.70000 +0.35	16.73	16.23	16.32	11,540,998
28 Sep 15	16.35000 -0.22	16.50	16.28	16.48	13,160,018
25 Sep 15	16.57000 -0.11	16.84	16.42	16.63	14,809,197
24 Sep 15	16.68000 -0.09	16.75	16.24	16.59	14,590,492
23 Sep 15	16.77000 -0.21	16.97	16.70	16.95	8,381,418
22 Sep 15	16.98000 -0.54	17.28	16.85	17.22	14,266,142
21 Sep 15	17.52000 -0.10	17.76	17.43	17.69	10,460,819
18 Sep 15	17.62000 -0.55	18.03	17.55	18.02	16,717,927
17 Sep 15	18.17000 -0.14	18.48	18.10	18.29	8,404,466
16 Sep 15	18.31000 +0.28	18.43	17.96	18.00	11,140,910
15 Sep 15	18.03000 +0.41	18.06	17.71	17.95	7,823,621
14 Sep 15	17.62000 -0.05	17.75	17.47	17.68	5,972,135
11 Sep 15	17.67000 +0.06	17.67	17.42	17.47	5,698,165
10 Sep 15	17.61000 +0.05	17.78	17.47	17.56	9,943,105
09 Sep 15	17.56000 -0.23	18.16	17.52	18.00	10,537,584
08 Sep 15	17.79000 +0.55	17.82	17.50	17.55	11,552,976
04 Sep 15	17.24000 -0.02	17.35	17.01	17.01	10,529,650
03 Sep 15	17.26000 +0.27	17.62	17.01	17.01	10,944,708
02 Sep 15	16.99000 +0.29	17.00	16.65	16.90	8,524,818
01 Sep 15	16.70000 -0.51	16.90	16.57	16.75	14,691,662
31 Aug 15	17.21000 +0.03	17.27	16.97	17.03	9,809,575
28 Aug 15	17.18000 +0.22	17.25	16.90	16.92	11,534,126
27 Aug 15	16.96000 +0.44	17.02	16.57	16.66	11,897,414
26 Aug 15	16.52000 +0.55	16.57	15.83	16.35	16,702,068
25 Aug 15	15.97000 -0.32	16.88	15.95	16.88	20,074,196
24 Aug 15	16.29000 -0.50	16.77	15.42	15.83	22,788,502
21 Aug 15	16.79000 -0.44	17.27	16.79	17.08	13,337,436
20 Aug 15	17.23000 -0.51	17.63	17.22	17.60	8,687,387
19 Aug 15	17.74000 -0.18	17.94	17.63	17.76	9,230,428
18 Aug 15	17.92000 -0.24	18.11	17.87	18.07	5,897,891
17 Aug 15	18.16000 +0.20	18.19	17.81	17.90	5,586,485
14 Aug 15	17.96000 +0.15	17.99	17.71	17.72	6,041,568
13 Aug 15	17.81000 -0.13	18.00	17.79	17.92	6,662,941
12 Aug 15	17.94000 +0.05	18.02	17.73	17.79	10,800,454
11 Aug 15	17.89000 -0.57	18.27	17.78	18.26	10,749,933
10 Aug 15	18.46000 +0.33	18.50	18.21	18.25	7,615,868
07 Aug 15	18.13000 -0.13	18.32	18.06	18.28	6,357,763
06 Aug 15	18.26000 -0.11	18.38	18.12	18.28	8,624,535
05 Aug 15	18.37000 +0.09	18.64	18.31	18.39	7,521,563
04 Aug 15	18.28000 +0.09	18.43	18.18	18.19	9,883,092
03 Aug 15	18.19000 -0.49	18.64	18.11	18.60	14,348,913
31 Jul 15	18.68000 +0.05	18.81	18.63	18.75	10,523,123
30 Jul 15	18.63000 +0.09	18.78	18.46	18.55	9,830,214
29 Jul 15	18.54000 +0.17	18.65	18.05	18.26	15,920,361
28 Jul 15	18.37000 -0.08	18.71	18.06	18.65	15,400,247
27 Jul 15	18.45000 -0.13	18.66	18.31	18.44	13,062,415
24 Jul 15	18.58000 -0.20	18.82	18.45	18.72	11,529,486
23 Jul 15	18.78000 +0.00	19.03	18.71	18.83	9,955,312
22 Jul 15	18.78000 +0.03	18.85	18.46	18.64	12,196,495
21 Jul 15	18.75000 -0.16	18.92	18.58	18.82	12,235,802
20 Jul 15	18.91000 -0.17	19.10	18.90	19.10	9,543,523
17 Jul 15	19.08000 -0.46	19.52	19.08	19.43	11,535,597
16 Jul 15	19.54000 +0.48	19.62	19.33	19.38	10,976,983
15 Jul 15	19.06000 -0.19	19.31	18.97	19.30	8,866,874
14 Jul 15	19.25000 +0.10	19.32	19.13	19.15	7,544,727
13 Jul 15	19.15000 -0.13	19.16	18.67	18.96	17,219,714
10 Jul 15	19.28000 +0.12	19.38	19.12	19.34	8,702,230
09 Jul 15	19.16000 +0.02	19.59	19.12	19.46	10,142,404
08 Jul 15	19.14000 -0.43	19.38	19.14	19.37	9,430,970
07 Jul 15	19.57000 -0.05	19.63	19.09	19.60	14,206,494
06 Jul 15	19.62000 -0.08	19.83	19.42	19.51	8,651,585
02 Jul 15	19.70000 -0.10	19.97	19.64	19.86	7,447,585
01 Jul 15	19.80000 +0.07	20.02	19.70	19.87	8,697,095
30 Jun 15	19.73000 +0.03	20.06	19.57	19.90	15,155,652
29 Jun 15	19.70000 -0.63	20.24	19.66	20.22	13,547,057
26 Jun 15	20.33000 -0.22	20.60	20.33	20.51	14,401,700
25 Jun 15	20.55000 -0.22	20.92	20.52	20.90	8,792,983
24 Jun 15	20.77000 -0.20	20.98	20.56	20.87	13,667,482
23 Jun 15	20.97000 -0.09	21.06	20.88	21.03	6,724,920
22 Jun 15	21.06000 +0.12	21.14	20.91	21.11	7,942,210
19 Jun 15	20.94000 -0.28	21.19	20.94	21.17	9,573,017
18 Jun 15	21.22000 +0.31	21.29	20.97	20.99	7,743,691
17 Jun 15	20.91000 +0.01	21.12	20.75	20.98	6,967,735
16 Jun 15	20.90000 +0.52	20.99	20.50	20.60	14,505,924
15 Jun 15	20.38000 -0.37	20.66	20.26	20.66	11,146,341
12 Jun 15	20.75000 -0.05	20.84	20.55	20.68	7,674,298
11 Jun 15	20.80000 -0.22	21.09	20.77	21.00	8,644,515
10 Jun 15	21.02000 +0.39	21.02	20.64	20.64	12,288,596
09 Jun 15	20.63000 -0.13	20.77	20.31	20.77	10,989,897
08 Jun 15	20.76000 +0.05	21.20	20.70	21.20	14,186,295
05 Jun 15	20.71000 +0.06	20.77	20.43	20.59	8,754,940
04 Jun 15	20.65000 -0.15	20.76	20.43	20.75	12,959,308
03 Jun 15	20.80000 -0.05	20.99	20.79	20.95	8,205,253
02 Jun 15	20.85000 -0.03	21.00	20.82	20.86	8,397,599
01 Jun 15	20.88000 -0.04	21.10	20.81	20.98	8,118,669
29 May 15	20.92000 -0.13	21.12	20.81	21.04	9,786,358
28 May 15	21.05000 -0.08	21.16	20.83	21.16	8,575,769
27 May 15	21.13000 -0.08	21.21	20.89	21.19	9,760,571
26 May 15	21.21000 -0.29	21.40	21.00	21.38	9,092,152
22 May 15	21.50000 -0.32	21.82	21.50	21.79	7,743,939
21 May 15	21.82000 +0.23	22.05	21.64	21.68	9,715,350
20 May 15	21.59000 +0.10	21.76	21.37	21.43	8,403,616
19 May 15	21.49000 +0.14	21.62	21.20	21.45	9,458,858
18 May 15	21.35000 +0.06	21.46	21.25	21.25	7,848,387
15 May 15	21.29000 -0.08	21.46	21.24	21.40	5,953,849
14 May 15	21.37000 +0.29	21.39	21.12	21.25	5,990,809
13 May 15	21.08000 +0.09	21.25	20.81	20.98	10,999,176
12 May 15	20.99000 -0.32	21.26	20.98	21.14	5,946,858
11 May 15	21.31000 +0.16	21.50	21.08	21.09	8,352,593
08 May 15	21.15000 +0.11	21.40	21.07	21.18	8,717,329
07 May 15	21.04000 -0.02	21.19	20.90	21.04	11,614,411
06 May 15	21.06000 +0.26	21.09	20.59	20.87	13,314,088
05 May 15	20.80000 -0.64	21.43	20.70	21.35	11,100,445
04 May 15	21.44000 +0.00	21.62	21.41	21.45	6,281,683
01 May 15	21.44000 +0.51	21.45	21.02	21.02	10,765,843
30 Apr 15	20.93000 -0.43	21.43	20.70	21.28	14,806,616
29 Apr 15	21.36000 -0.71	21.78	20.87	21.77	22,633,672
28 Apr 15	22.07000 -0.31	22.36	21.76	22.30	16,599,689
27 Apr 15	22.38000 -0.14	22.80	22.30	22.56	12,914,026
24 Apr 15	22.52000 -0.27	22.87	22.44	22.85	7,346,387
23 Apr 15	22.79000 +0.35	22.98	22.36	22.36	10,749,139
22 Apr 15	22.44000 -0.17	22.59	22.05	22.50	7,870,496
21 Apr 15	22.61000 -0.07	22.90	22.40	22.86	8,106,518
20 Apr 15	22.68000 +0.22	22.92	22.53	22.58	8,010,917
17 Apr 15	22.46000 -0.18	22.46	22.10	22.43	9,955,924
16 Apr 15	22.64000 +0.31	22.75	22.25	22.27	9,309,703
15 Apr 15	22.33000 -0.01	22.58	22.32	22.42	7,181,423
14 Apr 15	22.34000 -0.02	22.49	22.08	22.39	7,289,701
13 Apr 15	22.36000 -0.06	22.72	22.33	22.47	6,653,675
10 Apr 15	22.42000 +0.18	22.43	22.19	22.28	6,751,000
09 Apr 15	22.24000 +0.18	22.28	22.01	22.04	8,297,098
08 Apr 15	22.06000 +0.06	22.17	21.76	22.04	11,006,739
07 Apr 15	22.00000 -0.37	22.38	21.97	22.37	8,084,110
06 Apr 15	22.37000 +0.05	22.47	22.10	22.22	8,828,930
02 Apr 15	22.32000 +0.07	22.43	22.07	22.21	9,155,035
01 Apr 15	22.25000 -0.43	22.66	22.19	22.62	9,290,231
31 Mar 15	22.68000 -0.56	23.13	22.61	23.13	8,067,427
30 Mar 15	23.24000 +0.50	23.30	22.90	22.90	6,636,921
27 Mar 15	22.74000 +0.27	22.77	22.41	22.52	4,843,152
26 Mar 15	22.47000 -0.24	22.62	22.25	22.61	12,019,873
25 Mar 15	22.71000 -0.70	23.57	22.68	23.45	9,335,758
24 Mar 15	23.41000 -0.06	23.61	23.40	23.50	6,116,069
23 Mar 15	23.47000 +0.08	23.64	23.36	23.38	5,929,168
20 Mar 15	23.39000 +0.26	23.60	23.17	23.19	12,800,943
19 Mar 15	23.13000 -0.63	23.70	23.07	23.62	8,291,185
18 Mar 15	23.76000 +0.39	23.86	23.13	23.25	6,871,164
17 Mar 15	23.37000 -0.34	23.71	23.37	23.68	7,177,739
16 Mar 15	23.71000 +0.71	23.73	23.14	23.17	7,456,117
13 Mar 15	23.00000 -0.13	23.12	22.64	22.96	7,768,085
12 Mar 15	23.13000 +0.43	23.17	22.55	22.75	10,354,114
11 Mar 15	22.70000 -0.35	23.23	22.66	23.23	10,837,791
10 Mar 15	23.05000 -0.71	23.58	23.04	23.58	11,204,561
09 Mar 15	23.76000 -0.27	24.14	23.64	24.04	9,646,243
06 Mar 15	24.03000 -0.59	24.62	23.98	24.53	6,211,266
05 Mar 15	24.62000 -0.13	24.85	24.56	24.70	4,808,081
04 Mar 15	24.75000 +0.15	24.89	24.27	24.50	7,113,805
03 Mar 15	24.60000 -0.03	24.87	24.48	24.57	7,296,586
02 Mar 15	24.63000 +0.23	24.65	24.25	24.32	6,901,968
27 Feb 15	24.40000 -0.07	24.67	24.34	24.50	7,659,858
26 Feb 15	24.47000 -0.13	24.79	24.41	24.60	6,489,628
25 Feb 15	24.60000 -0.18	24.72	24.43	24.58	5,410,474
24 Feb 15	24.78000 +0.00	24.82	24.57	24.74	5,006,321
23 Feb 15	24.78000 -0.18	24.96	24.72	24.94	4,918,822
20 Feb 15	24.96000 +0.31	24.96	24.26	24.59	6,922,457
19 Feb 15	24.65000 +0.02	24.75	24.50	24.60	7,059,068
18 Feb 15	24.63000 +0.03	24.69	24.37	24.64	6,260,108
17 Feb 15	24.60000 -0.40	25.00	24.53	24.96	6,591,412
13 Feb 15	25.00000 +0.14	25.03	24.76	24.86	6,191,300
12 Feb 15	24.86000 +0.31	25.05	24.61	24.63	7,373,194
11 Feb 15	24.55000 -0.30	24.87	24.43	24.84	5,990,254
10 Feb 15	24.85000 +0.61	24.90	24.20	24.41	8,830,549
09 Feb 15	24.24000 +0.03	24.51	24.17	24.22	7,757,255
06 Feb 15	24.21000 -0.27	24.65	24.17	24.50	10,167,112
05 Feb 15	24.48000 +0.21	24.65	24.17	24.22	8,665,832
04 Feb 15	24.27000 -0.08	24.52	24.15	24.31	9,187,695
03 Feb 15	24.35000 +0.20	24.40	23.94	24.17	9,609,463
02 Feb 15	24.15000 +0.38	24.19	23.23	23.87	9,573,655
30 Jan 15	23.77000 -0.02	24.15	23.61	23.65	11,472,405
29 Jan 15	23.79000 -0.43	24.36	23.27	24.36	14,157,360
28 Jan 15	24.22000 -0.51	25.16	24.17	24.87	14,824,551
27 Jan 15	24.73000 +0.82	24.98	23.70	23.71	16,548,015
26 Jan 15	23.91000 +0.06	24.12	23.54	23.75	8,039,533
23 Jan 15	23.85000 +0.13	23.93	23.63	23.69	6,603,106
22 Jan 15	23.72000 +0.43	23.75	23.27	23.44	6,610,299
21 Jan 15	23.29000 +0.14	23.33	22.83	23.07	8,282,828
20 Jan 15	23.15000 -0.02	23.36	22.92	23.35	8,305,189
16 Jan 15	23.17000 +0.15	23.29	22.79	22.95	9,960,814
15 Jan 15	23.02000 -0.23	23.80	23.01	23.80	9,173,223
14 Jan 15	23.25000 +0.10	23.27	22.74	22.91	6,828,159
13 Jan 15	23.15000 -0.13	23.89	22.95	23.41	9,738,841
12 Jan 15	23.28000 -0.03	23.45	23.08	23.38	5,866,955
09 Jan 15	23.31000 -0.04	23.47	23.22	23.38	6,443,249
