FUNDMANAGER.co.uk

Penn National Gaming Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	14.96000 +0.25	15.02	14.66	14.71	2,552,434
19 Oct 26	14.71000 -0.23	15.09	14.58	14.79	2,607,006
16 Oct 26	14.94000 -0.27	15.36	14.86	15.25	2,154,334
15 Oct 26	15.21000 +0.69	15.24	14.51	14.52	2,724,481
14 Oct 26	14.52000 -0.85	15.16	14.47	15.12	3,630,380
13 Oct 26	15.37000 -0.03	15.65	15.22	15.57	2,752,809
12 Oct 26	15.40000 -0.08	15.56	15.28	15.38	2,007,965
09 Oct 26	15.48000 -0.28	15.97	15.40	15.92	2,628,255
08 Oct 26	15.76000 +0.04	15.81	15.30	15.47	3,354,657
07 Oct 26	15.72000 -0.19	15.90	15.48	15.82	2,766,438
06 Oct 26	15.91000 +0.81	16.04	15.58	15.86	3,309,151
05 Oct 26	15.10000 +0.33	15.32	14.69	14.80	2,873,422
02 Oct 26	14.77000 +0.25	15.03	14.35	14.75	4,108,932
01 Oct 26	14.52000 -0.13	14.84	14.13	14.68	4,586,309
30 Sep 26	14.65000 +0.04	15.10	14.54	14.72	2,747,651
29 Sep 26	14.61000 -0.63	15.33	14.39	15.33	5,193,170
28 Sep 26	15.24000 -0.41	15.65	15.20	15.65	1,982,738
25 Sep 26	15.65000 +0.16	15.90	15.40	15.42	3,032,913
24 Sep 26	15.49000 -0.07	15.56	14.80	15.42	4,430,014
23 Sep 26	15.56000 -0.34	15.89	15.54	15.76	2,332,307
22 Sep 26	15.90000 -0.23	16.93	15.83	16.40	3,303,395
21 Sep 26	16.13000 -0.32	16.59	16.03	16.41	3,051,273
18 Sep 26	16.45000 -1.01	17.39	16.41	17.22	5,093,252
17 Sep 26	17.46000 -0.23	17.85	17.39	17.85	1,892,494
16 Sep 26	17.69000 -0.05	17.84	17.42	17.71	2,609,809
15 Sep 26	17.74000 -0.26	18.03	17.60	17.96	2,497,156
14 Sep 26	18.00000 +0.18	18.05	17.52	17.82	2,938,401
11 Sep 26	17.82000 +0.71	17.88	17.11	17.39	3,403,735
10 Sep 26	17.11000 -0.06	17.22	16.81	16.99	2,288,891
09 Sep 26	17.17000 +0.22	17.72	16.84	16.93	4,457,880
08 Sep 26	16.95000 -0.12	17.11	16.75	16.94	2,328,116
04 Sep 26	17.07000 -0.13	17.45	17.01	17.14	2,210,878
03 Sep 26	17.20000 +0.31	17.31	16.84	17.05	2,114,691
02 Sep 26	16.89000 +0.49	17.18	16.46	16.52	2,342,535
01 Sep 26	16.40000 -0.31	16.77	16.24	16.77	3,535,347
31 Aug 26	16.71000 -0.65	17.44	16.62	17.31	2,446,311
28 Aug 26	17.36000 +0.03	17.85	17.22	17.41	2,246,763
27 Aug 26	17.33000 -0.52	17.83	17.29	17.80	1,958,865
26 Aug 26	17.85000 +0.10	17.97	17.20	17.74	3,396,621
25 Aug 26	17.75000 -0.51	18.50	17.74	18.40	1,882,909
24 Aug 26	18.26000 -0.39	18.76	18.19	18.66	1,989,483
21 Aug 26	18.64500 +0.20	18.88	18.41	18.54	1,902,831
20 Aug 26	18.44000 -0.12	18.63	18.20	18.45	2,058,750
19 Aug 26	18.56000 +0.27	18.76	18.23	18.46	1,978,022
18 Aug 26	18.29000 -0.36	18.72	18.26	18.67	2,189,719
17 Aug 26	18.65000 -0.14	19.22	18.43	18.79	2,753,300
14 Aug 26	18.79000 -0.06	19.05	18.69	18.83	1,826,156
13 Aug 26	18.85000 -0.32	19.20	18.67	19.15	2,776,741
12 Aug 26	19.17000 +0.04	19.40	18.73	19.04	3,186,920
11 Aug 26	19.13000 +0.28	19.33	18.89	19.01	3,171,845
10 Aug 26	18.85000 -1.33	20.02	18.82	20.02	3,189,516
07 Aug 26	20.18000 +0.05	20.59	19.82	20.18	2,492,822
06 Aug 26	20.13000 +0.51	20.58	19.16	20.01	3,680,000
05 Aug 26	19.62000 -0.42	20.16	19.47	20.04	2,773,434
04 Aug 26	20.04000 +0.06	20.44	19.81	20.01	2,101,072
03 Aug 26	19.98000 -0.55	20.69	19.92	20.54	3,115,389
31 Jul 26	20.53000 +0.02	20.77	20.22	20.60	2,677,012
30 Jul 26	20.51500 -0.69	21.13	20.49	21.07	2,908,069
29 Jul 26	21.20000 +0.12	21.44	20.96	20.96	2,187,388
28 Jul 26	21.08000 -0.10	21.36	20.92	21.24	1,890,142
27 Jul 26	21.18000 +0.70	21.27	20.63	20.63	2,120,987
24 Jul 26	20.48000 +0.21	20.98	20.22	20.50	2,556,797
23 Jul 26	20.27000 -0.66	21.31	20.24	21.31	3,667,472
22 Jul 26	20.93000 -0.30	21.35	20.83	21.23	1,961,416
21 Jul 26	21.23000 +0.00	21.65	21.15	21.36	2,671,719
20 Jul 26	21.23000 +0.66	21.60	20.55	20.88	2,479,138
17 Jul 26	20.57000 -0.70	21.24	20.51	21.22	2,290,604
16 Jul 26	21.27000 +0.15	21.72	20.88	21.20	3,131,358
15 Jul 26	21.12000 +0.94	21.15	20.38	20.51	3,017,944
14 Jul 26	20.18000 -0.30	20.54	19.80	20.38	2,728,998
13 Jul 26	20.48000 +0.12	20.81	20.30	20.36	2,613,794
10 Jul 26	20.36000 -0.33	21.13	20.27	20.70	1,899,552
09 Jul 26	20.69000 +0.57	21.07	20.33	20.53	2,633,147
08 Jul 26	20.12000 -0.66	20.97	20.05	20.79	4,992,924
07 Jul 26	20.78000 -0.37	21.37	20.51	21.00	3,194,952
06 Jul 26	21.15000 -0.86	22.01	20.90	21.87	3,463,310
02 Jul 26	22.01500 +0.52	22.09	21.45	21.49	2,350,824
01 Jul 26	21.49000 +0.13	21.84	21.44	21.53	2,553,743
30 Jun 26	21.36000 -0.70	21.89	21.10	21.84	3,223,814
29 Jun 26	22.06000 +0.18	22.34	21.72	21.88	3,154,491
26 Jun 26	21.88000 +0.80	22.12	21.26	21.57	19,511,430
25 Jun 26	21.08500 +0.70	21.80	20.74	20.79	3,805,628
24 Jun 26	20.38000 -0.12	20.86	19.94	20.50	3,611,191
23 Jun 26	20.50000 -0.33	21.06	20.43	20.70	2,812,646
22 Jun 26	20.83000 -0.47	21.87	20.73	21.16	2,645,575
18 Jun 26	21.30000 +0.07	21.56	20.92	21.43	4,321,834
17 Jun 26	21.23000 -0.64	22.09	21.09	22.07	3,053,952
16 Jun 26	21.86500 +0.02	22.36	21.64	21.83	2,460,333
15 Jun 26	21.84000 +0.16	22.17	21.62	21.84	3,028,712
12 Jun 26	21.68000 +0.47	21.94	21.12	21.12	2,658,499
11 Jun 26	21.21000 -0.24	21.92	20.85	21.41	3,339,339
10 Jun 26	21.45000 +1.13	21.59	20.30	20.44	6,117,486
09 Jun 26	20.32000 +1.15	20.35	19.18	19.18	3,815,316
08 Jun 26	19.17000 -0.06	19.30	18.78	19.13	2,527,221
05 Jun 26	19.23000 -0.40	20.00	19.19	19.83	2,981,862
04 Jun 26	19.63000 -0.02	19.80	19.46	19.68	2,060,796
03 Jun 26	19.65000 -0.46	20.10	19.61	20.01	2,736,406
02 Jun 26	20.11000 -0.13	20.42	19.80	20.14	4,236,397
01 Jun 26	20.24000 +1.41	20.58	19.02	19.02	5,612,128
29 May 26	18.83000 -0.61	19.55	18.79	19.48	4,048,776
28 May 26	19.44000 +0.35	19.76	18.71	18.85	5,787,072
27 May 26	19.09000 +2.03	19.11	17.18	17.18	6,644,899
26 May 26	17.06000 +0.18	17.15	16.65	16.90	3,650,905
22 May 26	16.88000 +0.18	17.09	16.63	16.73	3,204,050
21 May 26	16.70000 +0.53	16.92	15.89	15.99	2,999,060
20 May 26	16.17000 +0.05	16.26	15.89	16.20	2,278,135
19 May 26	16.12000 -0.36	16.65	16.05	16.51	2,331,446
18 May 26	16.48000 +0.28	16.88	16.33	16.47	2,845,930
15 May 26	16.20000 +0.37	16.33	15.61	15.61	2,999,376
14 May 26	15.83000 +0.00	16.33	15.71	15.98	2,460,128
13 May 26	15.83000 +0.12	16.15	15.50	15.64	2,851,719
12 May 26	15.71000 -0.23	16.37	15.65	15.94	2,795,609
11 May 26	15.94000 -0.80	16.59	15.87	16.59	2,641,782
08 May 26	16.74000 -0.03	17.00	16.52	16.88	2,200,108
07 May 26	16.77000 +0.02	17.01	16.56	16.71	2,637,512
06 May 26	16.75000 -0.35	17.36	16.69	17.29	3,313,133
05 May 26	17.10000 +0.31	17.11	16.48	16.78	2,687,298
04 May 26	16.79000 -0.48	17.32	16.66	17.14	3,131,614
01 May 26	17.27000 -0.19	18.00	17.14	17.57	4,504,027
30 Apr 26	17.46000 -0.36	18.03	17.42	17.85	6,056,720
29 Apr 26	17.82000 -0.18	18.18	17.59	18.00	3,868,028
28 Apr 26	18.00000 +0.17	18.25	17.63	17.75	3,947,433
27 Apr 26	17.83000 +0.59	18.07	17.21	17.23	5,211,683
24 Apr 26	17.24000 -0.02	17.41	16.34	17.23	7,654,561
23 Apr 26	17.26000 +2.49	17.28	15.16	15.50	11,288,777
22 Apr 26	14.77000 -0.70	15.84	14.64	15.66	7,273,695
21 Apr 26	15.47000 -0.37	15.92	15.03	15.87	4,958,728
20 Apr 26	15.84000 -0.01	15.96	15.32	15.61	3,741,228
17 Apr 26	15.85000 -0.29	16.42	15.73	16.19	3,532,589
16 Apr 26	16.14000 +0.13	16.49	15.95	16.26	3,318,994
15 Apr 26	16.01000 +0.40	16.29	15.72	15.77	2,918,276
14 Apr 26	15.61000 +0.32	15.81	15.40	15.40	2,918,371
13 Apr 26	15.29000 +0.04	15.46	14.96	15.14	2,896,242
10 Apr 26	15.25000 -0.41	15.82	15.15	15.73	2,325,819
09 Apr 26	15.66000 +0.33	15.71	15.06	15.22	2,538,317
08 Apr 26	15.33000 +0.28	15.72	15.20	15.55	4,466,266
07 Apr 26	15.05000 +0.39	15.31	14.60	14.62	3,322,392
06 Apr 26	14.66000 -0.11	14.76	14.28	14.67	2,948,846
02 Apr 26	14.77000 -0.23	14.79	14.16	14.73	2,735,661
01 Apr 26	15.00000 -0.03	15.25	14.90	15.15	2,823,314
31 Mar 26	15.03000 +1.04	15.27	14.03	14.27	7,436,042
30 Mar 26	13.99000 +0.22	14.10	13.65	13.74	2,211,336
27 Mar 26	13.77000 -0.80	14.55	13.65	14.43	3,449,295
26 Mar 26	14.57000 -0.09	14.97	14.42	14.51	2,433,600
25 Mar 26	14.66000 +0.19	14.71	14.22	14.57	2,085,232
24 Mar 26	14.47000 +0.03	14.59	14.29	14.37	2,652,960
23 Mar 26	14.44000 +0.77	14.79	14.03	14.18	4,190,760
20 Mar 26	13.67000 -0.49	14.54	13.59	14.28	5,486,834
19 Mar 26	14.16000 +0.32	14.30	13.60	13.63	4,092,254
18 Mar 26	13.84000 -0.13	14.14	13.81	13.87	2,799,814
17 Mar 26	13.97000 -0.01	14.53	13.91	14.11	2,874,687
16 Mar 26	13.98000 -0.33	14.48	13.91	14.45	3,678,156
13 Mar 26	14.31000 -0.22	15.00	14.30	14.75	3,345,672
12 Mar 26	14.53000 -0.34	15.02	14.45	14.80	3,341,945
11 Mar 26	14.87000 +0.54	14.92	13.91	14.54	5,514,526
10 Mar 26	14.33000 -0.37	14.72	14.15	14.60	5,076,096
09 Mar 26	14.70000 +0.06	14.90	13.68	14.18	4,475,055
06 Mar 26	14.64000 -0.83	15.25	14.49	15.25	4,465,544
05 Mar 26	15.47000 +0.20	15.80	15.19	15.58	5,273,203
04 Mar 26	15.27000 +0.34	15.53	14.83	15.28	4,199,990
03 Mar 26	14.93000 +0.08	15.32	14.01	14.87	4,987,484
02 Mar 26	14.85000 -0.79	15.39	14.63	15.39	4,456,172
27 Feb 26	15.64000 +1.00	15.69	14.52	14.56	12,699,351
26 Feb 26	14.64000 +2.10	14.70	13.26	13.51	14,528,527
25 Feb 26	12.54000 -0.18	12.82	12.24	12.82	3,625,625
24 Feb 26	12.72000 +0.55	12.78	12.09	12.09	3,691,030
23 Feb 26	12.17000 -0.85	12.94	11.89	12.93	5,378,990
20 Feb 26	13.02000 -0.31	13.37	12.81	13.18	2,293,385
19 Feb 26	13.33000 +0.19	13.42	12.79	13.01	3,537,961
18 Feb 26	13.14000 +1.09	13.38	12.11	12.24	5,578,061
17 Feb 26	12.05000 +0.29	12.15	11.65	11.80	3,993,788
13 Feb 26	11.76000 -0.65	12.35	11.66	12.34	5,543,714
12 Feb 26	12.41000 -0.95	13.45	12.10	13.39	4,071,394
11 Feb 26	13.36000 -0.52	13.99	13.31	13.87	3,199,485
10 Feb 26	13.88000 +0.28	13.99	13.52	13.72	3,132,918
09 Feb 26	13.60000 +0.19	13.66	13.18	13.31	3,839,991
06 Feb 26	13.41000 +1.02	13.52	12.26	12.39	6,748,502
05 Feb 26	12.39000 -0.65	12.96	12.19	12.96	5,761,947
04 Feb 26	13.04000 +0.54	13.53	12.70	12.81	5,277,523
03 Feb 26	12.50000 -0.10	12.89	12.26	12.51	3,525,806
02 Feb 26	12.60000 -0.24	12.93	12.55	12.73	2,580,936
30 Jan 26	12.84000 -0.31	13.14	12.66	13.05	4,398,076
29 Jan 26	13.15000 -0.10	13.41	13.08	13.16	3,839,513
28 Jan 26	13.25000 -0.49	13.94	13.08	13.90	5,801,825
27 Jan 26	13.74000 -0.39	14.13	13.61	14.07	2,933,276
26 Jan 26	14.13000 -0.14	14.47	14.08	14.24	2,955,258
23 Jan 26	14.27000 -0.26	14.87	13.97	14.45	3,885,077
22 Jan 26	14.53000 +0.58	14.83	14.01	14.06	6,193,644
21 Jan 26	13.95000 +0.22	14.00	13.43	13.71	4,376,367
20 Jan 26	13.73000 -0.56	14.27	13.63	13.99	3,971,012
16 Jan 26	14.29000 -0.29	14.61	14.16	14.52	3,151,682
15 Jan 26	14.58000 +0.74	14.98	13.74	13.79	8,327,550
14 Jan 26	13.84000 +0.00	13.86	13.44	13.62	5,070,099
13 Jan 26	13.84000 -0.36	14.22	13.73	14.14	3,176,113
12 Jan 26	14.20000 -0.23	14.74	14.02	14.27	3,605,522
09 Jan 26	14.43000 +0.00	14.86	14.10	14.58	4,130,239
08 Jan 26	14.43000 +0.61	14.90	13.82	13.82	5,092,986
07 Jan 26	13.82000 -0.99	14.99	13.80	14.91	3,828,586
06 Jan 26	14.81000 -0.33	15.30	14.79	15.14	2,768,693
05 Jan 26	15.14000 +0.29	15.48	14.81	14.82	3,125,629
02 Jan 26	14.85000 +0.10	14.97	14.39	14.84	2,533,115
31 Dec 25	14.75000 -0.03	14.87	14.64	14.75	2,162,750
30 Dec 25	14.78000 -0.11	15.03	14.72	14.89	2,824,717
29 Dec 25	14.89000 -0.21	15.02	14.59	15.02	3,576,912
26 Dec 25	15.10000 +0.46	15.15	14.53	14.61	2,702,827
24 Dec 25	14.64000 -0.01	14.67	14.37	14.61	1,296,815
23 Dec 25	14.65000 -0.11	14.71	14.40	14.70	2,667,326
22 Dec 25	14.76000 +0.20	14.87	14.52	14.57	3,241,105
19 Dec 25	14.56000 -0.14	14.80	14.47	14.62	6,508,558
18 Dec 25	14.70000 +0.33	14.95	14.41	14.52	3,096,033
17 Dec 25	14.37000 +0.22	14.64	14.11	14.21	3,406,151
16 Dec 25	14.15000 +0.34	14.30	13.69	13.92	4,424,283
15 Dec 25	13.81000 -0.47	14.34	13.32	14.34	5,595,509
12 Dec 25	14.28000 +0.27	14.57	14.07	14.10	3,344,117
11 Dec 25	14.01000 +0.23	14.12	13.75	13.78	3,225,370
10 Dec 25	13.78000 +0.11	13.93	13.46	13.65	2,414,992
09 Dec 25	13.67000 -0.10	13.92	13.61	13.61	2,286,896
08 Dec 25	13.77000 -0.05	13.90	13.59	13.84	3,448,282
05 Dec 25	13.82000 -0.47	14.37	13.79	14.24	3,608,121
04 Dec 25	14.29000 -0.28	14.58	14.19	14.57	2,434,482
03 Dec 25	14.57000 -0.12	14.75	14.32	14.63	3,108,077
02 Dec 25	14.69000 -0.15	14.85	14.46	14.84	2,545,504
01 Dec 25	14.84000 +0.00	15.07	14.64	14.65	2,644,977
28 Nov 25	14.84000 +0.11	14.96	14.74	14.88	1,115,336
26 Nov 25	14.73000 +0.16	15.18	14.56	14.56	3,674,590
25 Nov 25	14.57000 +0.86	14.61	13.71	13.71	3,536,275
24 Nov 25	13.71000 -0.09	13.76	13.45	13.76	3,456,834
21 Nov 25	13.80000 +0.04	14.01	13.45	13.75	3,370,178
20 Nov 25	13.76000 -0.20	14.56	13.70	14.09	4,225,002
19 Nov 25	13.96000 +0.20	14.23	13.77	14.01	4,443,897
18 Nov 25	13.76000 +0.11	13.99	13.24	13.25	5,372,849
17 Nov 25	13.65000 -0.95	14.54	13.65	14.44	3,599,793
14 Nov 25	14.60000 -0.20	14.68	14.35	14.62	2,881,613
13 Nov 25	14.80000 -0.48	15.25	14.71	15.11	2,858,058
12 Nov 25	15.28000 -0.20	15.72	15.24	15.62	2,971,542
11 Nov 25	15.48500 -0.12	15.94	15.31	15.63	3,509,112
10 Nov 25	15.60000 +1.06	15.92	15.00	15.02	4,817,966
07 Nov 25	14.54000 -0.11	15.19	14.21	14.70	7,185,458
06 Nov 25	14.65000 -1.70	17.88	14.42	17.88	13,369,150
05 Nov 25	16.35000 +0.17	16.67	16.09	16.21	4,603,673
04 Nov 25	16.18000 -0.44	16.36	15.98	16.36	2,265,205
03 Nov 25	16.62000 +0.16	16.63	16.17	16.37	2,435,439
31 Oct 25	16.46000 -0.13	16.69	16.35	16.53	2,297,129
30 Oct 25	16.59000 -0.02	16.71	16.38	16.44	2,536,515
29 Oct 25	16.61000 -0.74	17.16	16.53	17.03	3,459,481
28 Oct 25	17.35000 -0.69	17.95	17.02	17.86	2,791,246
27 Oct 25	18.04000 +0.32	18.17	17.53	17.77	2,462,198
24 Oct 25	17.72000 -0.29	18.27	17.60	18.20	3,690,872
23 Oct 25	18.01000 +0.44	18.25	17.64	17.71	3,998,455
22 Oct 25	17.57000 +0.11	17.75	17.35	17.50	2,126,689
21 Oct 25	17.46000 +0.44	17.47	16.89	17.00	2,604,170
20 Oct 25	17.02000 +0.76	17.05	16.34	16.38	3,817,252
17 Oct 25	16.26000 -0.66	16.92	16.24	16.69	3,544,496
16 Oct 25	16.92000 -0.23	17.25	16.78	17.06	2,488,360
15 Oct 25	17.15000 -0.02	17.48	17.06	17.20	2,084,930
14 Oct 25	17.17000 +0.43	17.30	16.50	16.57	2,310,677
13 Oct 25	16.74000 +0.50	16.83	16.35	16.46	3,921,847
10 Oct 25	16.24000 -0.64	17.16	16.20	16.89	4,149,500
09 Oct 25	16.88000 -0.02	17.34	16.65	16.88	3,839,220
08 Oct 25	16.90000 -1.03	18.03	16.82	17.97	5,368,821
07 Oct 25	17.93000 -0.56	18.65	17.91	18.45	3,397,754
06 Oct 25	18.49000 -0.51	19.06	18.47	19.03	4,234,583
03 Oct 25	19.00000 -0.14	19.43	18.98	19.17	2,416,245
02 Oct 25	19.14000 +0.04	19.36	18.89	19.10	3,007,515
01 Oct 25	19.10000 -0.16	19.54	19.09	19.23	3,128,154
30 Sep 25	19.26000 -0.45	19.69	19.01	19.67	2,579,606
29 Sep 25	19.71000 -0.09	20.01	19.40	20.01	3,678,782
26 Sep 25	19.80000 +0.26	20.04	19.55	19.64	2,170,253
25 Sep 25	19.54000 -0.15	19.62	19.33	19.52	2,617,122
24 Sep 25	19.69000 -0.05	19.93	19.30	19.77	3,130,509
23 Sep 25	19.74000 +0.57	19.82	19.22	19.23	4,253,656
22 Sep 25	19.17000 +0.08	19.25	18.90	18.98	2,783,497
19 Sep 25	19.09000 -0.12	19.41	19.00	19.38	4,629,441
18 Sep 25	19.21000 +0.30	19.27	18.95	19.00	2,412,193
17 Sep 25	18.91000 -0.01	19.36	18.71	18.85	2,709,813
16 Sep 25	18.92000 +0.09	19.06	18.67	18.79	4,047,942
15 Sep 25	18.83000 -0.78	19.85	18.81	19.85	4,368,622
12 Sep 25	19.61000 -0.42	19.95	19.44	19.95	2,753,068
11 Sep 25	20.03000 -0.07	20.25	19.79	20.01	2,262,672
10 Sep 25	20.10000 +0.04	20.31	19.88	20.13	3,762,047
09 Sep 25	20.06000 -0.03	20.43	20.01	20.07	2,685,542
08 Sep 25	20.09000 -0.38	20.49	19.60	20.45	3,889,630
05 Sep 25	20.47000 +0.82	20.60	19.66	19.70	4,452,200
04 Sep 25	19.65000 +0.04	19.89	19.33	19.57	2,404,260
03 Sep 25	19.61000 -0.36	20.26	19.59	19.85	2,035,498
02 Sep 25	19.97000 -0.26	20.06	19.65	19.85	2,441,104
29 Aug 25	20.23000 +0.05	20.36	20.06	20.13	2,345,084
28 Aug 25	20.18000 +0.27	20.25	19.95	20.02	2,887,566
27 Aug 25	19.91000 +0.24	19.95	19.52	19.56	3,301,503
26 Aug 25	19.67000 -0.21	20.11	19.61	19.78	3,014,819
25 Aug 25	19.88000 +0.39	20.02	19.40	19.44	3,942,886
22 Aug 25	19.49000 +0.49	19.62	18.98	19.15	2,638,097
21 Aug 25	19.00000 +0.33	19.14	18.52	18.58	3,557,915
20 Aug 25	18.67000 +0.15	18.75	18.20	18.41	3,543,057
19 Aug 25	18.52000 -0.15	19.00	18.44	18.68	3,398,200
18 Aug 25	18.67500 +0.43	19.08	18.11	18.16	5,200,430
15 Aug 25	18.24000 +0.26	18.35	17.86	18.19	5,131,910
14 Aug 25	17.98000 +0.18	18.13	17.49	17.58	2,950,196
13 Aug 25	17.79500 +0.70	17.90	17.31	17.46	4,161,039
12 Aug 25	17.09000 +0.29	17.17	16.66	16.90	3,719,639
11 Aug 25	16.80000 -0.16	17.13	16.50	16.88	3,950,406
08 Aug 25	16.96000 +0.04	17.23	16.47	16.78	4,810,879
07 Aug 25	16.92000 -0.10	17.89	16.68	17.24	7,566,562
06 Aug 25	17.02000 -0.37	17.52	16.98	17.52	5,206,504
05 Aug 25	17.39000 -0.26	17.66	17.21	17.66	3,187,083
04 Aug 25	17.65000 -0.15	17.99	17.57	17.96	3,161,695
01 Aug 25	17.80000 -0.26	17.82	17.13	17.72	4,055,752
31 Jul 25	18.06000 -0.46	18.32	17.76	18.24	2,980,395
30 Jul 25	18.52000 +0.17	18.83	18.31	18.51	2,253,953
29 Jul 25	18.35000 -0.50	18.90	18.25	18.68	2,810,762
28 Jul 25	18.85000 -0.38	19.31	18.83	19.23	2,674,228
25 Jul 25	19.23000 +1.02	19.23	18.23	18.56	5,786,021
24 Jul 25	18.21000 -0.40	18.58	18.11	18.46	4,008,258
23 Jul 25	18.60500 +0.20	19.00	18.53	18.66	2,993,258
22 Jul 25	18.40000 +0.07	18.43	17.91	18.38	2,572,472
21 Jul 25	18.33000 +0.28	18.50	18.09	18.20	2,593,317
18 Jul 25	18.05000 -0.20	18.35	17.90	18.35	2,947,541
17 Jul 25	18.25000 +0.68	18.35	17.55	17.55	4,296,307
16 Jul 25	17.57000 +0.23	17.60	17.13	17.48	3,608,924
15 Jul 25	17.34000 -0.41	17.91	17.23	17.68	4,415,792
14 Jul 25	17.75000 -0.08	17.80	17.47	17.71	3,825,647
11 Jul 25	17.83000 -1.47	18.94	17.78	18.93	4,838,084
10 Jul 25	19.30000 +0.84	19.48	18.32	18.56	9,575,562
09 Jul 25	18.46000 +0.15	18.54	18.17	18.41	2,489,818
08 Jul 25	18.31000 -0.01	18.51	18.16	18.26	2,911,172
07 Jul 25	18.32000 -0.16	18.62	18.08	18.27	2,788,062
03 Jul 25	18.48000 -0.13	18.83	18.43	18.64	2,086,747
02 Jul 25	18.61000 +0.37	18.71	18.04	18.27	3,466,199
01 Jul 25	18.24000 +0.37	18.51	17.75	17.79	3,917,729
30 Jun 25	17.87000 -0.41	18.37	17.75	18.30	4,587,662
27 Jun 25	18.28000 +0.02	18.37	17.97	18.30	4,099,354
26 Jun 25	18.26000 +0.86	18.71	17.83	17.89	11,231,844
25 Jun 25	17.40000 -0.09	17.61	17.15	17.50	4,047,519
24 Jun 25	17.49000 +0.38	17.82	17.30	17.48	6,496,236
23 Jun 25	17.11000 +0.06	17.46	16.50	17.36	5,302,926
20 Jun 25	17.05000 -0.23	17.58	16.94	17.50	7,613,495
18 Jun 25	17.28000 +0.81	17.37	16.43	16.43	6,082,271
17 Jun 25	16.47000 -0.02	16.73	16.31	16.31	5,012,094
16 Jun 25	16.49000 +0.88	16.77	16.11	16.13	7,714,706
13 Jun 25	15.61000 -0.87	16.36	15.58	16.15	3,345,914
12 Jun 25	16.48000 -0.34	16.81	16.31	16.53	3,653,801
11 Jun 25	16.82000 +0.01	16.96	16.58	16.96	3,699,496
10 Jun 25	16.81000 +0.33	16.89	16.47	16.69	3,546,748
09 Jun 25	16.48000 +0.89	16.61	15.65	15.73	4,957,707
06 Jun 25	15.59000 -0.09	15.94	15.43	15.77	4,339,836
05 Jun 25	15.68000 +0.26	15.86	15.28	15.42	3,799,517
04 Jun 25	15.42000 +0.03	15.45	15.01	15.30	3,811,978
03 Jun 25	15.39000 +0.61	15.59	14.52	14.73	4,419,660
02 Jun 25	14.78000 -0.05	14.91	14.59	14.76	4,447,819
30 May 25	14.83000 -0.28	15.13	14.70	14.91	3,554,366
29 May 25	15.11000 -0.06	15.31	14.85	15.29	3,452,790
28 May 25	15.17000 -0.21	15.55	15.07	15.37	3,510,031
27 May 25	15.38000 +0.30	15.59	15.15	15.41	3,592,807
23 May 25	15.08000 +0.42	15.29	14.54	14.63	4,055,748
22 May 25	14.66000 +0.46	14.83	14.09	14.16	4,607,772
21 May 25	14.20000 -1.00	15.07	14.19	15.00	5,011,825
20 May 25	15.20000 -0.25	15.36	15.13	15.34	2,177,385
19 May 25	15.45000 -0.56	15.81	15.37	15.79	3,013,863
16 May 25	16.01000 +0.20	16.07	15.71	15.81	3,011,877
15 May 25	15.81000 -0.37	16.10	15.65	15.96	3,319,991
14 May 25	16.18000 +0.02	16.39	15.96	16.03	3,577,576
13 May 25	16.16000 +0.19	16.57	15.91	16.14	3,713,126
12 May 25	15.97000 +0.33	16.74	15.80	16.55	3,736,633
09 May 25	15.64000 +0.35	15.77	15.25	15.25	3,411,962
08 May 25	15.29000 -0.42	16.01	14.85	15.60	4,807,280
07 May 25	15.71000 +0.19	15.98	15.46	15.56	2,898,276
06 May 25	15.52000 -0.31	15.86	15.48	15.59	2,554,996
05 May 25	15.83000 -0.14	16.41	15.71	15.77	3,767,862
02 May 25	15.97000 +0.43	16.11	15.61	15.82	2,509,191
01 May 25	15.54000 +0.32	15.70	15.37	15.45	2,899,883
30 Apr 25	15.22000 -0.49	15.49	15.05	15.29	2,512,495
29 Apr 25	15.71000 -0.11	15.86	15.44	15.73	3,118,085
28 Apr 25	15.82000 -0.33	16.34	15.66	16.22	3,344,137
25 Apr 25	16.15000 +1.00	16.18	15.18	15.27	5,616,306
24 Apr 25	15.15000 -0.05	15.41	14.70	15.16	8,707,178
23 Apr 25	15.20000 +0.21	15.94	14.91	15.54	3,800,837
22 Apr 25	14.99000 +1.16	15.04	14.00	14.00	3,293,160
21 Apr 25	13.83000 -0.51	14.34	13.72	14.21	4,346,926
17 Apr 25	14.34000 +0.07	14.48	14.16	14.31	3,558,732
16 Apr 25	14.27000 +0.00	14.32	13.79	14.10	3,197,627
15 Apr 25	14.27000 -0.02	14.59	14.06	14.25	2,306,139
14 Apr 25	14.29000 -0.04	14.80	13.84	14.76	2,821,988
11 Apr 25	14.33000 -0.36	14.65	13.83	14.60	4,031,418
10 Apr 25	14.69000 -1.59	15.91	14.53	15.69	6,507,727
09 Apr 25	16.28000 +2.53	16.37	13.29	13.55	6,349,581
08 Apr 25	13.75000 -0.31	15.03	13.28	14.75	5,282,631
07 Apr 25	14.06000 -0.23	15.43	13.48	14.01	6,136,961
04 Apr 25	14.29000 -1.16	15.03	13.25	15.00	8,226,397
03 Apr 25	15.45000 -1.72	16.29	15.33	16.26	5,262,739
02 Apr 25	17.17000 +1.03	17.19	15.93	15.98	3,661,390
01 Apr 25	16.14000 -0.17	16.51	15.84	16.33	3,042,759
31 Mar 25	16.31000 -0.61	16.86	16.22	16.48	3,527,650
28 Mar 25	16.92000 -0.20	17.11	16.64	17.07	2,564,845
27 Mar 25	17.12000 -0.24	17.39	17.02	17.31	2,864,604
26 Mar 25	17.36000 +0.03	17.59	17.24	17.30	3,142,365
25 Mar 25	17.33000 -0.02	17.62	17.16	17.45	2,417,263
24 Mar 25	17.35000 -0.02	17.73	17.35	17.67	2,198,460
21 Mar 25	17.37000 +0.21	17.43	16.66	16.93	3,236,927
20 Mar 25	17.16000 -0.24	17.45	17.03	17.40	2,448,122
19 Mar 25	17.40000 +0.87	17.48	16.48	16.49	4,072,343
18 Mar 25	16.53000 -0.73	17.16	16.43	17.04	3,081,573
17 Mar 25	17.26000 +0.17	17.49	17.04	17.13	3,456,387
14 Mar 25	17.09000 +0.86	17.33	16.36	16.45	4,817,743
13 Mar 25	16.23000 -0.24	16.64	16.08	16.48	5,383,977
12 Mar 25	16.47000 -0.46	17.48	16.45	17.28	4,401,194
11 Mar 25	16.93000 +0.38	17.39	16.20	16.52	4,535,575
10 Mar 25	16.55000 -1.73	17.90	16.33	17.85	7,068,635
07 Mar 25	18.28000 -0.99	19.30	17.74	19.18	6,782,506
06 Mar 25	19.27000 -0.82	20.17	19.23	19.91	3,737,549
05 Mar 25	20.09000 +0.34	20.23	19.57	19.79	2,281,628
04 Mar 25	19.75000 -1.01	20.42	19.33	20.36	5,204,711
03 Mar 25	20.76000 -0.75	22.13	20.71	21.98	5,866,996
28 Feb 25	21.51000 +1.12	21.55	19.90	20.32	5,809,975
27 Feb 25	20.39000 -0.02	21.01	19.01	19.89	6,884,904
26 Feb 25	20.41000 +0.04	21.17	20.19	20.70	4,478,502
25 Feb 25	20.37000 -0.70	21.17	20.27	20.90	4,414,524
24 Feb 25	21.07000 +0.16	21.45	20.43	20.94	3,184,329
21 Feb 25	20.91000 -0.40	21.50	20.39	21.50	4,763,962
20 Feb 25	21.31000 -0.31	21.67	20.93	21.66	2,598,640
19 Feb 25	21.62000 -0.58	22.00	21.44	21.93	3,316,246
18 Feb 25	22.20000 -0.53	22.76	21.93	22.68	4,762,913
14 Feb 25	22.73000 +0.29	23.08	22.33	23.00	3,559,902
13 Feb 25	22.44000 +0.67	22.50	21.88	22.04	3,621,717
12 Feb 25	21.77000 +0.08	21.85	21.33	21.54	1,963,884
11 Feb 25	21.69000 -0.22	22.03	21.55	21.90	2,049,234
10 Feb 25	21.91000 +0.46	22.09	21.31	21.51	6,554,129
07 Feb 25	21.45000 +0.49	21.86	21.16	21.30	3,900,569
06 Feb 25	20.96000 +0.10	21.03	20.84	20.98	3,018,896
05 Feb 25	20.86000 -0.04	21.21	20.68	21.01	2,213,666
04 Feb 25	20.90000 +0.72	21.01	20.10	20.16	5,388,386
03 Feb 25	20.18000 -0.42	20.51	19.86	19.97	2,691,977