08 Jan 15	23.35000 +0.73	23.49	22.90	22.93	9,386,966
07 Jan 15	22.62000 +0.32	22.77	22.34	22.48	5,839,480
06 Jan 15	22.30000 -0.39	22.77	21.89	21.89	7,835,628
05 Jan 15	22.69000 -0.32	22.95	22.57	22.84	7,039,677
02 Jan 15	23.01000 +0.08	23.11	22.75	23.03	5,009,277
31 Dec 14	22.93000 -0.26	23.44	22.91	23.30	6,251,551
30 Dec 14	23.19000 +0.00	23.25	22.99	23.00	4,239,657
29 Dec 14	23.19000 -0.13	23.40	23.13	23.19	4,630,229
26 Dec 14	23.32000 +0.10	23.52	23.21	23.24	4,108,148
24 Dec 14	23.22000 +0.08	23.39	23.15	23.15	3,718,763
23 Dec 14	23.14000 +0.44	23.27	22.74	22.74	8,320,346
22 Dec 14	22.70000 +0.04	22.72	22.52	22.62	6,941,648
19 Dec 14	22.66000 +0.48	22.74	22.20	22.20	14,899,324
18 Dec 14	22.18000 +0.89	22.19	21.71	21.85	14,378,051
17 Dec 14	21.29000 +0.54	21.34	20.63	20.78	9,124,146
16 Dec 14	20.75000 +0.14	20.95	20.45	20.53	10,765,256
15 Dec 14	20.61000 -0.02	20.85	20.38	20.74	6,943,461
12 Dec 14	20.63000 -0.56	21.11	20.63	21.05	7,434,012
11 Dec 14	21.19000 +0.04	21.55	21.12	21.28	6,083,937
10 Dec 14	21.15000 -0.33	21.55	21.10	21.44	8,513,451
09 Dec 14	21.48000 +0.47	21.70	20.93	20.94	16,771,437
08 Dec 14	21.01000 -0.33	21.34	20.94	21.34	6,894,847
05 Dec 14	21.34000 +0.11	21.46	21.25	21.27	9,244,359
04 Dec 14	21.23000 -0.31	21.61	21.20	21.56	9,738,137
03 Dec 14	21.54000 +0.53	21.68	20.97	21.02	14,731,876
02 Dec 14	21.01000 +0.10	21.12	20.85	20.88	5,781,710
01 Dec 14	20.91000 -0.11	20.99	20.74	20.90	5,494,016
28 Nov 14	21.02000 -0.05	21.09	20.92	21.05	2,777,424
26 Nov 14	21.07000 +0.05	21.10	20.96	21.02	4,070,012
25 Nov 14	21.02000 +0.04	21.11	20.98	21.00	7,385,793
24 Nov 14	20.98000 +0.06	21.00	20.80	20.92	6,336,707
21 Nov 14	20.92000 +0.31	20.94	20.73	20.81	9,339,687
20 Nov 14	20.61000 +0.14	20.75	20.34	20.40	6,163,090
19 Nov 14	20.47000 +0.05	20.52	20.18	20.36	7,736,433
18 Nov 14	20.42000 +0.06	20.57	20.35	20.38	6,255,731
17 Nov 14	20.36000 -0.05	20.40	20.26	20.40	4,271,616
14 Nov 14	20.41000 +0.06	20.48	20.26	20.30	6,631,425
13 Nov 14	20.35000 -0.36	20.72	20.21	20.66	8,660,342
12 Nov 14	20.71000 -0.10	20.80	20.50	20.60	4,135,518
11 Nov 14	20.81000 +0.01	20.86	20.68	20.80	5,529,421
10 Nov 14	20.80000 +0.25	20.88	20.58	20.60	6,707,338
07 Nov 14	20.55000 -0.13	20.76	20.45	20.69	13,174,765
06 Nov 14	20.68000 -0.08	20.90	20.61	20.84	9,340,359
05 Nov 14	20.76000 +0.08	20.82	20.56	20.78	6,616,022
04 Nov 14	20.68000 +0.13	20.68	20.40	20.53	10,985,702
03 Nov 14	20.55000 +0.12	20.73	20.40	20.41	10,294,545
31 Oct 14	20.43000 +0.36	20.51	20.19	20.44	10,747,361
30 Oct 14	20.07000 +0.18	20.21	19.85	19.90	7,764,745
29 Oct 14	19.89000 +0.29	20.19	19.60	19.77	11,459,858
28 Oct 14	19.60000 +0.75	19.70	18.15	18.21	18,359,620
27 Oct 14	18.85000 +0.05	18.91	18.57	18.76	7,394,589
24 Oct 14	18.80000 +0.12	18.83	18.50	18.71	5,121,435
23 Oct 14	18.68000 +0.27	18.85	18.58	18.65	5,304,953
22 Oct 14	18.41000 -0.12	18.75	18.40	18.60	7,514,480
21 Oct 14	18.53000 +0.45	18.57	18.23	18.28	8,099,853
20 Oct 14	18.08000 +0.33	18.10	17.70	17.70	5,867,059
17 Oct 14	17.75000 +0.25	18.00	17.64	17.67	8,524,358
16 Oct 14	17.50000 -0.06	17.74	17.12	17.21	10,893,935
15 Oct 14	17.56000 -0.01	17.63	17.03	17.21	11,713,397
14 Oct 14	17.57000 -0.07	17.83	17.27	17.46	11,794,574
13 Oct 14	17.64000 -0.53	18.24	17.63	18.14	11,013,544
10 Oct 14	18.17000 -0.41	18.59	18.16	18.53	7,983,853
09 Oct 14	18.58000 -0.38	19.01	18.57	18.94	8,320,662
08 Oct 14	18.96000 +0.27	18.99	18.39	18.77	9,357,091
07 Oct 14	18.69000 -0.48	19.09	18.69	19.05	7,723,566
06 Oct 14	19.17000 +0.24	19.47	18.91	18.96	13,546,179
03 Oct 14	18.93000 +0.23	19.01	18.81	18.82	8,011,875
02 Oct 14	18.70000 -0.10	18.89	18.32	18.75	12,836,933
01 Oct 14	18.80000 -0.54	19.31	18.79	19.27	14,990,368
30 Sep 14	19.34000 -0.21	19.66	19.23	19.63	8,926,448
29 Sep 14	19.55000 -0.32	19.70	19.43	19.69	7,489,115
26 Sep 14	19.87000 +0.06	19.91	19.72	19.89	4,952,321
25 Sep 14	19.81000 -0.38	20.19	19.80	20.18	6,117,660
24 Sep 14	20.19000 +0.25	20.20	19.92	19.93	5,189,471
23 Sep 14	19.94000 -0.29	20.20	19.94	20.16	9,442,669
22 Sep 14	20.23000 -0.17	20.35	20.13	20.33	5,383,796
19 Sep 14	20.40000 -0.35	20.89	20.39	20.86	11,742,500
18 Sep 14	20.75000 +0.04	20.80	20.68	20.76	4,432,000
17 Sep 14	20.71000 +0.07	20.85	20.58	20.65	5,496,000
16 Sep 14	20.64000 +0.04	20.77	20.51	20.53	4,831,000
15 Sep 14	20.60000 -0.13	20.70	20.36	20.69	5,700,600
12 Sep 14	20.73000 -0.21	20.91	20.60	20.88	5,260,400
11 Sep 14	20.94000 -0.08	21.10	20.77	20.99	6,854,600
10 Sep 14	21.02000 +0.03	21.21	20.93	21.00	5,274,100
09 Sep 14	20.99000 -0.12	21.38	20.93	21.23	10,344,100
08 Sep 14	21.11000 -0.18	21.28	20.98	21.25	6,185,500
05 Sep 14	21.29000 +0.17	21.29	21.00	21.09	5,868,500
04 Sep 14	21.12000 +0.12	21.42	20.95	21.00	10,544,000
03 Sep 14	21.00000 +0.03	21.07	20.91	20.99	6,446,800
02 Sep 14	20.97000 +0.11	20.98	20.75	20.88	6,270,200
29 Aug 14	20.86000 +0.29	20.86	20.53	20.55	7,644,500
28 Aug 14	20.57000 +0.08	20.69	20.35	20.40	4,251,400
27 Aug 14	20.49000 -0.25	20.78	20.44	20.68	5,699,500
26 Aug 14	20.74000 +0.11	21.04	20.70	20.70	6,036,900
25 Aug 14	20.63000 +0.09	20.77	20.59	20.61	3,913,900
22 Aug 14	20.54000 -0.11	20.69	20.43	20.63	5,400,100
21 Aug 14	20.65000 -0.05	20.84	20.61	20.73	7,693,400
20 Aug 14	20.70000 +0.36	20.76	20.13	20.27	11,470,700
19 Aug 14	20.34000 -0.03	20.38	20.00	20.36	10,518,100
18 Aug 14	20.37000 +0.21	20.42	20.28	20.29	5,286,600
15 Aug 14	20.16000 -0.10	20.38	19.90	20.33	8,644,100
14 Aug 14	20.26000 -0.06	20.40	20.21	20.29	5,235,700
13 Aug 14	20.32000 +0.13	20.39	20.17	20.30	4,511,800
12 Aug 14	20.19000 +0.07	20.22	20.01	20.10	4,394,800
11 Aug 14	20.12000 +0.18	20.25	20.00	20.03	4,825,300
08 Aug 14	19.94000 +0.26	19.94	19.62	19.68	5,975,900
07 Aug 14	19.68000 -0.11	20.02	19.61	19.94	5,317,600
06 Aug 14	19.79000 -0.09	20.00	19.70	19.75	6,841,800
05 Aug 14	19.88000 -0.17	20.09	19.82	19.98	8,540,100
04 Aug 14	20.05000 +0.17	20.10	19.76	19.92	8,000,900
01 Aug 14	19.88000 +0.23	19.94	19.56	19.62	11,729,300
31 Jul 14	19.65000 -0.22	19.88	19.61	19.63	13,196,700
30 Jul 14	19.87000 -0.13	20.11	19.57	20.10	13,122,000
29 Jul 14	20.00000 -2.05	21.10	19.83	21.04	30,115,500
28 Jul 14	22.05000 +0.03	22.09	21.80	22.00	5,937,100
25 Jul 14	22.02000 -0.07	22.12	21.97	22.05	3,688,200
24 Jul 14	22.09000 -0.09	22.26	22.03	22.22	5,157,200
23 Jul 14	22.18000 +0.01	22.23	22.05	22.12	4,070,300
22 Jul 14	22.17000 +0.25	22.25	21.95	21.97	4,525,400
21 Jul 14	21.92000 +0.09	21.97	21.78	21.83	3,871,800
18 Jul 14	21.83000 +0.34	21.85	21.53	21.59	2,583,125
17 Jul 14	21.49000 -0.33	21.88	21.47	21.78	1,250,646
16 Jul 14	21.82000 -0.14	22.10	21.78	22.06	11,156,000
15 Jul 14	21.96000 +0.05	22.09	21.90	21.97	7,525,600
14 Jul 14	21.91000 +0.22	22.01	21.80	21.80	6,419,300
11 Jul 14	21.69000 +0.06	21.71	21.56	21.63	5,087,300
10 Jul 14	21.63000 -0.39	21.85	21.55	21.78	9,318,500
09 Jul 14	22.02000 +0.08	22.21	21.97	21.98	5,176,500
08 Jul 14	21.94000 -0.33	22.31	21.88	22.27	6,551,100
07 Jul 14	22.27000 -0.06	22.34	22.14	22.17	4,508,200
03 Jul 14	22.33000 +0.35	22.37	22.03	22.08	5,100,700
02 Jul 14	21.98000 -0.10	22.25	21.91	22.05	7,066,200
01 Jul 14	22.08000 +0.13	22.17	22.01	22.06	6,746,700
30 Jun 14	21.95000 -0.05	22.06	21.85	21.96	7,188,100
27 Jun 14	22.00000 +0.25	22.06	21.70	21.71	12,245,200
26 Jun 14	21.75000 -0.25	22.06	21.64	22.04	7,170,600
25 Jun 14	22.00000 +0.20	22.04	21.80	21.84	7,956,400
24 Jun 14	21.80000 +0.04	22.20	21.78	21.82	10,559,100
23 Jun 14	21.76000 -0.09	21.89	21.68	21.87	5,976,700
20 Jun 14	21.85000 +0.18	21.99	21.73	21.77	12,940,900
19 Jun 14	21.67000 +0.22	21.67	21.43	21.46	5,623,000
18 Jun 14	21.45000 +0.17	21.49	21.08	21.23	5,698,500
17 Jun 14	21.28000 +0.17	21.35	20.91	21.03	6,873,500
16 Jun 14	21.11000 -0.09	21.34	21.03	21.20	5,711,500
13 Jun 14	21.20000 +0.20	21.30	20.99	20.99	6,026,700
12 Jun 14	21.00000 -0.45	21.47	20.94	21.44	10,003,800
11 Jun 14	21.45000 -0.13	21.60	21.41	21.50	1,121,886
10 Jun 14	21.58000 +0.12	21.58	21.36	21.46	2,047,499
09 Jun 14	21.46000 -0.11	21.60	21.36	21.52	5,408,300
06 Jun 14	21.57000 -0.01	21.73	21.47	21.59	7,470,700
05 Jun 14	21.58000 +0.22	21.59	21.27	21.38	5,805,000
04 Jun 14	21.36000 -0.05	21.44	21.29	21.36	4,771,000
03 Jun 14	21.41000 +0.11	21.43	21.22	21.23	7,899,300
02 Jun 14	21.30000 +0.00	21.47	21.25	21.29	6,320,900
30 May 14	21.30000 -0.10	21.45	21.23	21.35	9,799,000
29 May 14	21.40000 +0.14	21.50	21.27	21.37	5,540,600
28 May 14	21.26000 -0.18	21.56	21.26	21.44	6,588,200
27 May 14	21.44000 +0.11	21.60	21.31	21.42	9,587,400
23 May 14	21.33000 +0.11	21.45	21.15	21.22	6,848,000
22 May 14	21.22000 +0.07	21.41	21.16	21.19	6,342,300
21 May 14	21.15000 +0.08	21.31	20.98	21.11	7,332,800
20 May 14	21.07000 -0.05	21.18	20.90	21.14	7,770,500
19 May 14	21.12000 +0.17	21.19	20.87	20.91	6,665,100
16 May 14	20.95000 -0.01	21.10	20.81	20.94	10,922,200
15 May 14	20.96000 -0.23	21.23	20.85	21.17	9,632,600
14 May 14	21.19000 -0.11	21.38	21.11	21.31	6,487,400
13 May 14	21.30000 -0.12	21.68	21.27	21.48	9,807,500
12 May 14	21.42000 +0.68	21.42	20.81	20.88	11,073,600
09 May 14	20.74000 -0.08	20.84	20.61	20.79	28,638,500
08 May 14	20.82000 -0.06	21.13	20.76	20.79	11,041,400
07 May 14	20.88000 +0.22	20.88	20.63	20.70	9,051,900
06 May 14	20.66000 -0.29	20.94	20.60	20.93	12,821,100
05 May 14	20.95000 -0.04	20.96	20.66	20.87	8,313,600
02 May 14	20.99000 -0.07	21.19	20.95	20.98	8,210,600
01 May 14	21.06000 +0.15	21.24	20.87	20.91	8,491,700
30 Apr 14	20.91000 +0.05	20.98	20.17	20.17	11,067,700
29 Apr 14	20.86000 -0.11	21.10	20.83	20.91	11,222,700
28 Apr 14	20.97000 +0.23	21.30	20.35	21.30	17,078,000
25 Apr 14	20.74000 -0.45	21.14	20.67	21.14	14,559,600
24 Apr 14	21.19000 +0.04	21.33	21.03	21.30	7,533,700
23 Apr 14	21.15000 -0.08	21.26	20.95	21.19	7,700,500
22 Apr 14	21.23000 +0.21	21.35	21.02	21.04	7,460,500
21 Apr 14	21.02000 -0.02	21.15	20.82	20.98	7,441,300
17 Apr 14	21.04000 +0.31	21.05	20.66	20.70	11,158,200
16 Apr 14	20.73000 +0.18	20.84	20.64	20.71	11,221,300
15 Apr 14	20.55000 +0.02	20.64	20.25	20.60	10,582,100
14 Apr 14	20.53000 +0.15	20.53	20.23	20.29	9,443,300
11 Apr 14	20.38000 -0.39	20.64	20.28	20.33	17,334,300
10 Apr 14	20.77000 -0.39	21.29	20.72	21.19	11,011,700
09 Apr 14	21.16000 +0.15	21.24	20.99	20.99	10,108,900
08 Apr 14	21.01000 -0.09	21.26	20.88	21.07	14,924,300
07 Apr 14	21.10000 -0.25	21.36	21.06	21.27	10,381,500
04 Apr 14	21.35000 -0.24	21.77	21.15	21.73	14,030,100
03 Apr 14	21.59000 +0.23	21.76	21.39	21.42	15,739,300
02 Apr 14	21.36000 +0.39	21.47	20.90	20.99	14,586,600
01 Apr 14	20.97000 +0.15	21.10	20.89	20.90	9,523,700
31 Mar 14	20.82000 +0.21	20.99	20.66	20.66	11,764,400
28 Mar 14	20.61000 +0.15	20.75	20.37	20.50	9,459,000
27 Mar 14	20.46000 +0.03	20.75	20.22	20.43	11,889,700
26 Mar 14	20.43000 +0.37	20.69	20.30	20.34	19,410,100
25 Mar 14	20.06000 +0.45	20.24	19.64	19.69	21,216,900
24 Mar 14	19.61000 +0.09	19.69	19.33	19.61	10,662,600
21 Mar 14	19.52000 +0.10	19.69	19.44	19.58	19,273,600
20 Mar 14	19.42000 +0.38	19.67	19.03	19.03	12,860,900
19 Mar 14	19.04000 -0.27	19.31	18.91	19.25	13,186,800
18 Mar 14	19.31000 +0.18	19.41	19.13	19.13	8,087,400
17 Mar 14	19.13000 +0.26	19.19	18.94	18.96	12,153,000
14 Mar 14	18.87000 -0.30	19.12	18.80	19.05	13,638,200
13 Mar 14	19.17000 -0.13	19.51	19.10	19.33	8,771,400
12 Mar 14	19.30000 +0.04	19.38	19.13	19.17	8,513,600
11 Mar 14	19.26000 -0.13	19.53	19.16	19.41	8,339,100
10 Mar 14	19.39000 -0.25	19.64	19.26	19.58	11,030,200
07 Mar 14	19.64000 +0.10	19.78	19.57	19.68	8,484,900
06 Mar 14	19.54000 -0.12	19.77	19.50	19.73	13,693,000
05 Mar 14	19.66000 +0.16	19.82	19.36	19.50	11,178,600
04 Mar 14	19.50000 +0.46	19.50	19.19	19.39	20,544,800
03 Mar 14	19.04000 -0.23	19.15	18.84	18.99	8,396,400
28 Feb 14	19.27000 -0.07	19.38	19.04	19.32	11,577,600
27 Feb 14	19.34000 +0.07	19.35	19.13	19.13	9,252,500
26 Feb 14	19.27000 -0.01	19.35	19.13	19.17	8,092,200
25 Feb 14	19.28000 -0.03	19.36	19.12	19.31	8,851,800
24 Feb 14	19.31000 +0.24	19.44	19.03	19.04	12,402,200
21 Feb 14	19.07000 +0.07	19.14	18.95	19.00	12,835,000
20 Feb 14	19.00000 +0.08	19.11	18.92	18.95	8,441,800
19 Feb 14	18.92000 -0.16	19.10	18.91	18.98	11,399,300
18 Feb 14	19.08000 -0.03	19.19	18.98	19.05	13,754,500
14 Feb 14	19.11000 +0.02	19.22	19.00	19.00	9,997,800
13 Feb 14	19.09000 +0.08	19.10	18.75	18.82	9,019,600
12 Feb 14	19.01000 +0.21	19.08	18.80	18.81	10,749,400
11 Feb 14	18.80000 +0.37	18.96	18.38	18.38	15,465,700
10 Feb 14	18.43000 +0.07	18.59	18.27	18.32	12,889,500
07 Feb 14	18.36000 +0.28	18.41	17.92	18.06	17,291,100
06 Feb 14	18.08000 +0.53	18.11	17.51	17.55	18,072,200
05 Feb 14	17.55000 +0.36	17.65	17.13	17.17	14,424,100
04 Feb 14	17.19000 +0.14	17.25	16.99	17.10	12,050,100
03 Feb 14	17.05000 -0.16	17.34	16.90	17.29	19,567,900
31 Jan 14	17.21000 -0.17	17.37	17.10	17.15	12,660,700
30 Jan 14	17.38000 +0.22	17.50	17.25	17.29	9,301,100
29 Jan 14	17.16000 +0.06	17.36	16.95	17.00	15,088,100
28 Jan 14	17.10000 -1.12	17.64	16.55	16.97	41,283,500
27 Jan 14	18.22000 +0.01	18.55	18.05	18.28	20,667,000
24 Jan 14	18.21000 -0.77	18.77	18.17	18.77	18,852,800
23 Jan 14	18.98000 -0.02	19.02	18.77	18.85	15,890,300
22 Jan 14	19.00000 +0.24	19.12	18.69	18.76	11,532,600
21 Jan 14	18.76000 -0.01	18.90	18.63	18.88	11,635,400
17 Jan 14	18.77000 +0.26	18.81	18.53	18.55	11,381,000
16 Jan 14	18.51000 +0.10	18.61	18.37	18.41	8,110,300
15 Jan 14	18.41000 -0.08	18.58	18.33	18.46	9,357,500
14 Jan 14	18.49000 +0.47	18.49	18.04	18.04	10,475,100
13 Jan 14	18.02000 -0.27	18.33	17.97	18.27	10,195,400
10 Jan 14	18.29000 +0.29	18.33	18.06	18.09	9,821,000
09 Jan 14	18.00000 +0.02	18.16	17.95	18.01	8,260,800
08 Jan 14	17.98000 +0.14	17.98	17.73	17.86	9,015,300
07 Jan 14	17.84000 +0.11	18.00	17.74	17.76	9,730,100
06 Jan 14	17.73000 -0.16	18.00	17.68	17.99	15,343,400
03 Jan 14	17.89000 +0.12	17.96	17.77	17.77	7,592,100
02 Jan 14	17.77000 -0.05	17.81	17.62	17.74	7,571,600
31 Dec 13	17.82000 +0.04	17.89	17.76	17.80	5,144,200
30 Dec 13	17.78000 +0.01	17.84	17.73	17.75	5,497,100
27 Dec 13	17.77000 +0.04	17.85	17.73	17.75	4,206,000
26 Dec 13	17.73000 +0.09	17.76	17.64	17.65	6,314,000
24 Dec 13	17.64000 +0.08	17.72	17.58	17.58	2,769,400
23 Dec 13	17.56000 +0.13	17.68	17.46	17.46	6,694,100
20 Dec 13	17.43000 +0.01	17.65	17.36	17.40	15,858,800
19 Dec 13	17.42000 +0.05	17.48	17.35	17.38	7,637,200
18 Dec 13	17.37000 +0.15	17.42	17.05	17.15	11,490,900
17 Dec 13	17.22000 +0.17	17.24	17.13	17.15	10,024,200
16 Dec 13	17.05000 +0.17	17.10	16.94	16.98	7,724,900
13 Dec 13	16.88000 -0.13	17.15	16.86	17.13	9,572,500
12 Dec 13	17.01000 +0.07	17.06	16.77	16.79	10,629,900
11 Dec 13	16.94000 -0.32	17.24	16.89	17.21	12,758,600
10 Dec 13	17.26000 +0.24	17.37	17.02	17.03	8,807,500
09 Dec 13	17.02000 -0.09	17.13	16.97	17.09	7,602,800
06 Dec 13	17.11000 +0.48	17.16	16.84	16.84	10,788,800
05 Dec 13	16.63000 -0.15	16.86	16.63	16.73	19,715,000
04 Dec 13	16.78000 +0.00	16.93	16.63	16.72	11,230,900
03 Dec 13	16.78000 -0.28	16.98	16.63	16.98	15,031,300
02 Dec 13	17.06000 -0.02	17.25	17.01	17.08	10,190,500
29 Nov 13	17.08000 -0.09	17.20	16.98	17.16	4,489,900
27 Nov 13	17.17000 +0.09	17.19	17.07	17.08	5,739,100
26 Nov 13	17.08000 +0.00	17.26	16.98	17.08	12,868,800
25 Nov 13	17.08000 -0.18	17.32	17.00	17.28	8,274,200
22 Nov 13	17.26000 +0.12	17.26	16.94	17.12	10,400,800
21 Nov 13	17.14000 +0.30	17.22	16.91	16.91	9,605,600
20 Nov 13	16.84000 -0.02	17.08	16.75	16.88	7,963,200
19 Nov 13	16.86000 +0.08	17.02	16.76	16.77	9,312,500
18 Nov 13	16.78000 -0.23	17.08	16.70	16.97	10,750,800
15 Nov 13	17.01000 +0.22	17.01	16.82	16.85	14,419,000
14 Nov 13	16.79000 -0.06	16.99	16.64	16.87	13,278,600
13 Nov 13	16.85000 +0.12	16.97	16.54	16.57	12,204,400
12 Nov 13	16.73000 +0.14	16.84	16.54	16.57	11,422,500
11 Nov 13	16.59000 +0.01	16.65	16.46	16.57	7,464,800
08 Nov 13	16.58000 +0.27	16.61	16.24	16.34	13,788,500
07 Nov 13	16.31000 -0.24	16.69	16.22	16.57	13,157,900
06 Nov 13	16.55000 +0.05	16.59	16.31	16.53	12,358,700
05 Nov 13	16.50000 -0.76	16.82	16.45	16.63	24,344,800
04 Nov 13	17.26000 +0.13	17.34	17.15	17.21	10,089,600
01 Nov 13	17.13000 +0.04	17.34	17.02	17.09	10,208,200
31 Oct 13	17.09000 +0.09	17.27	16.80	16.86	17,040,200
30 Oct 13	17.00000 -0.51	17.70	16.92	17.66	15,904,200
29 Oct 13	17.51000 +0.21	17.55	17.22	17.34	14,495,900
28 Oct 13	17.30000 -0.05	17.40	17.14	17.29	10,179,500
25 Oct 13	17.35000 -0.13	17.52	17.14	17.47	15,555,200
24 Oct 13	17.48000 +2.13	17.52	16.83	17.49	36,881,100
23 Oct 13	15.35000 +0.00	15.35	15.35	15.35	87,157,104
22 Oct 13	15.35000 +0.26	15.48	15.17	15.18	23,647,000
21 Oct 13	15.09000 +0.09	15.13	14.99	15.02	8,176,700
18 Oct 13	15.00000 +0.17	15.04	14.83	14.94	15,029,800
17 Oct 13	14.83000 +0.41	14.89	14.36	14.36	14,745,400
16 Oct 13	14.42000 +0.15	14.47	14.31	14.35	13,434,500
15 Oct 13	14.27000 -0.14	14.50	14.18	14.32	12,971,300
14 Oct 13	14.41000 -0.04	14.50	14.20	14.30	11,265,500
11 Oct 13	14.45000 -0.01	14.45	14.17	14.27	15,281,200
10 Oct 13	14.46000 +0.45	14.47	14.14	14.23	13,483,400
09 Oct 13	14.01000 +0.01	14.10	13.82	14.02	15,462,200
08 Oct 13	14.00000 -0.48	14.49	14.00	14.47	16,326,300
07 Oct 13	14.48000 -0.15	14.60	14.36	14.43	11,501,400
04 Oct 13	14.63000 +0.33	14.65	14.27	14.27	13,314,100
03 Oct 13	14.30000 -0.23	14.57	14.25	14.50	12,940,000
02 Oct 13	14.53000 -0.21	14.65	14.47	14.60	12,603,600
01 Oct 13	14.74000 +0.15	14.74	14.52	14.60	8,261,400
30 Sep 13	14.59000 -0.14	14.70	14.47	14.58	10,503,800
27 Sep 13	14.73000 -0.21	14.91	14.63	14.89	9,650,400
26 Sep 13	14.94000 +0.02	15.00	14.84	14.94	10,756,100
25 Sep 13	14.92000 +0.04	15.00	14.76	14.87	9,578,800
24 Sep 13	14.88000 +0.06	14.93	14.76	14.79	11,720,400
23 Sep 13	14.82000 +0.15	14.93	14.60	14.74	15,072,200
20 Sep 13	14.67000 -0.20	14.96	14.67	14.87	13,602,500
19 Sep 13	14.87000 -0.15	15.11	14.83	15.09	10,313,700
18 Sep 13	15.02000 +0.37	15.09	14.70	14.73	18,397,600
17 Sep 13	14.65000 +0.16	14.65	14.38	14.49	11,418,900
16 Sep 13	14.49000 -0.15	14.80	14.48	14.78	12,064,300
13 Sep 13	14.64000 +0.15	14.64	14.42	14.56	7,336,600
12 Sep 13	14.49000 -0.40	14.89	14.40	14.88	16,781,200
11 Sep 13	14.89000 +0.03	14.93	14.79	14.87	7,728,500
10 Sep 13	14.86000 +0.23	14.86	14.69	14.73	9,345,500
09 Sep 13	14.63000 +0.23	14.66	14.41	14.41	8,429,400
06 Sep 13	14.40000 -0.05	14.50	14.23	14.48	11,556,200
05 Sep 13	14.45000 +0.27	14.50	14.21	14.23	9,632,400
04 Sep 13	14.18000 +0.26	14.32	13.89	13.91	13,516,600
03 Sep 13	13.92000 -0.12	14.17	13.84	14.06	12,256,900
30 Aug 13	14.04000 -0.14	14.20	13.94	14.18	8,465,000
29 Aug 13	14.18000 +0.01	14.27	14.08	14.13	7,773,700
28 Aug 13	14.17000 -0.05	14.30	14.10	14.15	7,542,200
27 Aug 13	14.22000 -0.53	14.63	14.20	14.62	12,149,200
26 Aug 13	14.75000 -0.02	14.92	14.75	14.76	9,923,500
23 Aug 13	14.77000 +0.15	14.80	14.60	14.71	6,853,400
22 Aug 13	14.62000 +0.07	14.79	14.50	14.60	7,168,900
21 Aug 13	14.55000 +0.08	14.71	14.39	14.44	10,934,900
20 Aug 13	14.47000 -0.25	14.75	14.41	14.73	14,360,800
19 Aug 13	14.72000 -0.31	15.03	14.69	15.00	9,514,000
16 Aug 13	15.03000 +0.12	15.08	14.84	14.87	12,241,100
15 Aug 13	14.91000 -0.21	15.03	14.88	14.96	8,887,000
14 Aug 13	15.12000 -0.09	15.27	15.09	15.23	6,587,300
13 Aug 13	15.21000 +0.10	15.24	15.07	15.12	6,503,700
12 Aug 13	15.11000 +0.02	15.19	15.03	15.05	5,376,900
09 Aug 13	15.09000 -0.04	15.19	15.03	15.14	5,785,700
08 Aug 13	15.13000 +0.10	15.20	14.94	15.04	7,463,900
07 Aug 13	15.03000 -0.04	15.08	14.93	14.98	8,584,200
06 Aug 13	15.07000 -0.27	15.32	14.96	15.31	14,718,000
05 Aug 13	15.34000 -0.06	15.50	15.31	15.37	7,387,900
02 Aug 13	15.40000 -0.05	15.45	15.34	15.44	12,102,700
01 Aug 13	15.45000 +0.26	15.51	15.32	15.32	12,931,700
31 Jul 13	15.19000 +0.00	15.40	15.11	15.24	14,507,600