31 Jan 25	20.60000 +0.20	20.67	20.09	20.33	3,781,397
30 Jan 25	20.40000 -0.38	21.15	20.31	20.90	3,235,007
29 Jan 25	20.78000 +0.45	22.04	20.17	20.30	4,135,950
28 Jan 25	20.33000 +0.17	20.34	19.91	20.08	3,032,226
27 Jan 25	20.16000 -0.04	20.40	19.85	20.22	3,981,042
24 Jan 25	20.20000 +0.31	20.70	19.78	19.88	5,189,868
23 Jan 25	19.89000 -0.32	20.42	19.76	20.15	3,103,389
22 Jan 25	20.21000 -0.44	20.65	20.02	20.65	3,725,160
21 Jan 25	20.65000 +0.63	20.80	19.96	20.10	5,340,246
17 Jan 25	20.02000 -0.44	20.76	19.94	20.70	8,584,212
16 Jan 25	20.46000 +0.29	20.68	19.67	20.07	7,901,655
15 Jan 25	20.17000 -0.48	21.18	20.01	20.97	5,698,500
14 Jan 25	20.65000 +0.88	21.00	19.15	19.88	8,768,744
13 Jan 25	19.77000 +0.58	20.25	19.06	19.27	14,389,188
10 Jan 25	19.19000 +0.90	19.25	17.41	17.78	11,443,932
08 Jan 25	18.29000 -0.71	18.77	18.19	18.65	6,524,444
07 Jan 25	19.00000 -0.67	20.19	18.85	19.79	3,343,513
06 Jan 25	19.67000 +0.91	19.91	18.88	18.91	3,393,527
03 Jan 25	18.76000 -0.48	19.41	18.62	19.34	3,536,640
02 Jan 25	19.24000 -0.58	20.15	19.08	19.87	2,920,451
31 Dec 24	19.82000 +1.09	19.88	18.69	18.80	4,053,099
30 Dec 24	18.73000 +0.04	19.07	18.03	18.36	3,663,091
27 Dec 24	18.69000 -0.01	18.87	18.41	18.61	2,000,379
26 Dec 24	18.70000 +0.57	18.85	17.91	17.98	2,199,050
24 Dec 24	18.13000 +0.00	18.29	17.90	18.06	1,468,661
23 Dec 24	18.13000 -0.49	18.80	18.01	18.58	2,392,924
20 Dec 24	18.62000 +0.45	18.86	17.90	18.04	4,202,027
19 Dec 24	18.17000 -0.28	19.17	18.15	18.69	3,532,641
18 Dec 24	18.45000 -0.71	19.87	18.43	19.32	3,929,799
17 Dec 24	19.16000 -0.67	19.97	19.11	19.50	3,359,320
16 Dec 24	19.83000 -0.96	20.96	19.73	20.58	4,016,592
13 Dec 24	20.79000 +0.78	21.93	20.32	21.72	5,273,490
12 Dec 24	20.01000 +0.58	20.41	19.33	19.36	5,198,248
11 Dec 24	19.43000 +0.52	19.85	18.85	19.02	3,832,005
10 Dec 24	18.91000 -0.95	19.87	18.80	19.87	5,431,939
09 Dec 24	19.86000 -0.88	20.95	19.85	20.82	3,038,700
06 Dec 24	20.74000 -0.46	21.70	20.61	21.50	2,380,097
05 Dec 24	21.20000 -0.71	22.06	21.17	22.00	1,547,445
04 Dec 24	21.91000 +0.40	22.08	21.60	21.63	1,906,547
03 Dec 24	21.51000 -0.83	22.37	21.30	22.37	2,814,902
02 Dec 24	22.34000 +0.75	22.40	21.51	21.54	3,407,019
29 Nov 24	21.59000 +0.51	21.63	21.21	21.21	1,045,475
27 Nov 24	21.08000 -0.21	21.63	21.05	21.45	2,730,134
26 Nov 24	21.29000 +0.12	21.35	20.85	21.12	1,707,985
25 Nov 24	21.17000 +0.65	21.60	20.70	20.70	2,946,207
22 Nov 24	20.52000 +0.30	20.67	20.12	20.21	1,920,183
21 Nov 24	20.22000 +0.20	20.31	19.47	19.98	1,693,991
20 Nov 24	20.02000 -0.30	20.39	19.84	20.26	2,288,636
19 Nov 24	20.32000 +0.22	20.50	19.63	19.70	1,551,717
18 Nov 24	20.10000 -0.68	20.82	20.02	20.78	2,562,172
15 Nov 24	20.78000 -0.16	20.83	20.37	20.72	2,045,434
14 Nov 24	20.94000 -0.29	21.57	20.79	21.38	1,832,031
13 Nov 24	21.23000 -0.31	21.75	21.00	21.57	2,392,402
12 Nov 24	21.54000 +1.08	21.62	20.05	20.09	4,108,495
11 Nov 24	20.46000 -0.03	21.03	20.34	20.80	2,068,289
08 Nov 24	20.49000 +0.27	20.66	19.47	19.88	3,864,415
07 Nov 24	20.22000 +0.99	20.47	19.51	19.51	5,094,654
06 Nov 24	19.23000 +0.89	19.63	19.03	19.03	3,260,893
05 Nov 24	18.34000 -0.72	19.10	18.28	18.90	3,073,902
04 Nov 24	19.06000 -0.39	19.61	19.00	19.12	1,816,623
01 Nov 24	19.45000 -0.30	20.16	19.19	19.77	2,228,266
31 Oct 24	19.75000 -0.95	20.75	19.72	20.73	2,490,180
30 Oct 24	20.70000 -0.09	21.32	20.55	20.55	2,903,005
29 Oct 24	20.79000 +0.90	20.82	19.59	19.83	3,448,270
28 Oct 24	19.89000 -0.02	20.32	19.71	20.03	2,040,047
25 Oct 24	19.91000 +0.72	20.01	19.11	19.37	3,766,876
24 Oct 24	19.19000 +0.57	19.26	18.67	18.81	2,936,897
23 Oct 24	18.62000 -0.26	19.03	18.48	18.60	1,758,986
22 Oct 24	18.88000 +0.48	18.93	18.04	18.31	2,734,519
21 Oct 24	18.40000 -0.59	19.04	18.23	18.91	2,503,185
18 Oct 24	18.99000 +0.21	19.00	18.65	18.89	1,354,363
17 Oct 24	18.78000 +0.04	18.82	18.52	18.63	2,030,365
16 Oct 24	18.74000 +0.23	18.78	18.48	18.51	2,152,493
15 Oct 24	18.51000 +0.03	18.76	18.38	18.43	4,979,695
14 Oct 24	18.48000 -0.04	18.71	18.39	18.39	2,147,183
11 Oct 24	18.52000 +0.06	18.74	18.29	18.29	1,886,892
10 Oct 24	18.46000 -0.29	18.74	18.26	18.67	2,337,474
09 Oct 24	18.75000 +0.27	18.81	18.22	18.36	2,730,901
08 Oct 24	18.48000 -0.09	19.26	18.16	18.50	4,284,785
07 Oct 24	18.57000 -0.39	19.11	18.41	18.90	3,470,018
04 Oct 24	18.96000 +0.54	19.18	18.63	18.91	2,539,436
03 Oct 24	18.42000 +0.07	18.45	18.06	18.21	2,335,459
02 Oct 24	18.35000 -0.12	18.96	18.17	18.29	2,277,102
01 Oct 24	18.47000 -0.39	18.87	18.43	18.78	3,792,096
30 Sep 24	18.86000 -0.42	19.47	18.84	19.10	2,228,369
27 Sep 24	19.28000 +0.24	19.39	18.94	19.34	2,566,373
26 Sep 24	19.04000 +0.34	19.18	18.58	18.98	3,509,208
25 Sep 24	18.70000 -0.11	19.18	18.65	19.02	5,012,247
24 Sep 24	18.81000 -0.70	19.85	18.74	19.64	3,469,843
23 Sep 24	19.51000 -0.57	20.19	19.44	20.18	3,203,819
20 Sep 24	20.08000 +0.03	20.10	19.58	19.91	3,741,384
19 Sep 24	20.05000 +0.43	20.43	19.88	20.22	3,456,282
18 Sep 24	19.62000 -0.16	20.37	19.52	19.87	2,832,814
17 Sep 24	19.78000 -0.24	20.31	19.38	20.25	2,835,569
16 Sep 24	20.02000 +0.12	20.34	19.60	19.99	3,477,564
13 Sep 24	19.90000 +1.54	19.95	18.72	18.76	6,888,417
12 Sep 24	18.36000 +0.73	18.53	17.72	17.74	3,374,713
11 Sep 24	17.63000 +0.21	17.75	17.02	17.33	2,594,941
10 Sep 24	17.42000 -0.25	18.10	17.23	17.84	2,598,940
09 Sep 24	17.67000 -0.40	18.32	17.53	18.25	3,349,675
06 Sep 24	18.07000 -0.77	19.22	18.05	18.95	5,079,927
05 Sep 24	18.84000 -0.32	19.52	18.74	19.25	2,374,720
04 Sep 24	19.16000 +0.92	19.37	18.40	18.49	6,072,349
03 Sep 24	18.24000 -0.38	18.77	18.06	18.41	2,641,514
30 Aug 24	18.62000 +0.07	19.08	18.33	18.73	2,672,960
29 Aug 24	18.55000 -0.15	19.00	18.45	18.79	2,267,119
28 Aug 24	18.70000 -0.57	19.17	18.49	19.05	2,517,453
27 Aug 24	19.27000 -0.20	19.43	18.92	19.40	1,714,040
26 Aug 24	19.47000 -0.10	19.91	19.25	19.66	2,783,071
23 Aug 24	19.57000 +0.09	19.91	19.25	19.65	2,763,727
22 Aug 24	19.48000 -0.28	19.88	19.27	19.88	3,401,476
21 Aug 24	19.76000 -0.05	20.20	19.70	19.93	1,982,714
20 Aug 24	19.81000 -0.22	20.08	19.79	20.04	1,682,136
19 Aug 24	20.03000 +0.79	20.05	19.20	19.26	3,833,282
16 Aug 24	19.24000 -0.02	19.46	19.08	19.09	2,301,028
15 Aug 24	19.26000 +0.74	19.42	18.87	18.92	3,368,579
14 Aug 24	18.52000 -0.29	19.16	18.10	19.01	2,867,351
13 Aug 24	18.81000 +0.11	18.97	18.41	18.66	2,684,108
12 Aug 24	18.70000 +0.46	19.13	18.42	18.44	4,144,499
09 Aug 24	18.24000 -0.48	19.13	17.61	18.83	7,791,026
08 Aug 24	18.72000 +1.46	18.81	17.18	17.77	4,699,707
07 Aug 24	17.26000 -0.21	17.89	17.07	17.66	4,954,702
06 Aug 24	17.47000 +0.50	17.84	16.82	16.88	3,559,346
05 Aug 24	16.97000 -0.90	17.45	16.28	16.52	4,682,444
02 Aug 24	17.87000 -1.05	18.45	17.44	18.23	3,939,477
01 Aug 24	18.92000 -1.05	20.11	18.75	20.11	3,416,576
31 Jul 24	19.97000 +0.46	20.41	19.30	19.91	5,585,680
30 Jul 24	19.51000 -0.11	20.08	19.24	19.62	2,412,945
29 Jul 24	19.62000 -0.09	20.11	19.43	19.46	3,964,290
26 Jul 24	19.71000 +1.52	20.00	18.87	19.02	4,469,400
25 Jul 24	18.19000 +0.03	18.92	18.15	18.16	3,785,765
24 Jul 24	18.16000 -0.91	19.02	18.13	18.83	2,162,240
23 Jul 24	19.07000 +0.35	19.08	18.44	18.62	2,317,422
22 Jul 24	18.72000 +0.20	18.96	18.42	18.54	3,467,052
19 Jul 24	18.52000 -0.05	18.60	18.03	18.51	2,906,818
18 Jul 24	18.57000 -0.87	19.78	18.55	19.34	3,976,656
17 Jul 24	19.44000 -0.46	20.35	19.25	19.61	3,729,202
16 Jul 24	19.90000 +0.08	20.10	19.42	19.95	4,145,046
15 Jul 24	19.82000 -0.76	20.67	19.43	20.65	5,208,921
12 Jul 24	20.58000 -0.19	21.37	20.55	20.99	5,250,573
11 Jul 24	20.77000 +0.70	20.85	20.09	20.39	8,170,720
10 Jul 24	20.07000 +0.03	20.50	19.86	20.28	5,259,411
09 Jul 24	20.04000 -0.03	20.06	19.33	20.04	3,162,195
08 Jul 24	20.07000 +0.45	20.57	19.75	19.85	4,280,499
05 Jul 24	19.62000 +0.88	19.65	18.57	18.69	5,439,323
03 Jul 24	18.74000 -0.07	19.44	18.72	18.94	1,851,222
02 Jul 24	18.81000 +0.03	19.22	18.65	18.86	2,950,279
01 Jul 24	18.78000 -0.57	19.67	18.61	19.20	5,422,597
28 Jun 24	19.35500 +0.47	19.90	18.89	19.05	5,817,764
27 Jun 24	18.89000 +0.59	18.90	18.07	18.37	4,877,844
26 Jun 24	18.30000 +0.04	18.93	18.19	18.20	6,421,065
25 Jun 24	18.26000 -1.08	18.99	18.18	18.68	5,310,750
24 Jun 24	19.34000 -0.49	20.08	19.30	19.80	5,762,517
21 Jun 24	19.83000 -0.21	20.05	19.02	19.80	35,351,028
20 Jun 24	20.04000 +1.81	20.13	18.24	18.35	16,855,576
18 Jun 24	18.23000 -0.29	18.72	17.80	18.40	4,110,548
17 Jun 24	18.52000 +1.12	18.54	17.32	17.37	6,288,719
14 Jun 24	17.40000 -1.65	18.88	16.93	18.82	9,283,534
13 Jun 24	19.05000 +0.50	19.17	18.50	18.55	7,928,443
12 Jun 24	18.55000 +1.22	18.68	17.67	17.70	12,148,391
11 Jun 24	17.33000 +0.08	17.62	16.92	17.15	4,463,916
10 Jun 24	17.25000 +0.09	17.70	16.96	17.15	5,825,915
07 Jun 24	17.16000 -0.12	17.42	16.76	16.89	4,594,299
06 Jun 24	17.28000 +0.93	17.37	16.08	16.19	6,833,456
05 Jun 24	16.35000 -0.11	16.50	15.69	16.40	5,070,059
04 Jun 24	16.46000 -0.87	17.30	16.27	17.29	5,919,717
03 Jun 24	17.33000 -0.17	18.20	17.05	17.68	9,702,095
31 May 24	17.50000 +2.87	17.60	15.10	15.65	22,910,112
30 May 24	14.63000 -0.35	15.26	14.46	15.16	4,822,949
29 May 24	14.98000 -0.12	15.05	14.55	14.88	3,753,373
28 May 24	15.10000 -0.93	16.15	15.07	16.03	6,024,218
24 May 24	16.03000 +0.59	16.09	15.47	15.51	3,861,063
23 May 24	15.44000 -0.60	16.08	15.28	16.03	6,275,356
22 May 24	16.04000 -0.37	16.67	15.91	16.39	3,590,424
21 May 24	16.41000 +0.14	16.63	16.09	16.35	4,333,742
20 May 24	16.27000 +0.34	16.28	15.78	15.92	4,039,093
17 May 24	15.93000 -0.01	16.02	15.68	15.86	5,022,677
16 May 24	15.94000 +0.04	15.97	15.65	15.86	3,680,065
15 May 24	15.90000 -1.00	17.05	15.80	17.03	7,348,863
14 May 24	16.90000 +1.04	16.91	16.15	16.31	7,642,408
13 May 24	15.86000 -0.22	16.35	15.51	15.51	4,549,365
10 May 24	16.08000 -0.16	16.48	15.68	16.35	4,455,687
09 May 24	16.24000 +0.58	16.63	16.07	16.11	5,840,144
08 May 24	15.66000 -0.25	16.11	15.47	15.73	8,365,231
07 May 24	15.91000 +0.50	15.94	15.34	15.43	5,658,675
06 May 24	15.41000 +0.28	15.58	14.84	15.23	4,915,795
03 May 24	15.12500 +0.13	15.60	14.94	15.22	8,572,736
02 May 24	15.00000 -1.44	16.15	13.50	16.03	23,751,224
01 May 24	16.44000 -0.10	17.12	16.27	16.42	7,575,878
30 Apr 24	16.54000 -0.49	16.96	16.51	16.90	4,482,358
29 Apr 24	17.03000 +0.17	17.51	16.92	16.99	4,442,434
26 Apr 24	16.86000 -0.33	17.27	16.54	17.01	4,828,815
25 Apr 24	17.19000 -0.65	17.56	16.98	17.50	9,461,732
24 Apr 24	17.84000 +0.41	17.86	17.17	17.35	8,730,849
23 Apr 24	17.43000 +0.50	17.99	16.95	17.67	5,183,916
22 Apr 24	16.93000 +0.39	17.07	16.23	16.42	5,787,452
19 Apr 24	16.54000 +0.40	16.86	16.04	16.07	5,655,583
18 Apr 24	16.14000 -0.12	16.55	15.99	16.19	3,420,959
17 Apr 24	16.26000 -0.28	16.83	16.16	16.59	5,789,327
16 Apr 24	16.54000 +0.26	16.70	15.88	16.00	6,405,965
15 Apr 24	16.28000 -0.42	16.89	16.10	16.80	3,672,406
12 Apr 24	16.70000 -0.21	17.06	16.34	16.68	8,477,754
11 Apr 24	16.91000 -0.02	17.00	16.56	16.87	10,141,823
10 Apr 24	16.93000 -1.12	17.68	16.83	17.68	5,694,683
09 Apr 24	18.05000 +0.56	18.21	17.55	17.61	3,393,322
08 Apr 24	17.49000 +0.13	17.70	17.28	17.46	2,748,292
05 Apr 24	17.36000 -0.11	17.55	17.21	17.39	3,382,546
04 Apr 24	17.47000 -0.42	18.25	17.30	18.14	3,487,419
03 Apr 24	17.89000 +0.29	17.91	17.23	17.49	4,428,325
02 Apr 24	17.60000 -0.67	17.78	17.47	17.78	3,599,295
01 Apr 24	18.27000 +0.06	18.73	18.13	18.34	3,615,957
28 Mar 24	18.21000 -0.09	18.81	18.18	18.34	3,775,515
27 Mar 24	18.30000 +0.51	18.30	17.60	18.00	4,133,595
26 Mar 24	17.79000 +0.76	18.47	17.47	17.68	9,498,324
25 Mar 24	17.03000 -0.25	17.40	16.85	17.22	11,129,879
22 Mar 24	17.28000 -0.25	17.53	17.13	17.49	3,256,114
21 Mar 24	17.53000 -0.30	18.30	17.44	18.00	4,322,121
20 Mar 24	17.83000 +0.33	17.92	17.40	17.40	4,588,412
19 Mar 24	17.50000 -0.15	17.72	17.26	17.36	4,487,634
18 Mar 24	17.65000 +0.01	17.93	17.32	17.64	6,739,864
15 Mar 24	17.64000 -0.52	18.13	17.57	17.97	5,840,520
14 Mar 24	18.16000 -0.87	19.05	18.06	18.94	3,717,943
13 Mar 24	19.03000 -0.08	19.60	18.89	19.08	3,090,882
12 Mar 24	19.11000 +0.37	19.40	18.75	18.84	4,872,286
11 Mar 24	18.74000 +0.43	18.88	18.20	18.26	5,104,731
08 Mar 24	18.31000 -0.19	19.04	18.30	18.62	5,330,805
07 Mar 24	18.50000 +0.79	18.57	17.82	17.91	5,991,951
06 Mar 24	17.71000 +0.18	17.73	17.23	17.72	3,414,114
05 Mar 24	17.53000 -0.51	17.98	17.31	17.84	3,788,686
04 Mar 24	18.04000 -0.46	18.49	17.85	18.34	3,516,463
01 Mar 24	18.50000 +0.20	18.90	17.61	18.21	7,087,044
29 Feb 24	18.30000 +0.30	18.61	18.02	18.30	5,138,170
28 Feb 24	18.00000 +0.37	18.26	17.21	17.38	4,931,312
27 Feb 24	17.63000 +1.03	17.72	16.75	16.89	6,780,479
26 Feb 24	16.60000 -0.46	17.30	16.54	16.99	5,757,936
23 Feb 24	17.06000 +0.45	17.36	16.46	16.52	9,552,764
22 Feb 24	16.61000 -0.81	17.61	16.59	17.51	8,329,518
21 Feb 24	17.42000 +0.15	17.61	16.87	17.02	7,180,703
20 Feb 24	17.27000 -1.33	18.43	17.13	18.30	10,216,592
16 Feb 24	18.60500 -0.78	19.26	18.60	19.19	8,325,155
15 Feb 24	19.38500 -3.11	20.46	18.89	20.30	20,926,964
14 Feb 24	22.50000 -0.22	22.96	22.30	22.94	6,657,947
13 Feb 24	22.72000 -0.67	23.00	22.12	22.38	4,425,454
12 Feb 24	23.39000 +0.11	23.81	22.53	22.82	6,473,845
09 Feb 24	23.28000 +0.83	23.50	22.50	22.89	4,444,195
08 Feb 24	22.45000 +0.33	22.78	22.11	22.52	3,632,073
07 Feb 24	22.12000 +0.05	22.21	21.75	22.20	2,921,045
06 Feb 24	22.07000 +0.74	22.33	21.13	21.23	4,343,948
05 Feb 24	21.33000 -0.30	21.56	20.95	21.26	4,553,393
02 Feb 24	21.63000 +0.24	21.85	20.88	21.10	5,108,929
01 Feb 24	21.39000 -1.16	22.75	20.86	22.62	9,290,755
31 Jan 24	22.55000 -0.29	23.29	22.42	22.89	3,032,655
30 Jan 24	22.84000 -0.58	23.25	22.41	23.11	3,678,190
29 Jan 24	23.42000 -0.11	23.49	22.97	23.46	4,224,218
26 Jan 24	23.53000 -0.28	24.07	23.24	23.98	3,053,191
25 Jan 24	23.81000 +0.34	24.14	23.28	23.88	5,278,031
24 Jan 24	23.47000 -0.48	24.57	23.39	24.37	4,651,893
23 Jan 24	23.95000 +0.61	24.03	23.41	23.72	5,342,275
22 Jan 24	23.34000 +0.06	23.80	23.07	23.58	3,339,046
19 Jan 24	23.28000 -0.44	24.02	23.15	23.88	5,859,326
18 Jan 24	23.72000 +0.80	23.75	23.01	23.30	5,235,181
17 Jan 24	22.92000 -0.36	23.19	22.60	22.85	4,987,329
16 Jan 24	23.28000 +0.82	23.38	22.21	22.23	8,946,966
12 Jan 24	22.46000 -0.80	23.66	22.42	23.23	6,512,866
11 Jan 24	23.26000 -0.74	23.88	23.21	23.85	10,117,132
10 Jan 24	24.00000 -0.54	24.63	23.91	24.53	3,798,669
09 Jan 24	24.54000 -0.84	24.98	24.34	24.86	5,715,422
08 Jan 24	25.38000 +0.83	25.53	24.26	24.43	8,639,454
05 Jan 24	24.55000 +0.02	25.24	24.24	24.31	3,810,526
04 Jan 24	24.53000 -0.08	24.67	24.18	24.62	4,001,338
03 Jan 24	24.61000 -1.34	25.30	24.22	25.26	4,747,943
02 Jan 24	25.95000 -0.07	26.53	25.59	25.68	3,123,025
29 Dec 23	26.02000 -0.58	26.73	25.92	26.56	3,371,775
28 Dec 23	26.60000 +1.59	27.20	25.64	25.65	6,933,196
27 Dec 23	25.01000 -0.38	25.50	24.75	25.43	3,084,463
26 Dec 23	25.39000 +0.30	25.54	24.98	25.10	2,526,939
22 Dec 23	25.09000 +0.04	25.17	24.77	25.04	2,322,238
21 Dec 23	25.05000 +0.11	25.47	24.69	25.25	2,803,530
20 Dec 23	24.94000 -1.12	26.02	24.79	25.87	6,297,642
19 Dec 23	26.06000 +1.03	26.23	25.15	25.35	3,115,861
18 Dec 23	25.03000 -0.72	25.79	24.89	25.75	3,645,116
15 Dec 23	25.75000 -0.42	26.70	25.72	26.31	6,627,339
14 Dec 23	26.17000 +0.80	26.84	25.26	25.96	11,108,407
13 Dec 23	25.37000 +0.51	25.47	24.09	24.85	6,772,338
12 Dec 23	24.86000 -0.67	25.62	24.74	25.48	3,465,347
11 Dec 23	25.53000 +1.67	26.08	23.89	23.91	9,467,675
08 Dec 23	23.86000 +0.57	24.06	23.16	23.16	4,105,157
07 Dec 23	23.29000 -0.44	23.92	23.10	23.70	3,744,917
06 Dec 23	23.73000 -0.18	24.47	23.72	24.17	3,755,171
05 Dec 23	23.91000 -0.99	24.79	23.83	24.75	4,636,906
04 Dec 23	24.90000 -0.68	26.09	24.70	25.45	5,607,439
01 Dec 23	25.58000 +1.02	25.70	24.51	24.51	4,024,895
30 Nov 23	24.56000 -0.71	25.37	24.28	25.35	5,526,559
29 Nov 23	25.27000 -0.72	26.37	25.16	26.24	4,594,977
28 Nov 23	25.99000 -0.34	26.34	25.73	26.24	4,771,722
27 Nov 23	26.33000 +0.06	26.42	25.80	26.11	4,185,322
24 Nov 23	26.27000 +0.43	26.33	25.80	25.80	2,416,843
22 Nov 23	25.84000 +0.48	26.08	25.43	25.70	3,386,131
21 Nov 23	25.36000 -0.89	26.01	25.27	26.01	7,220,962
20 Nov 23	26.25000 +1.68	26.47	25.45	25.85	10,349,364
17 Nov 23	24.57000 -0.09	25.01	24.27	24.98	4,255,887
16 Nov 23	24.66000 +0.26	24.83	24.19	24.47	4,729,407
15 Nov 23	24.40000 +0.39	24.56	23.87	24.12	5,410,314
14 Nov 23	24.01000 +1.09	24.44	23.57	23.90	6,948,973
13 Nov 23	22.92000 -0.77	23.51	22.90	23.36	6,929,065
10 Nov 23	23.69000 +1.08	23.83	22.36	22.63	6,735,369
09 Nov 23	22.61000 -0.58	23.52	22.34	23.34	8,122,330
08 Nov 23	23.19000 -0.40	23.72	22.90	23.63	3,996,302
07 Nov 23	23.59000 +0.33	23.86	23.24	23.30	7,062,486
06 Nov 23	23.26000 +0.54	23.55	22.56	22.62	8,476,839
03 Nov 23	22.72000 +0.38	23.24	22.27	22.80	6,937,590
02 Nov 23	22.34000 +2.74	22.80	20.92	21.16	18,635,440
01 Nov 23	19.60000 -0.13	20.24	19.32	19.95	11,658,208
31 Oct 23	19.73000 +0.17	19.90	19.29	19.57	3,745,327
30 Oct 23	19.56000 +1.15	19.64	18.35	18.70	6,159,798
27 Oct 23	18.41000 -0.39	19.10	18.41	18.83	4,281,469
26 Oct 23	18.80000 -0.22	19.38	18.53	19.16	5,569,819
25 Oct 23	19.02000 -1.78	20.46	18.42	20.30	11,781,603
24 Oct 23	20.80000 -0.02	21.30	20.69	21.04	3,609,761
23 Oct 23	20.82000 +0.39	21.20	20.13	20.27	5,026,124
20 Oct 23	20.43000 +0.28	20.87	20.13	20.18	4,534,604
19 Oct 23	20.15000 -0.03	20.70	20.02	20.18	3,195,584
18 Oct 23	20.18000 -0.81	20.86	20.07	20.75	2,553,714
17 Oct 23	20.99000 +0.41	21.37	20.34	20.34	2,689,854
16 Oct 23	20.58000 +0.47	20.89	20.26	20.45	3,500,071
13 Oct 23	20.11000 -0.30	20.66	20.02	20.34	3,048,149
12 Oct 23	20.41000 -1.26	21.68	20.23	21.66	4,195,568
11 Oct 23	21.67000 -0.05	22.03	21.42	21.80	2,261,174
10 Oct 23	21.72000 -0.16	22.29	21.70	21.92	4,072,643
09 Oct 23	21.88000 +0.88	22.08	20.49	20.63	3,746,741
06 Oct 23	21.00000 +0.46	21.18	20.00	20.27	4,397,549
05 Oct 23	20.54000 -0.04	20.73	20.00	20.55	3,521,469
04 Oct 23	20.58000 -1.05	21.75	20.33	21.62	6,506,466
03 Oct 23	21.63000 -0.91	22.63	21.55	22.26	3,141,910
02 Oct 23	22.54000 -0.41	23.08	22.51	22.80	2,822,632
29 Sep 23	22.95000 -0.11	23.45	22.89	23.19	2,811,204
28 Sep 23	23.06000 +0.71	23.26	22.34	22.45	2,609,164
27 Sep 23	22.35000 +0.13	22.48	22.00	22.26	2,451,020
26 Sep 23	22.22000 +0.11	22.70	22.00	22.00	2,881,385
25 Sep 23	22.11000 -0.25	22.39	21.98	22.03	2,492,131
22 Sep 23	22.36000 -0.59	23.04	22.10	23.01	3,439,448
21 Sep 23	22.95000 -0.40	23.18	22.85	23.03	3,320,298
20 Sep 23	23.35000 -0.40	24.12	23.33	23.81	3,424,199
19 Sep 23	23.75000 +0.34	24.35	22.78	23.48	6,490,698
18 Sep 23	23.41000 -0.11	23.52	23.01	23.40	3,243,447
15 Sep 23	23.52000 +0.20	23.83	23.07	23.24	6,960,355
14 Sep 23	23.32000 +1.87	23.38	22.22	22.34	8,760,646
13 Sep 23	21.45000 -0.32	21.96	21.32	21.76	2,952,036
12 Sep 23	21.77000 +0.07	22.00	21.61	21.67	3,823,341
11 Sep 23	21.70000 -0.45	22.32	21.42	22.14	6,424,592
08 Sep 23	22.15000 +0.16	23.00	22.07	22.35	4,739,244
07 Sep 23	21.99000 -0.27	22.62	21.76	22.00	6,465,065
06 Sep 23	22.26000 -0.17	22.93	22.25	22.40	4,691,505
05 Sep 23	22.43000 -1.61	23.86	22.42	23.79	5,472,452
01 Sep 23	24.04000 +0.35	24.20	23.63	23.80	3,412,692
31 Aug 23	23.69000 -0.38	24.17	23.61	24.15	3,120,877
30 Aug 23	24.07000 -0.04	24.28	23.89	23.89	3,015,664
29 Aug 23	24.11000 +0.14	24.49	23.69	23.87	3,608,361
28 Aug 23	23.97000 +0.47	24.06	23.49	23.56	2,881,604
25 Aug 23	23.50000 +0.50	23.93	23.23	23.61	5,240,436
24 Aug 23	23.00000 +0.22	23.17	22.49	22.56	3,300,332
23 Aug 23	22.78000 +0.00	22.94	22.47	22.69	4,274,439
22 Aug 23	22.78000 -0.10	23.17	22.65	22.96	2,846,117
21 Aug 23	22.88000 -0.08	23.05	22.51	22.94	3,793,135
18 Aug 23	22.96000 +0.13	23.41	22.34	22.49	5,388,077
17 Aug 23	22.83000 -0.42	23.53	22.82	23.25	3,988,241
16 Aug 23	23.25000 -0.91	24.25	23.22	23.97	6,567,516
15 Aug 23	24.16000 -0.77	24.85	24.13	24.66	6,413,180
14 Aug 23	24.93000 +1.41	24.94	23.36	23.39	7,773,297
11 Aug 23	23.52000 -1.61	24.98	23.13	24.70	18,781,638
10 Aug 23	25.13000 -1.97	26.69	25.01	26.30	17,087,936
09 Aug 23	27.10000 +2.26	29.38	26.25	29.00	49,430,176
08 Aug 23	24.84000 -0.17	24.92	24.11	24.65	12,429,555
07 Aug 23	25.01000 +0.50	25.08	24.55	24.62	2,344,611
04 Aug 23	24.51000 -0.07	25.13	24.19	24.91	3,821,997
03 Aug 23	24.58000 -0.87	25.30	24.46	25.25	4,648,242
02 Aug 23	25.45000 -0.65	25.87	25.32	25.74	3,081,203
01 Aug 23	26.10000 -0.19	26.25	25.61	25.96	2,467,067
31 Jul 23	26.29000 +1.18	26.31	25.23	25.26	2,566,436
28 Jul 23	25.11000 -0.22	25.87	24.97	25.58	3,617,434
27 Jul 23	25.33000 -0.72	26.56	25.22	26.19	3,279,427
26 Jul 23	26.05000 +0.55	26.18	25.48	25.48	2,585,127
25 Jul 23	25.50000 -0.19	26.14	25.28	25.72	2,693,421
24 Jul 23	25.69000 -0.70	26.50	25.41	26.29	3,864,104
21 Jul 23	26.39000 -0.39	27.13	26.24	26.99	2,984,656
20 Jul 23	26.78000 -0.84	27.61	26.46	27.54	2,562,399
19 Jul 23	27.62000 +0.52	27.92	27.35	27.50	3,469,459
18 Jul 23	27.10000 +1.39	27.33	25.78	25.78	6,518,023
17 Jul 23	25.71000 -0.28	26.09	25.59	25.83	2,075,073
14 Jul 23	25.99000 -1.10	27.00	25.82	27.00	3,322,320
13 Jul 23	27.09000 +0.32	27.34	26.56	26.95	3,502,281
12 Jul 23	26.77000 +0.63	26.92	26.01	26.60	3,236,088
11 Jul 23	26.14000 +0.21	27.18	25.94	26.55	5,241,678
10 Jul 23	25.93000 +1.20	25.95	24.77	24.81	3,594,860
07 Jul 23	24.73000 +1.12	25.03	23.68	23.72	3,715,832
06 Jul 23	23.61000 -0.62	24.08	23.32	23.97	3,570,858
05 Jul 23	24.23000 -0.04	24.79	23.72	24.08	3,440,742
03 Jul 23	24.27000 +0.24	24.73	24.03	24.11	2,151,671
30 Jun 23	24.03000 +0.22	24.23	23.83	24.10	1,970,140
29 Jun 23	23.81000 +0.04	24.10	23.75	23.80	2,508,242
28 Jun 23	23.77000 -0.40	24.17	23.67	24.06	1,954,172
27 Jun 23	24.17000 +0.48	24.35	23.59	23.75	2,726,898
26 Jun 23	23.69000 +0.66	23.84	22.96	22.97	2,501,705
23 Jun 23	23.03000 -0.56	23.45	22.98	23.27	3,824,839
22 Jun 23	23.59000 -0.68	24.24	23.45	24.12	3,406,533
21 Jun 23	24.27000 -0.42	24.57	24.13	24.47	2,798,025
20 Jun 23	24.69000 -0.15	24.87	24.13	24.69	2,727,544
16 Jun 23	24.84000 -1.00	25.90	24.63	25.84	4,811,589
15 Jun 23	25.84000 -0.24	26.19	25.80	25.90	3,146,160
14 Jun 23	26.08000 -0.57	26.89	25.93	26.65	2,222,690
13 Jun 23	26.65000 -0.11	27.20	26.53	26.98	2,186,164
12 Jun 23	26.76000 +0.56	26.96	26.25	26.25	1,828,083
09 Jun 23	26.20000 -0.41	27.25	26.11	26.85	1,942,256
08 Jun 23	26.61000 +0.05	26.73	26.06	26.55	2,336,629
07 Jun 23	26.56000 -0.08	26.88	26.10	26.70	2,648,859
06 Jun 23	26.64000 +0.83	26.89	25.58	25.64	2,023,888
05 Jun 23	25.81000 -0.60	26.74	25.57	26.36	2,173,086
02 Jun 23	26.41000 +1.61	26.54	25.24	25.34	3,322,424
01 Jun 23	24.80000 -0.24	25.44	24.74	25.16	3,294,939
31 May 23	25.04000 +0.10	25.22	24.66	24.81	2,854,340
30 May 23	24.94000 -0.70	26.15	24.87	25.76	2,676,543
26 May 23	25.64000 +0.67	25.68	24.99	25.01	2,284,571
25 May 23	24.97000 +0.08	25.30	24.56	24.96	2,202,672
24 May 23	24.89000 -0.40	25.33	24.57	25.10	2,285,298
23 May 23	25.29000 +0.01	25.68	25.01	25.18	3,313,248
22 May 23	25.28000 +0.75	25.48	24.65	24.67	3,104,523
19 May 23	24.53000 -0.49	25.34	24.48	25.12	4,279,424
18 May 23	25.02000 +0.59	25.02	24.08	24.34	2,385,410
17 May 23	24.43000 +1.25	24.77	23.35	23.37	4,209,807
16 May 23	23.18000 -1.35	24.43	23.16	24.40	3,765,371
15 May 23	24.53000 -0.11	24.88	24.42	24.63	2,131,041
12 May 23	24.64000 -0.42	25.17	24.53	25.06	3,322,015