30 Jul 13	15.19000 -0.20	15.44	14.70	15.22	27,862,900
29 Jul 13	15.39000 +0.14	15.45	15.23	15.27	16,823,600
26 Jul 13	15.25000 -0.03	15.25	15.05	15.22	9,571,300
25 Jul 13	15.28000 +0.14	15.33	15.05	15.14	9,274,700
24 Jul 13	15.14000 +0.12	15.33	15.05	15.11	11,649,200
23 Jul 13	15.02000 +0.03	15.10	14.91	14.98	6,417,700
22 Jul 13	14.99000 -0.12	15.17	14.93	15.15	9,305,000
19 Jul 13	15.11000 +0.32	15.11	14.76	14.83	16,080,400
18 Jul 13	14.79000 -0.03	14.89	14.53	14.57	10,030,300
17 Jul 13	14.82000 -0.20	15.00	14.54	14.96	13,593,300
16 Jul 13	15.02000 -0.07	15.14	14.87	15.07	6,828,300
15 Jul 13	15.09000 +0.06	15.17	14.96	15.05	5,687,600
12 Jul 13	15.03000 -0.01	15.08	14.86	15.02	8,459,200
11 Jul 13	15.04000 +0.24	15.08	14.85	15.00	8,341,400
10 Jul 13	14.80000 +0.03	14.88	14.66	14.79	6,343,200
09 Jul 13	14.77000 +0.22	14.89	14.63	14.63	11,624,400
08 Jul 13	14.55000 +0.03	14.65	14.46	14.62	6,535,400
05 Jul 13	14.52000 +0.24	14.58	14.36	14.41	5,753,000
03 Jul 13	14.28000 -0.14	14.31	14.10	14.31	6,005,200
02 Jul 13	14.42000 -0.03	14.55	14.30	14.45	7,479,400
01 Jul 13	14.45000 +0.22	14.55	14.28	14.36	6,829,400
28 Jun 13	14.23000 -0.07	14.36	14.12	14.26	13,666,000
27 Jun 13	14.30000 -0.03	14.49	14.28	14.42	7,697,400
26 Jun 13	14.33000 +0.12	14.34	14.08	14.27	10,054,000
25 Jun 13	14.21000 +0.25	14.24	13.92	14.08	9,722,900
24 Jun 13	13.96000 -0.30	14.19	13.86	14.09	11,963,100
21 Jun 13	14.26000 -0.05	14.44	14.12	14.43	15,296,400
20 Jun 13	14.31000 -0.62	14.89	14.24	14.69	18,666,600
19 Jun 13	14.93000 -0.26	15.25	14.88	15.20	13,436,800
18 Jun 13	15.19000 +0.08	15.22	15.09	15.10	10,244,600
17 Jun 13	15.11000 +0.19	15.21	14.98	15.01	7,969,800
14 Jun 13	14.92000 -0.17	15.15	14.89	15.12	7,531,900
13 Jun 13	15.09000 +0.31	15.18	14.52	14.70	11,531,800
12 Jun 13	14.78000 -0.21	15.13	14.75	15.09	9,574,900
11 Jun 13	14.99000 -0.23	15.23	14.97	15.09	8,978,300
10 Jun 13	15.22000 -0.16	15.45	15.17	15.42	10,070,500
07 Jun 13	15.38000 +0.37	15.41	15.10	15.10	15,014,100
06 Jun 13	15.01000 +0.02	15.10	14.82	15.02	18,587,600
05 Jun 13	14.99000 -0.58	15.50	14.96	15.50	18,431,300
04 Jun 13	15.57000 -0.13	15.79	15.43	15.66	11,294,500
03 Jun 13	15.70000 +0.33	15.70	15.38	15.42	12,679,400
31 May 13	15.37000 -0.22	15.71	15.37	15.54	10,282,600
30 May 13	15.59000 +0.00	15.73	15.52	15.53	9,875,300
29 May 13	15.59000 -0.17	15.70	15.47	15.52	11,165,400
28 May 13	15.76000 +0.10	15.97	15.71	15.73	10,188,700
24 May 13	15.66000 -0.09	15.74	15.51	15.60	10,226,400
23 May 13	15.75000 -0.05	15.79	15.23	15.36	13,760,000
22 May 13	15.80000 -0.39	16.34	15.65	16.20	14,333,500
21 May 13	16.19000 -0.12	16.32	16.01	16.30	14,823,500
20 May 13	16.31000 +0.17	16.43	16.05	16.06	19,383,500
17 May 13	16.14000 +0.69	16.14	15.39	15.42	24,325,200
16 May 13	15.45000 -0.23	15.77	15.31	15.67	14,200,100
15 May 13	15.68000 +0.15	15.71	15.40	15.53	11,219,300
14 May 13	15.53000 +0.29	15.53	15.23	15.27	13,370,000
13 May 13	15.24000 +0.14	15.49	15.16	15.36	12,370,700
10 May 13	15.10000 +0.04	15.23	15.02	15.03	9,141,300
09 May 13	15.06000 +0.18	15.25	14.83	14.83	14,643,400
08 May 13	14.88000 +0.01	14.90	14.73	14.85	14,549,300
07 May 13	14.87000 -0.01	14.95	14.78	14.93	7,030,000
06 May 13	14.88000 +0.01	15.00	14.81	14.84	10,698,200
03 May 13	14.87000 +0.50	14.99	14.48	14.50	17,347,800
02 May 13	14.37000 +0.04	14.43	14.25	14.30	7,558,400
01 May 13	14.33000 -0.17	14.50	14.26	14.45	8,027,600
30 Apr 13	14.50000 +0.09	14.50	14.24	14.39	11,656,800
29 Apr 13	14.41000 +0.18	14.55	14.30	14.35	16,582,800
26 Apr 13	14.23000 +0.00	14.29	14.01	14.24	9,646,200
25 Apr 13	14.23000 +0.38	14.41	13.88	13.92	24,396,500
24 Apr 13	13.85000 +0.72	13.95	13.41	13.50	34,441,800
23 Apr 13	13.13000 +0.31	13.13	12.76	12.86	11,486,100
22 Apr 13	12.82000 -0.02	12.86	12.64	12.86	10,633,900
19 Apr 13	12.84000 -0.22	13.10	12.84	13.07	14,759,400
18 Apr 13	13.06000 +0.10	13.11	12.77	12.96	22,186,400
17 Apr 13	12.96000 -0.22	13.18	12.89	13.09	18,552,000
16 Apr 13	13.18000 +0.05	13.20	13.10	13.20	9,788,500
15 Apr 13	13.13000 -0.17	13.26	13.09	13.25	18,762,300
12 Apr 13	13.30000 -0.07	13.37	13.21	13.35	14,510,200
11 Apr 13	13.37000 -0.03	13.45	13.27	13.41	12,965,300
10 Apr 13	13.40000 +0.05	13.47	13.35	13.39	13,222,300
09 Apr 13	13.35000 +0.00	13.44	13.28	13.35	14,205,600
08 Apr 13	13.35000 +0.04	13.39	13.23	13.33	11,858,300
05 Apr 13	13.31000 -0.03	13.36	12.98	13.12	15,348,600
04 Apr 13	13.34000 +0.00	13.49	13.32	13.34	10,232,100
03 Apr 13	13.34000 +0.01	13.44	13.28	13.30	14,961,600
02 Apr 13	13.33000 +0.00	13.40	13.25	13.31	10,571,900
01 Apr 13	13.33000 +0.00	13.40	13.17	13.35	13,566,600
28 Mar 13	13.33000 +0.18	13.35	13.13	13.18	11,637,500
27 Mar 13	13.15000 +0.04	13.18	13.00	13.03	12,858,300
26 Mar 13	13.11000 +0.10	13.20	12.99	13.08	15,026,600
25 Mar 13	13.01000 -0.04	13.15	12.95	13.11	11,341,800
22 Mar 13	13.05000 +0.06	13.12	12.93	13.03	9,370,700
21 Mar 13	12.99000 -0.19	13.16	12.92	13.15	12,560,200
20 Mar 13	13.18000 +0.35	13.25	12.87	12.89	19,257,500
19 Mar 13	12.83000 -0.02	12.96	12.73	12.88	14,675,000
18 Mar 13	12.85000 -0.07	12.93	12.65	12.76	17,277,600
15 Mar 13	12.92000 +0.11	12.92	12.65	12.74	18,543,600
14 Mar 13	12.81000 +0.17	12.82	12.61	12.66	9,722,200
13 Mar 13	12.64000 -0.03	12.73	12.61	12.70	1,480,228
12 Mar 13	12.67000 +0.04	12.80	12.61	12.62	1,785,808
11 Mar 13	12.63000 -0.08	12.77	12.58	12.71	9,170,100
08 Mar 13	12.71000 +0.05	12.77	12.61	12.74	11,898,500
07 Mar 13	12.66000 +0.10	12.68	12.53	12.66	7,641,700
06 Mar 13	12.56000 +0.04	12.64	12.45	12.56	9,815,700
05 Mar 13	12.52000 +0.14	12.60	12.37	12.46	12,336,000
04 Mar 13	12.38000 -0.14	12.50	12.29	12.49	13,078,800
01 Mar 13	12.52000 -0.09	12.54	12.31	12.47	8,934,900
28 Feb 13	12.61000 +0.02	12.75	12.57	12.60	12,497,000
27 Feb 13	12.59000 +0.30	12.61	12.25	12.29	9,535,000
26 Feb 13	12.29000 -0.06	12.44	12.20	12.33	14,351,000
25 Feb 13	12.35000 -0.26	12.75	12.35	12.68	12,157,500
22 Feb 13	12.61000 +0.10	12.65	12.55	12.58	6,882,900
21 Feb 13	12.51000 -0.12	12.63	12.42	12.59	13,286,000
20 Feb 13	12.63000 -0.27	12.94	12.58	12.92	11,496,700
19 Feb 13	12.90000 +0.11	12.95	12.83	12.83	13,870,200
15 Feb 13	12.79000 -0.16	12.98	12.73	12.97	14,371,100
14 Feb 13	12.95000 +0.17	12.99	12.69	12.76	16,363,800
13 Feb 13	12.78000 +0.21	12.82	12.59	12.61	17,235,400
12 Feb 13	12.57000 +0.13	12.69	12.45	12.46	13,459,500
11 Feb 13	12.44000 +0.16	12.48	12.27	12.32	10,352,600
08 Feb 13	12.28000 -0.04	12.48	12.11	12.35	18,009,700
07 Feb 13	12.32000 +0.14	12.33	12.14	12.16	16,207,200
06 Feb 13	12.18000 +0.22	12.18	11.88	11.94	13,759,500
05 Feb 13	11.96000 +0.17	12.03	11.77	11.83	29,739,600
04 Feb 13	11.79000 -0.12	11.93	11.75	11.91	21,386,200
01 Feb 13	11.91000 -0.09	12.08	11.88	12.05	17,829,800
31 Jan 13	12.00000 +0.00	12.08	11.93	12.00	25,377,800
30 Jan 13	12.00000 -0.23	12.25	11.90	12.25	22,021,600
29 Jan 13	12.23000 +0.08	12.42	12.16	12.25	24,356,600
28 Jan 13	12.15000 -0.09	12.16	11.87	12.07	32,201,000
25 Jan 13	12.24000 +0.08	12.29	12.08	12.17	16,231,300
24 Jan 13	12.16000 -0.07	12.26	12.07	12.23	15,952,400
23 Jan 13	12.23000 -0.08	12.34	12.19	12.31	11,890,100
22 Jan 13	12.31000 +0.21	12.31	11.99	12.09	14,416,200
18 Jan 13	12.10000 -0.20	12.39	11.99	12.39	19,468,000
17 Jan 13	12.30000 -0.22	12.49	12.28	12.45	16,463,500
16 Jan 13	12.52000 -0.10	12.65	12.43	12.62	9,443,200
15 Jan 13	12.62000 +0.12	12.63	12.36	12.41	10,382,400
14 Jan 13	12.50000 +0.05	12.55	12.36	12.42	9,905,900
11 Jan 13	12.45000 -0.19	12.48	12.13	12.42	24,429,300
10 Jan 13	12.64000 +0.24	12.69	12.47	12.48	18,278,900
09 Jan 13	12.40000 -0.08	12.63	12.27	12.51	24,453,800
08 Jan 13	12.48000 -0.15	12.65	12.43	12.60	20,353,900
07 Jan 13	12.63000 -0.10	12.78	12.62	12.71	18,641,400
04 Jan 13	12.73000 -0.04	12.95	12.65	12.81	22,629,000
03 Jan 13	12.77000 -0.09	13.00	12.76	12.86	10,657,300
02 Jan 13	12.86000 +0.24	13.00	12.75	12.93	14,040,800
31 Dec 12	12.62000 +0.15	12.64	12.36	12.44	12,704,900
28 Dec 12	12.47000 -0.11	12.65	12.45	12.48	10,766,500
27 Dec 12	12.58000 -0.01	12.63	12.41	12.62	10,300,600
26 Dec 12	12.59000 -0.15	12.81	12.54	12.73	7,716,400
24 Dec 12	12.74000 +0.14	12.75	12.54	12.62	5,056,800
21 Dec 12	12.60000 -0.19	12.74	12.53	12.60	26,681,400
20 Dec 12	12.79000 +0.02	12.87	12.74	12.79	18,189,100
19 Dec 12	12.77000 -0.22	13.09	12.77	12.95	12,591,500
18 Dec 12	12.99000 +0.34	13.02	12.60	12.61	13,479,400
17 Dec 12	12.65000 +0.03	12.73	12.54	12.59	11,315,900
14 Dec 12	12.62000 -0.12	12.78	12.52	12.77	11,541,200
13 Dec 12	12.74000 +0.01	12.90	12.69	12.76	11,309,000
12 Dec 12	12.73000 +0.13	12.85	12.59	12.63	12,867,000
11 Dec 12	12.60000 -0.03	12.70	12.54	12.67	9,951,100
10 Dec 12	12.63000 +0.09	12.70	12.46	12.50	10,185,600
07 Dec 12	12.54000 +0.06	12.56	12.37	12.52	9,532,100
06 Dec 12	12.48000 +0.10	12.71	12.24	12.33	10,528,000
05 Dec 12	12.38000 +0.16	12.47	12.19	12.19	12,400,600
04 Dec 12	12.22000 +0.07	12.38	12.10	12.22	19,057,200
03 Dec 12	12.15000 -0.08	12.35	12.10	12.31	12,425,900
30 Nov 12	12.23000 -0.10	12.40	12.20	12.34	13,340,800
29 Nov 12	12.33000 +0.11	12.41	12.20	12.24	12,865,300
28 Nov 12	12.22000 +0.09	12.28	12.06	12.18	20,754,100
27 Nov 12	12.13000 +0.78	12.33	12.00	12.09	42,190,800
26 Nov 12	11.35000 +0.06	11.36	11.09	11.26	10,625,900
23 Nov 12	11.29000 +0.17	11.30	11.16	11.23	3,553,700
21 Nov 12	11.12000 -0.06	11.22	11.01	11.18	13,965,600
20 Nov 12	11.18000 +0.13	11.33	11.10	11.13	13,041,100
19 Nov 12	11.05000 +0.15	11.06	10.95	11.02	8,436,900
16 Nov 12	10.90000 +0.02	10.95	10.71	10.89	17,996,000
15 Nov 12	10.88000 -0.06	11.02	10.83	10.95	17,840,000
14 Nov 12	10.94000 -0.22	11.19	10.91	11.14	14,158,500
13 Nov 12	11.16000 -0.11	11.31	11.13	11.25	10,156,600
12 Nov 12	11.27000 -0.07	11.40	11.22	11.36	9,372,500
09 Nov 12	11.34000 -0.06	11.47	11.30	11.47	11,424,700
08 Nov 12	11.40000 -0.11	11.60	11.38	11.56	17,099,900
07 Nov 12	11.51000 -0.39	11.87	11.50	11.83	15,489,300
06 Nov 12	11.90000 +0.05	11.97	11.82	11.89	12,010,200
05 Nov 12	11.85000 +0.15	11.91	11.64	11.68	8,402,200
02 Nov 12	11.70000 -0.04	11.88	11.65	11.88	13,538,700
01 Nov 12	11.74000 -0.01	12.01	11.65	11.80	22,118,500
31 Oct 12	11.75000 -0.07	12.08	11.70	12.04	14,112,900
26 Oct 12	11.82000 -0.27	12.16	11.81	12.05	17,641,500
25 Oct 12	12.09000 -0.06	12.31	12.04	12.30	23,049,600
24 Oct 12	12.15000 -1.26	12.80	11.96	12.70	45,331,900
23 Oct 12	13.41000 -0.11	13.44	13.15	13.39	12,071,600
22 Oct 12	13.52000 +0.00	13.57	13.32	13.38	14,609,300
19 Oct 12	13.52000 -0.22	13.77	13.48	13.70	10,704,500
18 Oct 12	13.74000 -0.09	13.85	13.67	13.75	14,220,600
17 Oct 12	13.83000 +0.27	13.96	13.49	13.55	19,216,500
16 Oct 12	13.56000 +0.48	13.62	13.19	13.22	17,817,700
15 Oct 12	13.08000 +0.10	13.10	12.96	13.00	8,027,900
12 Oct 12	12.98000 -0.04	13.05	12.78	13.00	14,550,300
11 Oct 12	13.02000 +0.07	13.16	12.94	13.11	13,726,400
10 Oct 12	12.95000 -0.09	13.10	12.91	13.07	15,865,700
09 Oct 12	13.04000 -0.25	13.32	12.98	13.20	14,052,600
08 Oct 12	13.29000 -0.01	13.34	13.18	13.24	10,628,200
05 Oct 12	13.30000 -0.10	13.61	13.26	13.46	11,522,600
04 Oct 12	13.40000 +0.02	13.50	13.34	13.43	16,050,000
03 Oct 12	13.38000 +0.14	13.55	13.17	13.25	19,302,600
02 Oct 12	13.24000 +0.15	13.25	13.09	13.12	10,347,900
01 Oct 12	13.09000 -0.06	13.33	13.06	13.23	11,512,700
28 Sep 12	13.15000 -0.15	13.26	13.02	13.21	12,530,200
27 Sep 12	13.30000 +0.44	13.40	12.89	12.95	18,517,800
26 Sep 12	12.86000 -0.07	12.99	12.68	12.91	12,394,000
25 Sep 12	12.93000 -0.32	13.31	12.92	13.28	14,167,500
24 Sep 12	13.25000 +0.03	13.38	13.03	13.09	12,566,100
21 Sep 12	13.22000 +0.12	13.37	13.17	13.19	16,536,100
20 Sep 12	13.10000 +0.22	13.13	12.91	12.95	14,683,400
19 Sep 12	12.88000 +0.15	13.25	12.87	13.16	27,779,900
18 Sep 12	12.73000 -0.15	12.95	12.72	12.88	10,748,300
17 Sep 12	12.88000 -0.24	13.15	12.84	13.12	11,933,000
14 Sep 12	13.12000 +0.26	13.14	12.88	12.93	14,289,400
13 Sep 12	12.86000 +0.16	12.90	12.57	12.71	9,882,100
12 Sep 12	12.70000 -0.07	12.87	12.64	12.78	8,826,000
11 Sep 12	12.77000 +0.19	12.86	12.53	12.58	12,140,200
10 Sep 12	12.58000 +0.03	12.70	12.50	12.55	13,382,700
07 Sep 12	12.55000 +0.25	12.57	12.26	12.29	12,994,400
06 Sep 12	12.30000 +0.45	12.40	11.91	11.91	17,891,700
05 Sep 12	11.85000 -0.06	11.92	11.75	11.90	6,979,800
04 Sep 12	11.91000 -0.08	12.10	11.77	12.02	9,507,400
31 Aug 12	11.99000 +0.37	12.17	11.93	11.98	16,633,200
30 Aug 12	11.62000 -0.14	11.71	11.52	11.69	8,658,600
29 Aug 12	11.76000 +0.08	11.82	11.56	11.67	8,533,000
28 Aug 12	11.68000 +0.09	11.75	11.54	11.55	7,625,600
27 Aug 12	11.59000 +0.07	11.62	11.47	11.53	7,423,100
24 Aug 12	11.52000 -0.03	11.53	11.34	11.52	11,073,500
23 Aug 12	11.55000 -0.18	11.67	11.50	11.66	10,385,300
22 Aug 12	11.73000 -0.13	11.86	11.57	11.85	10,452,700
21 Aug 12	11.86000 -0.13	12.13	11.80	12.02	10,853,100
20 Aug 12	11.99000 +0.00	12.00	11.81	11.95	11,822,800
17 Aug 12	11.99000 +0.24	12.00	11.75	11.80	14,798,900
16 Aug 12	11.75000 +0.16	11.75	11.59	11.60	11,858,400
15 Aug 12	11.59000 +0.07	11.62	11.47	11.53	11,361,400
14 Aug 12	11.52000 +0.00	11.62	11.48	11.58	12,799,200
13 Aug 12	11.52000 -0.05	11.72	11.45	11.58	11,593,800
10 Aug 12	11.57000 -0.02	11.60	11.47	11.55	6,677,500
09 Aug 12	11.59000 -0.02	11.64	11.43	11.56	13,746,100
08 Aug 12	11.61000 +0.08	11.73	11.48	11.48	17,502,200
07 Aug 12	11.53000 +0.25	11.58	11.32	11.32	14,378,800
06 Aug 12	11.28000 -0.06	11.42	11.26	11.41	10,397,800
03 Aug 12	11.34000 +0.11	11.43	11.23	11.36	9,517,600
02 Aug 12	11.23000 -0.08	11.31	11.06	11.14	10,391,200
01 Aug 12	11.31000 -0.10	11.45	10.62	11.43	26,498,400
31 Jul 12	11.41000 -0.01	11.49	11.31	11.40	11,245,600
30 Jul 12	11.42000 -0.11	11.55	11.35	11.50	9,473,800
27 Jul 12	11.53000 +0.30	11.63	11.18	11.25	12,643,900
26 Jul 12	11.23000 +0.09	11.34	10.98	11.12	22,636,600
25 Jul 12	11.14000 -0.93	12.02	11.05	11.99	38,346,400
24 Jul 12	12.07000 -0.05	12.19	11.94	12.17	11,258,900
23 Jul 12	12.12000 -0.15	12.17	11.95	12.09	9,605,400
20 Jul 12	12.27000 -0.19	12.41	12.17	12.37	10,934,900
19 Jul 12	12.46000 +0.07	12.54	12.40	12.51	10,233,300
18 Jul 12	12.39000 +0.05	12.55	12.28	12.29	14,796,600
17 Jul 12	12.34000 +0.09	12.37	12.14	12.30	9,782,000
16 Jul 12	12.25000 -0.07	12.31	12.17	12.31	9,457,600
13 Jul 12	12.32000 -0.01	12.39	12.23	12.34	9,848,200
12 Jul 12	12.33000 -0.09	12.37	12.10	12.28	16,680,800
11 Jul 12	12.42000 -0.12	12.60	12.32	12.47	10,995,000
10 Jul 12	12.54000 -0.13	12.81	12.45	12.70	8,913,500
09 Jul 12	12.67000 -0.12	12.79	12.54	12.79	10,744,200
06 Jul 12	12.79000 -0.21	12.94	12.65	12.88	9,070,800
05 Jul 12	13.00000 -0.08	13.14	13.00	13.05	8,228,000
03 Jul 12	13.08000 +0.17	13.12	12.86	12.94	4,611,200
02 Jul 12	12.91000 -0.02	12.93	12.77	12.92	8,169,400
29 Jun 12	12.93000 +0.34	12.96	12.71	12.85	12,472,900
28 Jun 12	12.59000 +0.00	12.60	12.40	12.50	9,366,500
27 Jun 12	12.59000 +0.16	12.67	12.44	12.47	8,181,800
26 Jun 12	12.43000 -0.02	12.57	12.30	12.47	11,347,100
25 Jun 12	12.45000 -0.41	12.73	12.40	12.70	10,563,300
22 Jun 12	12.86000 +0.08	12.91	12.72	12.86	13,644,000
21 Jun 12	12.78000 -0.48	13.30	12.73	13.23	15,772,400
20 Jun 12	13.26000 +0.01	13.32	13.07	13.20	9,372,100
19 Jun 12	13.25000 +0.15	13.39	13.13	13.17	10,321,200
18 Jun 12	13.10000 +0.09	13.17	12.95	12.98	10,550,700
15 Jun 12	13.01000 -0.01	13.19	12.98	13.17	17,376,700
14 Jun 12	13.02000 -0.03	13.09	12.84	13.06	10,410,600
13 Jun 12	13.05000 -0.13	13.19	12.97	13.18	10,897,500
12 Jun 12	13.18000 +0.27	13.20	12.90	12.95	11,740,600
11 Jun 12	12.91000 -0.22	13.29	12.90	13.28	12,788,600
08 Jun 12	13.13000 +0.23	13.15	12.82	12.82	11,501,000
07 Jun 12	12.90000 +0.07	13.09	12.88	12.98	14,197,800
06 Jun 12	12.83000 +0.36	12.85	12.59	12.64	19,071,300
05 Jun 12	12.47000 +0.23	12.52	12.21	12.23	15,890,900
04 Jun 12	12.24000 -0.37	12.64	12.17	12.64	20,325,700
01 Jun 12	12.61000 -0.38	13.02	12.57	12.74	23,625,800
31 May 12	12.99000 +0.13	13.13	12.75	12.86	20,602,100
30 May 12	12.86000 -0.24	13.01	12.86	13.00	11,824,600
29 May 12	13.10000 +0.19	13.14	12.95	12.99	16,599,000
25 May 12	12.91000 +0.10	12.98	12.77	12.77	10,229,100
24 May 12	12.81000 +0.04	12.91	12.71	12.88	21,762,000
23 May 12	12.77000 -0.34	13.56	12.48	12.96	28,914,400
22 May 12	13.11000 -0.07	13.29	13.02	13.16	12,792,700
21 May 12	13.18000 +0.43	13.24	12.75	12.78	13,317,200
18 May 12	12.75000 -0.07	12.94	12.70	12.90	16,321,200
17 May 12	12.82000 -0.10	13.00	12.76	12.90	12,476,500
16 May 12	12.92000 -0.24	13.30	12.90	13.23	14,279,400
15 May 12	13.16000 -0.15	13.36	13.11	13.32	14,636,100
14 May 12	13.31000 +0.00	13.39	13.16	13.19	10,475,500
11 May 12	13.31000 -0.01	13.47	13.20	13.24	6,632,700
10 May 12	13.32000 -0.06	13.48	13.28	13.48	10,990,200
09 May 12	13.38000 +0.02	13.47	13.18	13.21	10,920,700
08 May 12	13.36000 -0.24	13.54	13.20	13.53	18,517,000
07 May 12	13.60000 -0.07	13.72	13.57	13.57	9,967,700
04 May 12	13.67000 -0.33	14.01	13.66	13.94	11,189,700
03 May 12	14.00000 -0.26	14.35	13.91	14.29	11,698,400
02 May 12	14.26000 -0.06	14.58	14.20	14.35	14,508,800
01 May 12	14.32000 -0.03	14.44	14.20	14.28	9,344,600
30 Apr 12	14.35000 -0.10	14.53	14.27	14.34	12,266,300
27 Apr 12	14.45000 +0.15	14.51	14.20	14.34	14,469,200
26 Apr 12	14.30000 +0.00	14.42	14.18	14.23	18,044,600
25 Apr 12	14.30000 +0.95	14.32	13.88	14.05	38,094,700
24 Apr 12	13.35000 +0.14	13.46	13.15	13.15	19,505,200
23 Apr 12	13.21000 +0.03	13.29	13.03	13.10	11,401,500
20 Apr 12	13.18000 -0.35	13.60	13.15	13.54	20,141,000
19 Apr 12	13.53000 -0.01	13.74	13.43	13.55	12,751,300
18 Apr 12	13.54000 -0.16	13.65	13.49	13.63	9,003,300
17 Apr 12	13.70000 +0.13	13.79	13.58	13.64	9,425,300
16 Apr 12	13.57000 -0.01	13.69	13.50	13.65	12,548,100
13 Apr 12	13.58000 -0.15	13.74	13.58	13.67	11,402,100
12 Apr 12	13.73000 +0.20	13.81	13.54	13.62	11,232,500
11 Apr 12	13.53000 +0.14	13.61	13.45	13.55	11,601,200
10 Apr 12	13.39000 -0.09	13.65	13.30	13.51	17,156,400
09 Apr 12	13.48000 -0.06	13.57	13.26	13.35	12,144,900
05 Apr 12	13.54000 -0.16	13.69	13.50	13.64	9,830,500
04 Apr 12	13.70000 -0.17	13.84	13.60	13.76	15,656,300
03 Apr 12	13.87000 -0.03	14.01	13.78	13.91	14,563,000
02 Apr 12	13.90000 -0.18	14.06	13.80	14.02	16,208,200
30 Mar 12	14.08000 +0.05	14.16	13.89	14.10	16,063,300
29 Mar 12	14.03000 +0.01	14.04	13.81	13.93	17,686,900
28 Mar 12	14.02000 -0.19	14.27	13.90	14.20	16,397,900
27 Mar 12	14.21000 -0.20	14.54	14.20	14.40	15,846,300
26 Mar 12	14.41000 +0.39	14.44	14.00	14.18	16,100,600
23 Mar 12	14.02000 +0.16	14.05	13.77	13.82	13,928,500
22 Mar 12	13.86000 -0.07	14.00	13.77	13.88	17,227,500
21 Mar 12	13.93000 -0.12	14.11	13.93	14.04	14,510,100
20 Mar 12	14.05000 -0.23	14.26	13.95	14.22	22,579,000
19 Mar 12	14.28000 -0.05	14.40	14.12	14.27	18,756,300
16 Mar 12	14.33000 +0.13	14.37	14.13	14.27	25,458,500
15 Mar 12	14.20000 +0.15	14.24	14.00	14.03	17,549,500
14 Mar 12	14.05000 +0.15	14.06	13.83	13.93	28,935,300
13 Mar 12	13.90000 +0.45	13.93	13.61	13.64	23,847,400
12 Mar 12	13.45000 +0.16	13.46	13.25	13.29	16,789,500
09 Mar 12	13.29000 -0.12	13.54	13.25	13.46	18,094,200
08 Mar 12	13.41000 +0.45	13.44	13.16	13.18	20,644,900
07 Mar 12	12.96000 +0.15	13.09	12.81	12.86	18,010,700
06 Mar 12	12.80500 -0.07	12.84	12.70	12.72	19,761,400
05 Mar 12	12.88000 -0.11	13.02	12.78	12.93	17,329,400
02 Mar 12	12.99000 +0.02	13.06	12.95	12.99	23,952,500
01 Mar 12	12.97000 -0.07	13.10	12.89	13.09	26,123,700
29 Feb 12	13.04000 -0.30	13.37	13.02	13.35	27,308,000
28 Feb 12	13.34000 -0.18	13.67	13.30	13.58	20,691,700
27 Feb 12	13.52000 -0.23	13.66	13.45	13.65	14,855,600
24 Feb 12	13.75000 +0.17	13.87	13.60	13.63	10,233,500
23 Feb 12	13.58000 +0.02	13.61	13.13	13.56	17,960,600
22 Feb 12	13.56000 -0.21	13.72	13.52	13.65	12,342,300
21 Feb 12	13.77000 -0.07	14.00	13.74	13.92	15,692,800