11 May 23	25.06000 -0.55	25.61	24.86	25.39	3,429,079
10 May 23	25.61000 -0.76	26.91	24.74	26.85	5,148,303
09 May 23	26.37000 +0.46	26.69	25.39	25.81	5,617,261
08 May 23	25.91000 -0.53	26.53	25.22	26.50	4,242,853
05 May 23	26.44000 +0.44	26.75	25.50	26.22	4,274,069
04 May 23	26.00000 -4.11	28.44	25.94	28.35	7,888,570
03 May 23	30.11000 -0.37	31.02	30.02	30.52	1,979,601
02 May 23	30.48000 -0.05	31.63	29.95	31.47	2,971,051
01 May 23	30.53000 +0.74	30.67	29.85	30.00	2,091,748
28 Apr 23	29.79000 +0.08	29.86	29.46	29.72	1,613,616
27 Apr 23	29.71000 +1.58	29.92	28.46	28.55	2,379,901
26 Apr 23	28.13000 -0.41	28.91	27.98	28.51	1,551,387
25 Apr 23	28.54000 -1.05	29.41	28.53	29.16	1,834,192
24 Apr 23	29.59000 -0.05	30.02	29.30	29.66	1,065,584
21 Apr 23	29.64000 +0.30	29.72	29.02	29.38	1,421,308
20 Apr 23	29.34000 +0.06	29.86	29.10	29.23	2,298,484
19 Apr 23	29.28000 +0.16	29.49	28.64	28.81	1,222,898
18 Apr 23	29.12000 +0.65	29.59	28.89	28.91	1,688,582
17 Apr 23	28.47000 -0.24	28.85	28.24	28.40	1,781,736
14 Apr 23	28.71000 -0.66	29.74	28.60	29.35	1,866,113
13 Apr 23	29.37000 +0.35	29.56	29.07	29.24	1,304,422
12 Apr 23	29.02000 -0.77	30.26	28.95	30.21	1,671,079
11 Apr 23	29.79000 +0.59	30.02	29.28	29.29	2,089,820
10 Apr 23	29.20000 +0.27	29.38	28.68	28.85	1,175,836
06 Apr 23	28.93000 -0.13	29.33	28.58	29.33	1,363,084
05 Apr 23	29.06000 -0.12	29.35	28.59	29.01	2,044,068
04 Apr 23	29.18000 -0.10	29.49	28.42	29.47	1,595,666
03 Apr 23	29.28000 -0.38	30.06	28.85	29.71	2,160,799
31 Mar 23	29.66000 +0.75	29.70	29.11	29.13	1,882,050
30 Mar 23	28.91000 +0.09	29.48	28.67	29.21	1,831,856
29 Mar 23	28.82000 +0.93	28.91	28.16	28.24	2,786,406
28 Mar 23	27.89000 -0.23	28.50	27.82	28.17	1,376,719
27 Mar 23	28.12000 +0.13	28.62	27.63	28.49	1,565,675
24 Mar 23	27.99000 +0.32	28.28	26.15	27.21	3,797,064
23 Mar 23	27.67000 -0.53	28.72	27.17	28.40	2,562,262
22 Mar 23	28.20000 -0.61	29.22	28.18	28.85	2,043,917
21 Mar 23	28.81000 +0.90	29.12	28.41	28.41	2,278,974
20 Mar 23	27.91000 +0.43	28.27	27.59	27.71	2,323,705
17 Mar 23	27.48000 -0.14	27.85	27.04	27.44	3,309,682
16 Mar 23	27.62000 +1.06	27.93	26.19	26.26	3,051,608
15 Mar 23	26.56000 -0.39	26.72	25.74	26.20	3,671,255
14 Mar 23	26.95000 +0.17	27.58	26.68	27.36	3,283,954
13 Mar 23	26.78000 -1.52	27.75	26.62	27.73	4,572,108
10 Mar 23	28.30000 -0.91	29.20	27.83	29.08	2,550,674
09 Mar 23	29.21000 -0.93	30.44	29.10	30.25	2,328,412
08 Mar 23	30.14000 +0.31	30.28	29.58	30.00	1,304,179
07 Mar 23	29.83000 -0.49	30.53	29.64	30.32	2,152,723
06 Mar 23	30.32000 -0.84	31.49	30.18	31.32	2,370,802
03 Mar 23	31.16000 +0.40	31.52	30.71	30.92	1,766,965
02 Mar 23	30.76000 +0.11	30.86	29.99	30.22	1,858,030
01 Mar 23	30.65000 +0.12	30.97	30.36	30.36	1,631,355
28 Feb 23	30.53000 +0.43	30.82	30.09	30.15	1,782,537
27 Feb 23	30.10000 +0.18	30.72	30.03	30.35	1,543,043
24 Feb 23	29.92000 -1.38	30.63	29.63	30.51	2,534,230
23 Feb 23	31.30000 -0.42	31.96	30.67	31.73	1,852,212
22 Feb 23	31.72000 +0.52	32.08	31.05	31.32	1,968,840
21 Feb 23	31.20000 -1.13	32.01	30.72	31.80	2,029,098
17 Feb 23	32.33000 +0.16	32.86	31.65	32.34	1,485,371
16 Feb 23	32.17000 -0.51	32.74	32.01	32.08	1,336,173
15 Feb 23	32.68000 +0.76	32.81	31.71	31.73	1,410,485
14 Feb 23	31.92000 +0.39	31.97	30.91	31.21	1,310,403
13 Feb 23	31.53000 +0.05	31.94	31.41	31.63	1,899,466
10 Feb 23	31.48000 -0.65	31.95	31.13	31.70	3,030,021
09 Feb 23	32.13000 -1.04	33.85	31.85	33.70	1,964,590
08 Feb 23	33.17000 -1.21	34.11	32.97	33.98	1,220,823
07 Feb 23	34.38000 +1.28	34.56	32.95	33.13	2,000,969
06 Feb 23	33.10000 -1.26	34.10	32.74	33.79	2,947,203
03 Feb 23	34.36000 +0.44	35.14	33.32	33.32	3,094,434
02 Feb 23	33.92000 -1.93	35.62	33.26	34.44	6,061,151
01 Feb 23	35.85000 +0.40	36.26	34.71	34.99	3,017,591
31 Jan 23	35.45000 +0.95	35.59	34.17	34.73	2,781,368
30 Jan 23	34.50000 +0.31	35.14	33.55	33.61	2,868,849
27 Jan 23	34.19000 -0.07	34.53	33.90	34.02	1,416,437
26 Jan 23	34.26000 +0.30	34.84	33.81	34.40	1,267,081
25 Jan 23	33.96000 -0.22	34.05	33.28	33.62	1,182,287
24 Jan 23	34.18000 +0.26	34.38	33.69	33.85	1,654,461
23 Jan 23	33.92000 +1.07	34.05	33.00	33.11	1,716,866
20 Jan 23	32.85000 +1.09	32.90	31.87	31.93	2,084,390
19 Jan 23	31.76000 -0.11	32.06	31.35	31.44	2,694,560
18 Jan 23	31.87000 -0.61	33.40	31.84	32.90	1,514,972
17 Jan 23	32.48000 -0.29	32.94	32.33	32.58	1,580,790
13 Jan 23	32.77000 +0.25	32.96	32.14	32.25	1,287,746
12 Jan 23	32.52000 +1.02	32.54	31.33	31.75	1,966,252
11 Jan 23	31.50000 +0.19	31.70	31.10	31.27	2,602,794
10 Jan 23	31.31000 +1.22	31.34	29.60	30.10	3,199,990
09 Jan 23	30.09000 -0.23	30.45	29.17	29.78	2,753,288
06 Jan 23	30.32000 -0.09	30.81	29.92	30.16	2,563,070
05 Jan 23	30.41000 -0.75	31.13	30.25	30.77	2,421,446
04 Jan 23	31.16000 +1.89	31.18	29.56	29.85	2,530,668
03 Jan 23	29.27000 -0.43	30.40	29.04	30.20	1,521,112
30 Dec 22	29.70000 +0.25	29.77	28.72	29.00	2,002,581
29 Dec 22	29.45000 +1.14	29.61	28.36	28.60	2,126,159
28 Dec 22	28.31000 -1.19	29.42	28.25	29.42	2,603,491
27 Dec 22	29.50000 -1.02	30.47	29.40	30.41	2,718,399
23 Dec 22	30.52000 +0.12	30.69	30.08	30.26	1,716,898
22 Dec 22	30.40000 -1.01	31.17	29.49	31.17	3,395,450
21 Dec 22	31.41000 +0.07	31.92	31.31	31.54	1,972,181
20 Dec 22	31.34000 +0.54	31.41	30.48	30.71	2,340,044
19 Dec 22	30.80000 -1.39	32.12	30.25	32.09	3,081,009
16 Dec 22	32.19000 -0.70	32.63	31.68	32.19	3,425,507
15 Dec 22	32.89000 -0.62	33.46	32.62	32.84	2,032,155
14 Dec 22	33.51000 -1.53	34.65	33.16	33.75	2,776,422
13 Dec 22	35.04000 +0.42	36.66	34.44	36.28	2,562,737
12 Dec 22	34.62000 +1.61	34.68	32.70	32.80	1,961,219
09 Dec 22	33.01000 +0.06	33.80	32.81	33.35	2,162,060
08 Dec 22	32.95000 -0.34	34.27	32.66	33.81	1,814,361
07 Dec 22	33.29000 -0.68	33.99	33.14	33.68	1,896,706
06 Dec 22	33.97000 -0.21	34.40	33.04	34.38	2,280,058
05 Dec 22	34.18000 -0.85	35.25	33.99	34.78	2,033,133
02 Dec 22	35.03000 -0.67	35.27	34.73	34.73	1,782,899
01 Dec 22	35.70000 +0.51	35.79	34.73	35.41	1,709,119
30 Nov 22	35.19000 +1.12	35.19	33.57	34.24	1,925,075
29 Nov 22	34.07000 +0.40	34.35	33.56	33.84	1,690,226
28 Nov 22	33.67000 -1.31	34.53	33.51	33.74	2,266,900
25 Nov 22	34.98000 -0.69	35.41	34.70	35.39	1,217,385
23 Nov 22	35.67000 -0.46	36.22	35.28	35.94	1,353,792
22 Nov 22	36.13000 +0.66	36.29	35.20	35.53	2,036,644
21 Nov 22	35.47000 -0.71	35.91	34.63	35.65	3,141,062
18 Nov 22	36.18000 -0.22	37.67	36.04	37.46	2,086,375
17 Nov 22	36.40000 -0.74	36.72	35.43	36.09	1,597,026
16 Nov 22	37.14000 -0.66	37.92	36.39	37.19	2,268,293
15 Nov 22	37.80000 +0.17	39.35	37.20	38.44	3,776,654
14 Nov 22	37.63000 +1.65	38.64	35.21	35.30	7,065,279
11 Nov 22	35.98000 +1.36	36.66	34.72	35.12	2,995,371
10 Nov 22	34.62000 +2.37	34.83	34.00	34.00	3,424,063
09 Nov 22	32.25000 -1.14	32.94	32.21	32.59	1,922,711
08 Nov 22	33.39000 -0.21	33.96	32.67	33.82	1,939,801
07 Nov 22	33.60000 +5.53	33.87	32.48	32.93	3,171,362
14 Oct 22	28.07000 -1.53	30.28	27.99	29.98	3,268,097
13 Oct 22	29.60000 +0.29	29.98	27.36	28.18	3,283,744
12 Oct 22	29.31000 +0.04	29.56	28.34	29.22	3,070,635
11 Oct 22	29.27000 -0.18	29.66	27.98	29.45	3,736,424
10 Oct 22	29.45000 -1.23	30.81	29.11	30.76	4,260,441
07 Oct 22	30.68000 -1.22	31.36	29.85	31.36	4,744,492
06 Oct 22	31.90000 +0.50	32.56	31.36	31.87	4,391,291
05 Oct 22	31.40000 +0.85	31.65	29.59	29.79	4,567,858
04 Oct 22	30.55000 +2.45	30.74	28.87	28.93	4,221,651
03 Oct 22	28.10000 +0.59	28.44	26.88	27.82	3,197,936
30 Sep 22	27.51000 +0.21	28.13	26.60	27.10	3,319,711
29 Sep 22	27.30000 -0.66	27.84	26.66	27.27	2,999,544
28 Sep 22	27.96000 +1.43	28.16	26.67	26.67	3,677,156
27 Sep 22	26.53000 +0.40	28.02	26.43	26.54	4,335,137
26 Sep 22	26.13000 -0.49	28.05	25.95	27.00	4,863,955
23 Sep 22	26.62000 -0.13	26.64	25.49	26.36	5,612,967
22 Sep 22	26.75000 -2.39	29.14	26.53	29.12	6,739,958
21 Sep 22	29.14000 -1.45	30.79	29.12	30.52	3,214,694
20 Sep 22	30.59000 -0.82	31.93	30.38	31.33	3,450,919
19 Sep 22	31.41000 +0.85	31.67	30.01	30.01	7,171,411
16 Sep 22	30.56000 -0.22	31.07	29.95	30.41	32,296,768
15 Sep 22	30.78000 +0.01	32.14	30.45	30.83	4,814,628
14 Sep 22	30.77000 +0.04	30.80	29.28	30.76	4,841,898
13 Sep 22	30.73000 -2.28	31.96	30.63	31.55	3,454,655
12 Sep 22	33.01000 +0.54	33.46	32.07	32.99	2,916,999
09 Sep 22	32.47000 +0.26	33.07	32.20	32.64	3,118,137
08 Sep 22	32.21000 +0.38	32.22	30.87	31.34	2,353,090
07 Sep 22	31.83000 +0.97	32.08	30.68	30.68	3,070,305
06 Sep 22	30.86000 -0.44	32.00	30.46	31.66	3,730,780
02 Sep 22	31.30000 +0.75	31.56	30.18	31.12	2,777,254
01 Sep 22	30.55000 -0.68	30.82	29.68	30.43	3,781,269
31 Aug 22	31.23000 -0.62	32.56	31.20	32.12	2,142,058
30 Aug 22	31.85000 -0.28	32.97	31.46	32.50	2,177,529
29 Aug 22	32.13000 -0.05	32.56	31.44	31.75	1,663,398
26 Aug 22	32.18000 -2.02	34.55	32.18	34.42	2,961,457
25 Aug 22	34.20000 +0.55	34.75	33.65	34.06	1,551,837
24 Aug 22	33.65000 +0.54	34.67	33.03	33.07	1,709,542
23 Aug 22	33.11000 +0.25	33.80	32.86	32.86	1,403,813
22 Aug 22	32.86000 -1.48	33.65	32.76	33.49	2,376,787
19 Aug 22	34.34000 -1.38	35.20	33.92	35.01	2,892,652
18 Aug 22	35.72000 -0.31	35.99	35.14	35.98	1,760,094
17 Aug 22	36.03000 -1.18	36.62	35.88	36.21	2,499,340
16 Aug 22	37.21000 -0.24	37.54	36.23	37.03	3,417,442
15 Aug 22	37.45000 -0.25	38.10	37.23	37.23	1,779,277
12 Aug 22	37.70000 +2.10	37.86	35.92	36.28	2,848,715
11 Aug 22	35.60000 -0.14	36.64	35.21	36.48	2,416,315
10 Aug 22	35.74000 +1.63	35.95	34.69	35.25	2,603,336
09 Aug 22	34.11000 -1.94	35.69	33.63	35.52	3,023,073
08 Aug 22	36.05000 +1.90	38.14	34.56	34.76	5,461,154
05 Aug 22	34.15000 -0.99	34.79	33.32	34.20	4,013,259
04 Aug 22	35.14000 -1.45	38.85	34.77	36.00	5,647,660
03 Aug 22	36.59000 +0.42	37.15	35.95	36.91	4,139,117
02 Aug 22	36.17000 +1.64	36.55	33.95	34.09	3,496,520
01 Aug 22	34.53000 -0.02	34.92	33.50	33.94	2,846,696
29 Jul 22	34.55000 +0.32	34.58	33.18	34.17	2,035,256
28 Jul 22	34.23000 -0.14	34.91	33.46	34.33	2,028,320
27 Jul 22	34.37000 +1.56	34.49	33.20	33.51	2,017,746
26 Jul 22	32.81000 -0.99	33.42	32.62	33.42	2,042,653
25 Jul 22	33.80000 +0.01	33.94	32.90	33.75	2,120,787
22 Jul 22	33.79000 -0.86	34.75	33.14	34.59	2,394,454
21 Jul 22	34.65000 +0.32	34.68	33.66	34.14	2,079,857
20 Jul 22	34.33000 +1.26	34.64	32.84	32.84	2,427,674
19 Jul 22	33.07000 +1.24	33.31	32.39	32.51	2,603,211
18 Jul 22	31.83000 +0.43	32.68	31.70	31.95	3,446,919
15 Jul 22	31.40000 +2.25	31.54	29.43	29.65	3,686,073
14 Jul 22	29.15000 -0.85	29.90	28.45	29.33	3,798,792
13 Jul 22	30.00000 +0.17	30.24	28.34	29.07	2,822,608
12 Jul 22	29.83000 +0.50	30.52	29.33	29.34	3,222,849
11 Jul 22	29.33000 -1.26	30.09	28.81	29.94	3,053,118
08 Jul 22	30.59000 -0.73	31.42	30.25	31.09	2,780,590
07 Jul 22	31.32000 +0.30	31.69	30.75	31.20	3,197,766
06 Jul 22	31.02000 -1.29	32.92	30.89	32.33	2,886,223
05 Jul 22	32.31000 +0.85	32.33	30.19	30.54	3,662,005
01 Jul 22	31.46000 +1.04	31.50	30.29	30.43	2,417,190
30 Jun 22	30.42000 -0.72	31.17	29.47	30.58	4,419,399
29 Jun 22	31.14000 -0.65	31.84	30.67	31.65	2,877,087
28 Jun 22	31.79000 -0.53	33.90	31.76	33.09	3,941,174
27 Jun 22	32.32000 +0.20	32.74	31.54	32.02	3,700,829
24 Jun 22	32.12000 +3.61	32.14	28.70	28.88	7,928,153
23 Jun 22	28.51000 +0.17	28.97	27.80	28.57	4,150,383
22 Jun 22	28.34000 +0.47	28.90	27.29	27.43	2,751,027
21 Jun 22	27.87000 +0.47	28.66	27.12	27.98	4,434,616
17 Jun 22	27.40000 +0.49	27.57	26.46	27.34	6,322,005
16 Jun 22	26.91000 -3.34	29.47	26.75	29.33	6,900,350
15 Jun 22	30.25000 +1.25	30.89	29.44	29.57	4,842,316
14 Jun 22	29.00000 +0.50	29.66	28.41	29.00	4,942,871
13 Jun 22	28.50000 -3.68	31.16	28.25	30.81	5,033,214
10 Jun 22	32.18000 -1.72	33.78	31.84	33.05	4,214,829
09 Jun 22	33.90000 -0.38	34.43	33.02	33.87	3,654,031
08 Jun 22	34.28000 -0.02	35.24	33.77	34.04	2,519,068
07 Jun 22	34.30000 +0.44	34.78	33.02	33.26	2,317,880
06 Jun 22	33.86000 +0.95	34.06	32.83	33.40	4,075,295
03 Jun 22	32.91000 -0.77	33.74	32.66	33.10	2,743,422
02 Jun 22	33.68000 +1.80	33.78	31.87	31.91	3,607,285
01 Jun 22	31.88000 -0.08	32.70	30.89	32.19	2,579,603
31 May 22	31.96000 -0.32	32.70	31.40	32.11	3,531,310
27 May 22	32.28000 +0.78	32.54	31.68	32.01	2,639,101
26 May 22	31.50000 +1.89	32.04	29.83	29.98	4,531,987
25 May 22	29.61000 +1.12	30.25	28.40	28.40	3,892,585
24 May 22	28.49000 -2.69	30.87	27.78	30.87	5,745,467
23 May 22	31.18000 -0.61	32.04	30.18	32.00	5,333,618
20 May 22	31.79000 +1.12	31.83	30.41	31.21	4,998,850
19 May 22	30.67000 +0.47	31.51	29.88	30.08	4,317,167
18 May 22	30.20000 -0.72	31.77	29.65	31.42	5,801,257
17 May 22	30.92000 +1.18	31.25	29.57	30.73	4,401,803
16 May 22	29.74000 -1.57	31.56	29.65	31.07	4,521,657
13 May 22	31.31000 +2.26	31.95	29.62	29.67	6,372,929
12 May 22	29.05000 -0.24	30.90	28.30	28.96	7,950,709
11 May 22	29.29000 -1.35	31.61	29.24	30.30	5,231,276
10 May 22	30.64000 -1.23	32.94	29.78	32.62	7,225,413
09 May 22	31.87000 -2.46	34.07	31.75	33.57	5,787,690
06 May 22	34.33000 -2.23	36.19	33.92	36.14	5,683,465
05 May 22	36.56000 -2.17	39.24	35.90	39.11	5,746,726
04 May 22	38.73000 +0.20	38.95	36.21	38.74	6,446,136
03 May 22	38.53000 +0.83	38.83	37.11	37.84	3,341,328
02 May 22	37.70000 +1.13	37.82	36.06	36.91	4,628,090
29 Apr 22	36.57000 -1.31	38.90	36.51	38.02	3,878,954
28 Apr 22	37.88000 +1.12	38.49	36.15	37.39	3,720,486
27 Apr 22	36.76000 +0.07	37.88	35.60	36.73	3,910,155
26 Apr 22	36.69000 -1.66	38.43	36.30	37.95	3,366,206
25 Apr 22	38.35000 +1.80	38.57	36.79	37.03	6,400,343
22 Apr 22	36.55000 -0.49	37.69	35.70	37.13	3,239,619
21 Apr 22	37.04000 -1.39	39.78	36.68	39.38	3,471,444
20 Apr 22	38.43000 -0.47	39.48	38.32	38.83	2,397,402
19 Apr 22	38.90000 +2.01	39.89	36.85	37.02	4,646,061
18 Apr 22	36.89000 -0.38	37.27	35.98	36.97	3,400,192
14 Apr 22	37.27000 -0.60	38.38	37.23	38.09	2,671,894
13 Apr 22	37.87000 +1.01	38.34	36.50	36.50	2,783,130
12 Apr 22	36.86000 -0.52	39.08	36.53	37.80	3,205,695
11 Apr 22	37.38000 +0.42	38.06	35.90	35.92	3,706,940
08 Apr 22	36.96000 -0.79	38.02	36.42	37.48	3,355,220
07 Apr 22	37.75000 -1.27	39.26	36.19	38.77	4,827,521
06 Apr 22	39.02000 -2.81	41.03	38.31	41.00	6,009,701
05 Apr 22	41.83000 -2.41	44.27	41.51	44.02	3,443,210
04 Apr 22	44.24000 +2.23	44.97	42.26	42.26	3,075,001
01 Apr 22	42.01000 -0.41	43.19	41.56	42.82	2,812,482
31 Mar 22	42.42000 -1.58	44.26	42.41	43.72	2,936,941
30 Mar 22	44.00000 -0.35	45.02	43.43	44.02	2,618,812
29 Mar 22	44.35000 +2.70	45.05	42.50	42.59	4,931,164
28 Mar 22	41.65000 +0.13	42.45	40.67	41.61	2,997,617
25 Mar 22	41.52000 -1.65	43.34	41.27	43.34	3,244,723
24 Mar 22	43.17000 +0.96	43.20	41.36	42.23	2,612,356
23 Mar 22	42.21000 -1.77	43.86	42.12	43.61	2,910,186
22 Mar 22	43.98000 +0.67	44.60	43.46	43.60	2,766,346
21 Mar 22	43.31000 -1.55	44.58	42.83	44.58	3,032,786
18 Mar 22	44.86000 -0.05	45.41	43.53	44.02	4,274,573
17 Mar 22	44.91000 +0.14	45.09	43.48	43.69	4,559,058
16 Mar 22	44.77000 +2.54	44.80	42.76	43.17	4,250,846
15 Mar 22	42.23000 +1.93	42.52	39.96	40.15	4,680,717
14 Mar 22	40.30000 -2.37	43.56	39.78	42.50	4,384,478
11 Mar 22	42.67000 -1.52	45.00	42.65	44.71	2,655,458
10 Mar 22	44.19000 +0.36	44.43	42.80	42.94	3,702,924
09 Mar 22	43.83000 +2.08	44.63	42.20	42.79	4,182,962
08 Mar 22	41.75000 +0.84	41.96	39.23	40.92	8,455,536
07 Mar 22	40.91000 -5.44	46.45	40.91	46.36	6,318,338
04 Mar 22	46.35000 -1.93	48.52	45.75	47.70	4,713,619
03 Mar 22	48.28000 -2.46	51.63	47.66	50.84	4,145,876
02 Mar 22	50.74000 -0.08	51.72	49.60	51.09	3,111,042
01 Mar 22	50.82000 -0.53	51.58	49.48	51.23	3,533,628
28 Feb 22	51.35000 +1.11	51.48	48.95	49.69	3,283,597
25 Feb 22	50.24000 +0.55	50.40	48.13	49.67	2,733,777
24 Feb 22	49.69000 +2.45	49.73	44.50	44.50	4,262,080
23 Feb 22	47.24000 +1.10	49.14	47.10	47.24	4,646,075
22 Feb 22	46.14000 -1.13	47.12	45.10	46.36	3,903,195
18 Feb 22	47.27000 -2.04	49.22	46.92	47.72	4,693,612
17 Feb 22	49.31000 -0.75	50.54	48.88	49.20	4,826,822
16 Feb 22	50.06000 +0.14	50.37	48.60	49.34	3,383,055
15 Feb 22	49.92000 +2.11	49.99	48.51	48.70	3,832,781
14 Feb 22	47.81000 -0.90	49.96	47.39	48.72	5,073,112
11 Feb 22	48.71000 -1.42	51.13	48.24	50.16	4,602,311
10 Feb 22	50.13000 -0.68	51.71	49.43	49.59	4,660,811
09 Feb 22	50.81000 +2.70	51.08	49.03	49.18	6,335,180
08 Feb 22	48.11000 +1.30	49.13	46.65	46.65	5,293,685
07 Feb 22	46.81000 +1.82	47.91	45.14	45.31	4,558,325
04 Feb 22	44.99000 -0.34	45.72	43.63	45.25	6,406,990
03 Feb 22	45.33000 -0.34	51.21	44.42	44.99	12,669,285
02 Feb 22	45.67000 -1.57	47.24	45.03	47.17	5,567,523
01 Feb 22	47.24000 +1.63	47.45	44.90	45.92	3,845,007
31 Jan 22	45.61000 +1.41	45.63	43.97	43.98	4,791,964
28 Jan 22	44.20000 +1.85	44.24	41.37	41.95	3,122,503
27 Jan 22	42.35000 -1.11	44.90	42.00	43.86	4,985,743
26 Jan 22	43.46000 +0.27	46.56	43.12	45.43	6,786,418
25 Jan 22	43.19000 +0.79	44.10	41.23	41.49	4,994,842
24 Jan 22	42.40000 +1.48	42.49	37.76	39.10	7,166,275
21 Jan 22	40.92000 -1.01	42.78	40.49	41.37	4,311,658
20 Jan 22	41.93000 -1.07	45.22	41.71	43.73	6,923,317
19 Jan 22	43.00000 +0.45	43.98	42.44	43.00	3,757,400
18 Jan 22	42.55000 -1.90	44.49	42.36	43.81	6,711,730
14 Jan 22	44.45000 -1.28	46.55	43.62	46.06	4,036,481
13 Jan 22	45.73000 -1.71	48.00	45.35	47.51	3,812,020
12 Jan 22	47.44000 -0.57	49.17	47.12	48.51	4,146,024
11 Jan 22	48.01000 +1.05	48.68	46.54	46.96	2,674,829
10 Jan 22	46.96000 -0.32	47.05	44.81	46.97	3,492,836
07 Jan 22	47.28000 +0.42	48.39	46.30	46.86	3,047,340
06 Jan 22	46.86000 +0.25	47.93	45.19	46.78	3,575,419
05 Jan 22	46.61000 -3.16	50.68	46.24	50.14	3,747,297
04 Jan 22	49.77000 -0.87	51.57	48.25	51.10	4,713,846
03 Jan 22	50.64000 -1.21	53.36	50.53	52.24	4,278,765
31 Dec 21	51.85000 +0.55	52.45	50.77	50.98	4,111,025
30 Dec 21	51.30000 +2.23	52.08	48.83	48.91	3,981,984
29 Dec 21	49.07000 -0.27	49.62	48.27	48.98	2,590,989
28 Dec 21	49.34000 -1.47	51.20	48.98	50.50	2,831,569
27 Dec 21	50.81000 -0.59	51.58	49.66	51.47	2,711,379
23 Dec 21	51.40000 +0.53	52.20	50.32	51.99	3,159,462
22 Dec 21	50.87000 +0.21	52.01	49.60	50.00	3,992,040
21 Dec 21	50.66000 +3.74	51.23	47.42	47.42	4,849,441
20 Dec 21	46.92000 -1.30	48.49	46.22	46.94	4,079,508
17 Dec 21	48.22000 +3.57	48.38	43.36	44.58	8,742,771
16 Dec 21	44.65000 -1.85	46.89	44.10	46.70	10,933,420
15 Dec 21	46.50000 -0.15	47.28	44.45	46.36	5,488,196
14 Dec 21	46.65000 -0.85	47.94	46.25	46.55	2,964,120
13 Dec 21	47.50000 -1.46	49.04	46.03	48.32	4,286,826
10 Dec 21	48.96000 -2.06	52.05	48.69	51.46	3,415,159
09 Dec 21	51.02000 -1.92	53.02	50.93	52.01	2,645,962
08 Dec 21	52.94000 +1.50	53.37	51.44	51.96	3,300,029
07 Dec 21	51.44000 +0.70	53.00	51.12	52.20	3,480,591
06 Dec 21	50.74000 +2.76	51.56	47.37	48.42	4,065,153
03 Dec 21	47.98000 -2.28	50.27	47.01	50.27	4,655,197
02 Dec 21	50.26000 +2.40	50.72	47.75	48.02	4,367,997
01 Dec 21	47.86000 -3.37	52.86	47.61	51.71	5,635,496
30 Nov 21	51.23000 -1.07	52.58	49.20	51.56	5,099,733
29 Nov 21	52.30000 -0.47	53.31	51.08	53.22	3,377,404
26 Nov 21	52.77000 -0.42	53.26	49.54	50.02	3,638,855
24 Nov 21	53.19000 +1.38	54.08	50.78	51.45	3,761,641
23 Nov 21	51.81000 -1.31	53.52	51.05	53.09	2,959,025
22 Nov 21	53.12000 +0.70	54.10	51.12	52.17	4,237,275
19 Nov 21	52.42000 -0.12	53.50	51.58	51.80	6,116,572
18 Nov 21	52.54000 -2.42	55.23	51.70	55.05	6,040,117
17 Nov 21	54.96000 -1.70	56.81	54.12	56.58	4,441,867
16 Nov 21	56.66000 +0.38	56.72	54.42	56.55	4,535,787
15 Nov 21	56.28000 -1.97	58.79	56.16	58.25	5,653,672
12 Nov 21	58.25000 +0.06	59.58	57.80	58.42	4,200,815
11 Nov 21	58.19000 +1.93	59.49	56.67	56.99	7,692,433
10 Nov 21	56.26000 -2.74	59.37	55.65	58.44	7,060,624
09 Nov 21	59.00000 +0.01	60.29	57.88	59.05	6,192,164
08 Nov 21	58.99000 -2.77	62.58	58.32	62.08	10,135,983
05 Nov 21	61.76000 +4.36	63.57	60.58	61.03	18,438,222
04 Nov 21	57.40000 -15.33	70.90	56.35	69.35	52,309,484
03 Nov 21	72.73000 -0.27	73.41	70.40	72.40	4,229,936
02 Nov 21	73.00000 -1.89	74.39	71.95	74.24	3,064,134
01 Nov 21	74.89000 +3.29	75.19	71.44	72.15	3,919,362
29 Oct 21	71.60000 -1.40	74.35	70.35	72.83	3,837,187
28 Oct 21	73.00000 +0.19	73.49	71.60	73.05	3,028,901
27 Oct 21	72.81000 -1.38	74.90	72.67	74.65	3,829,371
26 Oct 21	74.19000 -0.11	76.75	73.82	75.31	3,356,728
25 Oct 21	74.30000 -0.33	75.06	73.91	74.73	3,189,671
22 Oct 21	74.63000 -2.61	77.00	73.86	77.00	4,604,826
21 Oct 21	77.24000 -0.95	78.59	76.84	77.97	3,329,066
20 Oct 21	78.19000 -3.15	81.56	77.98	81.20	5,352,932
19 Oct 21	81.34000 +4.04	81.66	78.28	78.59	5,251,073
18 Oct 21	77.30000 -0.40	78.15	76.13	77.40	6,366,713
15 Oct 21	77.70000 +1.87	79.81	76.83	77.65	5,597,496
14 Oct 21	75.83000 +1.14	77.34	75.40	75.71	3,214,144
13 Oct 21	74.69000 +0.48	75.95	73.74	74.50	3,178,101
12 Oct 21	74.21000 +2.07	74.92	72.55	72.60	3,322,265
11 Oct 21	72.14000 -0.95	74.12	72.11	72.89	4,088,009
08 Oct 21	73.09000 -2.01	76.08	73.02	75.26	4,190,103
07 Oct 21	75.10000 +3.48	77.28	71.90	72.21	5,518,366
06 Oct 21	71.62000 -0.90	73.44	71.09	72.04	5,663,051
05 Oct 21	72.52000 -2.66	76.20	72.50	75.52	5,685,354
04 Oct 21	75.18000 -3.45	78.41	74.46	78.20	5,636,051
01 Oct 21	78.63000 +6.17	78.94	73.12	73.18	6,226,790
30 Sep 21	72.46000 -0.22	73.32	71.15	73.32	4,612,563
29 Sep 21	72.68000 -2.87	76.32	72.36	75.88	3,830,693
28 Sep 21	75.55000 -1.93	77.63	74.61	77.05	3,804,426
27 Sep 21	77.48000 +1.76	78.63	75.45	75.88	2,662,053
24 Sep 21	75.72000 +0.12	76.45	74.20	74.99	1,932,640
23 Sep 21	75.60000 +1.86	76.68	74.00	74.37	3,323,384
22 Sep 21	73.74000 +3.59	74.82	70.66	70.73	4,398,931
21 Sep 21	70.15000 -3.22	74.42	70.08	73.79	5,240,101
20 Sep 21	73.37000 -1.22	74.68	71.60	72.30	4,462,279
17 Sep 21	74.59000 -1.48	77.62	73.60	76.09	6,562,585
16 Sep 21	76.07000 -0.42	77.47	75.25	76.88	3,634,372
15 Sep 21	76.49000 +1.42	77.09	73.51	74.90	5,580,198
14 Sep 21	75.07000 -2.75	77.55	74.53	76.70	5,637,717
13 Sep 21	77.82000 -1.99	80.80	75.79	80.70	5,608,465
10 Sep 21	79.81000 -4.12	84.70	79.59	84.31	6,464,787
09 Sep 21	83.93000 +1.34	84.95	81.20	82.11	6,191,559
08 Sep 21	82.59000 -2.25	86.40	81.90	85.16	5,171,394
07 Sep 21	84.84000 +3.19	85.53	81.66	82.48	5,070,691
03 Sep 21	81.65000 -0.75	83.16	80.73	82.08	2,540,966
02 Sep 21	82.40000 +0.75	84.79	81.32	82.17	3,477,765
01 Sep 21	81.65000 +0.55	83.68	80.62	81.67	3,756,752
31 Aug 21	81.10000 -0.44	82.75	80.06	81.25	3,834,512
30 Aug 21	81.54000 -2.02	84.23	81.28	84.23	3,115,402
27 Aug 21	83.56000 +2.72	83.94	80.50	80.65	4,298,422
26 Aug 21	80.84000 +0.92	82.34	78.50	78.90	7,248,451
25 Aug 21	79.92000 +6.37	80.09	73.11	73.99	10,478,109
24 Aug 21	73.55000 +3.32	73.66	70.62	70.63	4,180,046
23 Aug 21	70.23000 +2.58	70.44	67.91	68.45	2,825,472
20 Aug 21	67.65000 +2.57	67.74	64.90	65.06	3,228,038
19 Aug 21	65.08000 -1.42	67.18	64.11	65.46	3,924,247
18 Aug 21	66.50000 +0.50	67.73	64.40	66.26	3,500,964
17 Aug 21	66.00000 -1.86	67.12	65.32	66.75	3,971,729
16 Aug 21	67.86000 -2.98	70.31	67.61	70.07	3,728,572
13 Aug 21	70.84000 -2.37	74.10	70.59	73.17	3,627,157
12 Aug 21	73.21000 +1.75	73.38	69.71	71.55	5,153,838
11 Aug 21	71.46000 +1.34	71.54	68.11	70.46	4,531,889
10 Aug 21	70.12000 -0.94	72.63	69.93	71.58	3,997,559
09 Aug 21	71.06000 -0.78	72.39	69.65	72.05	5,835,591
06 Aug 21	71.84000 -0.42	74.87	70.59	72.25	6,146,659
05 Aug 21	72.26000 +6.02	73.43	61.02	62.90	20,154,624
04 Aug 21	66.24000 -0.45	67.94	66.02	66.03	3,095,424
03 Aug 21	66.69000 -1.43	68.50	65.46	68.50	4,313,517
02 Aug 21	68.12000 -0.26	70.66	67.76	69.01	3,036,017
30 Jul 21	68.38000 -1.25	70.73	67.85	68.89	3,596,886
29 Jul 21	69.63000 -2.45	72.79	69.50	72.67	2,809,885
28 Jul 21	72.08000 +0.30	73.97	69.90	72.26	2,328,127
27 Jul 21	71.78000 -1.15	73.66	68.90	72.37	4,416,095
26 Jul 21	72.93000 +2.60	72.99	69.53	70.75	4,890,506
23 Jul 21	70.33000 -1.70	72.87	70.10	72.53	1,842,054
22 Jul 21	72.03000 -1.16	72.99	70.84	72.77	2,785,966
21 Jul 21	73.19000 +3.84	73.43	69.85	70.07	4,148,813
20 Jul 21	69.35000 +3.00	69.76	65.62	66.60	3,234,367
19 Jul 21	66.35000 +0.14	67.34	63.15	63.53	4,014,486
16 Jul 21	66.21000 -2.62	69.59	65.70	69.20	3,149,808
15 Jul 21	68.83000 +0.58	69.49	67.00	67.76	3,494,535
14 Jul 21	68.25000 -2.51	71.60	67.72	71.04	6,212,267
13 Jul 21	70.76000 -2.35	73.03	70.68	72.50	3,145,959
12 Jul 21	73.11000 -0.21	74.08	72.83	73.36	2,029,373
09 Jul 21	73.32000 +1.35	74.21	71.34	72.82	3,213,227
08 Jul 21	71.97000 +0.78	73.05	68.82	69.64	4,359,826
07 Jul 21	71.19000 -3.21	75.11	71.05	74.45	6,591,529
06 Jul 21	74.40000 -0.31	75.12	73.09	74.72	3,539,998
02 Jul 21	74.71000 -1.67	76.71	74.60	76.61	3,838,299
01 Jul 21	76.38000 -0.11	79.20	75.67	77.96	4,554,807
30 Jun 21	76.49000 +0.24	76.91	75.14	76.14	3,145,831
29 Jun 21	76.25000 +0.64	78.20	75.40	75.90	3,430,480
28 Jun 21	75.61000 -0.48	76.36	74.30	75.72	3,888,724
25 Jun 21	76.09000 -0.41	77.54	74.63	76.48	24,461,544
24 Jun 21	76.50000 -0.30	79.72	76.35	79.26	4,913,723
23 Jun 21	76.80000 +0.17	78.15	75.76	77.19	2,756,064
22 Jun 21	76.63000 +0.61	77.10	74.41	75.75	3,041,492
21 Jun 21	76.02000 +2.24	76.92	72.90	74.13	3,807,899
18 Jun 21	73.78000 -2.35	75.57	73.20	74.85	5,211,311
17 Jun 21	76.13000 -1.67	79.03	75.43	77.28	4,410,838
16 Jun 21	77.80000 -0.77	79.17	76.58	78.12	3,619,037
15 Jun 21	78.57000 -2.09	81.38	77.92	79.00	4,757,014
14 Jun 21	80.66000 -3.18	84.21	80.20	83.97	3,724,771
11 Jun 21	83.84000 +2.07	84.01	82.09	82.09	2,544,691
10 Jun 21	81.77000 -0.61	82.83	79.95	82.72	3,032,646
09 Jun 21	82.38000 -1.68	84.97	82.03	84.35	2,735,768
08 Jun 21	84.06000 -0.19	85.69	82.62	84.64	3,525,391
07 Jun 21	84.25000 +3.71	84.80	80.46	80.47	3,959,508
04 Jun 21	80.54000 +0.86	81.43	79.86	80.27	2,845,232
03 Jun 21	79.68000 -0.79	80.99	77.39	79.13	3,426,796
02 Jun 21	80.47000 -0.71	81.32	78.27	81.23	4,204,490
01 Jun 21	81.18000 -0.79	83.54	80.42	82.80	2,890,061
28 May 21	81.97000 -1.29	83.46	81.73	83.30	2,846,669
27 May 21	83.26000 -0.23	85.37	81.82	85.15	4,149,024
26 May 21	83.49000 +3.75	83.63	79.67	80.26	3,722,053
25 May 21	79.74000 -0.44	82.49	79.06	81.36	2,933,148
24 May 21	80.18000 +2.61	81.37	77.15	77.76	3,256,031
21 May 21	77.57000 -0.51	80.06	77.11	79.12	3,793,934
20 May 21	78.08000 -0.15	79.14	76.69	79.14	3,274,472
19 May 21	78.23000 -1.76	78.78	76.34	77.63	3,902,249
18 May 21	79.99000 -0.86	83.33	79.65	81.28	3,718,961
17 May 21	80.85000 +0.05	81.01	77.25	79.96	3,639,455
14 May 21	80.80000 +4.71	81.30	77.09	77.10	4,068,149
13 May 21	76.09000 -0.01	80.40	73.43	77.00	7,207,407
12 May 21	76.10000 -6.99	82.02	75.69	80.99	6,073,334
11 May 21	83.09000 +2.02	83.81	74.24	75.57	6,821,923
10 May 21	81.07000 -5.55	85.94	80.92	85.50	5,422,125
07 May 21	86.62000 +2.69	86.98	83.15	86.32	4,741,109
06 May 21	83.93000 -7.48	88.00	80.25	87.87	10,393,146
05 May 21	91.41000 +1.75	93.02	89.71	92.38	4,537,104
04 May 21	89.66000 -0.81	90.02	85.13	89.13	5,763,934
03 May 21	90.47000 +1.35	92.92	89.51	90.77	5,417,910
30 Apr 21	89.12000 -2.12	91.71	88.59	89.83	2,776,339
29 Apr 21	91.24000 -1.61	93.90	89.40	93.31	3,072,076
28 Apr 21	92.85000 +0.20	95.45	91.68	94.50	3,437,911
27 Apr 21	92.65000 +2.37	96.24	92.09	93.75	5,102,644
26 Apr 21	90.28000 +0.54	91.83	89.56	90.53	3,165,911
23 Apr 21	89.74000 +0.07	90.94	88.76	90.80	3,236,335
22 Apr 21	89.67000 -2.84	93.51	88.52	92.53	3,438,665
21 Apr 21	92.51000 +3.51	92.59	87.42	88.61	5,342,452
20 Apr 21	89.00000 -4.00	93.35	85.94	90.83	8,890,474
19 Apr 21	93.00000 -6.94	99.71	92.57	99.49	5,522,732
16 Apr 21	99.94000 -0.78	102.32	99.72	99.73	2,719,117
15 Apr 21	100.72000 +0.13	102.00	98.75	102.00	2,828,887
14 Apr 21	100.59000 -1.97	104.91	99.80	102.12	2,690,394
13 Apr 21	102.56000 +0.74	102.83	97.81	101.26	3,331,619
12 Apr 21	101.82000 -2.30	104.12	99.07	103.77	4,060,657
09 Apr 21	104.12000 -2.57	106.22	102.11	105.70	2,962,053
08 Apr 21	106.69000 +4.32	106.77	101.55	102.91	3,297,717
07 Apr 21	102.37000 -1.72	105.71	102.27	103.88	3,963,696
06 Apr 21	104.09000 -2.75	109.33	100.02	106.75	14,137,685
05 Apr 21	106.84000 -0.68	110.17	105.52	110.17	3,044,725
01 Apr 21	107.52000 +2.68	108.97	105.30	106.78	3,177,620
31 Mar 21	104.84000 +2.00	106.13	102.15	105.54	3,042,993
30 Mar 21	102.84000 +4.63	103.46	96.86	97.83	4,511,424
29 Mar 21	98.21000 -8.37	106.73	96.77	105.25	6,717,201
26 Mar 21	106.58000 -2.17	110.24	101.91	109.63	3,533,934
25 Mar 21	108.75000 +4.69	109.07	98.50	99.50	5,109,683
24 Mar 21	104.06000 -7.76	114.38	103.34	113.25	5,476,481
23 Mar 21	111.82000 -1.34	117.00	110.16	114.90	5,429,949
22 Mar 21	113.16000 -4.21	118.67	111.40	118.67	7,007,044
19 Mar 21	117.37000 +5.44	119.97	112.49	114.31	30,608,784
18 Mar 21	111.93500 -12.60	122.17	111.59	121.55	8,520,842
17 Mar 21	124.53000 +0.03	125.48	117.18	122.28	8,191,311
16 Mar 21	124.50000 -11.97	137.13	123.13	137.07	8,195,977
15 Mar 21	136.47000 +6.00	142.00	132.85	138.81	7,902,293
12 Mar 21	130.47000 -0.50	132.76	127.00	127.78	2,849,916
11 Mar 21	130.97000 +7.63	131.40	124.00	126.00	3,646,499
10 Mar 21	123.34000 +7.69	124.50	117.50	118.30	3,999,674
09 Mar 21	115.65000 +6.37	117.50	112.59	114.89	2,942,263
08 Mar 21	109.28000 +1.05	115.50	108.78	109.95	3,803,869
05 Mar 21	108.23000 -0.65	112.69	95.38	112.48	6,149,888
04 Mar 21	108.88500 -8.85	120.13	104.13	116.50	6,060,721
03 Mar 21	117.73000 -7.40	128.58	117.11	126.28	4,292,477
02 Mar 21	125.13000 -1.13	128.99	123.10	126.50	3,015,156
01 Mar 21	126.26000 +10.48	127.41	116.06	119.20	5,544,527
26 Feb 21	115.78000 +6.09	118.42	110.60	115.25	5,777,386
25 Feb 21	109.69000 -10.65	120.00	109.10	119.96	3,940,194
24 Feb 21	120.34000 +0.95	121.02	114.09	119.10	2,650,258
23 Feb 21	119.39000 +1.57	120.43	106.96	114.25	6,520,340
22 Feb 21	117.82000 -2.53	124.07	117.02	120.86	3,500,349
19 Feb 21	120.35000 +4.69	122.30	115.75	117.47	3,624,633
18 Feb 21	115.66000 -1.94	117.56	113.00	115.93	2,644,534
17 Feb 21	117.60000 +2.34	118.65	110.64	114.00	3,443,876
16 Feb 21	115.26000 -3.56	120.55	115.13	119.09	3,606,529
12 Feb 21	118.82000 +6.23	119.43	111.00	111.81	4,150,907
11 Feb 21	112.59000 -0.99	117.00	110.01	115.52	3,794,317
10 Feb 21	113.58000 -3.24	119.39	112.45	119.10	3,893,822
09 Feb 21	116.82000 -4.41	123.70	115.64	120.45	4,207,464
08 Feb 21	121.23000 -7.68	127.99	116.46	125.99	9,697,395
05 Feb 21	128.91000 +10.57	129.00	121.55	121.74	6,042,727
04 Feb 21	118.34000 +9.29	118.89	110.82	115.44	6,136,113
03 Feb 21	109.05000 -1.56	113.17	107.00	110.15	3,497,625
02 Feb 21	110.61000 +6.63	111.45	105.57	107.82	3,573,857
01 Feb 21	103.98000 +0.26	107.25	102.56	104.45	2,474,130
29 Jan 21	103.72000 -3.31	107.38	101.48	107.38	4,110,196
28 Jan 21	107.03000 +9.33	110.85	99.74	100.89	5,643,935
27 Jan 21	97.70000 -1.80	106.25	93.13	97.20	7,040,979
26 Jan 21	99.50000 -4.53	106.32	98.94	106.20	4,060,154
25 Jan 21	104.03000 -5.38	111.02	101.50	110.02	4,060,060
22 Jan 21	109.41000 +2.22	110.89	104.76	106.00	3,589,009
21 Jan 21	107.19000 +1.24	108.89	103.25	106.31	2,736,648
20 Jan 21	105.95000 +5.53	107.79	102.31	104.55	3,191,652
19 Jan 21	100.42000 +1.31	102.56	95.42	101.11	4,979,348
15 Jan 21	99.11000 -7.32	106.14	98.91	103.96	4,395,149
14 Jan 21	106.43000 +2.22	107.34	101.90	102.11	4,439,663
13 Jan 21	104.21000 -1.74	106.80	101.85	104.88	2,748,242
12 Jan 21	105.95000 +5.57	106.39	98.17	100.44	4,939,127
11 Jan 21	100.38000 +6.63	102.59	90.00	90.59	7,447,101
08 Jan 21	93.75000 +6.25	94.75	87.27	87.95	4,707,553
07 Jan 21	87.50000 -1.71	92.19	87.00	89.30	3,492,140
06 Jan 21	89.21000 +2.23	94.49	86.41	91.76	9,536,824
05 Jan 21	86.98000 +6.09	87.29	80.17	80.26	3,256,650
04 Jan 21	80.89000 -5.48	87.00	80.15	85.26	4,268,127
31 Dec 20	86.37000 -0.72	88.44	85.29	87.21	2,182,572
30 Dec 20	87.09000 -1.18	88.82	86.71	88.50	1,700,243
29 Dec 20	88.27000 -0.44	90.28	86.10	89.18	2,611,657
28 Dec 20	88.70500 -5.96	96.49	88.59	96.34	3,677,258
24 Dec 20	94.66000 -1.43	97.86	94.11	96.13	1,911,038
23 Dec 20	96.09000 +0.37	99.24	95.59	97.32	4,434,682
22 Dec 20	95.72000 +3.00	96.59	90.01	92.93	3,455,177
21 Dec 20	92.72000 +0.78	93.72	88.59	89.31	3,279,972
18 Dec 20	91.94000 +0.40	95.58	90.03	92.38	11,043,115
17 Dec 20	91.54000 +2.81	91.85	86.94	88.80	6,006,337
16 Dec 20	88.73000 +5.64	89.10	81.65	82.71	5,920,078
15 Dec 20	83.09000 +4.08	83.14	77.05	79.53	5,250,723
14 Dec 20	79.01000 +4.59	84.49	75.54	76.00	9,182,895
11 Dec 20	74.42000 -1.12	78.34	72.98	75.37	3,331,817
10 Dec 20	75.54000 +0.87	76.65	72.09	73.40	3,200,507
09 Dec 20	74.67000 -4.10	80.87	74.11	78.28	6,393,976
08 Dec 20	78.77000 +6.42	79.74	71.40	72.00	7,469,866
07 Dec 20	72.35000 +1.58	73.12	70.72	71.24	1,929,645
04 Dec 20	70.77000 -0.96	72.10	69.05	71.75	3,176,442
03 Dec 20	71.73000 -0.11	73.93	70.27	71.51	2,870,582
02 Dec 20	71.84000 +1.81	73.31	68.34	69.48	2,851,624
01 Dec 20	70.03000 +0.03	71.33	67.18	70.96	3,483,810
30 Nov 20	70.00000 -3.29	73.33	68.23	73.28	4,252,994
27 Nov 20	73.29000 +0.91	76.59	72.51	72.53	2,143,708
25 Nov 20	72.38000 -0.89	73.05	71.15	72.36	2,573,432
24 Nov 20	73.27000 +1.28	75.05	71.80	72.79	3,344,371
23 Nov 20	71.99000 +2.11	72.82	69.15	70.38	2,754,941
20 Nov 20	69.88000 -0.62	72.31	69.48	71.49	3,760,643
19 Nov 20	70.50000 +3.33	70.72	66.56	67.47	3,444,639
18 Nov 20	67.17000 +1.75	70.23	64.32	64.90	5,691,142
17 Nov 20	65.42000 +0.78	66.57	63.12	64.30	3,036,051
16 Nov 20	64.64000 -0.36	66.35	63.22	66.17	2,964,724
13 Nov 20	65.00000 +2.13	67.73	64.10	65.35	4,591,095
12 Nov 20	62.87000 -0.73	66.84	62.25	62.26	4,216,945
11 Nov 20	63.60000 -0.28	65.28	61.82	64.69	3,798,176
10 Nov 20	63.88000 +1.04	64.31	58.62	62.65	6,488,093
09 Nov 20	62.84000 -1.02	75.75	62.77	72.10	9,980,498
06 Nov 20	63.86000 -1.56	65.04	61.39	65.04	4,026,171
05 Nov 20	65.42000 +5.69	65.53	61.90	62.70	5,998,543
04 Nov 20	59.73000 +3.67	61.30	57.52	58.00	6,511,869
03 Nov 20	56.06000 +3.03	56.65	53.12	53.71	4,779,874
02 Nov 20	53.03000 -0.95	55.09	52.09	54.66	4,325,379
30 Oct 20	53.98000 -1.76	56.30	52.27	55.25	5,374,621
29 Oct 20	55.74000 -0.85	60.98	55.61	59.20	6,510,996
28 Oct 20	56.59000 -1.16	58.91	55.25	55.32	6,476,871
27 Oct 20	57.75000 -2.93	62.10	57.40	61.43	5,477,775
26 Oct 20	60.68000 -2.12	62.87	59.10	61.44	5,351,122
23 Oct 20	62.80000 -0.90	64.47	61.37	63.85	3,562,765
22 Oct 20	63.70000 +0.57	64.00	61.62	63.48	4,338,543
21 Oct 20	63.13000 -1.52	66.40	63.11	64.97	4,077,978
20 Oct 20	64.65000 -0.18	67.22	64.21	64.75	4,833,655
19 Oct 20	64.83500 -6.08	71.06	64.11	70.95	9,844,746
16 Oct 20	70.91000 +1.57	72.26	68.51	70.32	7,554,678
15 Oct 20	69.34000 +1.97	69.55	65.71	66.48	3,778,083
14 Oct 20	67.37000 -0.56	69.94	66.52	68.29	3,935,747
13 Oct 20	67.93000 +3.01	68.26	63.68	64.80	5,115,818
12 Oct 20	64.92000 +0.22	67.60	64.33	66.21	4,831,618
09 Oct 20	64.70000 -0.99	68.35	63.65	66.52	6,492,065
08 Oct 20	65.69000 -2.76	70.00	64.51	69.49	8,620,137
07 Oct 20	68.45000 +0.51	69.89	67.53	67.88	4,939,256
06 Oct 20	67.94000 -2.55	71.49	67.28	70.97	7,301,008
05 Oct 20	70.49000 -2.26	73.93	69.16	73.18	7,209,519
02 Oct 20	72.75000 -1.32	74.00	70.10	70.36	6,941,531
01 Oct 20	74.07000 +1.37	74.93	71.69	74.38	8,832,219
30 Sep 20	72.70000 +3.29	75.24	70.89	71.03	13,897,724
29 Sep 20	69.41000 -3.51	72.88	67.77	72.71	12,155,291
28 Sep 20	72.92000 +3.07	73.20	68.20	70.83	12,420,728
25 Sep 20	69.85000 +5.87	70.62	62.25	62.65	31,492,240
24 Sep 20	63.98000 -5.02	67.99	62.58	63.62	17,548,836
23 Sep 20	69.00000 -5.36	75.46	68.48	74.02	6,324,556
22 Sep 20	74.36500 +4.28	75.17	70.63	71.29	9,262,968
21 Sep 20	70.08000 -0.52	71.24	67.25	68.88	8,855,966
18 Sep 20	70.60000 -2.40	76.62	69.12	74.44	26,739,692
17 Sep 20	72.99500 +5.16	74.73	66.50	66.51	21,020,520
16 Sep 20	67.84000 -0.39	71.01	67.31	68.20	8,048,362
15 Sep 20	68.23000 +2.69	69.99	63.60	66.02	11,630,196
14 Sep 20	65.54000 +6.35	65.93	59.41	60.22	11,293,030
11 Sep 20	59.19000 -3.27	63.92	57.64	63.27	9,484,952
10 Sep 20	62.46000 +4.31	65.79	60.93	61.30	20,658,514
09 Sep 20	58.15000 +2.84	58.62	54.52	56.52	5,165,330
08 Sep 20	55.31000 +1.16	57.59	52.90	53.09	5,127,107
04 Sep 20	54.15000 +0.23	55.88	51.19	54.30	4,766,138
03 Sep 20	53.92000 -3.61	57.44	52.88	56.86	5,485,409
02 Sep 20	57.53000 -0.40	58.00	54.91	57.41	4,923,640
01 Sep 20	57.93000 +6.83	59.10	52.58	53.31	9,882,411
31 Aug 20	51.10000 -2.62	54.28	50.93	53.92	6,070,614
28 Aug 20	53.72000 -1.42	54.83	53.50	53.99	4,964,663
27 Aug 20	55.14000 -0.04	55.58	52.70	54.31	6,999,603
26 Aug 20	55.18000 -1.00	56.70	54.97	56.41	3,084,788
25 Aug 20	56.18000 +0.44	57.43	55.20	56.17	3,266,968
24 Aug 20	55.74000 +0.14	56.64	54.34	56.31	4,024,481
21 Aug 20	55.60000 -0.98	57.93	55.18	56.54	4,907,233
20 Aug 20	56.58000 +1.85	57.09	53.31	53.71	5,719,885
19 Aug 20	54.73000 -0.65	56.96	53.87	55.06	8,558,986
18 Aug 20	55.38000 +2.01	56.04	52.80	53.74	10,506,449
17 Aug 20	53.37000 +0.89	54.05	50.87	52.81	5,816,108
14 Aug 20	52.48000 -0.87	53.17	50.94	52.57	7,313,957
13 Aug 20	53.35000 +3.59	54.72	51.30	53.52	18,710,966
12 Aug 20	49.76000 +3.16	51.17	46.95	47.53	10,855,543
11 Aug 20	46.60000 +1.22	49.68	45.65	46.55	10,141,781
10 Aug 20	45.38000 -3.62	51.00	45.01	48.24	11,297,308
07 Aug 20	49.00000 +5.14	49.08	44.50	44.90	15,913,615
06 Aug 20	43.86000 +5.47	44.64	37.30	38.60	21,063,776
05 Aug 20	38.39000 +0.97	39.40	35.92	38.00	7,082,006
04 Aug 20	37.42000 +1.32	37.62	35.75	35.89	4,674,044
03 Aug 20	36.10000 +2.25	36.25	33.27	34.27	6,231,835
31 Jul 20	33.85000 -2.96	37.24	33.41	36.88	10,568,779
30 Jul 20	36.81000 -0.61	37.35	35.56	36.16	6,871,665
29 Jul 20	37.42000 +4.22	38.25	33.75	33.87	12,669,660
28 Jul 20	33.20000 +0.34	34.30	32.55	32.67	7,146,105
27 Jul 20	32.86000 -1.92	34.88	31.86	34.58	10,776,290
24 Jul 20	34.77500 +0.94	35.03	32.52	33.44	6,785,736
23 Jul 20	33.84000 -2.09	35.53	32.82	35.38	8,121,095
22 Jul 20	35.93000 -0.08	36.77	35.22	35.80	5,718,630
21 Jul 20	36.01000 +2.44	36.64	33.60	33.60	8,263,871
20 Jul 20	33.57000 -0.13	34.98	32.71	34.00	6,300,842
17 Jul 20	33.70000 -1.25	35.64	33.26	35.03	6,959,165
16 Jul 20	34.95000 +0.54	35.35	32.65	33.34	9,585,862
15 Jul 20	34.41000 +5.27	34.68	31.19	31.19	18,414,730
14 Jul 20	29.14000 +0.49	29.52	27.83	28.05	5,988,590
13 Jul 20	28.65000 -0.78	31.12	28.52	29.80	10,172,957
10 Jul 20	29.43000 -0.42	30.25	28.68	29.48	7,692,979
09 Jul 20	29.85000 +0.98	30.41	28.23	29.29	9,658,607
08 Jul 20	28.87000 +0.27	29.16	26.96	28.69	12,245,355
07 Jul 20	28.60000 -1.18	29.53	28.31	29.05	8,139,458
06 Jul 20	29.78000 -1.15	31.93	29.34	31.55	8,938,787
02 Jul 20	30.93000 -0.98	33.21	30.45	33.04	9,084,865
01 Jul 20	31.91000 +1.37	33.23	31.51	32.18	9,904,108
30 Jun 20	30.54000 +0.76	31.40	29.06	29.30	9,745,928
29 Jun 20	29.78000 -0.87	31.01	28.28	29.17	15,438,619
26 Jun 20	30.65000 -1.05	32.75	30.25	31.75	13,355,227
25 Jun 20	31.70000 -1.68	33.22	30.83	32.41	12,406,418
24 Jun 20	33.38000 -3.44	36.60	32.43	36.10	18,376,084
23 Jun 20	36.82000 +5.39	37.43	32.59	33.07	30,262,708
22 Jun 20	31.43000 -0.71	32.71	30.36	32.47	9,448,848
19 Jun 20	32.14000 +0.41	33.97	31.37	33.73	13,343,408
18 Jun 20	31.73000 -0.73	33.04	31.60	31.87	5,440,445
17 Jun 20	32.46000 +0.75	33.29	30.72	31.50	8,318,971
16 Jun 20	31.71000 +0.16	34.66	31.16	33.90	9,906,564
15 Jun 20	31.55000 +1.90	31.85	27.82	28.16	10,700,246
12 Jun 20	29.65000 +1.79	30.58	28.58	30.44	9,357,893
11 Jun 20	27.86000 -3.54	30.94	27.52	28.13	15,648,637
10 Jun 20	31.40000 -1.09	32.95	29.67	32.22	14,184,993
09 Jun 20	32.49000 -1.81	34.27	32.30	33.01	11,928,721
08 Jun 20	34.30000 -1.74	36.75	33.73	34.75	17,534,312
05 Jun 20	36.04000 -1.33	40.14	35.23	39.76	18,974,596
04 Jun 20	37.37000 +4.66	37.92	32.63	33.20	25,078,982
03 Jun 20	32.71000 +1.47	33.00	31.12	31.95	14,161,444
02 Jun 20	31.24000 -1.91	33.60	30.65	33.40	16,698,905
01 Jun 20	33.15000 +0.34	33.83	31.76	32.70	13,113,243
29 May 20	32.81000 +1.23	33.22	30.87	31.22	15,046,974
28 May 20	31.58000 -0.81	34.78	31.13	32.00	27,546,898
27 May 20	32.39000 +3.10	32.65	28.31	30.00	25,561,246
26 May 20	29.29000 -1.09	32.87	28.94	32.60	27,724,380
22 May 20	30.38000 +0.73	30.47	28.11	29.30	27,600,204
21 May 20	29.65000 +2.84	29.68	26.71	27.09	35,562,568
20 May 20	26.81000 +3.08	27.30	24.77	25.62	34,710,840
19 May 20	23.73000 +1.48	25.79	22.03	22.16	27,878,124
18 May 20	22.25000 +2.90	22.80	20.36	21.24	19,440,310
15 May 20	19.35000 +1.63	19.97	17.48	17.57	22,751,440
14 May 20	17.72000 +1.18	18.09	16.00	16.02	14,373,206
13 May 20	16.54000 -1.21	18.13	15.90	17.85	21,639,184
12 May 20	17.75000 -0.91	19.32	17.61	18.83	26,091,424
11 May 20	18.66000 +0.23	19.75	17.15	17.35	18,586,092
08 May 20	18.43000 +0.25	18.94	17.42	18.77	10,971,613
07 May 20	18.18000 +2.42	18.68	15.07	15.48	17,124,284
06 May 20	15.76000 +0.03	16.29	15.22	15.85	6,218,383
05 May 20	15.73000 +0.12	16.50	15.08	16.29	7,537,851
04 May 20	15.61000 +0.07	15.82	14.31	14.82	7,028,522
01 May 20	15.54000 -2.28	17.19	15.15	16.65	9,867,534
30 Apr 20	17.82000 -0.79	18.65	17.01	17.84	8,973,255
29 Apr 20	18.61000 +2.70	18.74	16.63	16.94	12,522,146
28 Apr 20	15.91000 +0.49	16.75	14.86	16.53	9,218,713
27 Apr 20	15.42000 +1.32	16.53	14.37	14.41	13,002,343
24 Apr 20	14.10000 +0.52	14.21	13.37	13.70	5,412,885
23 Apr 20	13.58000 +0.30	14.05	13.46	13.58	6,159,178
22 Apr 20	13.28000 -0.29	14.37	13.26	14.20	5,408,958
21 Apr 20	13.57000 -0.30	14.05	12.96	13.50	6,750,665
20 Apr 20	13.87000 -0.20	14.75	13.45	13.50	7,528,932
17 Apr 20	14.07000 +0.69	14.84	13.73	14.70	8,712,540
16 Apr 20	13.38000 -0.53	14.20	12.84	14.02	7,506,678
15 Apr 20	13.91000 -1.15	14.65	13.55	13.95	7,072,612
14 Apr 20	15.06000 +0.98	15.89	14.25	14.52	11,084,941
13 Apr 20	14.08000 +0.17	14.57	12.80	14.16	9,255,986
09 Apr 20	13.91000 +1.02	15.08	13.10	14.40	12,933,430
08 Apr 20	12.89000 +1.86	13.50	11.22	11.70	12,981,985
07 Apr 20	11.03000 +0.00	13.17	10.78	12.82	12,701,790
06 Apr 20	11.03000 +1.26	11.75	10.32	11.03	11,422,998
03 Apr 20	9.77000 +0.56	10.19	8.69	9.34	9,936,798
02 Apr 20	9.21000 -0.93	10.74	9.00	9.89	9,438,215
01 Apr 20	10.14000 -2.51	12.37	10.01	11.55	11,398,953
31 Mar 20	12.65000 +0.99	13.50	11.78	12.03	9,349,571
30 Mar 20	11.66000 -0.11	11.69	9.87	11.26	10,404,320
27 Mar 20	11.77000 -1.49	12.75	11.00	12.70	11,349,277
26 Mar 20	13.26000 -1.30	15.79	12.77	15.17	13,706,906
25 Mar 20	14.56000 +1.35	15.97	11.80	14.83	17,756,784
24 Mar 20	13.21000 +3.41	14.39	12.12	12.38	24,792,398
23 Mar 20	9.80000 +1.91	10.08	7.47	9.10	22,571,102
20 Mar 20	7.89000 +1.80	11.85	7.16	7.17	38,386,496
19 Mar 20	6.09000 +1.57	7.51	4.00	4.76	19,266,576
18 Mar 20	4.52000 -2.81	6.92	3.75	6.92	19,749,548
17 Mar 20	7.33000 -1.21	10.07	7.00	9.10	11,280,405
16 Mar 20	8.54000 -6.93	12.46	8.50	12.40	13,877,671
13 Mar 20	15.47000 +0.04	17.86	13.65	17.41	5,274,710
12 Mar 20	15.43000 -4.38	17.46	15.06	16.80	7,260,875
11 Mar 20	19.81000 -3.22	22.15	19.40	22.07	5,402,269
10 Mar 20	23.03000 +2.60	23.26	20.17	21.54	5,034,989
09 Mar 20	20.43000 -3.48	22.44	20.39	21.31	4,640,926
06 Mar 20	23.91000 +1.06	24.50	22.01	22.26	5,973,299
05 Mar 20	22.85000 -3.20	25.56	22.56	25.11	5,925,571
04 Mar 20	26.05000 +0.00	26.96	24.42	26.52	6,059,987
03 Mar 20	26.05000 -2.17	29.08	25.89	28.48	5,360,016
02 Mar 20	28.22000 -1.35	29.80	26.71	29.70	4,815,275
28 Feb 20	29.57000 +0.92	30.38	27.95	28.11	5,244,158
27 Feb 20	28.65000 -1.01	30.36	27.46	29.00	7,150,355
26 Feb 20	29.66000 -2.41	33.19	29.42	33.04	6,113,555
25 Feb 20	32.07000 -3.87	36.66	32.04	36.39	6,022,115
24 Feb 20	35.94000 -1.87	37.00	35.20	36.05	3,005,202
21 Feb 20	37.81000 -0.36	38.11	36.95	38.03	2,018,884
20 Feb 20	38.17000 +1.07	39.18	36.64	37.14	4,048,130
19 Feb 20	37.10000 +0.18	37.68	37.00	37.36	2,025,646
18 Feb 20	36.92000 +0.05	37.09	36.42	36.95	1,708,434
14 Feb 20	36.87000 -1.41	38.73	36.77	38.65	3,023,044
13 Feb 20	38.28000 +1.02	38.70	36.41	37.08	3,352,517
12 Feb 20	37.26000 +0.45	37.70	36.41	37.08	2,019,600
11 Feb 20	36.81000 +0.50	37.18	36.10	36.72	2,417,923
10 Feb 20	36.31000 +1.99	36.59	34.35	34.45	4,565,935
07 Feb 20	34.32000 -0.58	35.43	33.65	35.37	3,260,791
06 Feb 20	34.90000 +2.63	35.67	32.00	32.08	6,593,931
05 Feb 20	32.27000 +0.15	32.80	31.60	32.78	2,750,738
04 Feb 20	32.12000 +2.21	32.76	30.51	31.69	5,621,848
03 Feb 20	29.91000 +0.08	30.73	29.47	30.15	2,010,306
31 Jan 20	29.83000 -1.04	30.95	29.80	30.92	3,427,930
30 Jan 20	30.87000 +1.85	31.99	29.29	29.53	10,273,811
29 Jan 20	29.02000 +2.81	30.44	27.62	27.65	12,601,098
28 Jan 20	26.21000 +0.79	26.34	25.38	25.69	1,118,583
27 Jan 20	25.42000 -0.54	25.82	24.98	25.25	956,500
24 Jan 20	25.96000 +0.06	26.39	25.70	25.92	1,408,235
23 Jan 20	25.90000 +0.64	25.91	24.74	25.06	1,255,876
22 Jan 20	25.26000 +0.08	25.89	25.02	25.33	1,256,865
21 Jan 20	25.18000 -0.82	26.05	25.12	25.86	1,797,264
17 Jan 20	26.00000 -0.27	26.47	25.81	26.32	1,464,965
16 Jan 20	26.27000 -0.07	26.93	26.11	26.65	1,565,836
15 Jan 20	26.34000 -0.64	27.50	26.25	26.81	1,587,591
14 Jan 20	26.98000 +0.45	27.14	26.26	26.27	1,215,746
13 Jan 20	26.53000 +0.20	26.69	26.10	26.41	1,140,706
10 Jan 20	26.33000 -0.53	26.86	26.27	26.80	1,157,413
09 Jan 20	26.86000 +0.01	27.03	26.77	27.00	985,677
08 Jan 20	26.85000 +0.39	27.08	26.42	26.43	1,296,027
07 Jan 20	26.46000 +0.25	26.48	26.05	26.13	1,106,159
06 Jan 20	26.21000 +0.28	26.33	25.52	25.58	995,897
03 Jan 20	25.93000 -0.21	25.97	25.42	25.64	906,764
02 Jan 20	26.14000 +0.58	26.15	25.62	25.97	1,365,911
31 Dec 19	25.56000 +0.06	25.76	25.33	25.37	785,134
30 Dec 19	25.50000 -0.19	25.78	25.28	25.73	531,549
27 Dec 19	25.69000 -0.19	26.00	25.61	26.00	404,244
26 Dec 19	25.88000 +0.35	25.97	25.44	25.62	563,990
24 Dec 19	25.53000 -0.14	25.70	25.48	25.70	305,133
23 Dec 19	25.67000 +0.52	25.72	25.25	25.34	822,300
20 Dec 19	25.15000 -0.67	25.94	25.08	25.84	2,437,606
19 Dec 19	25.82000 -0.25	26.26	25.78	26.11	1,141,205
18 Dec 19	26.07000 +0.34	26.14	25.80	25.84	2,105,024
17 Dec 19	25.73000 +0.55	25.78	25.11	25.20	1,497,367
16 Dec 19	25.18000 +0.21	25.51	25.16	25.25	1,178,836
13 Dec 19	24.97000 +0.04	25.23	24.77	24.90	1,413,561
12 Dec 19	24.93000 +0.68	24.99	24.21	24.29	1,240,925
11 Dec 19	24.25000 +0.15	24.36	24.11	24.27	1,091,997
10 Dec 19	24.10000 +1.11	24.13	23.01	23.14	2,858,886
09 Dec 19	22.99000 -0.14	23.15	22.65	23.04	1,333,034
06 Dec 19	23.13000 +0.89	23.24	22.45	22.49	1,329,060
05 Dec 19	22.24000 -0.73	23.16	22.15	23.16	1,369,423
04 Dec 19	22.97000 -0.43	23.57	22.92	23.57	2,655,126
03 Dec 19	23.40000 +0.05	23.47	22.84	22.95	2,675,282
02 Dec 19	23.35000 +0.32	23.38	22.82	23.03	2,236,923
29 Nov 19	23.03000 -0.35	23.43	23.02	23.23	367,094
27 Nov 19	23.38000 +0.54	23.41	22.89	22.96	667,726
26 Nov 19	22.84000 +0.01	23.01	22.68	22.82	1,306,516
25 Nov 19	22.83000 +0.63	22.95	22.21	22.29	1,547,620
22 Nov 19	22.20000 +0.16	22.38	22.06	22.15	824,339
21 Nov 19	22.04000 +0.12	22.18	21.81	22.06	856,307
20 Nov 19	21.92000 -0.25	22.33	21.83	21.94	863,746
19 Nov 19	22.17000 -0.06	22.48	22.17	22.42	626,335