17 Feb 12	13.84000 +0.03	13.97	13.65	13.97	13,422,000
16 Feb 12	13.81000 +0.29	13.90	13.49	13.52	15,168,000
15 Feb 12	13.52000 +0.04	13.68	13.46	13.48	16,279,800
14 Feb 12	13.48000 -0.19	13.69	13.33	13.66	21,149,700
13 Feb 12	13.67000 +0.07	13.78	13.56	13.75	22,374,300
10 Feb 12	13.60000 -0.19	13.82	13.58	13.67	17,184,500
09 Feb 12	13.79000 +0.04	13.85	13.64	13.78	23,434,300
08 Feb 12	13.75000 +0.00	13.93	13.70	13.89	17,441,000
07 Feb 12	13.75000 +0.02	13.81	13.61	13.74	21,263,200
06 Feb 12	13.73000 +0.15	13.83	13.46	13.72	29,663,700
03 Feb 12	13.58000 +0.64	13.63	13.06	13.24	30,629,200
02 Feb 12	12.94000 +0.04	13.07	12.93	13.05	18,139,100
01 Feb 12	12.90000 +0.03	13.09	12.87	12.99	24,675,300
31 Jan 12	12.87000 +0.26	12.88	12.62	12.75	27,149,700
30 Jan 12	12.61000 -0.01	12.66	12.53	12.63	22,492,200
27 Jan 12	12.62000 -0.05	12.70	12.52	12.60	22,348,800
26 Jan 12	12.67000 -0.38	13.09	12.58	12.99	47,477,800
25 Jan 12	13.05000 -1.57	13.64	13.04	13.50	60,611,200
24 Jan 12	14.62000 +0.25	14.62	14.16	14.25	18,913,600
23 Jan 12	14.37000 -0.05	14.55	14.07	14.51	21,393,600
20 Jan 12	14.42000 -0.03	14.53	14.29	14.39	16,916,400
19 Jan 12	14.45000 +0.17	14.59	14.28	14.37	17,409,000
18 Jan 12	14.28000 +0.13	14.42	14.09	14.18	17,593,600
17 Jan 12	14.15000 +0.15	14.35	14.06	14.16	12,372,000
13 Jan 12	14.00000 -0.20	14.13	13.88	14.03	18,491,200
12 Jan 12	14.20000 -0.12	14.46	14.01	14.42	16,015,000
11 Jan 12	14.32000 +0.33	14.38	13.94	13.96	17,098,500
10 Jan 12	13.99000 +0.25	14.05	13.77	13.92	16,893,200
09 Jan 12	13.74000 +0.22	13.79	13.50	13.65	14,144,100
06 Jan 12	13.51500 +0.24	13.66	13.24	13.33	16,388,100
05 Jan 12	13.28000 +0.11	13.32	13.02	13.11	10,257,500
04 Jan 12	13.17000 +0.13	13.25	13.01	13.07	10,831,500
03 Jan 12	13.04000 +0.06	13.42	13.00	13.26	17,778,100
30 Dec 11	12.98000 -0.07	13.05	12.87	12.99	8,368,700
29 Dec 11	13.05000 +0.12	13.14	12.91	12.95	7,690,200
28 Dec 11	12.93000 -0.27	13.19	12.82	13.18	10,354,800
27 Dec 11	13.20000 -0.18	13.38	13.20	13.29	10,615,000
23 Dec 11	13.38000 +0.35	13.38	13.01	13.10	8,817,800
22 Dec 11	13.03000 +0.48	13.07	12.63	12.65	14,779,700
21 Dec 11	12.55000 -0.03	12.69	12.41	12.59	33,425,600
20 Dec 11	12.58000 +0.01	12.97	12.57	12.75	35,586,200
19 Dec 11	12.57000 -0.51	13.23	12.54	13.21	26,271,200
16 Dec 11	13.08000 -0.09	13.35	13.03	13.35	23,156,000
15 Dec 11	13.17000 +0.03	13.32	13.12	13.28	23,851,300
14 Dec 11	13.14000 +0.00	13.25	12.98	13.06	15,919,800
13 Dec 11	13.14000 -0.34	13.64	13.05	13.56	19,449,800
12 Dec 11	13.48000 -0.31	13.59	13.05	13.58	19,688,100
09 Dec 11	13.79000 +0.27	13.89	13.64	13.77	11,716,000
08 Dec 11	13.52000 -0.48	14.01	13.48	13.88	17,868,500
07 Dec 11	14.00000 +0.12	14.08	13.62	13.80	17,685,600
06 Dec 11	13.88000 +0.26	13.95	13.46	13.61	19,556,900
05 Dec 11	13.62000 +0.40	13.84	13.34	13.44	19,982,200
02 Dec 11	13.22000 -0.25	13.68	13.20	13.64	20,827,500
01 Dec 11	13.47000 +0.20	13.57	13.12	13.17	19,023,100
30 Nov 11	13.27000 +0.08	13.28	13.04	13.24	41,296,600
29 Nov 11	13.19000 -1.59	13.66	12.64	13.57	72,064,096
28 Nov 11	14.78000 +0.83	15.04	14.65	14.70	21,349,900
25 Nov 11	13.95000 -0.10	14.35	13.94	14.08	6,635,100
23 Nov 11	14.05000 -0.40	14.25	14.01	14.24	14,108,800
22 Nov 11	14.45000 -0.08	14.69	14.32	14.57	13,554,700
21 Nov 11	14.53000 -0.47	14.75	14.20	14.63	21,584,500
18 Nov 11	15.00000 -0.04	15.28	15.00	15.10	16,165,600
17 Nov 11	15.04000 -0.39	15.43	15.00	15.36	26,864,400
16 Nov 11	15.43000 -0.10	15.66	15.31	15.44	22,681,800
15 Nov 11	15.53000 +0.19	15.75	15.28	15.32	29,381,600
14 Nov 11	15.34000 +0.15	15.58	15.15	15.58	22,910,800
11 Nov 11	15.19000 +0.62	15.41	15.00	15.07	22,535,100
10 Nov 11	14.57000 +0.35	14.71	14.28	14.62	14,699,400
09 Nov 11	14.22000 -0.67	14.69	14.16	14.44	18,287,000
08 Nov 11	14.89000 +0.13	14.95	14.63	14.85	15,566,000
07 Nov 11	14.76000 +0.22	14.83	14.42	14.57	15,079,900
04 Nov 11	14.54000 +0.18	14.62	14.12	14.21	13,753,800
03 Nov 11	14.36000 +0.40	14.41	13.87	14.15	19,820,500
02 Nov 11	13.96000 +0.07	14.29	13.91	14.12	24,049,000
01 Nov 11	13.89000 -0.40	14.09	13.71	13.93	30,932,100
31 Oct 11	14.29000 -1.02	15.00	14.29	14.98	31,207,100
28 Oct 11	15.31000 -0.07	15.48	14.97	15.45	22,371,200
27 Oct 11	15.38000 +1.25	15.62	14.80	15.39	40,044,100
26 Oct 11	14.13000 +0.41	14.94	13.50	14.40	46,591,800
25 Oct 11	13.72000 -0.57	14.27	13.70	14.27	20,204,600
24 Oct 11	14.29000 +0.55	14.38	13.82	13.90	20,078,900
21 Oct 11	13.74000 +0.56	13.75	13.40	13.45	16,292,200
20 Oct 11	13.18000 -0.07	13.36	12.97	13.32	14,547,300
19 Oct 11	13.25000 -0.35	13.55	13.19	13.52	10,459,300
18 Oct 11	13.60000 +0.54	13.67	13.07	13.14	14,966,300
17 Oct 11	13.06000 -0.65	13.79	13.01	13.70	15,753,000
14 Oct 11	13.71000 +0.15	13.93	13.49	13.85	12,661,500
13 Oct 11	13.56000 +0.00	13.62	13.09	13.49	13,803,000
12 Oct 11	13.56000 -0.14	14.00	13.55	13.96	17,772,300
11 Oct 11	13.70000 -0.03	13.95	13.59	13.67	11,042,700
10 Oct 11	13.73000 +0.33	13.97	13.54	13.75	13,198,200
07 Oct 11	13.40000 -0.10	13.73	13.20	13.71	17,345,000
06 Oct 11	13.50000 +0.90	13.51	12.90	12.95	38,886,100
05 Oct 11	12.60000 +0.70	12.66	11.89	11.95	20,646,800
04 Oct 11	11.90000 +0.02	11.94	11.51	11.64	29,200,000
03 Oct 11	11.88000 -0.48	12.24	11.78	12.24	28,020,800
30 Sep 11	12.36000 -0.30	12.68	12.35	12.43	23,453,800
29 Sep 11	12.66000 +0.17	12.94	12.35	12.80	28,082,000
28 Sep 11	12.49000 -0.29	12.97	12.47	12.79	20,335,100
27 Sep 11	12.78000 +0.44	13.16	12.51	12.58	24,645,500
26 Sep 11	12.34000 -0.01	12.50	11.97	12.50	29,635,500
23 Sep 11	12.35000 +0.22	12.55	12.00	12.04	17,353,000
22 Sep 11	12.13000 -0.76	12.65	11.90	12.45	41,445,100
21 Sep 11	12.89000 -0.53	13.58	12.86	13.40	19,308,500
20 Sep 11	13.42000 +0.05	13.62	13.42	13.49	23,260,100
19 Sep 11	13.37000 -0.57	13.75	13.25	13.74	22,876,600
16 Sep 11	13.94000 +0.02	14.19	13.80	13.95	17,874,800
15 Sep 11	13.92000 +0.20	14.00	13.59	13.93	19,816,100
14 Sep 11	13.72000 +0.02	13.92	13.43	13.76	26,247,000
13 Sep 11	13.70000 +0.19	13.79	13.46	13.57	22,284,000
12 Sep 11	13.51000 -0.07	13.54	13.11	13.42	30,172,200
09 Sep 11	13.58000 -0.78	14.26	13.49	14.19	29,544,900
08 Sep 11	14.36000 -0.17	14.78	14.20	14.28	22,378,900
07 Sep 11	14.53000 +0.49	14.53	14.15	14.32	17,016,700
06 Sep 11	14.04000 -0.08	14.08	13.59	13.72	15,732,500
02 Sep 11	14.12000 -0.62	14.52	13.99	14.50	11,832,300
01 Sep 11	14.74000 -0.29	15.28	14.71	15.07	14,910,900
31 Aug 11	15.03000 +0.19	15.24	14.87	14.99	13,745,600
30 Aug 11	14.84000 -0.25	15.06	14.66	15.02	17,299,500
29 Aug 11	15.09000 +0.72	15.13	14.56	14.56	10,262,800
26 Aug 11	14.37000 +0.35	14.48	13.62	13.96	23,226,400
25 Aug 11	14.02000 -0.44	14.62	14.00	14.56	19,232,100
24 Aug 11	14.46000 -0.13	14.49	14.06	14.47	14,463,500
23 Aug 11	14.59000 +0.43	14.59	14.13	14.22	18,442,300
22 Aug 11	14.16000 -0.16	15.04	14.08	15.04	23,784,600
19 Aug 11	14.32000 -0.08	14.84	14.16	14.25	21,637,500
18 Aug 11	14.40000 -0.67	14.90	14.20	14.62	31,045,900
17 Aug 11	15.07000 -0.09	15.24	14.99	15.22	16,911,700
16 Aug 11	15.16000 -0.40	15.50	14.99	15.24	24,742,900
15 Aug 11	15.56000 +1.16	15.59	14.57	14.60	29,805,200
12 Aug 11	14.40000 +0.16	14.62	14.14	14.44	19,584,600
11 Aug 11	14.24000 +1.04	14.42	13.52	13.54	33,976,700
10 Aug 11	13.20000 -1.14	14.02	13.15	14.00	26,459,000
09 Aug 11	14.34000 +0.95	14.38	13.35	13.59	26,972,400
08 Aug 11	13.39000 -0.93	14.07	13.39	13.74	31,645,300
05 Aug 11	14.32000 -0.17	14.86	13.80	14.72	29,154,400
04 Aug 11	14.49000 -0.89	15.15	14.45	15.15	30,062,700
03 Aug 11	15.38000 +0.25	15.42	14.99	15.12	17,784,100
02 Aug 11	15.13000 -0.50	15.69	15.11	15.45	18,870,900
01 Aug 11	15.63000 -0.28	16.15	15.40	16.07	18,340,000
29 Jul 11	15.91000 -0.09	16.05	15.66	15.86	15,349,000
28 Jul 11	16.00000 -0.04	16.28	15.96	15.99	17,140,800
27 Jul 11	16.04000 -1.25	16.45	15.93	16.42	44,281,300
26 Jul 11	17.29000 +0.27	17.35	17.00	17.09	23,325,600
25 Jul 11	17.02000 -0.12	17.07	16.90	16.97	15,793,200
22 Jul 11	17.14000 +0.14	17.15	16.87	16.98	16,033,900
21 Jul 11	17.00000 +0.14	17.12	16.85	17.02	17,764,500
20 Jul 11	16.86000 +0.01	17.13	16.82	16.99	10,652,700
19 Jul 11	16.85000 +0.35	16.86	16.51	16.58	10,134,000
18 Jul 11	16.50000 -0.24	16.60	16.36	16.60	12,298,000
15 Jul 11	16.74000 +0.18	16.74	16.50	16.63	13,611,700
14 Jul 11	16.56000 -0.35	16.99	16.51	16.99	20,423,000
13 Jul 11	16.91000 +0.02	17.29	16.86	17.07	13,535,800
12 Jul 11	16.89000 -0.36	17.20	16.87	17.20	18,279,700
11 Jul 11	17.25000 -0.61	17.64	17.20	17.64	19,684,200
08 Jul 11	17.86000 -0.33	18.05	17.71	17.96	11,386,900
07 Jul 11	18.19000 -0.05	18.60	18.06	18.53	16,828,300
06 Jul 11	18.24000 -0.07	18.44	18.19	18.30	13,280,700
05 Jul 11	18.31000 -0.23	18.72	18.25	18.69	12,211,800
01 Jul 11	18.54000 +0.39	18.69	18.16	18.33	18,175,100
30 Jun 11	18.15000 +0.48	18.16	17.70	17.77	15,373,900
29 Jun 11	17.67000 +0.12	17.84	17.50	17.62	13,368,400
28 Jun 11	17.55000 +0.18	17.64	17.30	17.43	12,992,500
27 Jun 11	17.37000 -0.18	17.56	17.20	17.56	18,067,400
24 Jun 11	17.55000 -0.24	17.84	17.50	17.80	15,285,100
23 Jun 11	17.79000 +0.06	17.81	17.27	17.50	19,540,300
22 Jun 11	17.73000 +0.07	17.84	17.62	17.65	20,484,300
21 Jun 11	17.66000 -0.26	17.99	17.59	17.99	22,796,100
20 Jun 11	17.92000 +0.12	18.03	17.58	17.70	9,420,100
17 Jun 11	17.80000 -0.15	18.20	17.76	18.12	10,525,100
16 Jun 11	17.95000 -0.03	18.07	17.66	17.96	13,007,000
15 Jun 11	17.98000 -0.55	18.41	17.88	18.33	13,972,500
14 Jun 11	18.53000 +0.25	18.74	18.50	18.50	7,455,400
13 Jun 11	18.28000 -0.09	18.52	18.18	18.46	10,259,500
10 Jun 11	18.37000 -0.34	18.65	18.25	18.65	11,184,600
09 Jun 11	18.71000 +0.05	18.86	18.54	18.67	8,434,800
08 Jun 11	18.66000 -0.23	18.76	18.46	18.70	12,081,400
07 Jun 11	18.89000 +0.03	19.13	18.87	18.93	8,982,800
06 Jun 11	18.86000 -0.17	19.12	18.82	18.95	11,462,200
03 Jun 11	19.03000 -0.44	19.32	18.96	19.14	13,211,800