18 Nov 19	22.23000 +0.28	22.32	21.82	21.92	1,261,424
15 Nov 19	21.95000 +0.23	22.12	21.72	21.95	1,278,311
14 Nov 19	21.72000 -0.25	22.25	21.72	22.02	923,639
13 Nov 19	21.97000 -0.20	22.12	21.74	21.98	709,559
12 Nov 19	22.17000 -0.30	22.48	22.01	22.48	912,871
11 Nov 19	22.47000 +0.04	22.54	22.20	22.31	1,074,421
08 Nov 19	22.43000 +0.54	22.46	21.64	21.90	1,055,071
07 Nov 19	21.89000 +0.16	22.24	21.74	22.02	1,238,307
06 Nov 19	21.73000 -0.31	22.16	21.73	22.03	1,020,860
05 Nov 19	22.04000 +0.24	22.34	21.90	22.00	1,452,321
04 Nov 19	21.80000 +0.35	21.91	21.54	21.75	1,219,489
01 Nov 19	21.45000 +0.13	21.46	20.50	20.78	1,803,008
31 Oct 19	21.32000 -0.53	21.58	21.04	21.04	2,448,625
30 Oct 19	21.85000 -0.21	22.10	21.43	22.09	1,426,650
29 Oct 19	22.06000 +0.28	22.11	21.56	21.67	1,881,164
28 Oct 19	21.78000 +0.63	21.87	21.36	21.38	1,893,697
25 Oct 19	21.15000 +0.12	21.21	20.70	20.85	1,707,339
24 Oct 19	21.03000 -0.27	21.50	20.78	21.28	1,196,903
23 Oct 19	21.30000 +0.53	21.32	20.55	20.92	3,670,787
22 Oct 19	20.77000 +0.09	20.86	20.53	20.71	2,575,706
21 Oct 19	20.68000 +0.25	20.85	20.43	20.69	1,045,939
18 Oct 19	20.43000 -0.14	20.78	20.23	20.47	3,703,080
17 Oct 19	20.57000 +0.72	20.67	19.91	20.15	3,385,379
16 Oct 19	19.85000 +0.31	19.97	19.46	19.57	2,020,755
15 Oct 19	19.54000 +0.39	19.67	19.00	19.10	2,011,112
14 Oct 19	19.15000 +0.05	19.22	18.81	19.03	986,932
11 Oct 19	19.10000 +0.58	19.29	18.71	18.83	2,605,225
10 Oct 19	18.52000 +0.01	18.86	18.46	18.63	810,475
09 Oct 19	18.51000 -0.03	18.73	18.40	18.70	854,336
08 Oct 19	18.54000 -0.27	18.79	18.41	18.61	3,419,593
07 Oct 19	18.81000 +0.00	19.07	18.45	18.71	920,678
04 Oct 19	18.81000 +0.19	18.83	18.36	18.61	774,389
03 Oct 19	18.62000 +0.01	18.70	18.09	18.48	946,650
02 Oct 19	18.61000 +0.33	18.71	18.01	18.10	1,101,124
01 Oct 19	18.28000 -0.35	19.21	18.27	18.69	1,238,270
30 Sep 19	18.63000 +0.38	18.74	18.31	18.43	1,318,485
27 Sep 19	18.25000 -0.75	18.96	18.10	18.62	1,865,964
26 Sep 19	19.00000 -0.13	19.12	18.65	19.01	1,286,838
25 Sep 19	19.13000 -0.06	19.25	18.90	19.01	856,650
24 Sep 19	19.19000 -0.48	20.00	19.18	19.77	1,204,400
23 Sep 19	19.67000 -0.09	19.84	19.47	19.56	1,068,438
20 Sep 19	19.76000 +0.00	20.04	19.65	19.88	1,546,514
19 Sep 19	19.76000 -0.30	20.28	19.66	20.10	1,055,506
18 Sep 19	20.06000 -0.38	20.43	19.73	20.41	1,371,968
17 Sep 19	20.44000 -0.43	20.84	20.41	20.84	1,036,849
16 Sep 19	20.87000 -0.05	21.10	20.57	20.71	1,512,453
13 Sep 19	20.92000 +0.35	21.25	20.66	20.75	1,969,053
12 Sep 19	20.57000 -0.07	20.89	20.42	20.69	1,702,846
11 Sep 19	20.64000 +0.44	20.88	20.25	20.44	1,770,517
10 Sep 19	20.20000 +0.21	20.42	19.76	20.00	2,477,058
09 Sep 19	19.99000 +0.25	20.11	19.72	19.77	1,478,714
06 Sep 19	19.74000 +0.14	19.96	19.38	19.66	1,138,246
05 Sep 19	19.60000 +0.52	19.67	18.74	18.74	1,752,440
04 Sep 19	19.08000 +0.60	19.16	18.70	18.70	1,448,626
03 Sep 19	18.48000 -0.69	19.05	18.28	19.05	1,319,286
30 Aug 19	19.17000 +0.35	19.28	18.82	19.00	1,209,739
29 Aug 19	18.82000 +0.51	18.93	18.45	18.58	2,092,350
28 Aug 19	18.31000 +0.39	18.46	17.80	17.80	849,713
27 Aug 19	17.92000 -0.50	18.55	17.75	18.54	1,119,891
26 Aug 19	18.42000 +0.40	18.44	17.86	18.16	803,765
23 Aug 19	18.02000 -0.45	18.43	17.89	18.37	1,178,337
22 Aug 19	18.47000 +0.23	18.54	18.11	18.30	1,380,806
21 Aug 19	18.24000 -0.26	18.79	18.20	18.60	1,105,126
20 Aug 19	18.50000 +0.22	18.64	18.00	18.22	1,798,234
19 Aug 19	18.28000 +0.81	18.50	17.93	17.93	2,292,019
16 Aug 19	17.47000 +0.69	17.68	16.81	16.81	1,319,329
15 Aug 19	16.78000 -0.26	17.09	16.72	17.05	1,290,112
14 Aug 19	17.04000 -1.16	17.92	16.88	17.75	1,926,670
13 Aug 19	18.20000 -0.19	18.87	18.17	18.41	1,570,357
12 Aug 19	18.39000 -0.08	18.63	18.29	18.62	4,293,930
09 Aug 19	18.47000 -0.04	18.60	18.11	18.41	1,139,369
08 Aug 19	18.51000 +0.81	18.53	17.71	17.73	2,131,618
07 Aug 19	17.70000 -0.68	18.18	17.53	18.18	3,339,268
06 Aug 19	18.38000 -0.43	19.15	18.07	18.90	1,875,841
05 Aug 19	18.81000 -0.12	19.01	18.27	18.50	1,633,647
02 Aug 19	18.93000 -0.17	19.70	18.78	19.70	2,510,079
01 Aug 19	19.10000 -0.42	21.16	18.61	21.00	5,638,117
31 Jul 19	19.52000 -0.22	19.95	19.20	19.88	2,293,496
30 Jul 19	19.74000 +0.07	19.74	18.99	19.51	1,432,726
29 Jul 19	19.67000 +0.18	19.73	18.53	18.62	2,533,917
26 Jul 19	19.49000 +0.62	19.65	18.94	19.02	1,048,100
25 Jul 19	18.87000 -0.20	19.30	18.81	19.23	1,038,629
24 Jul 19	19.07000 +0.81	19.21	18.10	18.29	1,421,349
23 Jul 19	18.26000 +0.61	18.27	17.69	17.80	989,049
22 Jul 19	17.65000 -0.26	18.02	17.50	17.86	1,386,265
19 Jul 19	17.91000 -0.52	18.62	17.59	18.43	2,864,351
18 Jul 19	18.43000 -0.02	18.83	18.25	18.29	803,453
17 Jul 19	18.45000 -0.36	18.68	18.16	18.68	1,017,562
16 Jul 19	18.81000 +0.47	18.99	18.40	18.40	1,006,741
15 Jul 19	18.34000 +0.05	18.60	18.23	18.33	688,578
12 Jul 19	18.29000 +0.43	18.33	17.77	17.89	1,174,848
11 Jul 19	17.86000 -0.79	18.65	17.64	18.62	2,627,832
10 Jul 19	18.65000 -0.52	19.33	18.63	19.31	1,552,826
09 Jul 19	19.17000 -0.24	19.54	19.17	19.30	744,483
08 Jul 19	19.41000 -0.23	19.65	19.32	19.56	898,186
05 Jul 19	19.64000 +0.13	19.75	19.31	19.36	556,300
03 Jul 19	19.51000 +0.01	19.63	19.24	19.63	465,734
02 Jul 19	19.50000 +0.12	19.69	19.12	19.35	1,012,146
01 Jul 19	19.38000 +0.12	19.78	19.25	19.46	1,048,087
28 Jun 19	19.26000 +0.02	19.57	18.89	19.19	2,440,192
27 Jun 19	19.24000 +0.96	19.30	18.22	18.36	1,261,687
26 Jun 19	18.28000 +0.36	18.52	17.93	17.99	1,458,386
25 Jun 19	17.92000 -0.54	18.48	17.75	18.48	1,378,882
24 Jun 19	18.46000 -0.39	18.94	18.37	18.81	1,675,907
21 Jun 19	18.85000 -0.49	19.26	18.81	19.20	1,423,662
20 Jun 19	19.34000 -0.36	20.13	19.24	20.05	1,152,942
19 Jun 19	19.70000 -0.11	19.84	19.44	19.84	1,284,937
18 Jun 19	19.81000 +0.07	20.34	19.66	19.85	971,679
17 Jun 19	19.74000 +0.15	19.88	19.28	19.56	1,640,114
14 Jun 19	19.59000 -0.39	20.02	19.58	20.01	862,963
13 Jun 19	19.98000 +0.14	20.26	19.82	19.88	825,956
12 Jun 19	19.84000 -0.03	20.02	19.57	19.68	818,863
11 Jun 19	19.87000 -0.21	20.42	19.79	20.42	2,075,083
10 Jun 19	20.08000 +0.36	20.18	19.74	19.80	1,259,433
07 Jun 19	19.72000 +0.86	19.77	18.90	18.90	3,036,236
06 Jun 19	18.86000 +0.19	18.95	18.38	18.63	1,799,802
05 Jun 19	18.67000 -0.13	19.05	18.34	18.86	1,942,779
04 Jun 19	18.80000 +1.11	18.81	17.76	17.87	3,790,952
03 Jun 19	17.69000 -1.16	18.86	17.46	18.62	4,853,565
31 May 19	18.85000 -0.90	19.58	18.74	19.51	3,898,604
30 May 19	19.75000 -0.58	20.84	19.53	20.43	2,942,358
29 May 19	20.33000 -0.27	20.51	20.03	20.41	2,165,521
28 May 19	20.60000 -0.51	21.35	20.58	21.21	1,811,866
24 May 19	21.11000 +0.28	21.47	20.86	21.12	1,329,946
23 May 19	20.83000 -0.54	21.09	20.52	21.09	2,188,156
22 May 19	21.37000 -0.16	21.62	21.15	21.31	1,233,900
21 May 19	21.53000 +0.13	21.91	21.46	21.46	1,531,528
20 May 19	21.40000 +0.20	21.52	20.64	20.92	2,606,806
17 May 19	21.20000 -0.20	21.64	20.95	21.15	1,863,708
16 May 19	21.40000 +1.08	21.42	20.53	20.80	4,446,836
15 May 19	20.32000 +0.41	20.45	19.45	19.71	1,703,314
14 May 19	19.91000 +0.14	20.20	19.61	19.81	1,397,637
13 May 19	19.77000 -0.56	19.98	19.34	19.80	2,014,751
10 May 19	20.33000 +0.14	20.63	19.64	20.04	2,521,189
09 May 19	20.19000 +1.17	20.34	19.27	19.74	4,222,817
08 May 19	19.02000 +0.27	19.11	18.40	18.63	2,552,805
07 May 19	18.75000 -0.62	19.34	18.50	19.32	3,172,409
06 May 19	19.37000 -0.63	19.84	19.12	19.80	2,272,750
03 May 19	20.00000 -0.04	20.37	19.65	20.04	3,587,088
02 May 19	20.04000 -1.00	21.66	19.77	21.50	6,624,207
01 May 19	21.04000 -0.63	21.98	20.73	21.98	2,897,345
30 Apr 19	21.67000 -0.35	22.01	21.27	21.88	2,401,661
29 Apr 19	22.02000 -0.09	22.27	21.85	22.10	1,181,047
26 Apr 19	22.11000 +0.24	22.18	21.48	21.96	1,614,605
25 Apr 19	21.87000 -0.24	22.25	21.72	22.19	1,245,186
24 Apr 19	22.11000 +0.08	22.37	21.80	22.03	1,269,220
23 Apr 19	22.03000 +0.75	22.24	21.26	21.26	2,672,418
22 Apr 19	21.28000 +0.06	21.42	21.07	21.19	1,777,941
18 Apr 19	21.22000 -0.07	21.72	21.10	21.33	1,660,552
17 Apr 19	21.29000 +0.15	21.52	21.01	21.28	1,734,552
16 Apr 19	21.14000 +0.22	21.25	20.85	20.97	1,537,211
15 Apr 19	20.92000 -0.30	21.55	20.76	21.42	1,700,653
12 Apr 19	21.22000 +0.13	21.49	21.09	21.12	1,452,018
11 Apr 19	21.09000 -0.01	21.38	21.03	21.16	1,050,156
10 Apr 19	21.10000 +0.41	21.23	20.73	20.73	1,205,149
09 Apr 19	20.69000 -0.55	21.11	20.57	21.11	1,720,753
08 Apr 19	21.24000 -0.13	21.49	20.98	21.26	846,672
05 Apr 19	21.37000 +0.49	21.53	20.94	20.94	1,074,451
04 Apr 19	20.88000 -0.11	21.16	20.81	21.00	1,201,139
03 Apr 19	20.99000 +0.19	21.38	20.89	21.04	1,468,678
02 Apr 19	20.80000 +0.35	21.18	20.45	20.55	1,922,377
01 Apr 19	20.45000 +0.35	20.84	20.25	20.38	1,923,813
29 Mar 19	20.10000 +0.31	20.36	19.87	20.01	2,727,097
28 Mar 19	19.79000 +0.07	20.33	19.45	19.77	1,885,859
27 Mar 19	19.72000 -0.27	20.04	19.48	20.04	1,938,264
26 Mar 19	19.99000 -0.02	20.38	19.76	19.83	1,775,552
25 Mar 19	20.01000 -0.18	20.33	19.84	20.19	1,418,470
22 Mar 19	20.19000 -0.85	20.88	20.19	20.78	2,642,695
21 Mar 19	21.04000 -0.39	21.53	20.98	21.26	2,580,581
20 Mar 19	21.43000 -0.77	22.11	21.26	22.11	2,489,205
19 Mar 19	22.20000 -0.02	22.59	22.11	22.29	1,278,728
18 Mar 19	22.22000 +0.10	22.37	21.86	22.17	1,241,461
15 Mar 19	22.12000 +0.26	22.63	21.75	21.92	2,226,042
14 Mar 19	21.86000 -0.76	22.70	21.79	22.70	1,995,782
13 Mar 19	22.62000 +0.01	23.04	22.51	22.76	1,094,163
12 Mar 19	22.61000 -0.66	23.37	22.58	23.37	1,429,017
11 Mar 19	23.27000 +0.50	23.40	22.65	22.84	941,068
08 Mar 19	22.77000 -0.13	22.90	22.52	22.63	1,209,997
07 Mar 19	22.90000 -0.32	23.30	22.58	23.15	2,004,763
06 Mar 19	23.22000 -0.22	23.80	23.18	23.44	1,510,583
05 Mar 19	23.44000 -0.46	23.97	23.16	23.97	2,682,166
04 Mar 19	23.90000 -1.15	25.15	23.72	25.07	2,696,961
01 Mar 19	25.05000 +0.20	25.21	24.73	25.11	1,341,330
28 Feb 19	24.85000 -0.53	25.41	24.79	25.34	1,363,195
27 Feb 19	25.38000 +0.22	25.42	24.77	25.07	1,350,231
26 Feb 19	25.16000 -0.03	25.50	25.01	25.09	1,072,580
25 Feb 19	25.19000 +0.05	25.53	25.00	25.37	1,113,457
22 Feb 19	25.14000 +1.06	25.18	24.13	24.35	1,934,613
21 Feb 19	24.08000 -0.18	24.54	23.97	24.27	1,122,331
20 Feb 19	24.26000 -0.29	24.99	24.12	24.60	1,474,248
19 Feb 19	24.55000 +0.14	24.71	24.30	24.40	1,439,629
15 Feb 19	24.41000 -0.07	25.01	24.32	24.60	1,673,062
14 Feb 19	24.48000 -0.07	24.83	23.88	24.45	1,198,360
13 Feb 19	24.55000 -0.37	25.04	24.49	24.96	2,117,200
12 Feb 19	24.92000 -0.26	25.61	24.78	25.43	1,702,321
11 Feb 19	25.18000 +0.13	25.31	24.41	24.93	1,908,114
08 Feb 19	25.05000 -0.70	25.78	24.79	25.51	2,226,442
07 Feb 19	25.75000 -0.09	26.45	24.56	25.84	2,514,483
06 Feb 19	25.84000 +0.43	26.05	25.24	25.38	2,640,727
05 Feb 19	25.41000 +0.53	25.51	24.93	24.97	2,304,333
04 Feb 19	24.88000 +0.04	25.28	24.77	25.00	1,857,542
01 Feb 19	24.84000 +0.60	24.90	24.28	24.48	1,973,038
31 Jan 19	24.24000 -0.02	24.64	24.11	24.30	1,561,082
30 Jan 19	24.26000 +0.65	24.29	23.55	23.86	1,578,520
29 Jan 19	23.61000 -0.52	24.33	23.49	24.12	1,424,846
28 Jan 19	24.13000 -0.06	24.37	23.70	23.84	2,619,213
25 Jan 19	24.19000 +0.00	24.65	24.07	24.60	1,124,618
24 Jan 19	24.19000 +0.31	24.35	23.61	23.84	1,131,359
23 Jan 19	23.88000 -0.25	24.44	23.75	24.28	1,033,869
22 Jan 19	24.13000 -0.47	24.45	23.68	24.37	1,383,939
18 Jan 19	24.60000 +0.25	24.74	24.24	24.35	1,426,612
17 Jan 19	24.35000 +0.45	24.42	23.69	24.31	1,681,635
16 Jan 19	23.90000 +0.31	24.15	23.49	23.50	1,394,123
15 Jan 19	23.59000 -0.13	24.06	23.39	23.96	1,649,750
14 Jan 19	23.72000 -1.14	24.75	23.70	24.57	1,555,127
11 Jan 19	24.86000 +0.30	24.97	24.14	24.48	2,592,055
10 Jan 19	24.56000 +0.74	24.68	23.59	23.74	2,491,184
09 Jan 19	23.82000 +0.63	24.09	23.17	23.40	1,664,505
08 Jan 19	23.19000 +0.68	23.26	22.21	22.79	3,036,500
07 Jan 19	22.51000 +1.33	22.63	20.76	21.00	4,561,940
04 Jan 19	21.18000 +1.24	21.42	20.33	20.36	2,910,280
03 Jan 19	19.94000 +0.49	20.29	19.12	19.23	2,998,069
02 Jan 19	19.45000 +0.62	19.74	18.28	18.50	2,580,860
31 Dec 18	18.83000 +0.20	19.05	18.02	18.88	1,933,852
28 Dec 18	18.63000 -0.11	19.12	18.40	18.73	1,554,840
27 Dec 18	18.74000 -0.24	19.04	17.81	18.70	11,567,039
26 Dec 18	18.98000 +1.30	19.01	17.62	17.71	2,373,757
24 Dec 18	17.68000 -0.26	18.12	17.30	17.62	1,149,404
21 Dec 18	17.94000 -0.97	18.95	17.92	18.82	4,500,391
20 Dec 18	18.91000 -0.85	19.86	18.64	19.53	3,238,005
19 Dec 18	19.76000 -1.63	21.74	19.67	21.46	3,855,133
18 Dec 18	21.39000 -0.39	22.30	21.36	21.95	1,886,633
17 Dec 18	21.78000 -0.72	23.00	21.56	22.50	1,679,973
14 Dec 18	22.50000 -0.09	23.15	22.25	22.50	1,508,182
13 Dec 18	22.59000 -0.39	23.40	22.57	23.28	1,778,479
12 Dec 18	22.98000 +0.98	23.35	22.19	22.28	1,341,878
11 Dec 18	22.00000 -0.78	23.28	21.94	23.04	1,945,856
10 Dec 18	22.78000 +0.20	22.83	22.20	22.46	2,191,583
07 Dec 18	22.58000 -0.31	23.44	22.37	23.20	2,925,186
06 Dec 18	22.89000 +0.75	22.92	21.51	21.74	3,334,574
04 Dec 18	22.14000 -0.62	22.96	22.08	22.73	2,203,523
03 Dec 18	22.76000 +0.65	23.08	22.34	22.62	1,631,443
30 Nov 18	22.11000 -0.27	22.44	21.93	22.20	2,280,017
29 Nov 18	22.38000 -0.30	22.69	21.92	22.50	1,969,566
28 Nov 18	22.68000 +0.66	22.89	21.84	22.17	2,202,494
27 Nov 18	22.02000 +0.24	22.28	21.46	21.71	2,002,069
26 Nov 18	21.78000 +1.04	21.88	21.03	21.03	1,303,212
23 Nov 18	20.74000 -0.31	21.32	20.71	20.85	861,337
21 Nov 18	21.05000 +0.53	21.60	20.60	20.70	1,258,545
20 Nov 18	20.52000 -0.48	20.85	20.15	20.80	1,797,950
19 Nov 18	21.00000 -0.40	21.50	20.81	21.38	1,856,271
16 Nov 18	21.40000 +0.03	21.86	21.06	21.38	2,396,098
15 Nov 18	21.37000 +0.05	21.40	20.35	21.14	2,439,350
14 Nov 18	21.32000 +1.56	21.92	20.30	20.35	3,587,585
13 Nov 18	19.76000 -0.30	20.75	19.59	20.23	2,161,970
12 Nov 18	20.06000 -0.86	21.04	18.76	20.81	2,686,177
09 Nov 18	20.92000 -0.77	21.83	20.56	21.39	4,416,613
08 Nov 18	21.69000 -0.71	22.27	21.40	22.08	1,933,404
07 Nov 18	22.40000 +0.17	22.65	21.65	22.34	3,025,974
06 Nov 18	22.23000 +0.06	22.76	21.77	22.28	1,867,160
05 Nov 18	22.17000 -1.03	23.29	21.95	23.18	4,014,269
02 Nov 18	23.20000 -0.68	24.81	22.84	23.95	3,250,858
01 Nov 18	23.88000 -0.40	25.37	22.12	22.50	5,573,357
31 Oct 18	24.28000 +0.96	24.89	23.21	23.70	3,541,467
30 Oct 18	23.32000 +0.94	23.50	21.91	22.27	2,374,329
29 Oct 18	22.38000 -1.05	23.88	22.09	23.40	2,836,138
26 Oct 18	23.43000 -1.18	24.22	23.10	24.22	2,913,853
25 Oct 18	24.61000 +0.87	24.73	23.59	23.90	2,185,178
24 Oct 18	23.74000 -1.40	25.34	23.62	25.05	3,857,940
23 Oct 18	25.14000 -1.77	26.45	24.98	26.39	2,871,221
22 Oct 18	26.91000 -1.24	28.50	26.75	28.37	3,399,473
19 Oct 18	28.15000 -1.66	29.83	27.75	29.73	2,238,102
18 Oct 18	29.81000 +0.01	29.92	29.37	29.60	3,237,381
17 Oct 18	29.80000 +0.68	29.94	28.64	29.20	3,588,983
16 Oct 18	29.12000 +0.61	29.39	28.01	28.62	2,398,310
15 Oct 18	28.51000 -1.41	30.15	28.38	29.96	5,170,946
12 Oct 18	29.92000 +1.35	30.05	28.85	29.12	3,227,231
11 Oct 18	28.57000 -0.55	29.57	28.32	29.10	1,990,356
10 Oct 18	29.12000 +0.34	29.98	28.94	28.98	3,796,751
09 Oct 18	28.78000 +0.32	28.92	27.65	28.46	17,877,280
08 Oct 18	28.46000 -1.58	30.15	28.26	30.10	4,540,851
05 Oct 18	30.04000 -2.79	32.41	29.68	32.41	5,094,713
04 Oct 18	32.83000 -1.09	33.74	32.76	33.74	929,154
03 Oct 18	33.92000 +0.33	34.72	33.62	33.73	1,580,249
02 Oct 18	33.59000 +0.84	33.77	32.88	33.14	1,673,738
01 Oct 18	32.75000 -0.17	33.22	32.11	33.15	893,717
28 Sep 18	32.92000 +0.02	33.69	32.69	32.85	1,710,117
27 Sep 18	32.90000 +0.65	32.97	31.86	32.24	877,288
26 Sep 18	32.25000 -0.09	32.70	32.02	32.43	794,635
25 Sep 18	32.34000 +0.54	32.40	31.68	31.92	740,243
24 Sep 18	31.80000 -0.62	32.40	31.44	32.40	759,592
21 Sep 18	32.42000 -0.14	32.75	32.04	32.57	805,526
20 Sep 18	32.56000 +0.36	32.59	31.67	32.36	900,725
19 Sep 18	32.20000 -0.80	33.59	31.85	32.90	1,000,007
18 Sep 18	33.00000 +0.41	33.04	32.23	32.56	901,136
17 Sep 18	32.59000 +0.20	32.78	31.82	32.26	912,831
14 Sep 18	32.39000 +0.43	32.49	31.82	32.10	1,076,881
13 Sep 18	31.96000 -0.76	33.25	31.75	32.74	1,351,307
12 Sep 18	32.72000 +0.13	32.90	31.93	32.50	1,182,404
11 Sep 18	32.59000 +0.26	32.71	31.40	32.08	1,205,941
10 Sep 18	32.33000 +0.23	32.44	31.99	32.21	897,159
07 Sep 18	32.10000 +0.73	32.29	31.26	31.37	1,540,715
06 Sep 18	31.37000 -1.78	33.40	31.17	33.15	1,427,047
05 Sep 18	33.15000 -0.58	33.84	32.57	33.57	1,409,920
04 Sep 18	33.73000 -0.73	34.87	33.56	34.47	1,389,463
31 Aug 18	34.46000 -0.19	34.65	34.20	34.58	782,711
30 Aug 18	34.65000 -0.32	35.10	34.62	34.79	419,847
29 Aug 18	34.97000 +0.46	35.05	34.32	34.47	894,228
28 Aug 18	34.51000 +0.21	34.59	33.16	34.30	1,521,080
27 Aug 18	34.30000 -0.25	35.25	34.17	34.79	1,145,025
24 Aug 18	34.55000 -0.29	35.36	34.52	34.87	850,647
23 Aug 18	34.84000 +0.19	34.95	34.45	34.57	808,368
22 Aug 18	34.65000 +0.22	34.77	34.14	34.33	758,082
21 Aug 18	34.43000 +0.61	34.90	33.76	33.89	1,412,857
20 Aug 18	33.82000 +0.77	34.32	33.23	33.96	1,875,446
17 Aug 18	33.05000 +0.87	33.51	31.97	32.03	1,546,707
16 Aug 18	32.18000 +1.13	32.39	31.15	31.15	1,073,770
15 Aug 18	31.05000 +0.10	31.08	30.22	30.89	857,251
14 Aug 18	30.95000 +0.00	31.58	30.91	31.08	996,677
13 Aug 18	30.95000 -0.52	31.95	30.89	31.40	807,679
10 Aug 18	31.47000 +0.34	31.82	30.87	30.98	775,196
09 Aug 18	31.13000 -0.04	31.50	31.04	31.15	612,501
08 Aug 18	31.17000 -0.08	31.73	31.02	31.21	813,679
07 Aug 18	31.25000 -0.20	31.70	30.62	31.56	1,162,398
06 Aug 18	31.45000 -0.84	32.68	31.12	32.51	1,292,286
03 Aug 18	32.29000 +0.65	32.51	31.76	31.86	1,143,028
02 Aug 18	31.64000 +0.19	31.85	30.58	30.87	1,445,315
01 Aug 18	31.45000 -0.60	32.32	30.09	32.16	1,637,015
31 Jul 18	32.05000 +0.60	32.45	31.30	31.39	1,497,653
30 Jul 18	31.45000 +0.21	31.96	30.71	31.42	1,722,069
27 Jul 18	31.24000 -1.26	33.07	31.05	32.77	1,617,764
26 Jul 18	32.50000 -1.66	34.92	31.66	34.43	3,815,591
25 Jul 18	34.16000 -0.27	34.82	33.82	34.46	1,495,823
24 Jul 18	34.43000 -0.63	35.44	33.98	35.32	977,252
23 Jul 18	35.06000 -0.48	35.46	34.61	35.46	1,195,522
20 Jul 18	35.54000 +0.13	35.70	35.07	35.45	808,354
19 Jul 18	35.41000 -0.30	35.55	34.96	35.49	801,659
18 Jul 18	35.71000 -0.01	35.87	34.61	35.71	1,296,546
17 Jul 18	35.72000 -0.23	35.99	35.60	35.85	955,407
16 Jul 18	35.95000 -0.64	36.85	35.87	36.65	956,070
13 Jul 18	36.59000 +0.14	36.90	36.31	36.66	1,026,811
12 Jul 18	36.45000 +0.50	36.47	35.68	36.05	899,094
11 Jul 18	35.95000 +0.54	36.02	35.01	35.22	932,117
10 Jul 18	35.41000 +0.37	36.00	34.98	35.13	955,385
09 Jul 18	35.04000 +0.13	35.34	34.70	35.12	1,539,340
06 Jul 18	34.91000 +1.15	35.19	33.84	33.84	1,166,285
05 Jul 18	33.76000 +0.02	33.89	33.40	33.83	570,384
03 Jul 18	33.74000 +0.90	33.82	32.43	32.99	623,728
02 Jul 18	32.84000 -0.75	33.39	32.38	33.39	989,567
29 Jun 18	33.59000 +0.09	34.05	33.45	33.75	1,123,109
28 Jun 18	33.50000 +0.00	33.59	33.11	33.36	998,488
27 Jun 18	33.50000 -0.58	34.96	33.48	34.06	1,047,091
26 Jun 18	34.08000 +0.38	34.32	33.71	33.71	903,032
25 Jun 18	33.70000 -0.91	34.66	33.16	34.31	1,301,761
22 Jun 18	34.61000 -0.05	35.18	33.97	34.74	1,753,949
21 Jun 18	34.66000 +0.81	35.09	33.68	34.00	2,213,913
20 Jun 18	33.85000 +0.44	34.00	33.32	33.63	1,277,393
19 Jun 18	33.41000 +0.16	33.79	33.07	33.11	1,165,340
18 Jun 18	33.25000 +0.18	33.39	32.66	32.88	1,105,053
15 Jun 18	33.07000 +0.75	33.18	32.23	32.34	2,138,394
14 Jun 18	32.32000 +0.50	32.41	30.82	31.82	1,441,767
13 Jun 18	31.82000 -0.65	32.66	31.82	32.43	1,081,298
12 Jun 18	32.47000 +0.17	33.08	32.16	32.32	945,944
11 Jun 18	32.30000 -0.10	32.67	32.13	32.41	867,504
08 Jun 18	32.40000 -1.33	34.33	31.96	34.11	2,377,629
07 Jun 18	33.73000 -0.08	34.31	33.47	33.99	1,335,995
06 Jun 18	33.81000 +0.72	33.90	32.56	33.07	1,201,798
05 Jun 18	33.09000 -0.63	34.07	32.89	34.07	1,287,275
04 Jun 18	33.72000 -0.11	34.00	33.50	33.99	1,331,143
01 Jun 18	33.83000 -0.25	34.31	33.53	34.22	1,436,179
31 May 18	34.08000 -0.27	34.53	33.90	34.37	1,266,176
30 May 18	34.35000 +0.09	34.89	34.33	34.42	536,618
29 May 18	34.26000 -0.18	34.43	33.92	34.22	921,405
25 May 18	34.44000 -0.35	34.86	34.25	34.80	675,126
24 May 18	34.79000 +0.03	35.07	34.33	34.63	696,604
23 May 18	34.76000 -0.22	35.20	34.35	34.86	697,209
22 May 18	34.98000 -0.20	35.52	34.64	35.35	788,735
21 May 18	35.18000 +0.33	35.51	35.00	35.03	905,782
18 May 18	34.85000 -0.60	36.29	34.78	35.68	1,435,854
17 May 18	35.45000 +1.14	35.75	34.10	34.34	2,522,608
16 May 18	34.31000 +0.33	34.65	33.91	33.91	1,568,490
15 May 18	33.98000 +0.23	34.84	33.41	33.87	2,684,875
14 May 18	33.75000 +1.51	34.10	32.12	32.27	3,897,650
11 May 18	32.24000 +0.22	32.64	31.94	32.09	1,566,160
10 May 18	32.02000 +0.32	32.26	31.66	31.83	1,319,071
09 May 18	31.70000 -0.07	32.17	31.58	31.87	1,190,222
08 May 18	31.77000 +0.90	31.80	30.97	30.97	1,218,323
07 May 18	30.87000 +0.20	31.16	30.69	30.69	1,138,576
04 May 18	30.67000 +0.17	30.95	30.16	30.43	1,251,148
03 May 18	30.50000 -0.07	30.65	29.86	30.42	1,278,943
02 May 18	30.57000 -0.01	31.08	30.36	30.51	1,763,953
01 May 18	30.58000 +0.27	30.60	29.78	30.30	1,650,356
30 Apr 18	30.31000 +0.35	30.71	30.15	30.20	1,942,998
27 Apr 18	29.96000 +0.31	30.54	29.34	30.00	1,904,075
26 Apr 18	29.65000 +3.39	30.95	29.17	30.00	4,333,056
25 Apr 18	26.26000 -0.46	26.83	25.99	26.83	1,722,287
24 Apr 18	26.72000 -0.79	27.75	26.33	27.53	1,272,897
23 Apr 18	27.51000 +0.01	27.96	27.25	27.57	911,977
20 Apr 18	27.50000 +0.13	27.60	27.25	27.38	839,549
19 Apr 18	27.37000 -0.12	27.51	27.09	27.51	1,528,479
18 Apr 18	27.49000 +0.70	27.80	26.74	26.85	2,299,048
17 Apr 18	26.79000 +0.03	27.19	26.76	26.93	1,620,182
16 Apr 18	26.76000 +0.16	27.15	26.59	26.67	1,327,645
13 Apr 18	26.60000 -0.42	27.36	26.54	27.28	887,039
12 Apr 18	27.02000 +0.82	27.58	26.22	26.40	3,285,098
11 Apr 18	26.20000 -0.13	26.52	26.02	26.28	1,220,532
10 Apr 18	26.33000 +0.01	26.87	26.30	26.33	784,511
09 Apr 18	26.32000 +0.04	26.60	26.13	26.44	1,309,475
06 Apr 18	26.28000 -0.22	26.68	26.09	26.40	1,524,223
05 Apr 18	26.50000 +0.49	26.75	26.00	26.27	1,550,209
04 Apr 18	26.01000 +0.47	26.07	24.78	25.07	1,291,885
03 Apr 18	25.54000 +0.41	25.61	24.92	25.18	1,415,121
02 Apr 18	25.13000 -1.13	26.50	24.93	26.24	1,415,072
29 Mar 18	26.26000 +0.40	26.50	25.68	25.89	1,212,550
28 Mar 18	25.86000 -0.36	26.38	25.61	26.29	1,102,823
27 Mar 18	26.22000 -0.37	26.88	26.10	26.74	1,190,929
26 Mar 18	26.59000 +0.75	26.63	26.04	26.19	1,198,928
23 Mar 18	25.84000 -0.27	26.40	25.67	26.24	1,457,844
22 Mar 18	26.11000 -0.38	26.44	26.04	26.33	1,402,272
21 Mar 18	26.49000 -0.17	26.79	26.22	26.56	1,171,054
20 Mar 18	26.66000 +0.26	26.96	26.40	26.55	649,966
19 Mar 18	26.40000 -0.26	26.80	25.98	26.43	966,237
16 Mar 18	26.66000 +0.09	26.97	26.44	26.57	1,853,440
15 Mar 18	26.57000 -0.51	27.35	26.12	27.04	1,650,380
14 Mar 18	27.08000 +0.13	28.20	27.07	27.33	2,651,343
13 Mar 18	26.95000 -0.34	27.59	26.89	27.40	1,082,443
12 Mar 18	27.29000 +0.04	27.66	26.95	27.37	1,564,025
09 Mar 18	27.25000 +0.83	27.27	26.47	26.56	901,545
08 Mar 18	26.42000 -0.35	27.14	26.14	26.82	1,262,865
07 Mar 18	26.77000 +0.42	27.13	26.27	26.50	1,528,466
06 Mar 18	26.35000 +0.80	26.37	25.47	25.76	2,303,213
05 Mar 18	25.55000 -0.40	26.01	25.38	26.01	1,592,633
02 Mar 18	25.95000 -0.56	26.05	25.36	25.98	1,727,580
01 Mar 18	26.51000 -0.10	26.87	26.39	26.54	1,744,064
28 Feb 18	26.61000 +0.26	26.91	26.27	26.27	1,312,978
27 Feb 18	26.35000 -0.83	27.35	26.27	27.08	1,383,309
26 Feb 18	27.18000 +0.51	27.24	26.64	26.70	999,983
23 Feb 18	26.67000 +0.50	26.74	26.05	26.41	1,167,338
22 Feb 18	26.17000 -0.99	27.34	26.17	27.15	1,459,848
21 Feb 18	27.16000 -1.29	28.55	26.98	28.32	1,736,854
20 Feb 18	28.45000 +0.39	28.60	27.63	27.71	1,273,812
16 Feb 18	28.06000 -0.12	28.40	27.56	28.02	1,097,568
15 Feb 18	28.18000 -0.27	28.63	28.08	28.61	1,584,519
14 Feb 18	28.45000 +0.60	28.64	27.17	27.65	1,214,122
13 Feb 18	27.85000 +0.02	28.08	27.58	27.61	1,219,674
12 Feb 18	27.83000 +0.27	28.14	27.06	27.51	1,768,892
09 Feb 18	27.56000 +0.45	27.85	25.83	27.34	3,893,338
08 Feb 18	27.11000 -2.34	29.87	26.82	28.67	3,286,879
07 Feb 18	29.45000 -1.21	30.86	29.38	30.82	1,804,067
06 Feb 18	30.66000 +0.70	30.86	28.81	29.55	1,378,266
05 Feb 18	29.96000 -1.11	31.42	29.84	30.96	1,136,173
02 Feb 18	31.07000 -1.17	32.16	30.85	32.16	1,013,614
01 Feb 18	32.24000 +0.33	32.45	31.56	31.56	1,405,067
31 Jan 18	31.91000 -0.10	32.35	31.68	32.15	758,764
30 Jan 18	32.01000 -0.25	32.28	31.67	31.96	829,541
29 Jan 18	32.26000 -0.38	32.62	32.08	32.48	929,987
26 Jan 18	32.64000 -0.37	33.13	32.45	33.13	478,447
25 Jan 18	33.01000 +0.52	33.02	32.25	32.54	723,573
24 Jan 18	32.49000 -0.01	32.79	32.08	32.61	838,708
23 Jan 18	32.50000 -0.51	33.15	32.44	33.04	952,058
22 Jan 18	33.01000 +0.11	33.30	32.51	33.10	813,351
19 Jan 18	32.90000 +0.64	32.95	32.12	32.58	759,206
18 Jan 18	32.26000 -0.49	32.83	32.01	32.78	2,281,917
17 Jan 18	32.75000 +0.56	32.76	32.17	32.50	566,100
16 Jan 18	32.19000 +0.08	32.98	32.01	32.53	1,166,688
12 Jan 18	32.11000 -0.11	32.35	31.71	32.25	550,358
11 Jan 18	32.22000 +1.22	32.25	30.86	31.03	915,342
10 Jan 18	31.00000 -0.01	31.20	30.67	30.92	553,863
09 Jan 18	31.01000 +0.22	31.28	30.55	30.80	595,800
08 Jan 18	30.79000 +0.00	30.95	30.45	30.79	956,397
05 Jan 18	30.79000 +0.48	30.84	30.36	30.54	688,765
04 Jan 18	30.31000 -0.02	30.50	30.06	30.34	861,657
03 Jan 18	30.33000 -0.41	30.79	30.02	30.74	1,165,486
02 Jan 18	30.74000 -0.59	31.58	30.63	31.46	1,208,278
29 Dec 17	31.33000 -0.09	31.65	31.07	31.46	824,965
28 Dec 17	31.42000 +0.18	31.61	30.96	31.30	621,355
27 Dec 17	31.24000 +0.48	31.26	30.53	30.71	961,597
26 Dec 17	30.76000 +0.24	30.92	30.47	30.76	670,664
22 Dec 17	30.52000 -0.82	31.39	30.47	31.20	853,208
21 Dec 17	31.34000 +0.44	31.42	30.43	30.72	2,309,860
20 Dec 17	30.90000 +1.50	31.20	29.28	29.65	3,255,369
19 Dec 17	29.40000 +0.37	29.50	28.53	29.20	2,481,581
18 Dec 17	29.03000 -0.66	30.99	27.59	30.79	5,833,342
15 Dec 17	29.69000 +0.44	29.77	28.96	29.22	2,640,715
14 Dec 17	29.25000 +0.25	29.31	28.82	29.21	1,068,423
13 Dec 17	29.00000 +0.42	29.29	28.52	28.58	761,586
12 Dec 17	28.58000 -0.21	29.03	28.56	28.87	866,932
11 Dec 17	28.79000 +0.26	28.93	28.16	28.60	2,585,182
08 Dec 17	28.53000 -0.32	29.29	28.45	28.97	602,416
07 Dec 17	28.85000 +0.49	28.88	28.29	28.29	754,870
06 Dec 17	28.36000 -0.23	28.84	27.98	28.58	680,993
05 Dec 17	28.59000 -0.23	29.07	28.49	28.81	627,724
04 Dec 17	28.82000 -0.10	29.84	28.69	29.45	994,216
01 Dec 17	28.92000 +0.16	29.24	28.20	28.94	1,022,751
30 Nov 17	28.76000 +0.32	29.25	28.16	28.58	1,534,984
29 Nov 17	28.44000 +0.56	29.13	28.00	28.15	1,276,291
28 Nov 17	27.88000 +0.27	28.13	27.70	27.70	633,167
27 Nov 17	27.61000 +0.11	28.31	27.23	27.51	566,540
24 Nov 17	27.50000 +0.12	27.56	27.25	27.47	176,523
22 Nov 17	27.38000 -0.45	28.03	27.35	27.93	523,654
21 Nov 17	27.83000 +0.15	28.04	27.73	27.91	776,379
20 Nov 17	27.68000 +0.50	28.02	27.31	27.36	1,322,122
17 Nov 17	27.18000 -0.09	27.45	27.13	27.18	699,345
16 Nov 17	27.27000 +0.35	27.64	27.02	27.05	827,081
15 Nov 17	26.92000 -0.24	27.09	26.49	27.05	707,646
14 Nov 17	27.16000 +0.01	27.35	26.95	27.05	692,375
13 Nov 17	27.15000 +0.27	27.43	26.64	26.81	848,153
10 Nov 17	26.88000 -0.21	27.27	26.85	27.08	1,032,326
09 Nov 17	27.09000 +0.17	27.25	26.58	26.80	671,633
08 Nov 17	26.92000 +0.27	27.13	26.55	26.56	833,043
07 Nov 17	26.65000 +0.05	26.75	25.68	26.68	1,199,306
06 Nov 17	26.60000 +0.54	26.84	26.05	26.15	837,682
03 Nov 17	26.06000 +0.04	26.21	25.79	26.03	839,470
02 Nov 17	26.02000 -0.05	26.55	26.00	26.00	902,772
01 Nov 17	26.07000 -0.02	26.78	25.97	26.26	826,666
31 Oct 17	26.09000 +0.63	26.11	25.62	25.62	919,777
30 Oct 17	25.46000 -0.04	25.53	24.97	25.37	893,084
27 Oct 17	25.50000 +0.84	25.91	24.28	24.35	1,829,805
26 Oct 17	24.66000 -0.71	25.30	23.92	25.30	2,520,763
25 Oct 17	25.37000 +0.20	25.46	24.76	25.15	1,446,592
24 Oct 17	25.17000 +0.16	25.46	25.00	25.24	666,224
23 Oct 17	25.01000 -0.12	25.39	24.85	25.28	632,939
20 Oct 17	25.13000 +0.21	25.20	25.03	25.19	428,017
19 Oct 17	24.92000 -0.28	25.03	24.58	24.91	1,504,545
18 Oct 17	25.20000 +1.23	25.21	24.08	24.16	1,996,772
17 Oct 17	23.97000 +0.38	24.12	23.56	23.64	672,450
16 Oct 17	23.59000 -0.12	24.01	23.50	23.74	535,621
13 Oct 17	23.71000 +0.08	24.01	23.54	23.70	693,441
12 Oct 17	23.63000 -0.07	23.85	23.37	23.70	633,977
11 Oct 17	23.70000 +0.15	24.04	23.50	23.57	711,971
10 Oct 17	23.55000 -0.12	23.84	23.23	23.84	472,022
09 Oct 17	23.67000 -0.33	24.00	23.61	24.00	572,690
06 Oct 17	24.00000 -0.05	24.30	23.51	23.79	1,154,930
05 Oct 17	24.05000 +1.14	24.74	22.92	22.92	3,285,826
04 Oct 17	22.91000 -0.40	23.42	22.74	23.23	791,762
03 Oct 17	23.31000 +0.00	23.42	23.11	23.34	635,428
02 Oct 17	23.31000 -0.08	23.49	23.09	23.29	733,937
29 Sep 17	23.39000 +0.18	23.50	23.11	23.24	573,541
28 Sep 17	23.21000 +0.24	23.22	22.86	22.92	506,900
27 Sep 17	22.97000 +0.10	23.55	22.84	22.90	1,222,847
26 Sep 17	22.87000 +0.41	22.97	22.40	22.48	1,018,112
25 Sep 17	22.46000 -0.04	22.69	22.20	22.44	1,059,315
22 Sep 17	22.50000 -0.06	22.77	22.26	22.55	1,348,570
21 Sep 17	22.56000 -0.23	22.76	22.37	22.76	1,142,783
20 Sep 17	22.79000 -0.01	23.01	22.60	22.86	605,766
19 Sep 17	22.80000 -0.04	23.05	22.64	22.87	371,226
18 Sep 17	22.84000 +0.32	23.08	22.53	22.54	797,009
15 Sep 17	22.52000 -0.01	22.76	22.39	22.53	827,860
14 Sep 17	22.53000 +0.00	22.62	22.31	22.54	755,061
13 Sep 17	22.53000 -0.07	22.64	22.50	22.61	251,741
12 Sep 17	22.60000 +0.00	22.67	22.43	22.67	379,730
11 Sep 17	22.60000 +0.01	22.86	22.49	22.64	457,367
08 Sep 17	22.59000 -0.26	23.03	22.41	22.82	761,584
07 Sep 17	22.85000 +0.35	22.91	22.42	22.51	872,733
06 Sep 17	22.50000 -0.14	22.89	22.47	22.88	675,493
05 Sep 17	22.64000 +0.23	22.92	22.28	22.28	1,019,106
01 Sep 17	22.41000 +0.22	22.51	22.07	22.24	999,952
31 Aug 17	22.19000 +0.80	22.32	21.47	21.47	1,276,494
30 Aug 17	21.39000 +0.25	21.40	21.00	21.13	429,038
29 Aug 17	21.14000 +0.19	21.20	20.76	20.76	589,669
28 Aug 17	20.95000 -0.01	21.10	20.70	21.02	1,037,671
25 Aug 17	20.96000 +0.06	21.02	20.65	20.92	540,522
24 Aug 17	20.90000 +0.18	20.97	20.60	20.74	518,243
23 Aug 17	20.72000 -0.28	20.98	20.67	20.79	590,484
22 Aug 17	21.00000 +0.69	21.04	20.45	20.45	696,564
21 Aug 17	20.31000 -0.07	20.42	20.05	20.42	504,855
18 Aug 17	20.38000 -0.45	20.72	20.19	20.72	740,718
17 Aug 17	20.83000 -0.58	21.59	20.82	21.30	889,745
16 Aug 17	21.41000 +0.21	21.45	21.21	21.23	698,687
15 Aug 17	21.20000 -0.12	21.52	21.15	21.33	837,844
14 Aug 17	21.32000 +0.58	21.34	20.93	20.96	1,117,704
11 Aug 17	20.74000 -0.14	20.99	20.50	20.99	898,952
10 Aug 17	20.88000 +0.21	20.95	20.45	20.55	1,138,249
09 Aug 17	20.67000 +0.26	20.92	20.26	20.33	944,611
08 Aug 17	20.41000 -0.52	20.94	20.36	20.91	715,342
07 Aug 17	20.93000 +0.41	20.98	20.53	20.53	1,586,434
04 Aug 17	20.52000 +0.21	20.72	20.30	20.37	1,016,307
03 Aug 17	20.31000 +0.00	20.70	20.11	20.34	902,669
02 Aug 17	20.31000 -0.05	20.53	19.98	20.39	595,285
01 Aug 17	20.36000 +0.20	20.44	20.08	20.19	1,295,421
31 Jul 17	20.16000 +0.02	20.57	20.03	20.18	982,076
28 Jul 17	20.14000 -0.60	21.26	20.11	20.55	1,299,815
27 Jul 17	20.74000 -0.57	21.80	20.50	20.68	2,661,577
26 Jul 17	21.31000 -0.35	21.68	21.15	21.68	1,473,628
25 Jul 17	21.66000 +0.55	21.71	21.19	21.30	1,968,340
24 Jul 17	21.11000 +0.61	21.46	20.26	20.60	1,171,186
21 Jul 17	20.50000 -0.15	20.88	20.41	20.79	671,920
20 Jul 17	20.65000 -0.08	20.86	20.50	20.75	442,649
19 Jul 17	20.73000 +0.15	20.88	20.58	20.65	618,553
18 Jul 17	20.58000 +0.33	20.66	20.18	20.26	700,692
17 Jul 17	20.25500 -0.50	20.83	20.20	20.75	602,059
14 Jul 17	20.75000 -0.08	20.94	20.65	20.79	472,204
13 Jul 17	20.83000 -0.06	21.26	20.67	20.93	430,547
12 Jul 17	20.89000 +0.08	21.12	20.77	20.92	843,096
11 Jul 17	20.81000 +0.03	20.99	20.53	20.80	984,476
10 Jul 17	20.78000 -0.36	21.22	20.68	21.12	648,528
07 Jul 17	21.14000 +0.48	21.33	20.57	20.69	1,728,289
06 Jul 17	20.66000 -0.29	21.01	20.57	20.91	681,105
05 Jul 17	20.95000 -0.20	21.22	20.78	21.14	657,622
03 Jul 17	21.15000 -0.25	21.46	21.08	21.46	285,589
30 Jun 17	21.40000 +0.00	21.57	21.25	21.55	646,803
29 Jun 17	21.40000 -0.16	21.67	21.10	21.59	646,327
28 Jun 17	21.56000 +0.03	21.81	21.46	21.59	777,335
27 Jun 17	21.53000 -0.50	22.15	21.43	22.07	2,618,697
26 Jun 17	22.03000 +0.27	22.10	21.71	21.88	1,394,918
23 Jun 17	21.76000 +0.26	21.89	21.34	21.50	1,975,560
22 Jun 17	21.50000 +0.80	21.52	20.55	20.89	1,354,934
21 Jun 17	20.70000 -0.68	21.34	20.62	21.23	1,184,897
20 Jun 17	21.38000 -0.16	21.55	21.14	21.53	743,180
19 Jun 17	21.54000 +0.11	21.60	21.22	21.59	917,074
16 Jun 17	21.43000 -0.08	21.64	21.09	21.41	1,467,223
15 Jun 17	21.51000 -0.19	21.75	21.44	21.47	1,215,101
14 Jun 17	21.70000 -0.20	22.19	21.50	21.83	1,237,124
13 Jun 17	21.90000 +0.65	22.05	21.44	21.47	1,445,911
12 Jun 17	21.25000 -0.18	21.44	20.87	21.32	1,329,168
09 Jun 17	21.43000 -0.10	21.74	21.16	21.52	1,560,238
08 Jun 17	21.53000 +1.22	21.64	20.40	20.45	2,787,634
07 Jun 17	20.31000 +0.30	20.33	19.89	20.01	1,454,696
06 Jun 17	20.01000 +0.61	20.16	19.30	19.35	2,154,118
05 Jun 17	19.40000 +0.03	19.53	18.94	19.28	993,552
02 Jun 17	19.37000 -0.24	19.81	19.36	19.62	793,224
01 Jun 17	19.61000 +0.28	19.81	19.38	19.38	1,004,955
31 May 17	19.33000 -0.32	19.84	19.19	19.61	1,468,590
30 May 17	19.65000 -0.27	19.99	19.57	19.84	930,440
26 May 17	19.92000 +0.11	19.99	19.73	19.83	772,962
25 May 17	19.81000 +0.32	20.01	19.49	19.49	949,158
24 May 17	19.49000 -0.08	19.63	19.39	19.56	713,294
23 May 17	19.57000 -0.10	19.86	19.48	19.72	621,938
22 May 17	19.67000 +0.31	19.95	19.22	19.41	1,236,735
19 May 17	19.36000 +0.24	19.47	18.98	19.02	1,137,253
18 May 17	19.12000 +0.24	19.15	18.62	18.81	1,934,742
17 May 17	18.88000 -0.67	19.36	18.86	19.36	1,397,492
16 May 17	19.55000 +0.56	19.57	19.08	19.15	1,227,699
15 May 17	18.99000 +0.07	19.25	18.88	18.88	1,120,206
12 May 17	18.92000 +0.22	19.03	18.48	18.73	1,576,918
11 May 17	18.70000 -0.55	19.24	18.55	19.24	1,182,424
10 May 17	19.25000 +0.54	19.26	18.64	18.65	1,943,420
09 May 17	18.71000 +0.08	18.87	18.59	18.62	813,467
08 May 17	18.63000 -0.23	18.75	18.55	18.75	682,184
05 May 17	18.86000 +0.18	18.87	18.52	18.68	1,340,787
04 May 17	18.68000 -0.26	18.96	18.63	18.90	766,628
03 May 17	18.94000 +0.43	18.94	18.48	18.48	1,130,739
02 May 17	18.51000 +0.19	18.81	18.33	18.40	1,252,665
01 May 17	18.32000 -0.16	18.71	18.07	18.60	864,525
28 Apr 17	18.48000 -0.33	18.91	18.39	18.87	1,873,734
27 Apr 17	18.81000 -0.15	19.12	17.56	18.85	3,811,799
26 Apr 17	18.96000 +0.21	19.13	18.76	18.84	1,747,293
25 Apr 17	18.75000 +0.09	18.88	18.59	18.74	1,152,197
24 Apr 17	18.66000 +0.02	18.95	18.59	18.91	762,920
21 Apr 17	18.64000 +0.14	18.73	18.46	18.64	902,900
20 Apr 17	18.50000 -0.16	18.88	18.48	18.74	1,315,348
19 Apr 17	18.66000 -0.16	18.99	18.58	18.92	1,683,892
18 Apr 17	18.82000 +0.09	18.91	18.51	18.66	729,345
17 Apr 17	18.73000 +0.41	18.74	18.23	18.35	1,032,099
13 Apr 17	18.32000 -0.44	18.75	18.31	18.74	897,224
12 Apr 17	18.76000 -0.15	18.99	18.68	18.95	1,352,266
11 Apr 17	18.91000 +0.45	18.97	18.47	18.55	1,236,798
10 Apr 17	18.46000 -0.09	18.67	18.31	18.64	1,545,448
07 Apr 17	18.55000 +0.01	18.60	18.34	18.41	2,056,295
06 Apr 17	18.54000 +0.43	18.61	18.09	18.18	2,200,944
05 Apr 17	18.11000 -0.48	18.74	18.09	18.65	1,573,789
04 Apr 17	18.59000 +0.14	18.61	18.24	18.44	1,407,562
03 Apr 17	18.45000 +0.02	18.72	18.32	18.59	1,717,064
31 Mar 17	18.43000 -0.04	18.57	18.28	18.47	3,617,409
30 Mar 17	18.47000 -0.03	18.69	18.34	18.54	2,959,666
29 Mar 17	18.50000 +0.11	18.84	18.16	18.35	4,030,246
28 Mar 17	18.39000 +0.06	18.71	18.28	18.29	4,631,582
27 Mar 17	18.33000 +0.65	18.51	17.36	17.56	4,281,963
24 Mar 17	17.68000 +0.50	17.82	17.04	17.21	14,660,640
23 Mar 17	17.18000 +1.79	17.21	16.23	16.31	8,807,311
22 Mar 17	15.39000 -0.28	15.79	15.23	15.58	949,999
21 Mar 17	15.67000 -0.11	15.87	15.65	15.80	775,710
20 Mar 17	15.78000 -0.04	15.99	15.66	15.86	793,828
17 Mar 17	15.82000 +0.37	15.92	15.34	15.41	1,508,585
16 Mar 17	15.45000 +0.20	15.45	15.14	15.25	880,003
15 Mar 17	15.25000 +0.12	15.26	15.06	15.20	920,234
14 Mar 17	15.13000 -0.07	15.25	14.98	14.98	861,535
13 Mar 17	15.20000 +0.26	15.22	14.89	14.99	850,228
10 Mar 17	14.94000 +0.35	14.98	14.68	14.70	871,288
09 Mar 17	14.59000 +0.07	14.78	14.49	14.51	1,090,471
08 Mar 17	14.52000 +0.05	14.66	14.45	14.49	1,402,665
07 Mar 17	14.47000 -0.30	14.78	14.40	14.70	1,166,589
06 Mar 17	14.77000 +0.07	14.78	14.38	14.71	1,038,241
03 Mar 17	14.70000 +0.15	14.77	14.47	14.47	859,137
02 Mar 17	14.55000 -0.08	14.70	14.46	14.63	717,880
01 Mar 17	14.63000 +0.16	14.84	14.63	14.63	905,358
28 Feb 17	14.47000 +0.00	14.70	14.37	14.42	1,271,832
27 Feb 17	14.47000 +0.25	14.48	14.19	14.22	1,403,170
24 Feb 17	14.22000 +0.09	14.47	13.91	14.04	1,205,704
23 Feb 17	14.13000 -0.18	14.34	13.95	14.34	840,507
22 Feb 17	14.31000 +0.14	14.32	14.06	14.17	900,944
21 Feb 17	14.17000 +0.13	14.21	13.93	14.02	823,240
17 Feb 17	14.04000 -0.26	14.34	13.89	14.28	1,200,111
16 Feb 17	14.30000 -0.11	14.44	14.12	14.37	913,242
15 Feb 17	14.41000 +0.62	14.56	13.79	13.79	1,706,410
14 Feb 17	13.79000 +0.02	14.00	13.73	13.88	651,777
13 Feb 17	13.77000 -0.20	14.02	13.75	14.02	770,892
10 Feb 17	13.97000 -0.27	14.34	13.79	14.34	957,166
09 Feb 17	14.24000 +0.22	14.30	13.99	13.99	784,037
08 Feb 17	14.02000 +0.00	14.08	13.88	13.96	649,845
07 Feb 17	14.02000 +0.42	14.02	13.63	13.66	1,478,448
06 Feb 17	13.60000 -0.53	14.13	13.50	14.09	1,625,952
03 Feb 17	14.13000 -0.20	14.55	14.07	14.44	1,078,700
02 Feb 17	14.33000 +0.71	14.61	13.75	14.34	3,273,792
01 Feb 17	13.62000 -0.16	13.87	13.54	13.70	1,052,379
31 Jan 17	13.78000 -0.06	13.94	13.66	13.79	1,018,054
30 Jan 17	13.84000 -0.14	14.00	13.69	13.94	735,624
27 Jan 17	13.98000 +0.32	13.99	13.71	13.98	2,035,679
26 Jan 17	13.66000 -0.30	14.09	13.64	13.86	359,104
25 Jan 17	13.96000 +0.07	14.12	13.88	14.03	719,484
24 Jan 17	13.89000 +0.19	13.98	13.67	13.70	862,025
23 Jan 17	13.70000 +0.28	13.73	13.35	13.41	1,059,003
20 Jan 17	13.42000 +0.36	13.44	13.00	13.04	1,541,645
19 Jan 17	13.06000 -0.08	13.53	13.06	13.17	626,576
18 Jan 17	13.14000 -0.10	13.29	13.08	13.25	593,278
17 Jan 17	13.24000 -0.11	13.44	13.10	13.39	636,860
13 Jan 17	13.35000 -0.10	13.59	13.30	13.45	554,642
12 Jan 17	13.45000 +0.09	13.59	13.20	13.39	929,107
11 Jan 17	13.36000 +0.07	13.37	13.16	13.29	930,032
10 Jan 17	13.29000 +0.03	13.35	13.09	13.25	1,322,192
09 Jan 17	13.26000 -0.48	13.86	13.21	13.68	3,377,892
06 Jan 17	13.74000 -0.64	14.46	13.68	14.46	2,306,291
05 Jan 17	14.38000 -0.28	14.40	13.92	14.15	2,506,427
04 Jan 17	14.66000 +0.56	14.70	14.09	14.09	1,337,602
03 Jan 17	14.10000 +0.31	14.20	13.84	13.90	1,071,219
30 Dec 16	13.79000 -0.09	13.89	13.66	13.85	858,570
29 Dec 16	13.88000 -0.13	14.16	13.88	14.00	401,017
28 Dec 16	14.01000 -0.08	14.18	13.98	14.06	454,794
27 Dec 16	14.09000 -0.18	14.33	13.86	14.23	753,066
23 Dec 16	14.27000 -0.09	14.38	14.15	14.35	457,923
22 Dec 16	14.36000 -0.26	14.65	14.24	14.65	473,001
21 Dec 16	14.62000 +0.16	14.65	14.36	14.50	457,275
20 Dec 16	14.46000 -0.06	14.64	14.37	14.57	427,190
19 Dec 16	14.52000 +0.09	14.66	14.28	14.40	589,942
16 Dec 16	14.43000 +0.31	14.47	14.12	14.13	1,211,201
15 Dec 16	14.12000 -0.02	14.37	14.01	14.15	586,569
14 Dec 16	14.14000 -0.16	14.30	14.06	14.23	554,407
13 Dec 16	14.30000 +0.03	14.53	14.20	14.35	1,154,041
12 Dec 16	14.27000 -0.26	14.57	14.16	14.46	763,216
09 Dec 16	14.53000 +0.05	14.78	14.51	14.56	1,487,887
08 Dec 16	14.48000 +0.35	14.66	14.03	14.15	1,464,518
07 Dec 16	14.13000 +0.22	14.19	13.86	13.93	1,307,807
06 Dec 16	13.91000 +0.41	13.91	13.46	13.51	1,888,383
05 Dec 16	13.50000 +0.13	13.62	13.30	13.38	1,674,140
02 Dec 16	13.37000 +0.53	13.60	12.81	12.85	2,177,256
01 Dec 16	12.84000 -0.44	13.15	12.77	13.05	3,080,663
30 Nov 16	13.28000 -0.31	13.69	13.10	13.68	1,321,503
29 Nov 16	13.59000 -0.17	13.87	13.52	13.75	665,602
28 Nov 16	13.76000 -0.22	14.00	13.74	13.90	510,368
25 Nov 16	13.98000 +0.05	14.05	13.88	13.93	209,771
23 Nov 16	13.93000 +0.00	13.98	13.81	13.94	502,713
22 Nov 16	13.93000 +0.04	13.94	13.75	13.91	528,554
21 Nov 16	13.89000 +0.05	14.05	13.83	13.94	588,252
18 Nov 16	13.84000 +0.00	13.95	13.73	13.84	666,209
17 Nov 16	13.84000 +0.08	13.99	13.77	13.77	735,798
16 Nov 16	13.76000 +0.09	13.81	13.53	13.67	697,844
15 Nov 16	13.67000 +0.21	13.78	13.34	13.44	884,742
14 Nov 16	13.46000 +0.06	13.71	12.96	13.52	1,013,925
11 Nov 16	13.40000 +0.41	13.46	12.92	13.05	1,176,492
10 Nov 16	12.99000 +0.31	13.11	12.77	12.81	1,243,543
09 Nov 16	12.68000 +0.33	12.72	12.20	12.20	1,137,221
08 Nov 16	12.35000 +0.12	12.43	12.10	12.19	1,030,234
07 Nov 16	12.23000 +0.11	12.58	12.18	12.35	1,544,101
04 Nov 16	12.12000 +0.14	12.23	12.03	12.05	879,531
03 Nov 16	11.98000 -0.25	12.33	11.93	12.22	1,083,297
02 Nov 16	12.23000 -0.63	12.89	12.13	12.89	3,478,356
01 Nov 16	12.86000 -0.07	13.02	12.78	12.98	1,295,885
31 Oct 16	12.93000 -0.12	13.05	12.83	13.05	1,366,960
28 Oct 16	13.05000 +0.02	13.14	12.81	12.94	1,297,894
27 Oct 16	13.03000 -0.17	13.76	12.78	13.65	1,582,874
26 Oct 16	13.20000 -0.19	13.38	13.19	13.28	827,542
25 Oct 16	13.39000 -0.13	13.55	13.21	13.55	1,677,254
24 Oct 16	13.52000 +0.18	13.63	13.29	13.46	995,967
21 Oct 16	13.34000 +0.19	13.58	13.06	13.06	1,157,214
20 Oct 16	13.15000 -0.05	13.17	12.99	13.14	824,098
19 Oct 16	13.20000 -0.07	13.44	13.12	13.26	893,668
18 Oct 16	13.27000 -0.29	13.79	13.25	13.71	602,927
17 Oct 16	13.56000 +0.02	13.67	13.44	13.51	994,419
14 Oct 16	13.54000 -0.25	13.89	13.54	13.85	659,832
13 Oct 16	13.79000 -0.44	14.14	13.71	14.14	1,234,832
12 Oct 16	14.23000 -0.21	14.55	14.23	14.46	1,041,366
11 Oct 16	14.44000 -0.06	14.59	14.29	14.49	2,013,157
10 Oct 16	14.50000 +0.15	14.66	14.33	14.39	1,415,055
07 Oct 16	14.35000 +0.36	14.36	14.02	14.05	1,459,449
06 Oct 16	13.99000 +0.25	14.13	13.76	13.76	1,274,254
05 Oct 16	13.74000 -0.06	14.04	13.64	13.93	1,455,357
04 Oct 16	13.80000 +0.68	13.82	13.04	13.12	2,880,696
03 Oct 16	13.12000 -0.45	13.69	13.10	13.59	749,986
30 Sep 16	13.57000 -0.06	13.68	13.49	13.64	1,560,059
29 Sep 16	13.63000 +0.04	13.68	13.50	13.55	1,791,691
28 Sep 16	13.59000 +0.41	13.68	13.13	13.19	2,081,199
27 Sep 16	13.18000 +0.01	13.30	13.08	13.18	753,057
26 Sep 16	13.17000 -0.13	13.30	13.12	13.23	584,382
23 Sep 16	13.30000 +0.01	13.36	13.18	13.31	497,170
22 Sep 16	13.29000 +0.43	13.32	12.88	12.99	718,600
21 Sep 16	12.86000 +0.14	12.89	12.50	12.72	2,924,785
20 Sep 16	12.72000 -0.29	13.41	12.70	13.03	1,178,044
19 Sep 16	13.01000 -0.34	13.58	12.97	13.52	1,416,999
16 Sep 16	13.35000 -0.06	13.55	13.11	13.37	1,760,321
15 Sep 16	13.41000 +0.28	13.60	13.13	13.15	2,552,129
14 Sep 16	13.13000 -0.43	13.59	12.81	13.52	8,679,109
13 Sep 16	13.56000 -0.26	13.77	13.46	13.67	1,028,964
12 Sep 16	13.82000 +0.35	13.83	13.33	13.33	1,124,482
09 Sep 16	13.47000 -0.64	14.09	13.45	14.06	1,460,089
08 Sep 16	14.11000 -0.14	14.60	14.10	14.28	705,814
07 Sep 16	14.25000 +0.11	14.28	14.07	14.14	682,808
06 Sep 16	14.14000 +0.02	14.23	14.01	14.19	367,133
02 Sep 16	14.12000 -0.02	14.25	14.05	14.16	545,396
01 Sep 16	14.14000 -0.04	14.38	14.06	14.25	527,068
31 Aug 16	14.18000 -0.01	14.27	14.08	14.16	641,421
30 Aug 16	14.19000 -0.17	14.41	14.17	14.35	601,386
29 Aug 16	14.36000 -0.05	14.49	14.29	14.45	618,841
26 Aug 16	14.41000 -0.05	14.64	14.21	14.46	933,527
25 Aug 16	14.46000 -0.17	14.63	14.37	14.57	488,607
24 Aug 16	14.63000 -0.28	15.00	14.60	14.88	796,732
23 Aug 16	14.91000 +0.00	15.01	14.88	14.93	669,900
22 Aug 16	14.91000 +0.08	15.01	14.75	14.82	1,087,157
19 Aug 16	14.83000 -0.04	14.87	14.70	14.84	777,834
18 Aug 16	14.87000 +0.24	14.90	14.55	14.57	974,899
17 Aug 16	14.63000 +0.07	14.67	14.30	14.54	957,704
16 Aug 16	14.56000 -0.15	14.75	14.55	14.65	535,974
15 Aug 16	14.71000 +0.09	14.82	14.61	14.68	659,853
12 Aug 16	14.62000 -0.14	14.76	14.52	14.74	690,901
11 Aug 16	14.76000 +0.12	14.91	14.57	14.63	918,702
10 Aug 16	14.64000 +0.22	14.77	14.28	14.39	1,552,030
09 Aug 16	14.42000 -0.39	14.81	14.32	14.80	1,238,797
08 Aug 16	14.81000 -0.04	15.00	14.74	14.90	1,467,186
05 Aug 16	14.85000 +0.51	14.89	14.16	14.37	1,251,073
04 Aug 16	14.34000 -0.45	14.91	14.31	14.77	991,320
03 Aug 16	14.79000 +0.08	14.91	14.55	14.63	552,010
02 Aug 16	14.71000 -0.23	14.96	14.60	14.94	1,137,119
01 Aug 16	14.94000 -0.08	15.07	14.82	15.00	988,191
29 Jul 16	15.02000 -0.05	15.17	14.97	15.06	2,152,242
28 Jul 16	15.07000 +0.78	15.15	14.37	14.86	3,651,875
27 Jul 16	14.29000 -0.10	14.53	14.22	14.38	1,288,723
26 Jul 16	14.39000 +0.06	14.50	14.22	14.39	1,022,204
25 Jul 16	14.33000 +0.41	14.50	13.89	13.92	2,105,893
22 Jul 16	13.92000 +0.53	13.93	13.25	13.34	1,465,590
21 Jul 16	13.39000 -0.02	13.56	13.34	13.43	1,174,431
20 Jul 16	13.41000 -0.08	13.58	13.29	13.58	1,476,653
19 Jul 16	13.49000 -0.31	13.82	13.46	13.72	780,373
18 Jul 16	13.80000 -0.29	14.15	13.70	14.05	957,523
15 Jul 16	14.09000 +0.00	14.17	13.94	14.17	990,938
14 Jul 16	14.09000 +0.15	14.18	13.96	14.07	1,173,674
13 Jul 16	13.94000 -0.01	14.02	13.80	13.90	704,333
12 Jul 16	13.95000 +0.15	13.99	13.82	13.89	998,216
11 Jul 16	13.80000 +0.03	13.85	13.73	13.83	749,510
08 Jul 16	13.77000 +0.05	13.90	13.76	13.82	998,226
07 Jul 16	13.72000 -0.11	13.90	13.56	13.82	1,527,340
06 Jul 16	13.83000 +0.03	13.90	13.54	13.69	526,114
05 Jul 16	13.80000 -0.20	13.99	13.76	13.99	1,060,978
01 Jul 16	14.00000 +0.05	14.11	13.81	14.01	1,790,536
30 Jun 16	13.95000 +0.21	14.08	13.79	14.02	1,533,656
29 Jun 16	13.74000 +0.15	13.82	13.61	13.71	2,211,737
28 Jun 16	13.59000 -0.10	14.08	13.45	13.79	1,248,098
27 Jun 16	13.69000 -0.26	13.92	13.62	13.84	1,251,025
24 Jun 16	13.95000 -0.29	14.06	13.71	13.76	4,181,292
23 Jun 16	14.24000 -0.18	14.86	14.21	14.61	2,408,236
22 Jun 16	14.42000 -0.40	14.98	14.42	14.85	838,788
21 Jun 16	14.82000 +0.14	14.88	14.29	14.73	707,430
20 Jun 16	14.68000 +0.09	14.88	14.67	14.78	450,847
17 Jun 16	14.59000 +0.00	14.82	14.56	14.56	893,611
16 Jun 16	14.59000 -0.25	14.87	14.45	14.73	636,961
15 Jun 16	14.84000 +0.20	15.01	14.64	14.66	714,611
14 Jun 16	14.64000 +0.38	14.71	14.24	14.26	1,215,996
13 Jun 16	14.26000 -0.48	14.89	14.25	14.67	711,012
10 Jun 16	14.74000 -0.45	15.19	14.74	15.02	586,617
09 Jun 16	15.19000 -0.05	15.26	15.01	15.18	964,637
08 Jun 16	15.24000 +0.19	15.35	14.88	15.07	1,336,003
07 Jun 16	15.05000 -0.43	15.48	15.02	15.46	1,384,428
06 Jun 16	15.48000 +0.03	15.94	15.26	15.44	1,238,378
03 Jun 16	15.45000 -0.30	15.82	15.33	15.72	504,592
02 Jun 16	15.75000 +0.00	16.05	15.69	16.03	1,173,371
01 Jun 16	15.75000 +0.08	15.89	15.63	15.63	2,124,108
31 May 16	15.67000 +0.53	15.79	15.13	15.15	1,537,988
27 May 16	15.14000 +0.32	15.25	14.67	14.89	1,256,513