02 Jun 11	19.47000 -0.25	19.84	19.40	19.76	13,361,500
01 Jun 11	19.72000 -0.43	20.15	19.62	20.15	15,452,900
31 May 11	20.15000 +0.28	20.29	19.89	20.11	9,649,000
27 May 11	19.87000 +0.14	19.92	19.54	19.79	8,675,600
26 May 11	19.73000 +0.15	19.79	19.38	19.50	9,363,400
25 May 11	19.58000 +0.03	19.74	19.32	19.53	11,148,800
24 May 11	19.55000 +0.07	19.70	19.50	19.62	10,598,200
23 May 11	19.48000 -0.47	19.72	19.41	19.69	18,690,200
20 May 11	19.95000 -0.28	20.22	19.72	20.19	21,442,000
19 May 11	20.23000 -0.08	20.38	19.95	20.32	12,138,400
18 May 11	20.31000 +0.03	20.51	20.18	20.31	10,569,500
17 May 11	20.28000 -0.29	20.50	19.97	20.50	10,792,700
16 May 11	20.57000 -0.16	21.02	20.52	20.61	9,360,800
13 May 11	20.73000 -0.32	21.06	20.54	21.06	7,664,900
12 May 11	21.05000 +0.28	21.14	20.55	20.77	10,000,000
11 May 11	20.77000 -0.18	21.14	20.61	20.91	9,499,300
10 May 11	20.95000 +0.12	20.96	20.54	20.80	9,301,700
09 May 11	20.83000 +0.53	21.03	20.55	20.59	12,151,300
06 May 11	20.30000 +0.19	20.69	20.19	20.32	9,640,500
05 May 11	20.11000 -0.28	20.46	20.01	20.30	13,452,300
04 May 11	20.39000 -0.22	20.60	20.16	20.55	9,782,600
03 May 11	20.61000 -0.15	20.76	20.35	20.71	11,577,400
02 May 11	20.76000 -0.18	21.15	20.72	21.08	7,489,400
29 Apr 11	20.94000 -0.10	21.04	20.79	20.93	10,735,900
28 Apr 11	21.04000 -0.04	21.12	20.82	21.02	12,337,100
27 Apr 11	21.08000 +0.48	22.05	20.66	21.92	32,883,600
26 Apr 11	20.60000 +0.33	20.84	20.31	20.47	11,800,000
25 Apr 11	20.27000 -0.12	20.62	20.26	20.48	12,228,600
21 Apr 11	20.39000 -0.08	20.65	20.23	20.63	9,825,100
20 Apr 11	20.47000 +0.78	20.53	19.99	20.04	17,790,800
19 Apr 11	19.69000 +0.20	19.93	19.35	19.47	11,968,100
18 Apr 11	19.49000 -0.28	19.55	19.32	19.50	10,926,400
15 Apr 11	19.77000 +0.15	19.83	19.67	19.75	18,006,800
14 Apr 11	19.62000 +0.28	19.66	19.06	19.17	16,057,200
13 Apr 11	19.34000 +0.16	19.52	19.12	19.36	14,772,600
12 Apr 11	19.18000 -0.42	19.54	19.06	19.50	19,726,200
11 Apr 11	19.60000 +0.02	19.84	19.52	19.52	16,771,900
08 Apr 11	19.58000 -0.62	20.20	19.53	20.17	31,678,000
07 Apr 11	20.20000 -0.19	20.70	20.17	20.39	19,705,100
06 Apr 11	20.39000 -0.01	20.60	20.38	20.60	14,116,300
05 Apr 11	20.40000 -0.18	20.69	20.37	20.62	14,525,800
04 Apr 11	20.58000 -0.03	20.75	20.54	20.71	9,184,700
01 Apr 11	20.61000 -0.02	20.98	20.48	20.98	18,766,000
31 Mar 11	20.63000 -0.17	21.02	20.61	20.88	14,646,600
30 Mar 11	20.80000 -0.31	21.23	20.79	21.23	20,436,800
29 Mar 11	21.11000 -0.34	21.43	21.02	21.34	12,443,700
28 Mar 11	21.45000 -0.01	21.61	21.33	21.56	9,375,100
25 Mar 11	21.46000 +0.11	21.49	21.22	21.37	10,103,300
24 Mar 11	21.35000 +0.50	21.43	20.79	21.04	15,320,500
23 Mar 11	20.85000 +0.05	21.00	20.44	20.74	13,858,300
22 Mar 11	20.80000 +0.03	20.97	20.69	20.84	9,436,900
21 Mar 11	20.77000 +0.02	21.15	20.75	21.15	11,219,300
18 Mar 11	20.75000 +0.04	21.15	20.58	21.04	12,506,400
17 Mar 11	20.71000 +0.18	21.02	20.53	20.89	12,449,000
16 Mar 11	20.53000 -0.56	21.27	20.23	20.92	16,576,400
15 Mar 11	21.09000 -0.33	21.22	20.08	20.63	16,398,000
14 Mar 11	21.42000 +0.11	21.58	21.15	21.19	10,090,800
11 Mar 11	21.31000 -0.01	21.41	21.11	21.19	12,123,800
10 Mar 11	21.32000 -0.85	21.94	21.26	21.84	15,549,400
09 Mar 11	22.17000 -0.52	22.55	21.65	22.55	18,637,900
08 Mar 11	22.69000 +0.10	22.85	22.35	22.70	8,883,700
07 Mar 11	22.59000 -0.33	23.12	22.41	22.86	15,089,400
04 Mar 11	22.92000 +0.07	23.10	22.61	22.87	9,636,800
03 Mar 11	22.85000 +0.53	23.00	22.52	22.67	10,467,300
02 Mar 11	22.32000 +0.29	22.62	22.00	22.00	15,585,800
01 Mar 11	22.02750 -1.03	23.22	22.01	23.10	17,772,900
28 Feb 11	23.06000 +0.46	23.13	22.78	22.80	13,143,000
25 Feb 11	22.60000 -0.16	22.92	22.36	22.92	13,594,800
24 Feb 11	22.76000 +0.38	22.79	22.30	22.33	12,076,800
23 Feb 11	22.38000 -0.22	22.64	22.25	22.54	16,453,500
22 Feb 11	22.60000 -0.63	22.92	22.46	22.68	18,344,500
18 Feb 11	23.23000 +0.27	23.39	22.81	23.04	20,012,300
17 Feb 11	22.96000 +0.68	23.21	22.29	22.32	27,756,700
16 Feb 11	22.28000 +0.43	22.64	22.00	22.02	15,318,600
15 Feb 11	21.85000 -0.39	22.17	21.82	22.17	12,609,700
14 Feb 11	22.24000 -0.12	22.48	22.16	22.44	8,795,600
11 Feb 11	22.36000 +0.20	22.40	21.73	22.03	14,773,600
10 Feb 11	22.16000 -0.64	22.57	22.09	22.56	21,476,100
09 Feb 11	22.80000 +0.19	22.80	22.48	22.57	13,567,500
08 Feb 11	22.61000 -0.08	22.95	22.46	22.74	14,743,500
07 Feb 11	22.69000 -0.68	23.05	22.55	22.75	23,725,400
04 Feb 11	23.37000 +0.80	23.43	22.45	22.82	26,440,300
03 Feb 11	22.57000 -0.22	22.71	22.21	22.71	18,675,500
02 Feb 11	22.79000 +0.10	23.00	22.52	22.60	9,478,300
01 Feb 11	22.69000 +0.48	23.04	22.26	22.33	17,601,000
31 Jan 11	22.21000 +0.41	22.29	21.80	21.83	14,899,800
28 Jan 11	21.80000 -0.36	22.25	21.54	22.04	18,323,600
27 Jan 11	22.16000 +0.38	22.23	21.63	21.80	15,827,200
26 Jan 11	21.78000 +0.57	21.97	21.20	21.35	28,785,100
25 Jan 11	21.21000 +1.57	21.32	20.50	20.65	53,384,200
24 Jan 11	19.64000 +0.31	19.78	19.24	19.28	17,778,900
21 Jan 11	19.33000 -0.05	19.56	19.25	19.54	12,027,700
20 Jan 11	19.38000 -0.28	19.55	19.19	19.50	12,951,900
19 Jan 11	19.66000 -0.18	19.91	19.58	19.91	10,934,700
18 Jan 11	19.84000 +0.03	20.00	19.62	19.97	10,718,500
14 Jan 11	19.81000 -0.04	19.92	19.70	19.85	14,880,500
13 Jan 11	19.85000 -0.08	19.98	19.78	19.88	7,054,600
12 Jan 11	19.93000 +0.45	20.02	19.42	19.69	14,629,800
11 Jan 11	19.48000 -0.02	19.75	19.39	19.68	8,588,700
10 Jan 11	19.50000 +0.04	19.51	19.12	19.40	12,349,700
07 Jan 11	19.46000 -0.05	19.59	19.09	19.55	20,241,000
06 Jan 11	19.51000 +0.53	19.62	18.99	19.08	17,072,300
05 Jan 11	18.98000 -0.09	19.12	18.93	19.02	10,519,000
04 Jan 11	19.07000 -0.12	19.19	19.00	19.16	9,788,800
03 Jan 11	19.19000 -0.13	19.50	19.13	19.43	13,770,300
31 Dec 10	19.32000 -0.03	19.40	19.20	19.31	4,759,200
30 Dec 10	19.35000 +0.08	19.38	19.15	19.25	4,692,900
29 Dec 10	19.27000 -0.07	19.45	19.26	19.31	4,293,200
28 Dec 10	19.34000 -0.07	19.50	19.25	19.47	9,668,500
27 Dec 10	19.41000 +0.02	19.50	19.25	19.27	7,383,700
23 Dec 10	19.39000 -0.04	19.44	19.28	19.36	8,848,900
22 Dec 10	19.43000 +0.19	19.43	19.16	19.23	9,783,100
21 Dec 10	19.24000 +0.32	19.25	18.87	18.99	10,362,600
20 Dec 10	18.92000 -0.07	19.10	18.83	19.01	6,149,400
17 Dec 10	18.99000 +0.24	19.03	18.65	18.76	13,111,700
16 Dec 10	18.75100 +0.11	18.77	18.58	18.60	8,484,200
15 Dec 10	18.64000 -0.23	18.86	18.60	18.85	8,283,900
14 Dec 10	18.87000 -0.43	19.30	18.67	19.00	24,094,000
13 Dec 10	19.30000 +0.47	19.69	19.16	19.16	17,430,500
10 Dec 10	18.83000 -0.17	19.11	18.80	19.01	8,900,500
09 Dec 10	19.00000 +0.14	19.16	18.75	18.97	13,291,600
08 Dec 10	18.86000 +0.22	19.27	18.82	19.02	17,670,200
07 Dec 10	18.64000 -0.05	18.97	18.55	18.94	11,842,800
06 Dec 10	18.69000 -0.05	18.94	18.61	18.61	9,696,100
03 Dec 10	18.74000 +0.02	18.92	18.55	18.69	11,839,700
02 Dec 10	18.72000 +0.68	18.82	18.04	18.04	17,145,500
01 Dec 10	18.04000 +0.38	18.27	17.79	18.00	15,172,300
30 Nov 10	17.66000 -0.17	17.80	17.50	17.62	11,686,500
29 Nov 10	17.83000 -0.28	17.93	17.56	17.76	11,236,600
26 Nov 10	18.11000 -0.04	18.16	17.94	17.94	4,537,500
24 Nov 10	18.15000 +0.41	18.18	17.81	17.85	16,176,700
23 Nov 10	17.74000 -0.26	17.90	17.62	17.75	11,238,800
22 Nov 10	18.00000 +0.17	18.29	17.75	17.79	15,705,500
19 Nov 10	17.83000 +0.10	17.84	17.61	17.74	9,251,500
18 Nov 10	17.73000 +0.29	17.78	17.54	17.67	10,177,800
17 Nov 10	17.44000 -0.01	17.70	17.15	17.15	17,750,800
16 Nov 10	17.45000 -0.70	18.02	17.42	18.00	21,370,900
15 Nov 10	18.15000 -0.22	18.44	18.14	18.42	9,340,400
12 Nov 10	18.37000 -0.24	18.63	18.22	18.46	9,347,700
11 Nov 10	18.61000 -0.18	18.66	18.33	18.66	9,513,700
10 Nov 10	18.79000 -0.18	19.04	18.50	18.98	20,319,200
09 Nov 10	18.97000 -0.01	19.25	18.86	18.99	11,467,800
08 Nov 10	18.98000 +0.10	19.10	18.54	18.71	9,337,800
05 Nov 10	18.88000 -0.04	18.99	18.68	18.95	8,025,900
04 Nov 10	18.92000 +0.33	19.00	18.70	18.81	21,768,700
03 Nov 10	18.59000 +0.26	18.65	18.05	18.29	13,286,600
02 Nov 10	18.33000 -0.17	18.60	18.10	18.53	11,593,300
01 Nov 10	18.50000 +0.22	18.75	18.35	18.61	16,141,600
29 Oct 10	18.28000 -0.21	18.67	18.27	18.46	14,470,400
28 Oct 10	18.49000 +0.06	18.75	18.30	18.61	10,551,600
27 Oct 10	18.43000 -0.03	18.58	18.19	18.31	8,324,400
26 Oct 10	18.46000 -0.25	18.57	18.25	18.57	9,453,000
25 Oct 10	18.71000 +0.11	18.93	18.62	18.74	6,603,000
22 Oct 10	18.60000 +0.07	18.66	18.46	18.59	5,598,300
21 Oct 10	18.53000 -0.01	18.71	18.25	18.66	8,094,200
20 Oct 10	18.54000 +0.25	18.70	18.26	18.32	8,737,100
19 Oct 10	18.29000 -0.57	18.58	18.09	18.54	11,591,900
18 Oct 10	18.86000 +0.08	18.87	18.57	18.74	9,059,600
15 Oct 10	18.78000 +0.39	18.83	18.49	18.54	10,814,500
14 Oct 10	18.39000 -0.31	18.75	18.27	18.62	8,419,500
13 Oct 10	18.70000 +0.25	18.96	18.55	18.56	10,243,300
12 Oct 10	18.45000 +0.14	18.55	18.16	18.29	7,434,500
11 Oct 10	18.31000 -0.06	18.53	18.25	18.51	7,321,500
08 Oct 10	18.37000 +0.15	18.43	18.14	18.21	8,889,400
07 Oct 10	18.22000 -0.14	18.41	17.83	18.41	13,926,500
06 Oct 10	18.36000 -0.15	18.67	18.07	18.45	11,331,100
05 Oct 10	18.50900 +0.59	18.58	18.11	18.17	11,354,700
04 Oct 10	17.92000 -0.31	18.30	17.73	18.19	9,914,600
01 Oct 10	18.23000 -0.05	18.50	18.03	18.37	9,333,500
30 Sep 10	18.28000 -0.10	18.65	18.10	18.53	11,319,000
29 Sep 10	18.38000 +0.11	18.77	18.27	18.33	17,195,400
28 Sep 10	18.27000 +0.51	18.31	17.66	17.78	16,907,200
27 Sep 10	17.76000 +0.01	17.96	17.57	17.74	9,519,000
24 Sep 10	17.75000 +0.35	17.83	17.61	17.70	10,431,200
23 Sep 10	17.40000 +0.24	17.83	16.95	17.01	16,671,400
22 Sep 10	17.16000 -0.45	17.40	17.04	17.28	18,360,800
21 Sep 10	17.61000 +0.00	17.98	17.48	17.72	18,771,400
20 Sep 10	17.61000 +0.61	17.65	17.01	17.03	12,619,300
17 Sep 10	17.00000 -0.03	17.27	16.90	17.19	13,189,300
16 Sep 10	17.03000 -0.11	17.22	16.89	17.07	10,672,400
15 Sep 10	17.14000 -0.47	17.61	16.95	17.52	20,088,100