26 May 16	14.82000 -0.14	15.02	14.63	14.95	442,109
25 May 16	14.96000 +0.10	15.01	14.75	14.89	1,055,967
24 May 16	14.86000 +0.32	14.91	14.56	14.61	1,235,912
23 May 16	14.54000 -0.01	14.66	14.46	14.52	771,199
20 May 16	14.55000 +0.00	14.84	14.38	14.66	776,669
19 May 16	14.55000 -0.35	14.88	14.35	14.82	1,185,700
18 May 16	14.90000 -0.15	15.10	14.71	14.98	980,055
17 May 16	15.05000 -0.34	15.38	15.01	15.37	1,337,766
16 May 16	15.39000 -0.14	15.64	15.39	15.58	501,289
13 May 16	15.53000 -0.20	15.77	15.48	15.68	414,160
12 May 16	15.73000 -0.19	16.06	15.59	15.99	610,870
11 May 16	15.92000 -0.57	16.51	15.73	16.38	1,618,992
10 May 16	16.49000 +0.39	16.65	16.03	16.08	851,988
09 May 16	16.10000 +0.26	16.26	15.83	15.88	1,030,257
06 May 16	15.84000 -0.12	16.25	15.75	15.90	714,241
05 May 16	15.96000 +0.03	16.17	15.91	16.00	728,891
04 May 16	15.93000 -0.25	16.19	15.88	16.03	769,693
03 May 16	16.18000 -0.27	16.41	16.01	16.30	872,890
02 May 16	16.45000 +0.32	16.47	16.14	16.15	827,754
29 Apr 16	16.13000 -0.16	16.52	15.88	16.33	1,119,515
28 Apr 16	16.29000 -0.22	17.23	15.93	16.60	1,772,861
27 Apr 16	16.51000 -0.58	17.08	16.43	16.99	1,374,304
26 Apr 16	17.09000 +0.19	17.09	16.71	16.89	584,982
25 Apr 16	16.90000 -0.06	17.02	16.82	16.96	758,011
22 Apr 16	16.96000 -0.07	17.08	16.78	17.06	490,909
21 Apr 16	17.03000 -0.26	17.31	16.92	17.13	832,728
20 Apr 16	17.29000 -0.03	17.40	17.04	17.32	513,579
19 Apr 16	17.32000 +0.11	17.38	17.15	17.27	545,978
18 Apr 16	17.21000 -0.02	17.25	17.03	17.20	455,960
15 Apr 16	17.23000 +0.18	17.32	16.89	17.00	612,697
14 Apr 16	17.05000 -0.06	17.19	16.94	17.14	549,206
13 Apr 16	17.11000 +0.08	17.12	16.93	17.10	660,034
12 Apr 16	17.03000 +0.17	17.06	16.70	16.82	568,697
11 Apr 16	16.86000 -0.07	17.13	16.64	16.97	637,453
08 Apr 16	16.93000 +0.42	17.03	16.58	16.63	689,783
07 Apr 16	16.51000 -0.20	16.81	16.39	16.57	933,125
06 Apr 16	16.71000 +0.07	16.75	16.39	16.62	798,486
05 Apr 16	16.64000 -0.27	16.82	16.49	16.80	962,563
04 Apr 16	16.91000 -0.03	17.08	16.76	17.00	1,016,904
01 Apr 16	16.94000 +0.25	16.99	16.43	16.59	678,627
31 Mar 16	16.69000 +0.23	16.72	16.45	16.48	713,671
30 Mar 16	16.46000 +0.21	16.49	16.23	16.34	784,263
29 Mar 16	16.25000 +1.08	16.33	15.01	15.15	1,692,469
28 Mar 16	15.17000 +0.07	15.21	15.03	15.11	407,559
24 Mar 16	15.10000 +0.36	15.17	14.60	14.69	709,065
23 Mar 16	14.74000 -0.16	14.88	14.53	14.86	630,694
22 Mar 16	14.90000 +0.09	15.06	14.68	14.78	832,995
21 Mar 16	14.81000 -0.43	15.21	14.65	15.18	683,212
18 Mar 16	15.24000 +0.40	15.48	14.92	14.92	904,948
17 Mar 16	14.84000 +0.32	15.05	14.42	14.52	1,071,266
16 Mar 16	14.52000 +0.34	14.69	14.09	14.09	1,601,615
15 Mar 16	14.18000 -0.29	14.57	14.11	14.43	486,533
14 Mar 16	14.47000 -0.11	14.65	14.46	14.58	697,628
11 Mar 16	14.58000 +0.05	14.79	14.48	14.60	759,577
10 Mar 16	14.53000 -0.57	15.44	14.48	15.22	697,548
09 Mar 16	15.10000 +0.19	15.22	14.56	14.99	950,475
08 Mar 16	14.91000 +0.12	14.95	14.46	14.74	921,154
07 Mar 16	14.79000 +0.19	14.97	14.42	14.55	807,340
04 Mar 16	14.59500 +0.26	14.63	14.27	14.31	876,435
03 Mar 16	14.34000 +0.32	14.39	13.89	13.98	492,387
02 Mar 16	14.02000 -0.04	14.06	13.75	14.03	520,803
01 Mar 16	14.06000 +0.22	14.13	13.71	14.03	857,255
29 Feb 16	13.84000 -0.10	14.00	13.80	13.91	497,500
26 Feb 16	13.94000 +0.42	13.95	13.41	13.58	558,085
25 Feb 16	13.52000 +0.13	13.62	13.15	13.39	649,591
24 Feb 16	13.39000 -0.01	13.41	13.05	13.26	741,136
23 Feb 16	13.40000 -0.25	13.84	13.34	13.63	817,447
22 Feb 16	13.65000 +0.07	14.00	13.60	13.74	708,244
19 Feb 16	13.58000 -0.36	13.94	13.50	13.87	664,851
18 Feb 16	13.94000 +0.01	14.13	13.58	13.89	540,895
17 Feb 16	13.93000 +0.03	14.43	13.81	14.02	803,960
16 Feb 16	13.90000 +0.44	14.06	13.43	13.65	779,109
12 Feb 16	13.46000 +0.39	13.57	13.24	13.26	688,140
11 Feb 16	13.07000 +0.03	13.19	12.51	12.70	962,143
10 Feb 16	13.04000 +0.23	13.28	12.83	12.90	622,636
09 Feb 16	12.81000 -0.06	13.12	12.58	12.67	787,160
08 Feb 16	12.87000 -0.56	13.45	12.60	13.21	1,007,786
05 Feb 16	13.43000 -0.37	14.13	13.40	13.89	1,303,542
04 Feb 16	13.80000 +0.31	14.37	13.62	14.27	2,372,707
03 Feb 16	13.49000 +0.05	14.02	13.00	13.66	2,672,499
02 Feb 16	13.44000 -0.63	14.18	13.14	13.92	1,119,922
01 Feb 16	14.07000 -0.06	14.25	13.70	13.99	829,379
29 Jan 16	14.13000 +0.28	14.20	13.87	13.87	1,196,841
28 Jan 16	13.85000 -0.05	14.56	13.72	14.04	623,600
27 Jan 16	13.90000 -0.19	14.16	13.72	14.07	740,617
26 Jan 16	14.09000 +0.31	14.15	13.70	13.87	613,623
25 Jan 16	13.78000 -0.27	14.06	13.68	14.02	510,009
22 Jan 16	14.05000 +0.45	14.06	13.74	13.83	1,087,803
21 Jan 16	13.60000 -0.13	14.05	13.27	13.72	1,638,670
20 Jan 16	13.73000 -0.44	14.19	13.01	14.01	1,362,368
19 Jan 16	14.16500 +0.03	14.58	13.98	14.53	1,285,424
15 Jan 16	14.13000 -0.28	14.35	13.82	14.02	1,167,408
14 Jan 16	14.41000 +0.13	14.53	14.01	14.31	1,118,820
13 Jan 16	14.28000 -0.14	14.76	13.95	14.42	2,304,081
12 Jan 16	14.41500 -1.07	15.20	14.03	15.18	3,109,479
11 Jan 16	15.49000 +0.32	15.73	15.16	15.22	606,766
08 Jan 16	15.17000 +0.19	15.68	15.06	15.06	1,114,703
07 Jan 16	14.98000 -0.65	15.68	14.98	15.37	1,427,380
06 Jan 16	15.63000 -0.28	15.95	15.41	15.73	1,387,097
05 Jan 16	15.91500 +0.11	16.01	15.56	15.80	666,625
04 Jan 16	15.80000 -0.22	15.83	15.39	15.66	1,089,447
31 Dec 15	16.02000 -0.21	16.26	15.91	16.13	498,267
30 Dec 15	16.23000 -0.29	16.75	16.07	16.75	687,762
29 Dec 15	16.52000 +0.51	16.53	15.97	16.07	968,931
28 Dec 15	16.01000 -0.19	16.19	15.73	16.10	331,642
24 Dec 15	16.20000 +0.15	16.23	15.99	15.99	222,584
23 Dec 15	16.05000 +0.25	16.18	15.74	15.74	645,552
22 Dec 15	15.80000 +0.25	15.80	15.43	15.56	423,561
21 Dec 15	15.55000 +0.29	15.57	15.32	15.33	633,512
18 Dec 15	15.26000 -0.18	15.68	15.08	15.40	1,133,023
17 Dec 15	15.44000 -0.17	15.76	15.40	15.63	615,697
16 Dec 15	15.61000 +0.50	15.77	15.11	15.25	1,949,636
15 Dec 15	15.11000 +0.28	15.27	14.81	14.81	819,157
14 Dec 15	14.83000 -0.79	15.79	14.82	15.65	1,300,230
11 Dec 15	15.62000 -0.20	15.92	15.22	15.33	923,112
10 Dec 15	15.82000 +0.12	15.89	15.61	15.63	672,564
09 Dec 15	15.70000 +0.10	15.98	15.55	15.61	651,376
08 Dec 15	15.60000 -0.12	15.70	15.37	15.53	664,664
07 Dec 15	15.72000 -0.22	16.00	15.50	15.88	494,423
04 Dec 15	15.94000 +0.11	16.02	15.74	15.82	531,518
03 Dec 15	15.83000 -0.07	16.12	15.31	15.97	1,147,696
02 Dec 15	15.90000 -0.05	16.19	15.81	15.99	1,091,088
01 Dec 15	15.95000 +0.00	16.09	15.75	16.04	372,916
30 Nov 15	15.95000 -0.07	16.15	15.83	16.08	662,648
27 Nov 15	16.02000 -0.12	16.24	15.87	16.09	350,532
25 Nov 15	16.14000 +0.09	16.24	15.93	16.13	395,840
24 Nov 15	16.05000 +0.11	16.11	15.73	15.83	513,000
23 Nov 15	15.94000 -0.14	16.23	15.78	16.02	755,781
20 Nov 15	16.08000 +0.22	16.60	16.07	16.10	1,106,815
19 Nov 15	15.86000 -0.02	16.00	15.70	15.83	694,960
18 Nov 15	15.88000 +0.41	16.07	15.47	15.55	2,129,038
17 Nov 15	15.47000 -0.64	16.20	15.45	16.20	1,743,526
16 Nov 15	16.11000 -0.94	17.00	15.87	17.00	2,613,672
13 Nov 15	17.05000 -0.17	17.18	16.78	17.14	1,035,724
12 Nov 15	17.22000 -0.09	17.38	17.14	17.20	783,246
11 Nov 15	17.31000 -0.13	17.52	17.16	17.52	420,413
10 Nov 15	17.44000 +0.14	17.44	17.09	17.22	666,997
09 Nov 15	17.30000 -0.47	17.73	16.74	17.70	1,649,400
06 Nov 15	17.77000 -0.05	18.00	17.44	17.81	1,142,864
05 Nov 15	17.82000 +0.09	17.97	17.61	17.76	597,299
04 Nov 15	17.73000 -0.26	18.00	17.68	17.99	626,827
03 Nov 15	17.99000 -0.01	18.09	17.89	17.95	941,622
02 Nov 15	18.00000 +0.14	18.06	17.85	17.96	581,709
30 Oct 15	17.86000 +0.05	17.94	17.53	17.78	833,701
29 Oct 15	17.81000 -0.19	18.23	17.73	18.00	1,108,214
28 Oct 15	18.00000 +0.42	18.06	17.50	17.58	963,246
27 Oct 15	17.58000 -0.28	17.99	17.50	17.70	764,727
26 Oct 15	17.86000 +0.33	17.92	17.32	17.44	990,599
23 Oct 15	17.53000 +0.76	17.62	16.59	17.02	1,413,075
22 Oct 15	16.77000 -0.10	18.05	16.43	17.73	2,236,410
21 Oct 15	16.87000 -0.84	17.92	16.64	17.65	2,964,670
20 Oct 15	17.71000 -0.13	17.99	17.43	17.90	973,723
19 Oct 15	17.84000 -0.15	18.01	17.72	17.86	1,075,853
16 Oct 15	17.99000 -0.45	18.68	17.71	18.45	2,376,354
15 Oct 15	18.44000 -0.12	18.88	18.32	18.71	1,382,160
14 Oct 15	18.56000 -0.19	19.05	18.55	18.84	827,372
13 Oct 15	18.75000 +0.00	18.91	18.59	18.72	744,270
12 Oct 15	18.75000 -0.05	18.96	18.65	18.75	458,547
09 Oct 15	18.80000 +0.06	18.84	18.46	18.78	899,401
08 Oct 15	18.74000 +0.17	18.92	18.38	18.60	1,649,020
07 Oct 15	18.57000 +0.72	18.63	17.85	17.98	1,304,415
06 Oct 15	17.85000 -0.26	18.13	17.77	18.13	616,428
05 Oct 15	18.11000 +0.62	18.17	17.51	17.69	1,011,684
02 Oct 15	17.49000 +0.20	17.51	16.85	17.23	599,476
01 Oct 15	17.29000 +0.51	17.30	16.69	16.87	1,032,865
30 Sep 15	16.78000 +0.74	16.87	16.01	16.31	1,194,652
29 Sep 15	16.04000 -0.27	16.41	15.90	16.35	840,838
28 Sep 15	16.31000 -0.64	17.09	16.29	16.90	808,777
25 Sep 15	16.95000 -0.16	17.85	16.89	17.30	823,042
24 Sep 15	17.11000 -0.03	17.27	16.84	17.06	517,029
23 Sep 15	17.14000 -0.18	17.47	17.08	17.39	552,876
22 Sep 15	17.32000 -0.44	17.78	17.25	17.54	1,230,265
21 Sep 15	17.76000 +0.18	17.96	17.49	17.75	614,738
18 Sep 15	17.58000 -0.55	18.04	17.53	17.88	863,429
17 Sep 15	18.13000 +0.12	18.25	17.81	18.02	1,130,620
16 Sep 15	18.01000 +0.16	18.08	17.72	17.84	815,254
15 Sep 15	17.85000 +0.10	18.06	17.63	17.82	797,890
14 Sep 15	17.75000 -0.07	17.89	17.67	17.84	440,471
11 Sep 15	17.82000 +0.20	17.90	17.47	17.47	540,189
10 Sep 15	17.62000 +0.00	17.91	17.25	17.53	1,268,364
09 Sep 15	17.62000 -0.66	18.47	17.61	18.47	1,046,551
08 Sep 15	18.28500 +0.10	18.40	18.11	18.36	725,593
04 Sep 15	18.18000 -0.08	18.37	17.94	18.01	456,767
03 Sep 15	18.26000 +0.20	18.56	18.06	18.06	696,014
02 Sep 15	18.06000 +0.37	18.10	17.65	17.85	756,309
01 Sep 15	17.69000 -0.47	18.23	17.60	17.78	834,479
31 Aug 15	18.16000 -0.27	18.43	17.98	18.26	891,802
28 Aug 15	18.43000 +0.35	18.59	18.01	18.08	1,074,763
27 Aug 15	18.08000 +0.40	18.32	17.71	17.83	980,069
26 Aug 15	17.68000 +0.35	17.76	17.28	17.71	976,428
25 Aug 15	17.33000 +0.13	17.91	17.27	17.71	1,354,111
24 Aug 15	17.20000 -0.49	17.61	16.05	16.57	2,267,482
21 Aug 15	17.69000 -0.12	17.87	17.08	17.45	1,515,563
20 Aug 15	17.81000 -0.54	18.43	17.56	18.23	1,538,464
19 Aug 15	18.35000 -0.33	18.56	18.24	18.56	701,011
18 Aug 15	18.68000 -0.02	18.78	18.49	18.61	887,683
17 Aug 15	18.70000 +0.09	18.83	18.50	18.61	1,292,190
14 Aug 15	18.61000 -0.13	18.78	18.40	18.69	616,211
13 Aug 15	18.74000 +0.10	19.13	18.54	18.73	641,590
12 Aug 15	18.64000 -0.16	18.74	18.20	18.54	852,225
11 Aug 15	18.80000 -0.06	19.06	18.47	18.80	554,388
10 Aug 15	18.86000 -0.13	19.27	18.79	19.15	732,276
07 Aug 15	18.99000 -0.03	19.05	18.74	18.91	427,982
06 Aug 15	19.02000 -0.17	19.34	18.73	19.17	607,667
05 Aug 15	19.19000 -0.09	19.57	19.06	19.36	701,408
04 Aug 15	19.28000 -0.06	19.59	19.21	19.32	537,414
03 Aug 15	19.34000 +0.26	19.42	19.07	19.16	619,038
31 Jul 15	19.08000 +0.20	19.40	18.91	18.97	890,929
30 Jul 15	18.88000 +0.30	19.12	18.34	18.57	845,591
29 Jul 15	18.58000 -0.10	18.86	18.33	18.71	829,310
28 Jul 15	18.68000 +0.02	19.11	18.55	18.76	895,372
27 Jul 15	18.66000 -0.21	19.07	18.52	18.65	1,150,102
24 Jul 15	18.87000 -0.17	19.53	18.64	19.09	1,284,073
23 Jul 15	19.04000 -0.20	20.23	18.88	20.04	1,653,498
22 Jul 15	19.24000 +0.04	19.46	19.11	19.14	723,540
21 Jul 15	19.20000 +0.21	19.33	19.03	19.19	511,453
20 Jul 15	18.99000 -0.11	19.32	18.97	19.32	340,446
17 Jul 15	19.10000 -0.06	19.25	18.85	19.11	485,840
16 Jul 15	19.16000 +0.04	19.35	19.04	19.26	799,715
15 Jul 15	19.12000 -0.38	19.55	19.10	19.43	527,234
14 Jul 15	19.50000 +0.60	19.69	18.84	19.09	2,253,439
13 Jul 15	18.90000 +0.18	19.01	18.82	18.93	666,567
10 Jul 15	18.72000 +0.41	18.74	18.40	18.53	435,492
09 Jul 15	18.31000 +0.09	18.73	18.22	18.42	652,050
08 Jul 15	18.22000 -0.39	18.69	18.07	18.43	836,274
07 Jul 15	18.61000 +0.27	18.62	18.02	18.34	1,053,214
06 Jul 15	18.34000 -0.01	18.58	18.13	18.26	1,236,340
02 Jul 15	18.35000 -0.14	18.85	18.17	18.52	1,261,245
01 Jul 15	18.49000 +0.14	18.55	18.29	18.55	819,051
30 Jun 15	18.35000 +0.15	18.59	17.98	18.37	1,296,580
29 Jun 15	18.20000 -0.46	18.80	18.09	18.53	2,093,782
26 Jun 15	18.66000 +0.45	18.66	18.11	18.26	1,808,212
25 Jun 15	18.21000 +0.19	18.23	18.02	18.03	907,164
24 Jun 15	18.02000 -0.09	18.11	17.89	18.11	886,957
23 Jun 15	18.11000 +0.01	18.16	17.82	18.11	726,055
22 Jun 15	18.10000 +0.02	18.33	17.88	18.13	767,751
19 Jun 15	18.08000 -0.08	18.33	17.86	18.16	1,635,156
18 Jun 15	18.16000 +0.12	18.34	18.02	18.04	742,438
17 Jun 15	18.04000 +0.18	18.07	17.83	17.88	995,337
16 Jun 15	17.86000 +0.09	18.02	17.63	17.75	813,612
15 Jun 15	17.77000 +0.23	17.92	17.38	17.46	905,089
12 Jun 15	17.54000 -0.19	17.78	17.51	17.68	709,642
11 Jun 15	17.73000 +0.12	17.95	17.37	17.62	1,065,976
10 Jun 15	17.61000 +0.83	17.77	16.72	16.83	1,764,119
09 Jun 15	16.78000 +0.15	16.85	16.55	16.59	680,428
08 Jun 15	16.63000 -0.21	16.87	16.55	16.75	592,656
05 Jun 15	16.84000 +0.34	16.87	16.33	16.48	580,204
04 Jun 15	16.50000 -0.05	16.77	16.49	16.55	547,721
03 Jun 15	16.55000 -0.04	16.85	16.35	16.65	763,974
02 Jun 15	16.59000 +0.00	16.75	16.45	16.53	1,100,667
01 Jun 15	16.59000 -0.04	16.70	16.34	16.61	804,152
29 May 15	16.63000 -0.13	16.89	16.46	16.73	511,093
28 May 15	16.76000 -0.02	16.86	16.64	16.75	425,239
27 May 15	16.78000 +0.28	16.81	16.40	16.50	650,209
26 May 15	16.50000 -0.29	16.76	16.41	16.71	837,186
22 May 15	16.79000 -0.23	17.17	16.73	16.97	635,138
21 May 15	17.02000 +0.15	17.11	16.71	16.81	738,484
20 May 15	16.87000 +0.10	17.09	16.62	16.83	842,029
19 May 15	16.77000 +0.01	16.92	16.63	16.77	722,467
18 May 15	16.76500 +0.17	17.12	16.56	17.03	927,811
15 May 15	16.59000 +0.08	16.83	16.46	16.55	625,476
14 May 15	16.51000 +0.23	16.63	16.23	16.33	534,785
13 May 15	16.28000 -0.11	16.60	16.14	16.37	613,891
12 May 15	16.39000 +0.49	16.60	15.81	16.00	1,223,083
11 May 15	15.90000 +0.02	16.04	15.76	15.86	508,765
08 May 15	15.88000 -0.11	16.22	15.50	16.15	814,380
07 May 15	15.99000 +0.10	16.11	15.78	15.91	627,736
06 May 15	15.89000 -0.06	16.07	15.75	16.05	434,733
05 May 15	15.95000 -0.36	16.34	15.88	16.33	684,950
04 May 15	16.31000 +0.16	16.50	15.76	16.03	723,247
01 May 15	16.15000 +0.07	16.33	15.90	16.18	563,383
30 Apr 15	16.08000 -0.03	16.14	15.65	16.14	1,052,287
29 Apr 15	16.11000 -0.66	16.89	15.96	16.57	1,667,245
28 Apr 15	16.77000 +0.02	16.90	16.53	16.68	802,328
27 Apr 15	16.75000 -0.20	17.22	16.56	17.00	1,141,411
24 Apr 15	16.95000 +0.27	17.10	16.47	16.64	1,213,072
23 Apr 15	16.68000 +0.24	16.92	15.45	16.70	1,739,683
22 Apr 15	16.44000 +0.40	16.45	15.96	16.04	1,802,570
21 Apr 15	16.04000 +0.04	16.07	15.82	15.99	1,063,519
20 Apr 15	16.00000 +0.00	16.12	15.84	16.09	1,229,550
17 Apr 15	16.00000 +0.30	16.19	15.78	16.07	2,483,815
16 Apr 15	15.70000 +0.40	15.71	15.20	15.32	1,236,698
15 Apr 15	15.30000 +0.48	15.35	14.79	14.96	1,253,605
14 Apr 15	14.82000 -0.44	15.27	14.78	15.22	784,299
13 Apr 15	15.26000 -0.09	15.38	15.13	15.31	588,703
10 Apr 15	15.35000 +0.18	15.40	14.99	15.22	1,445,398
09 Apr 15	15.17000 -0.42	15.66	15.09	15.63	728,582
08 Apr 15	15.59000 +0.67	15.65	14.86	15.00	1,199,937
07 Apr 15	14.92000 -0.53	15.55	14.91	15.48	1,635,500
06 Apr 15	15.45000 -0.22	15.84	15.43	15.63	740,730
02 Apr 15	15.67000 +0.11	15.85	15.40	15.58	719,848
01 Apr 15	15.56000 -0.10	15.69	15.24	15.69	1,397,182
31 Mar 15	15.66000 +0.34	15.85	15.10	15.27	1,652,448
30 Mar 15	15.32000 -0.21	15.73	15.24	15.56	1,073,820
27 Mar 15	15.53000 +0.03	15.59	15.21	15.53	1,259,391
26 Mar 15	15.50000 -0.12	15.65	15.44	15.51	754,416
25 Mar 15	15.62000 -0.49	16.28	15.60	16.16	1,220,756
24 Mar 15	16.11000 +0.38	16.25	15.73	15.74	1,131,602
23 Mar 15	15.73000 +0.22	16.05	15.47	15.47	1,497,285
20 Mar 15	15.51000 -0.53	16.20	15.51	16.15	2,125,786
19 Mar 15	16.04000 -0.25	16.41	15.85	16.19	1,229,419
18 Mar 15	16.29000 -0.09	16.56	16.25	16.30	1,999,865
17 Mar 15	16.38000 +0.02	16.58	16.16	16.39	961,740
16 Mar 15	16.36000 +0.05	16.58	16.16	16.42	814,308
13 Mar 15	16.31000 +0.11	16.55	16.13	16.21	1,051,758
12 Mar 15	16.20000 +0.44	16.27	15.82	15.82	218,660
11 Mar 15	15.76000 -0.50	16.31	15.64	16.31	232,887
10 Mar 15	16.26000 +0.03	16.35	15.97	15.97	1,201,252
09 Mar 15	16.23000 +0.30	16.36	15.99	16.03	1,889,548
06 Mar 15	15.93000 -0.36	16.18	15.81	16.17	860,258
05 Mar 15	16.29000 +0.16	16.38	16.04	16.38	672,989
04 Mar 15	16.13000 -0.37	16.43	16.04	16.43	946,327
03 Mar 15	16.50000 -0.34	16.90	16.37	16.80	1,319,239
02 Mar 15	16.84000 +0.55	17.00	16.25	16.25	1,344,938
27 Feb 15	16.29000 -0.01	16.40	16.07	16.29	1,208,791
26 Feb 15	16.30000 -0.15	16.67	16.16	16.40	1,413,528
25 Feb 15	16.45000 +0.18	16.60	16.16	16.25	1,104,052
24 Feb 15	16.27000 -0.30	16.54	16.12	16.45	1,483,574
23 Feb 15	16.57000 +0.18	16.92	16.36	16.91	1,690,659
20 Feb 15	16.39000 -0.30	16.70	16.36	16.65	1,188,101
19 Feb 15	16.69000 -0.08	16.86	16.66	16.80	2,540,024
18 Feb 15	16.77500 +0.16	16.87	16.51	16.51	1,354,858
17 Feb 15	16.61000 -0.01	16.82	16.53	16.58	844,395
13 Feb 15	16.62000 -0.21	16.95	16.60	16.80	1,123,687
12 Feb 15	16.83000 +0.14	17.06	16.61	16.74	1,993,066
11 Feb 15	16.69000 +0.19	16.73	16.40	16.44	2,490,859
10 Feb 15	16.50000 +0.30	16.58	16.25	16.36	1,158,492
09 Feb 15	16.20000 +0.44	16.23	15.55	15.75	1,897,366
06 Feb 15	15.76500 -0.21	16.13	15.71	16.04	980,299
05 Feb 15	15.98000 +0.28	16.10	15.68	15.78	761,472
04 Feb 15	15.70000 +0.00	15.85	15.49	15.66	1,412,129
03 Feb 15	15.70000 +0.42	15.82	15.07	15.57	1,423,221
02 Feb 15	15.28000 +0.31	15.31	13.34	13.34	1,116,115
30 Jan 15	14.97000 -0.64	15.86	14.91	15.56	2,037,494
29 Jan 15	15.61000 +0.35	16.25	15.12	15.72	4,237,722
28 Jan 15	15.26000 -0.05	15.46	15.15	15.45	2,052,807
27 Jan 15	15.31000 -0.31	15.60	15.28	15.40	1,072,871
26 Jan 15	15.62000 +0.30	15.62	15.33	15.47	1,798,371
23 Jan 15	15.32000 -0.13	15.61	15.23	15.40	1,147,414
22 Jan 15	15.45000 -0.14	15.73	15.21	15.66	2,141,259
21 Jan 15	15.59000 +0.48	15.65	15.05	15.28	2,403,187
20 Jan 15	15.11000 +0.01	15.38	15.02	15.21	2,274,998
16 Jan 15	15.10000 -0.09	15.49	15.03	15.14	1,780,041
15 Jan 15	15.19000 -0.23	15.46	15.08	15.40	1,729,442
14 Jan 15	15.42000 +0.75	15.43	14.35	14.54	1,201,444
13 Jan 15	14.67000 +0.12	15.14	14.52	14.87	1,116,297
12 Jan 15	14.55000 +0.07	14.82	14.27	14.51	778,503
09 Jan 15	14.48000 -0.04	14.88	14.28	14.50	1,443,132
08 Jan 15	14.52000 +0.29	15.07	14.41	14.44	2,277,884
07 Jan 15	14.23000 +1.02	14.29	13.25	13.35	2,430,230
06 Jan 15	13.21000 +0.02	13.45	12.88	13.24	1,485,467
05 Jan 15	13.19000 -0.29	13.57	13.07	13.40	2,103,866
02 Jan 15	13.48000 -0.25	13.96	13.39	13.73	773,668
31 Dec 14	13.73000 +0.09	13.94	13.62	13.69	946,587
30 Dec 14	13.64000 +0.04	13.69	13.44	13.60	755,957
29 Dec 14	13.60000 -0.03	13.67	13.51	13.66	419,488
26 Dec 14	13.63000 -0.02	13.73	13.55	13.73	395,022
24 Dec 14	13.64500 -0.06	13.75	13.60	13.74	369,539
23 Dec 14	13.71000 +0.31	13.73	13.30	13.45	837,638
22 Dec 14	13.40000 +0.27	13.44	13.14	13.14	611,276
19 Dec 14	13.13000 +0.04	13.26	12.82	13.11	2,246,745
18 Dec 14	13.09000 +0.33	13.27	12.74	12.94	1,475,305
17 Dec 14	12.76000 -0.01	13.23	12.52	12.77	1,735,854
16 Dec 14	12.77000 -0.34	13.17	12.75	13.05	1,040,689
15 Dec 14	13.11500 -0.18	13.56	12.88	13.30	1,158,767
12 Dec 14	13.29000 +0.40	13.58	12.71	12.78	1,724,753
11 Dec 14	12.89000 -0.06	13.25	12.84	13.05	726,715
10 Dec 14	12.95000 -0.29	13.25	12.88	13.20	1,082,792
09 Dec 14	13.24000 -0.16	13.45	13.15	13.22	1,384,398
08 Dec 14	13.40000 -0.04	13.59	13.34	13.41	1,487,467
05 Dec 14	13.44000 -0.01	13.59	13.43	13.47	1,208,869
04 Dec 14	13.45000 -0.12	13.64	13.33	13.52	1,087,151
03 Dec 14	13.57000 -0.19	13.79	13.49	13.74	986,466
02 Dec 14	13.76000 +0.25	14.20	13.60	13.60	885,529
01 Dec 14	13.51000 -0.69	14.13	13.46	14.13	856,144
28 Nov 14	14.20000 +0.38	14.33	13.87	13.89	597,089
26 Nov 14	13.82000 -0.21	14.07	13.77	14.07	775,914
25 Nov 14	14.03000 -0.17	14.26	13.96	14.26	754,177
24 Nov 14	14.20000 +0.29	14.20	13.82	13.90	1,295,197
21 Nov 14	13.91000 +0.07	14.13	13.77	14.01	1,223,686
20 Nov 14	13.84000 +0.24	14.03	13.48	13.58	1,161,162
19 Nov 14	13.60000 -0.60	14.10	13.50	14.10	912,325
18 Nov 14	14.20000 +0.32	14.23	13.95	13.96	294,963
17 Nov 14	13.88000 -0.42	14.33	13.82	14.24	218,918
14 Nov 14	14.30000 -0.37	14.75	14.10	14.66	1,139,773
13 Nov 14	14.67000 +0.36	14.68	14.28	14.35	1,366,995
12 Nov 14	14.31000 +0.22	14.44	13.93	14.00	1,172,497
11 Nov 14	14.09000 +0.94	14.11	13.06	13.38	1,967,959
10 Nov 14	13.15000 -0.40	13.58	12.94	13.56	1,123,532
07 Nov 14	13.55000 +0.10	13.64	13.25	13.45	1,116,771
06 Nov 14	13.45000 +0.09	13.47	13.17	13.42	1,918,216
05 Nov 14	13.36000 +0.00	13.52	12.89	13.52	1,740,083
04 Nov 14	13.36000 +0.19	13.55	13.23	13.39	1,311,350
03 Nov 14	13.17000 +0.08	13.42	12.94	13.13	771,487
31 Oct 14	13.09000 +0.01	13.49	12.98	13.38	1,521,697
30 Oct 14	13.08500 +0.11	13.29	12.87	12.87	1,020,031
29 Oct 14	12.97000 +0.05	13.06	12.73	12.97	759,400
28 Oct 14	12.92000 +0.33	13.00	12.29	12.61	1,315,368
27 Oct 14	12.59000 +0.18	12.61	12.22	12.38	852,836
24 Oct 14	12.41000 +0.21	12.46	11.97	12.22	1,024,626
23 Oct 14	12.20000 +0.30	12.53	11.74	11.99	1,063,077
22 Oct 14	11.90000 -0.15	12.26	11.85	12.15	914,776
21 Oct 14	12.05000 +0.29	12.14	11.60	11.84	759,158
20 Oct 14	11.76000 +0.19	11.85	11.55	11.55	1,001,578
17 Oct 14	11.57000 +0.01	11.87	11.48	11.73	869,358
16 Oct 14	11.56000 +0.34	11.74	10.96	11.12	819,657
15 Oct 14	11.22000 +0.19	11.32	10.74	10.84	1,014,380
14 Oct 14	11.03000 +0.35	11.04	10.63	10.78	769,857
13 Oct 14	10.68000 -0.07	10.85	10.50	10.73	877,126
10 Oct 14	10.75000 -0.26	11.20	10.74	10.96	823,669
09 Oct 14	11.01000 -0.31	11.54	11.00	11.29	841,698
08 Oct 14	11.32000 -0.06	11.51	11.25	11.36	738,874
07 Oct 14	11.38000 -0.29	11.64	11.38	11.54	748,322
06 Oct 14	11.67000 -0.32	12.14	11.67	12.06	609,891
03 Oct 14	11.99000 +0.46	12.20	11.36	11.63	2,033,531
02 Oct 14	11.53000 +0.56	11.56	10.86	11.00	924,421
01 Oct 14	10.97000 -0.24	11.24	10.86	11.17	1,017,343
30 Sep 14	11.21000 -0.32	11.61	11.21	11.46	883,334
29 Sep 14	11.53000 -0.30	11.75	11.47	11.72	658,996
26 Sep 14	11.83000 +0.22	11.87	11.62	11.62	581,718
25 Sep 14	11.61000 -0.20	11.83	11.50	11.83	674,286
24 Sep 14	11.81000 +0.21	11.84	11.59	11.63	465,452
23 Sep 14	11.60000 +0.14	11.65	11.40	11.41	623,300
22 Sep 14	11.46000 -0.28	11.72	11.34	11.67	448,000
19 Sep 14	11.74500 +0.07	11.86	11.51	11.73	1,078,300
18 Sep 14	11.67000 +0.18	11.69	11.39	11.54	396,700
17 Sep 14	11.49000 +0.12	11.53	11.29	11.33	648,300
16 Sep 14	11.37000 -0.07	11.49	11.23	11.36	726,600
15 Sep 14	11.44000 -0.11	11.53	11.32	11.53	382,300
12 Sep 14	11.55000 -0.08	11.68	11.39	11.65	522,000
11 Sep 14	11.63000 -0.24	11.87	11.58	11.79	646,100
10 Sep 14	11.87000 +0.10	11.90	11.69	11.76	395,300
09 Sep 14	11.77000 -0.31	12.16	11.74	12.03	710,700
08 Sep 14	12.08000 +0.60	12.22	11.35	11.48	2,132,200
05 Sep 14	11.48000 +0.03	11.52	11.38	11.42	521,200
04 Sep 14	11.45000 +0.20	11.59	11.25	11.27	996,400
03 Sep 14	11.25000 -0.18	11.48	11.21	11.46	611,400
02 Sep 14	11.43000 +0.14	11.44	11.18	11.30	840,300
29 Aug 14	11.29000 +0.03	11.31	11.11	11.26	633,600
28 Aug 14	11.26000 +0.03	11.32	11.04	11.18	826,400
27 Aug 14	11.23000 +0.23	11.25	10.96	10.99	1,113,000
26 Aug 14	11.00000 +0.23	11.01	10.70	10.77	665,000
25 Aug 14	10.77000 +0.21	10.78	10.56	10.63	476,100