14 Sep 10	17.61000 +0.80	17.89	17.03	17.03	32,038,300
13 Sep 10	16.81000 +0.73	16.82	16.20	16.22	22,543,300
10 Sep 10	16.08000 -0.22	16.42	15.95	16.39	13,598,000
09 Sep 10	16.30000 -0.40	16.99	16.30	16.94	14,784,100
08 Sep 10	16.70000 -0.15	16.90	16.64	16.87	9,165,300
07 Sep 10	16.85000 +0.04	16.93	16.71	16.73	12,982,900
03 Sep 10	16.81000 +0.36	16.85	16.47	16.73	13,271,200
02 Sep 10	16.45000 +0.13	16.65	16.22	16.26	12,309,600
01 Sep 10	16.32000 +0.64	16.49	15.86	16.03	14,015,300
31 Aug 10	15.68000 -0.27	16.05	15.59	15.91	12,464,800
30 Aug 10	15.95000 -0.03	16.24	15.94	15.99	13,717,400
27 Aug 10	15.98000 +0.17	16.05	15.45	15.91	14,666,300
26 Aug 10	15.81000 -0.37	16.36	15.66	16.27	18,503,900
25 Aug 10	16.18000 +0.46	16.30	15.64	15.87	23,432,100
24 Aug 10	15.72000 -0.22	15.91	15.47	15.76	16,621,600
23 Aug 10	15.94000 -0.16	16.26	15.90	16.23	15,478,800
20 Aug 10	16.10000 +0.07	16.11	15.60	15.79	20,447,000
19 Aug 10	16.03000 -0.69	16.64	15.99	16.64	25,358,500
18 Aug 10	16.72000 +0.15	16.92	16.60	16.60	18,089,700
17 Aug 10	16.57000 +0.02	16.82	16.55	16.73	23,224,700
16 Aug 10	16.55000 -0.32	16.76	16.39	16.76	23,240,400
13 Aug 10	16.87000 -0.63	17.48	16.83	17.48	22,921,000
12 Aug 10	17.50000 -0.55	17.72	17.33	17.70	17,661,600
11 Aug 10	18.05000 -0.50	18.23	17.93	18.12	15,113,400
10 Aug 10	18.55000 -0.39	18.75	18.31	18.73	18,416,700
09 Aug 10	18.94000 +0.14	19.05	18.72	18.94	10,705,700
06 Aug 10	18.80000 -0.42	19.13	18.47	19.00	19,492,600
05 Aug 10	19.22000 -0.02	19.28	18.98	19.14	11,653,400
04 Aug 10	19.24000 +0.20	19.32	19.00	19.12	13,036,300
03 Aug 10	19.04000 -0.11	19.39	18.78	19.30	13,434,700
02 Aug 10	19.15000 +1.03	19.32	18.45	18.73	22,027,900
30 Jul 10	18.12000 -0.04	18.33	17.60	17.78	14,838,300
29 Jul 10	18.16000 +0.50	18.32	17.68	17.69	22,738,800
28 Jul 10	17.66000 -0.34	17.85	17.38	17.67	17,591,200
27 Jul 10	18.00000 +0.10	18.21	17.92	18.12	15,878,500
26 Jul 10	17.90000 -0.11	18.04	17.82	17.96	16,468,800
23 Jul 10	18.01000 -0.09	18.24	17.82	18.15	21,375,000
22 Jul 10	18.10000 +1.30	18.16	17.24	17.24	25,788,800
21 Jul 10	16.80000 +0.14	17.19	16.70	16.80	16,420,700
20 Jul 10	16.66000 -0.32	16.73	16.25	16.50	23,715,200
19 Jul 10	16.98000 +0.02	17.20	16.88	17.00	9,523,400
16 Jul 10	16.96000 -0.66	17.52	16.82	17.52	21,542,400
15 Jul 10	17.62000 -0.08	17.68	17.24	17.64	15,184,000
14 Jul 10	17.70000 -0.03	17.95	17.56	17.80	10,828,200
13 Jul 10	17.73000 +0.42	17.81	17.31	17.55	10,983,400
12 Jul 10	17.31000 -0.20	17.48	17.16	17.23	10,715,700
09 Jul 10	17.51000 +0.11	17.76	17.38	17.50	13,982,600
08 Jul 10	17.40000 +0.32	17.40	17.00	17.22	11,865,300
07 Jul 10	17.08000 +0.70	17.11	16.35	16.44	11,097,200
06 Jul 10	16.38000 +0.05	16.82	16.21	16.71	14,031,200
02 Jul 10	16.33000 +0.18	16.45	16.13	16.20	12,292,800
01 Jul 10	16.15000 +0.00	16.38	15.68	16.06	19,523,700
30 Jun 10	16.15000 -0.31	16.50	16.07	16.48	19,629,300
29 Jun 10	16.46000 -0.79	17.05	16.30	16.95	20,272,700
28 Jun 10	17.25000 -0.08	17.46	17.15	17.46	13,339,700
25 Jun 10	17.33000 -0.36	17.83	17.27	17.79	31,616,700
24 Jun 10	17.69000 -0.45	18.05	17.62	18.05	16,361,800
23 Jun 10	18.14000 +0.01	18.31	17.86	18.02	11,899,300
22 Jun 10	18.13000 -0.29	18.48	18.06	18.43	16,672,800
21 Jun 10	18.42000 +0.19	18.68	18.28	18.48	12,382,300
18 Jun 10	18.23000 -0.08	18.34	17.99	18.28	13,960,900
17 Jun 10	18.31000 +0.05	18.34	17.89	18.26	15,099,300
16 Jun 10	18.26000 -0.48	18.75	18.13	18.63	21,858,700
15 Jun 10	18.74000 +0.37	18.75	18.08	18.20	20,496,800
14 Jun 10	18.37000 +0.23	18.56	18.23	18.40	16,852,700
11 Jun 10	18.14000 +0.33	18.68	17.65	17.70	26,207,300
10 Jun 10	17.81000 +0.52	17.85	17.41	17.74	18,543,500
09 Jun 10	17.29000 +0.24	17.76	17.20	17.27	33,063,100
08 Jun 10	17.05000 +1.05	17.08	16.35	16.46	28,814,600
07 Jun 10	16.00000 -0.23	16.58	15.99	16.35	14,471,700
04 Jun 10	16.23000 -0.58	16.67	16.17	16.55	14,267,100
03 Jun 10	16.81000 -0.02	17.09	16.54	16.95	20,741,000
02 Jun 10	16.83000 +0.43	16.83	16.38	16.52	16,190,600
01 Jun 10	16.40000 -1.03	17.10	16.37	17.07	22,685,500
28 May 10	17.43000 -0.09	17.60	17.11	17.52	22,681,900
27 May 10	17.52000 +0.68	17.52	17.06	17.24	17,768,000
26 May 10	16.84000 -0.11	17.28	16.77	17.28	20,326,200
25 May 10	16.95000 +0.09	16.96	16.16	16.39	17,626,800
24 May 10	16.86000 -0.12	17.10	16.82	16.92	15,879,400
21 May 10	16.98000 +0.17	17.14	16.31	16.50	18,568,900
20 May 10	16.81000 -0.73	17.27	16.81	17.19	27,923,200
19 May 10	17.54000 -0.50	18.05	17.47	17.92	22,029,800
18 May 10	18.04000 -0.28	18.66	17.97	18.35	17,844,400
17 May 10	18.32000 +0.36	18.36	17.75	18.07	19,690,200
14 May 10	17.96000 -0.56	18.30	17.67	18.26	18,009,300
13 May 10	18.52000 -0.01	18.82	18.43	18.51	13,646,600
12 May 10	18.53000 +0.31	18.80	18.22	18.31	12,848,700
11 May 10	18.22000 -0.19	18.47	18.05	18.18	12,949,700
10 May 10	18.41000 +0.87	18.69	18.19	18.45	18,552,100
07 May 10	17.54000 +0.04	17.82	16.88	17.65	24,251,600
06 May 10	17.50000 -1.17	18.50	15.51	18.47	34,028,600
05 May 10	18.67000 -0.27	18.90	18.24	18.70	19,674,900
04 May 10	18.94000 -0.87	19.63	18.81	19.59	15,089,800
03 May 10	19.81000 +0.56	19.92	19.26	19.47	12,944,700
30 Apr 10	19.25000 -0.69	20.24	19.23	20.14	20,394,500
29 Apr 10	19.94000 -0.13	20.36	19.86	20.29	21,340,700
28 Apr 10	20.07000 -0.05	20.60	19.79	20.56	20,938,700
27 Apr 10	20.12000 -0.80	21.10	20.10	20.92	19,247,000
26 Apr 10	20.92000 +0.08	21.00	20.82	20.90	11,962,500
23 Apr 10	20.84000 +0.15	20.85	20.58	20.74	11,267,200
22 Apr 10	20.69000 +0.29	20.76	20.03	20.39	12,896,900
21 Apr 10	20.40000 +0.30	20.58	20.15	20.20	11,502,300
20 Apr 10	20.10000 +0.12	20.20	19.78	20.11	11,941,800
19 Apr 10	19.98000 +0.08	20.20	19.62	19.94	13,452,800
16 Apr 10	19.90000 -0.32	20.30	19.75	20.15	11,983,500
15 Apr 10	20.22000 -0.09	20.44	20.18	20.26	9,846,000
14 Apr 10	20.31000 +0.28	20.32	19.91	20.16	10,610,700
13 Apr 10	20.03000 +0.05	20.07	19.81	19.93	9,764,800
12 Apr 10	19.98000 +0.31	20.05	19.75	19.75	9,890,400
09 Apr 10	19.67000 -0.15	19.93	19.63	19.86	12,740,900
08 Apr 10	19.82000 -0.25	19.94	19.56	19.93	16,862,500
07 Apr 10	20.07000 -0.38	20.44	19.97	20.34	12,288,700
06 Apr 10	20.45000 -0.21	20.60	20.27	20.60	10,402,800
05 Apr 10	20.66000 +0.28	20.75	20.42	20.49	8,385,300
01 Apr 10	20.38000 +0.17	20.55	20.23	20.28	15,886,200
31 Mar 10	20.21000 +0.04	20.35	20.01	20.03	3,285,300
30 Mar 10	20.17000 +0.07	20.25	20.05	20.09	3,060,900
29 Mar 10	20.10000 +0.31	20.15	19.80	19.88	13,259,700
26 Mar 10	19.79000 +0.10	19.99	19.69	19.78	14,425,200
25 Mar 10	19.69000 +0.23	20.09	19.67	19.79	16,407,200
24 Mar 10	19.46000 -0.22	19.93	19.38	19.92	12,484,500
23 Mar 10	19.68000 +0.26	19.74	19.40	19.57	14,103,600
22 Mar 10	19.42000 +0.03	19.50	19.09	19.20	17,273,900
19 Mar 10	19.39000 +0.15	19.73	19.31	19.39	24,105,400
18 Mar 10	19.24000 +0.36	19.44	19.12	19.24	16,267,800
17 Mar 10	18.88000 +0.40	19.06	18.56	18.58	20,462,100
16 Mar 10	18.48000 +0.40	18.52	18.07	18.24	22,057,700
15 Mar 10	18.08000 +0.04	18.11	17.92	17.96	12,912,900
12 Mar 10	18.04000 -0.31	18.54	18.03	18.54	11,108,200
11 Mar 10	18.35000 -0.13	18.45	18.17	18.42	12,497,300
10 Mar 10	18.48000 +0.08	18.64	18.29	18.43	10,807,100
09 Mar 10	18.40000 +0.05	18.52	18.21	18.32	13,154,600
08 Mar 10	18.35000 +0.25	18.38	18.07	18.22	13,749,100
05 Mar 10	18.10000 +0.59	18.12	17.63	17.70	14,018,100
04 Mar 10	17.51000 -0.10	17.75	17.25	17.61	13,267,300
03 Mar 10	17.61000 +0.00	17.87	17.55	17.68	12,200,700
02 Mar 10	17.61000 -0.16	17.97	17.53	17.90	12,978,700
01 Mar 10	17.77000 +0.14	17.80	17.57	17.70	8,688,200
26 Feb 10	17.63000 +0.13	17.81	17.33	17.41	20,319,700
25 Feb 10	17.50000 +0.00	17.54	16.75	17.18	31,412,100
24 Feb 10	17.50000 +0.34	17.63	17.25	17.26	16,668,800
23 Feb 10	17.16000 -0.60	17.44	17.16	17.33	23,526,600
22 Feb 10	17.76000 -0.53	18.29	17.44	18.29	21,806,100
19 Feb 10	18.29000 +0.30	18.31	17.82	17.82	13,176,500
18 Feb 10	17.99000 -0.02	18.04	17.78	17.95	10,071,900
17 Feb 10	18.01000 -0.14	18.24	17.79	18.23	12,557,300
16 Feb 10	18.15000 +0.26	18.19	17.87	18.07	13,418,200
12 Feb 10	17.89000 -0.06	17.91	17.42	17.78	15,591,700
11 Feb 10	17.95000 +0.43	17.95	17.31	17.55	14,990,900
10 Feb 10	17.52000 -0.24	17.76	17.35	17.75	12,914,700
09 Feb 10	17.76000 -0.08	18.18	17.48	18.00	18,104,900
08 Feb 10	17.84000 -0.21	18.17	17.75	18.04	11,449,000
05 Feb 10	18.05000 -0.20	18.24	16.96	18.10	32,322,500
04 Feb 10	18.25000 -0.70	18.77	18.20	18.76	16,538,700
03 Feb 10	18.95000 +0.24	19.05	18.60	18.65	12,932,600
02 Feb 10	18.71000 +0.55	18.78	18.03	18.22	18,324,900
01 Feb 10	18.16000 +0.08	18.31	17.97	18.16	16,375,100
29 Jan 10	18.08000 -0.53	18.83	18.01	18.61	20,518,800
28 Jan 10	18.61000 -0.53	19.47	18.31	19.22	22,234,500
27 Jan 10	19.14000 +0.49	19.21	18.53	18.65	17,644,900
26 Jan 10	18.65000 -0.07	18.71	18.03	18.67	26,839,200
25 Jan 10	18.72000 +0.16	18.99	18.53	18.72	17,693,500
22 Jan 10	18.56000 -1.05	19.54	18.50	19.54	16,469,900
21 Jan 10	19.61000 -0.16	20.24	19.51	19.85	16,865,700
20 Jan 10	19.77000 -0.02	19.83	19.34	19.64	16,125,600
19 Jan 10	19.79000 +0.13	19.79	19.25	19.39	18,925,800
15 Jan 10	19.66000 -0.54	20.24	19.49	20.24	16,443,600
14 Jan 10	20.20000 -0.11	20.37	20.06	20.26	14,059,800
13 Jan 10	20.31000 +0.14	20.59	20.16	20.34	15,961,300
12 Jan 10	20.17000 -0.32	20.49	20.02	20.35	16,162,900
11 Jan 10	20.49000 +0.60	20.85	20.22	20.62	25,617,100
08 Jan 10	19.89000 +0.32	19.92	19.36	19.45	11,434,300
07 Jan 10	19.57000 +0.19	19.60	19.25	19.33	9,861,300
06 Jan 10	19.38000 -0.25	19.78	19.31	19.57	13,448,300
05 Jan 10	19.63000 +0.07	20.06	19.47	19.85	18,060,900
04 Jan 10	19.56000 +0.25	19.75	19.31	19.47	16,539,100
31 Dec 09	19.31000 -0.03	19.55	19.26	19.29	8,301,400
30 Dec 09	19.34000 +0.13	19.37	19.01	19.10	7,024,100
29 Dec 09	19.21000 -0.03	19.35	19.15	19.22	5,470,400
28 Dec 09	19.24000 +0.00	19.42	19.11	19.42	7,243,100