22 Aug 14	10.56000 -0.23	10.79	10.55	10.76	445,900
21 Aug 14	10.79000 +0.09	10.82	10.51	10.67	563,200
20 Aug 14	10.70000 -0.28	10.93	10.65	10.89	634,700
19 Aug 14	10.98000 -0.05	11.08	10.85	11.03	754,200
18 Aug 14	11.03000 +0.20	11.06	10.86	10.89	698,000
15 Aug 14	10.83000 -0.10	11.01	10.72	11.00	527,400
14 Aug 14	10.93000 +0.09	10.98	10.69	10.84	779,200
13 Aug 14	10.84000 -0.06	10.99	10.58	10.90	893,600
12 Aug 14	10.90000 +0.03	11.00	10.69	10.83	1,108,600
11 Aug 14	10.86500 +0.18	10.90	10.63	10.75	940,400
08 Aug 14	10.69000 -0.09	10.89	10.66	10.76	718,900
07 Aug 14	10.78000 +0.02	11.06	10.73	10.81	1,586,000
06 Aug 14	10.76000 +0.35	10.86	10.17	10.36	2,147,300
05 Aug 14	10.41000 -0.09	10.62	10.35	10.42	1,244,700
04 Aug 14	10.50000 +0.32	10.55	10.07	10.19	2,034,100
01 Aug 14	10.18000 -0.30	10.58	10.17	10.47	1,168,700
31 Jul 14	10.48000 -0.20	10.64	10.43	10.56	1,259,300
30 Jul 14	10.68000 +0.25	10.77	10.50	10.63	1,645,900
29 Jul 14	10.43000 -0.04	10.61	10.36	10.49	1,073,200
28 Jul 14	10.47000 -0.47	11.09	10.29	10.93	1,717,100
25 Jul 14	10.94000 +0.00	11.11	10.72	10.89	1,227,700
24 Jul 14	10.94000 -0.41	12.03	10.60	11.47	2,598,700
23 Jul 14	11.35000 -0.25	11.91	11.28	11.60	1,648,100
22 Jul 14	11.60000 +0.32	11.79	11.29	11.36	1,129,800
21 Jul 14	11.28500 -0.03	11.40	11.18	11.25	554,400
18 Jul 14	11.32000 +0.18	11.40	11.10	11.13	500,500
17 Jul 14	11.14000 -0.15	11.23	11.05	11.23	872,400
16 Jul 14	11.29000 +0.01	11.40	11.26	11.35	751,700
15 Jul 14	11.28000 -0.27	11.69	11.20	11.58	777,700
14 Jul 14	11.55000 -0.14	11.83	11.53	11.81	562,400
11 Jul 14	11.69000 -0.09	11.99	11.65	11.75	805,900
10 Jul 14	11.78000 -0.36	12.09	11.69	11.97	1,098,700
09 Jul 14	12.14000 +0.08	12.24	11.95	12.09	865,200
08 Jul 14	12.06000 -0.40	12.45	11.81	12.38	1,827,800
07 Jul 14	12.46000 +0.02	12.63	12.36	12.40	858,700
03 Jul 14	12.44000 +0.27	12.64	12.13	12.20	385,700
02 Jul 14	12.17200 +0.26	12.33	11.90	11.90	673,600
01 Jul 14	11.91000 -0.23	12.28	11.91	12.15	1,259,100
30 Jun 14	12.14000 +0.25	12.16	11.74	11.91	925,500
27 Jun 14	11.89000 -0.10	12.19	11.74	11.87	10,383,200
26 Jun 14	11.99000 -0.31	12.49	11.98	12.30	1,053,100
25 Jun 14	12.30000 +0.53	12.54	11.61	11.78	2,153,400
24 Jun 14	11.77000 -0.21	12.19	11.63	11.94	1,525,700
23 Jun 14	11.98000 +0.03	12.04	11.81	11.95	643,600
20 Jun 14	11.95000 -0.23	12.33	11.91	12.19	858,000
19 Jun 14	12.18000 +0.00	12.33	12.07	12.25	848,000
18 Jun 14	12.18000 -0.10	12.31	11.98	12.25	911,700
17 Jun 14	12.28000 +0.10	12.31	12.05	12.12	1,514,200
16 Jun 14	12.18000 -0.39	12.57	12.10	12.52	745,000
13 Jun 14	12.57000 +0.18	12.63	12.27	12.40	807,600
12 Jun 14	12.39000 +0.18	12.50	12.05	12.21	1,239,200
11 Jun 14	12.21000 +0.37	12.24	11.77	11.80	1,400,500
10 Jun 14	11.84000 +0.24	11.85	11.50	11.54	817,800
09 Jun 14	11.60000 -0.04	11.64	11.30	11.54	916,600
06 Jun 14	11.64000 +0.32	11.67	11.22	11.35	958,300
05 Jun 14	11.32000 +0.21	11.46	11.03	11.12	1,426,200
04 Jun 14	11.11000 -0.20	11.35	11.05	11.27	667,500
03 Jun 14	11.31000 -0.02	11.43	11.15	11.28	495,400
02 Jun 14	11.33000 -0.33	11.75	11.30	11.64	685,800
30 May 14	11.66000 +0.21	11.71	11.31	11.42	1,356,400
29 May 14	11.45000 -0.04	11.72	11.43	11.55	680,200
28 May 14	11.49000 -0.02	11.63	11.30	11.53	904,400
27 May 14	11.51000 -0.05	11.66	11.46	11.59	631,500
23 May 14	11.56000 +0.20	11.66	11.33	11.37	1,036,400
22 May 14	11.36000 +0.22	11.44	11.07	11.14	819,200
21 May 14	11.14000 +0.19	11.30	10.95	10.96	763,900
20 May 14	10.95000 -0.33	11.27	10.89	11.27	586,300
19 May 14	11.28000 +0.03	11.31	11.02	11.24	628,200
16 May 14	11.25000 -0.04	11.32	10.96	11.32	767,800
15 May 14	11.29000 +0.08	11.33	10.90	11.15	1,092,100
14 May 14	11.21000 -0.11	11.52	11.17	11.39	821,700
13 May 14	11.32000 +0.03	11.70	11.17	11.31	2,120,300
12 May 14	11.29000 +0.07	11.59	11.14	11.26	1,138,600
09 May 14	11.22000 +0.07	11.28	11.01	11.14	969,600
08 May 14	11.15000 +0.35	11.45	10.26	10.27	3,300,800
07 May 14	10.80000 +0.00	10.88	10.52	10.85	799,600
06 May 14	10.80000 -0.26	11.07	10.77	11.02	676,300
05 May 14	11.06000 -0.45	11.49	10.95	11.45	712,300
02 May 14	11.51500 +0.39	11.53	11.15	11.20	882,000
01 May 14	11.13000 -0.03	11.19	10.83	11.05	711,500
30 Apr 14	11.16000 +0.01	11.19	10.93	11.12	1,063,700
29 Apr 14	11.15000 +0.13	11.31	10.85	11.04	1,309,200
28 Apr 14	11.02000 -0.28	11.47	10.76	11.32	2,182,000
25 Apr 14	11.30000 -0.38	11.68	11.20	11.56	1,528,100
24 Apr 14	11.68000 -1.25	12.40	11.56	11.99	4,314,500
23 Apr 14	12.93000 -0.46	13.48	12.90	13.37	2,012,800
22 Apr 14	13.39000 +0.31	13.44	12.94	13.10	1,331,600
21 Apr 14	13.08000 +0.38	13.09	12.64	12.71	1,196,900
17 Apr 14	12.70000 +0.05	12.78	12.57	12.64	655,300
16 Apr 14	12.65000 +0.12	12.80	12.54	12.59	886,000
15 Apr 14	12.53000 +0.08	12.56	12.15	12.53	899,100
14 Apr 14	12.45000 -0.17	12.80	12.43	12.73	554,700
11 Apr 14	12.62000 -0.12	12.87	12.53	12.64	1,195,500
10 Apr 14	12.74000 -0.04	13.03	12.61	12.68	1,828,400
09 Apr 14	12.78000 +0.64	12.95	12.58	12.69	2,084,900
08 Apr 14	12.14000 -0.17	12.36	12.05	12.36	1,544,700
07 Apr 14	12.31000 -0.04	12.38	12.00	12.28	2,189,900
04 Apr 14	12.35000 -0.05	12.84	12.28	12.51	1,900,700
03 Apr 14	12.40000 +0.08	12.57	12.32	12.35	2,213,400
02 Apr 14	12.32000 +0.14	12.53	12.05	12.21	1,054,300
01 Apr 14	12.18000 -0.14	12.57	12.18	12.40	1,478,800
31 Mar 14	12.32000 +0.37	12.34	11.97	12.04	1,152,900
28 Mar 14	11.95000 +0.24	12.09	11.70	11.76	753,300
27 Mar 14	11.71000 +0.04	11.88	11.62	11.68	1,195,900
26 Mar 14	11.67000 -0.07	12.36	11.55	12.36	1,847,500
25 Mar 14	11.74000 +0.04	11.85	11.65	11.74	511,600
24 Mar 14	11.70000 -0.29	12.14	11.60	12.01	1,160,300
21 Mar 14	11.99000 -0.28	12.42	11.91	12.27	1,311,400
20 Mar 14	12.27000 -0.13	12.44	12.22	12.39	435,400
19 Mar 14	12.40000 -0.07	12.61	12.28	12.49	725,500
18 Mar 14	12.47000 +0.16	12.62	12.26	12.26	862,800
17 Mar 14	12.31000 -0.43	12.81	12.29	12.81	2,029,200
14 Mar 14	12.74000 -0.19	13.18	12.68	12.92	2,489,500
13 Mar 14	12.93000 -0.04	13.11	12.00	13.00	3,120,500
12 Mar 14	12.97000 +0.17	13.28	12.67	12.72	2,581,000
11 Mar 14	12.80000 -0.08	12.97	12.69	12.97	1,088,700
10 Mar 14	12.88000 -0.09	13.12	12.73	12.97	749,700
07 Mar 14	12.97000 -0.14	13.29	12.93	13.20	1,851,300
06 Mar 14	13.11000 +0.22	13.30	12.91	12.91	1,573,600
05 Mar 14	12.89000 +0.02	13.31	12.80	12.85	1,662,600
04 Mar 14	12.87000 +0.10	13.01	12.75	12.93	1,209,600
03 Mar 14	12.77000 -0.08	12.92	12.66	12.75	1,040,800
28 Feb 14	12.85000 -0.40	13.26	12.74	12.98	2,379,200
27 Feb 14	13.25000 +0.57	13.92	12.61	12.69	6,978,200
26 Feb 14	12.68000 +0.53	12.70	12.01	12.16	2,228,600
25 Feb 14	12.15000 +0.05	12.25	11.98	12.08	1,098,600
24 Feb 14	12.10000 +0.49	12.12	11.65	11.70	1,754,100
21 Feb 14	11.61000 +0.34	11.61	11.33	11.43	1,397,800
20 Feb 14	11.27000 +0.11	11.32	11.07	11.18	1,316,600
19 Feb 14	11.16000 -0.45	11.70	11.12	11.55	1,904,300
18 Feb 14	11.61000 +0.11	11.73	11.47	11.48	1,189,500
14 Feb 14	11.50000 -0.34	11.92	11.44	11.80	1,243,300
13 Feb 14	11.84000 +0.19	11.89	11.51	11.60	1,437,600
12 Feb 14	11.65000 -0.31	12.07	11.61	11.99	1,506,700
11 Feb 14	11.96000 +0.03	12.15	11.86	11.91	1,718,600
10 Feb 14	11.93000 -0.27	12.15	11.85	12.11	2,549,200
07 Feb 14	12.20000 +0.19	12.32	11.89	12.30	4,441,200
06 Feb 14	12.01000 +0.71	12.09	11.01	11.26	7,981,100
05 Feb 14	11.30000 -0.10	11.39	11.12	11.25	2,629,600
04 Feb 14	11.40000 -0.11	11.64	11.36	11.60	3,214,900
03 Feb 14	11.51000 -0.22	11.88	11.24	11.69	3,581,400
31 Jan 14	11.73000 +0.38	11.92	11.26	11.34	3,977,200
30 Jan 14	11.35000 +0.26	11.40	11.10	11.20	3,200,600
29 Jan 14	11.09000 -0.20	11.30	11.01	11.19	1,496,300
28 Jan 14	11.29000 -0.29	11.33	10.84	11.05	3,817,400
27 Jan 14	11.58000 -0.09	11.77	11.40	11.74	2,117,100
24 Jan 14	11.67000 -0.59	12.21	11.60	12.17	2,656,300
23 Jan 14	12.26000 -0.23	12.45	12.23	12.41	951,300
22 Jan 14	12.49000 -0.02	12.57	12.35	12.51	967,400
21 Jan 14	12.51000 -0.05	12.80	12.44	12.62	1,092,200
17 Jan 14	12.56000 -0.04	12.70	12.47	12.58	967,300
16 Jan 14	12.60000 -0.14	12.75	12.27	12.75	2,463,500
15 Jan 14	12.74000 -0.24	13.03	12.64	12.85	1,558,000
14 Jan 14	12.98000 +0.13	13.10	12.87	12.89	1,558,500
13 Jan 14	12.85000 -0.23	13.13	12.70	13.07	1,908,000
10 Jan 14	13.08000 +0.03	13.24	13.01	13.12	1,683,400
09 Jan 14	13.05000 -0.37	13.64	13.02	13.42	2,909,800
08 Jan 14	13.42000 -0.38	13.97	13.36	13.81	1,919,500
07 Jan 14	13.80000 -0.04	14.04	13.75	13.91	1,971,000
06 Jan 14	13.84000 -0.22	14.18	13.73	14.06	2,830,000
03 Jan 14	14.06000 -0.10	14.45	14.00	14.22	1,896,300
02 Jan 14	14.16000 -0.17	14.29	13.99	14.29	1,569,700
31 Dec 13	14.33000 -0.29	14.50	14.26	14.39	1,005,300
30 Dec 13	14.62000 +0.11	14.67	14.30	14.51	404,500
27 Dec 13	14.51000 +0.00	14.65	14.45	14.51	510,200
26 Dec 13	14.51000 -0.05	14.73	14.48	14.58	377,200
24 Dec 13	14.56000 +0.22	14.75	14.30	14.36	407,600
23 Dec 13	14.34000 +0.08	14.61	14.12	14.37	696,500
20 Dec 13	14.26000 +0.14	14.30	13.99	14.17	1,726,300
19 Dec 13	14.12000 +0.04	14.17	13.97	14.07	1,340,400
18 Dec 13	14.08000 +0.16	14.19	13.87	13.97	1,413,900
17 Dec 13	13.92000 -0.12	14.06	13.88	14.03	961,100
16 Dec 13	14.04000 +0.05	14.16	13.97	14.06	1,329,900
13 Dec 13	13.99000 +0.02	14.23	13.97	14.01	1,347,700
12 Dec 13	13.97000 -0.20	14.39	13.96	14.19	1,100,100
11 Dec 13	14.17000 -0.35	14.71	14.15	14.52	1,370,200
10 Dec 13	14.52000 +0.29	14.66	14.23	14.24	2,175,100
09 Dec 13	14.23000 -0.13	14.49	14.18	14.38	1,166,800
06 Dec 13	14.36000 +0.36	14.46	14.04	14.09	1,379,900
05 Dec 13	14.00000 -0.07	14.15	13.96	14.05	1,735,000
04 Dec 13	14.07000 +0.03	14.26	13.91	13.98	1,998,700
03 Dec 13	14.04000 -0.10	14.17	13.97	14.08	2,192,400
02 Dec 13	14.14000 -0.30	14.43	13.95	14.40	4,979,200
29 Nov 13	14.44000 -0.02	14.60	14.44	14.50	1,464,700
27 Nov 13	14.46000 -0.18	14.68	14.41	14.68	2,981,200
26 Nov 13	14.64000 -0.04	15.40	14.63	15.40	2,315,600
25 Nov 13	14.68000 -0.16	14.92	14.67	14.91	1,628,800
22 Nov 13	14.84000 -0.04	14.98	14.72	14.95	1,209,200
21 Nov 13	14.88100 +0.29	15.03	14.62	14.66	1,380,800
20 Nov 13	14.59000 -0.33	14.99	14.51	14.98	1,534,400
19 Nov 13	14.92000 -0.26	15.19	14.88	15.15	1,787,600
18 Nov 13	15.18000 +0.53	15.50	14.90	15.00	6,255,800
15 Nov 13	14.65000 +0.15	14.85	14.49	14.50	2,566,100
14 Nov 13	14.50000 -0.04	14.85	14.25	14.25	4,223,200
13 Nov 13	14.54000 +0.26	14.63	14.06	14.16	2,568,800
12 Nov 13	14.28000 +0.02	14.46	14.20	14.22	3,201,900
11 Nov 13	14.26000 +0.58	14.48	13.45	13.51	6,129,600
08 Nov 13	13.68000 +0.84	13.74	12.75	12.89	4,242,500
07 Nov 13	12.84000 -0.42	13.33	12.80	13.25	3,406,700
06 Nov 13	13.26000 -0.35	13.61	13.10	13.30	3,992,200
05 Nov 13	13.61000 -0.14	13.88	13.50	13.83	3,721,900
04 Nov 13	13.75000 -45.22	13.82	13.09	13.65	5,902,100
01 Nov 13	58.97000 +0.46	59.01	58.01	58.54	5,315,500
31 Oct 13	58.51000 +0.46	58.68	57.73	57.95	5,036,400
30 Oct 13	58.05000 -0.22	58.48	57.65	58.24	4,465,400
29 Oct 13	58.27000 +0.44	58.28	57.53	57.80	7,097,500
28 Oct 13	57.83000 -0.16	58.03	57.26	58.03	5,407,100
25 Oct 13	57.99000 -0.01	58.13	57.53	58.05	3,181,400
24 Oct 13	58.00000 +0.30	58.16	57.65	57.93	10,218,400
23 Oct 13	57.70000 -1.00	57.82	56.92	57.65	4,060,300
22 Oct 13	58.70000 +0.28	58.79	57.61	58.23	9,274,100
21 Oct 13	58.42000 +0.77	58.42	57.24	57.57	4,968,700
18 Oct 13	57.65000 +1.18	58.12	56.21	56.89	8,404,500
17 Oct 13	56.47000 +0.85	56.74	54.15	55.49	17,121,400
16 Oct 13	55.62000 -0.28	56.42	55.52	56.42	8,774,700
15 Oct 13	55.90000 -0.15	56.35	55.58	56.08	3,771,400
14 Oct 13	56.05000 +0.53	56.33	55.27	55.44	7,844,600
11 Oct 13	55.52000 -0.07	56.25	55.44	55.61	4,330,500
10 Oct 13	55.59000 +0.34	56.15	55.40	55.88	3,831,200
09 Oct 13	55.25000 -0.84	56.35	54.97	56.33	5,984,300
08 Oct 13	56.09000 -0.04	56.60	55.85	56.32	5,753,400
07 Oct 13	56.13000 +0.80	56.67	55.65	55.88	5,088,200
04 Oct 13	55.33000 +0.49	55.61	54.87	54.99	2,356,500
03 Oct 13	54.84000 -0.65	55.51	54.71	55.25	2,667,000
02 Oct 13	55.49000 -0.73	55.99	55.04	55.51	1,766,100
01 Oct 13	56.22000 +0.86	56.22	55.11	55.19	2,099,100
30 Sep 13	55.36000 -0.59	55.79	55.17	55.30	1,511,300
27 Sep 13	55.95000 +0.93	56.17	55.00	55.02	2,223,800
26 Sep 13	55.02000 -0.53	55.72	54.97	55.25	2,509,100
25 Sep 13	55.55000 -0.08	55.95	55.45	55.57	1,733,800
24 Sep 13	55.63000 -0.69	56.23	55.59	56.15	1,991,600
23 Sep 13	56.32000 -0.56	56.87	55.97	56.65	2,178,300
20 Sep 13	56.88000 -0.17	57.44	56.86	57.19	2,773,600
19 Sep 13	57.05000 +0.43	57.34	56.54	56.54	3,068,600
18 Sep 13	56.62200 +0.87	56.76	55.55	55.82	2,904,500
17 Sep 13	55.75000 +0.30	55.92	55.47	55.47	632,900
16 Sep 13	55.45000 -0.36	56.24	55.37	56.18	891,600
13 Sep 13	55.81000 +0.53	55.98	55.14	55.33	1,552,000
12 Sep 13	55.28000 -0.54	55.80	55.05	55.65	1,331,300
11 Sep 13	55.82000 +0.45	55.86	55.27	55.49	1,491,800
10 Sep 13	55.37000 -0.03	56.00	55.20	55.50	2,636,500
09 Sep 13	55.40000 +0.55	55.48	54.94	54.99	944,700
06 Sep 13	54.85000 +0.56	55.37	53.86	54.47	1,904,900
05 Sep 13	54.29000 -0.22	54.92	54.27	54.64	2,755,900
04 Sep 13	54.51000 +1.30	54.73	52.83	53.00	6,212,100
03 Sep 13	53.21000 +0.62	53.63	52.75	53.11	1,900,500
30 Aug 13	52.59000 -0.16	52.88	52.38	52.85	952,200
29 Aug 13	52.75000 +0.04	52.94	52.42	52.60	1,394,100
28 Aug 13	52.71000 -0.26	53.14	52.65	52.95	2,363,200
27 Aug 13	52.97000 -0.67	53.43	52.90	53.22	2,282,700
26 Aug 13	53.64000 -0.10	54.06	53.58	53.78	2,160,600
23 Aug 13	53.74000 +0.53	53.77	53.14	53.39	2,388,800
22 Aug 13	53.21000 +0.50	53.27	52.59	52.79	1,563,000
21 Aug 13	52.71000 +0.20	52.99	52.33	52.51	1,861,100
20 Aug 13	52.51000 +0.49	52.76	51.73	52.09	1,824,400
19 Aug 13	52.02000 -0.47	52.74	51.87	52.49	4,838,700
16 Aug 13	52.49000 -0.70	53.44	52.38	53.28	3,174,300
15 Aug 13	53.19000 +0.41	53.25	52.19	52.37	6,907,300
14 Aug 13	52.78000 +0.10	53.11	52.62	52.70	2,142,900
13 Aug 13	52.68000 +0.22	52.77	52.35	52.61	2,801,500
12 Aug 13	52.46000 -0.19	52.79	52.36	52.36	2,646,200
09 Aug 13	52.65000 +0.12	52.76	52.16	52.43	2,636,900
08 Aug 13	52.53000 +0.75	52.62	51.66	51.77	6,465,900
07 Aug 13	51.78000 -0.20	52.09	51.57	51.96	4,115,100
06 Aug 13	51.98000 -0.16	52.30	51.71	51.98	4,478,200
05 Aug 13	52.14000 +0.57	52.29	51.40	51.40	4,747,600
02 Aug 13	51.57000 -0.03	52.09	51.19	51.50	5,113,800
01 Aug 13	51.59800 +1.61	51.79	50.27	50.27	5,638,400
31 Jul 13	49.99000 +0.99	50.20	49.00	49.02	4,925,800
30 Jul 13	49.00000 +0.07	49.30	48.80	48.86	6,232,000
29 Jul 13	48.93000 -0.25	49.27	48.71	48.94	4,625,100
26 Jul 13	49.18000 +0.24	49.55	48.70	48.95	5,037,300
25 Jul 13	48.94000 -0.58	49.50	48.89	49.39	7,373,100
24 Jul 13	49.52000 -0.46	50.15	48.74	50.00	10,825,700
23 Jul 13	49.98000 -4.00	51.77	49.75	50.00	33,330,800
22 Jul 13	53.98000 +0.45	54.13	53.15	53.50	3,587,900
19 Jul 13	53.53000 -0.55	54.12	53.08	53.69	4,495,900
18 Jul 13	54.08000 +0.46	54.38	53.52	53.55	2,137,100
17 Jul 13	53.62000 -0.13	54.27	53.45	53.87	3,010,700
16 Jul 13	53.75000 -0.01	54.15	53.46	53.66	3,058,500
15 Jul 13	53.76000 -0.01	54.34	53.29	53.60	3,476,000
12 Jul 13	53.77000 +0.31	53.83	52.92	53.03	5,070,000
11 Jul 13	53.46000 +0.53	53.67	53.03	53.19	4,567,600
10 Jul 13	52.93000 +0.26	53.00	52.45	52.58	3,794,400
09 Jul 13	52.67000 +0.06	52.95	52.07	52.68	3,692,700
08 Jul 13	52.61000 -0.19	53.07	52.53	53.02	1,614,800
05 Jul 13	52.80000 +0.70	52.80	52.09	52.55	1,598,400
03 Jul 13	52.10000 -0.13	52.39	51.70	51.70	1,948,700
02 Jul 13	52.23000 -0.54	53.05	51.94	52.95	2,386,600
01 Jul 13	52.77000 -0.15	53.69	52.71	52.98	3,455,200
28 Jun 13	52.92000 +0.24	53.11	52.26	52.63	2,714,300
27 Jun 13	52.68000 +1.07	52.79	51.90	51.98	4,587,900
26 Jun 13	51.61000 +0.04	52.47	51.30	51.94	3,675,900
25 Jun 13	51.57000 +0.54	52.03	51.08	51.63	3,016,000
24 Jun 13	51.03000 +0.70	51.51	49.67	49.75	3,671,000
21 Jun 13	50.33000 -0.87	51.28	49.88	51.28	7,510,600
20 Jun 13	51.20000 -1.80	52.47	51.15	52.46	7,579,600
19 Jun 13	53.00000 -0.76	53.89	52.96	53.82	6,719,400
18 Jun 13	53.76000 -0.53	54.53	53.75	54.42	5,246,100
17 Jun 13	54.29000 +0.04	54.85	54.19	54.85	2,196,900
14 Jun 13	54.25000 -0.22	54.71	54.11	54.23	2,594,500
13 Jun 13	54.47000 -0.13	54.84	54.20	54.72	2,571,500
12 Jun 13	54.60000 -0.21	55.61	54.38	55.31	3,571,100
11 Jun 13	54.81000 -0.12	54.98	53.99	54.44	2,491,400
10 Jun 13	54.93000 -0.11	55.35	54.72	55.06	2,015,100
07 Jun 13	55.04000 -0.03	55.75	54.78	55.04	4,418,500
06 Jun 13	55.07000 +0.42	55.07	54.21	54.58	2,547,600
05 Jun 13	54.65000 -0.98	55.66	54.61	55.40	3,388,000
04 Jun 13	55.63000 -0.31	56.58	55.59	56.01	1,402,900
03 Jun 13	55.94000 +0.91	56.18	54.58	54.99	2,342,400
31 May 13	55.03000 -0.65	55.87	55.00	55.55	1,921,300
30 May 13	55.68000 -0.73	56.48	55.64	56.48	1,781,100
29 May 13	56.41000 -0.75	57.28	56.38	56.90	2,998,300
28 May 13	57.16000 +0.43	57.52	56.95	57.15	1,016,400
24 May 13	56.73000 -0.07	56.75	56.26	56.46	2,232,200
23 May 13	56.80000 -0.09	57.01	55.88	56.40	5,373,900
22 May 13	56.89000 -0.77	57.87	56.40	57.51	2,317,200
21 May 13	57.66000 -0.21	57.94	57.32	57.85	2,167,200
20 May 13	57.87000 +0.22	57.99	57.38	57.38	1,206,500
17 May 13	57.65000 +0.80	57.78	56.55	56.75	2,403,400
16 May 13	56.85000 -0.80	57.75	56.70	57.75	1,791,300
15 May 13	57.65000 -0.36	58.08	57.46	57.85	1,000,900
14 May 13	58.01000 +0.17	58.20	57.80	57.86	1,161,400
13 May 13	57.84000 -0.11	58.20	57.42	58.15	1,552,900
10 May 13	57.95000 +0.05	58.09	57.83	57.97	1,791,700
09 May 13	57.90000 -0.46	58.29	57.83	58.29	1,393,200
08 May 13	58.36000 -0.22	58.84	58.22	58.62	1,926,600
07 May 13	58.58000 -0.18	58.95	58.44	58.75	1,781,100
06 May 13	58.76000 +0.27	58.82	58.42	58.55	1,365,800
03 May 13	58.49000 +0.16	58.84	58.29	58.84	2,345,000
02 May 13	58.33000 -0.17	58.77	58.29	58.77	2,630,300
01 May 13	58.50000 -0.05	58.60	58.16	58.42	1,770,500
30 Apr 13	58.55000 +0.17	58.81	58.20	58.51	2,146,400
29 Apr 13	58.38000 +0.13	58.81	58.09	58.09	1,786,400
26 Apr 13	58.25000 -0.84	59.27	58.18	59.24	2,844,400
25 Apr 13	59.09000 +0.31	59.42	58.74	59.00	3,341,500
24 Apr 13	58.78000 -0.28	59.93	57.44	58.75	6,659,700
23 Apr 13	59.06000 +0.19	59.13	58.59	59.12	3,914,300
22 Apr 13	58.87000 +0.12	58.92	57.45	57.77	3,462,700
19 Apr 13	58.75000 +0.83	58.93	57.58	58.05	4,494,600
18 Apr 13	57.92000 +1.22	58.05	55.73	55.73	5,687,900
17 Apr 13	56.70000 -0.06	56.94	55.62	55.62	5,352,200
16 Apr 13	56.76000 +1.30	56.97	55.60	55.97	5,724,600
15 Apr 13	55.46000 -0.91	56.15	55.14	56.00	3,341,100
12 Apr 13	56.37000 +0.77	56.47	55.31	55.31	2,446,300
11 Apr 13	55.60000 +0.22	55.97	55.23	55.37	2,372,900
10 Apr 13	55.38000 +0.78	55.41	54.37	54.66	2,085,000
09 Apr 13	54.60000 -0.10	55.19	54.27	54.81	1,737,300
08 Apr 13	54.70000 +1.05	54.72	53.47	53.63	1,403,400
05 Apr 13	53.65000 -0.33	53.76	52.38	53.23	2,764,300
04 Apr 13	53.98000 +0.23	54.26	53.68	53.87	1,299,000
03 Apr 13	53.75000 -0.80	54.62	53.31	54.53	4,018,200
02 Apr 13	54.55000 -0.04	54.96	54.34	54.69	2,633,000
01 Apr 13	54.59000 +0.16	54.98	54.43	54.48	3,522,000
28 Mar 13	54.43000 +0.37	54.55	53.66	53.99	2,335,700
27 Mar 13	54.06000 +0.45	54.06	53.14	53.23	1,474,600
26 Mar 13	53.61000 +0.42	53.87	52.97	53.49	2,378,200
25 Mar 13	53.19000 -0.47	53.92	53.11	53.90	2,123,000
22 Mar 13	53.66000 -0.39	54.24	53.57	54.12	1,463,500
21 Mar 13	54.05000 -0.36	54.42	53.64	54.08	1,651,100
20 Mar 13	54.41000 +1.14	54.46	53.41	53.48	2,788,200
19 Mar 13	53.27000 -0.33	53.74	52.82	53.74	3,222,500
18 Mar 13	53.60000 -0.10	53.70	53.05	53.07	2,002,200
15 Mar 13	53.70000 -0.05	53.88	53.30	53.52	1,845,700
14 Mar 13	53.75000 +0.37	53.96	53.17	53.37	3,943,900
13 Mar 13	53.38000 +0.25	53.40	52.69	53.05	2,145,500
12 Mar 13	53.13000 +0.06	53.20	52.70	52.94	2,883,300
11 Mar 13	53.07000 +0.55	53.09	52.01	52.03	4,684,300
08 Mar 13	52.52000 +0.56	52.54	51.91	52.05	2,746,200
07 Mar 13	51.96000 +1.03	52.01	50.42	50.87	3,895,300
06 Mar 13	50.93000 -0.18	51.73	50.59	51.18	5,017,000
05 Mar 13	51.11000 +1.46	51.22	49.81	49.92	5,652,100
04 Mar 13	49.65000 +0.10	49.70	49.42	49.50	2,067,300
01 Mar 13	49.55000 -0.30	49.88	49.03	49.59	3,001,000
28 Feb 13	49.85000 +0.22	50.08	49.45	49.53	3,664,800
27 Feb 13	49.63000 +0.39	49.84	49.12	49.13	1,975,700
26 Feb 13	49.24000 +0.27	49.49	48.56	49.09	2,454,300
25 Feb 13	48.97000 -1.12	50.80	48.94	50.36	2,314,900
22 Feb 13	50.09000 +0.95	50.21	49.14	49.53	3,315,400
21 Feb 13	49.14000 -0.83	50.00	48.84	50.00	4,310,600
20 Feb 13	49.97000 -0.62	50.61	49.85	50.53	3,670,600
19 Feb 13	50.59000 -0.51	51.05	50.30	50.99	2,653,800
15 Feb 13	51.10000 -0.48	51.70	50.76	51.53	3,149,100
14 Feb 13	51.58000 +0.27	51.75	50.65	51.30	2,089,800
13 Feb 13	51.31000 -0.67	51.98	51.26	51.98	2,006,200
12 Feb 13	51.98000 +0.18	52.29	51.69	52.06	1,624,100
11 Feb 13	51.80000 -0.49	52.76	51.63	52.66	3,467,100
08 Feb 13	52.29000 +0.13	52.69	52.15	52.50	3,375,600
07 Feb 13	52.16000 +0.01	52.48	51.71	51.92	2,666,600
06 Feb 13	52.15000 +0.65	52.46	50.84	51.20	6,136,900
05 Feb 13	51.50000 +0.78	52.00	50.53	50.78	5,158,900
04 Feb 13	50.72000 +0.42	50.77	50.28	50.31	4,203,100
01 Feb 13	50.30000 +1.64	50.73	47.40	48.95	12,128,700
31 Jan 13	48.66000 +0.74	51.21	46.93	47.00	14,949,200
30 Jan 13	47.92000 +0.13	48.63	47.80	47.88	9,390,000
29 Jan 13	47.79000 -0.56	48.13	47.72	48.00	5,525,200
28 Jan 13	48.35000 +0.42	48.56	48.02	48.22	2,950,100
25 Jan 13	47.93000 +0.05	48.35	47.60	48.35	7,132,500
24 Jan 13	47.88000 -0.77	48.94	47.87	48.41	4,858,600
23 Jan 13	48.65000 +0.21	48.85	48.40	48.52	3,687,400
22 Jan 13	48.44000 -0.39	49.12	48.00	48.57	4,776,800
18 Jan 13	48.83000 -0.67	49.43	48.56	49.00	2,741,800
17 Jan 13	49.50000 -0.08	49.92	49.06	49.76	2,656,800
16 Jan 13	49.58000 -0.32	49.94	48.97	49.66	2,440,600
15 Jan 13	49.90000 -0.33	50.23	49.69	50.15	2,266,300
14 Jan 13	50.23000 -0.08	50.69	50.05	50.34	2,259,700
11 Jan 13	50.31000 +0.14	50.50	49.99	50.31	2,310,100
10 Jan 13	50.17000 -0.77	50.50	49.77	49.85	4,725,500
09 Jan 13	50.94000 +0.12	51.19	50.66	51.19	2,588,700
08 Jan 13	50.82000 -0.42	51.30	50.56	51.30	3,995,700
07 Jan 13	51.24000 +0.43	51.39	50.19	50.56	3,305,700
04 Jan 13	50.81000 +0.33	51.25	50.16	50.53	1,635,100
03 Jan 13	50.48000 +0.19	50.76	49.58	50.00	2,565,700
02 Jan 13	50.29000 +1.18	50.83	49.65	50.00	3,498,100
31 Dec 12	49.11000 +0.66	49.55	48.07	48.20	3,223,400
28 Dec 12	48.45000 -0.55	49.08	48.33	48.74	2,118,100
27 Dec 12	49.00000 +0.56	49.07	48.21	48.87	2,544,100
26 Dec 12	48.44000 -0.37	48.97	48.18	48.44	2,520,600
24 Dec 12	48.81000 +0.01	49.19	48.46	49.17	997,800
21 Dec 12	48.80000 -0.44	49.18	48.21	48.98	2,974,000
20 Dec 12	49.24000 -0.19	49.58	49.10	49.35	3,560,900
19 Dec 12	49.43000 -0.06	49.74	49.03	49.04	4,484,000
18 Dec 12	49.49000 +0.96	49.66	48.42	48.50	4,702,000
17 Dec 12	48.53000 +0.77	48.53	47.65	48.00	2,343,300
14 Dec 12	47.76000 -0.33	48.56	47.51	48.00	4,576,400
13 Dec 12	48.09000 -0.42	48.60	47.89	48.39	3,505,200
12 Dec 12	48.51000 -0.14	49.16	48.31	49.14	5,114,700
11 Dec 12	48.65000 -0.76	49.75	48.38	49.75	4,289,400
10 Dec 12	49.41000 -0.06	50.09	49.27	49.86	2,991,700
07 Dec 12	49.47000 -0.17	50.64	49.27	49.45	3,078,400
06 Dec 12	49.64000 +0.44	50.17	49.23	49.25	2,629,000
05 Dec 12	49.20000 -1.64	50.95	49.10	50.82	5,459,700
04 Dec 12	50.84000 -0.12	50.99	50.09	50.89	3,451,700
03 Dec 12	50.96000 +0.14	51.98	50.49	51.21	5,889,200
30 Nov 12	50.82000 -0.28	51.07	50.41	50.56	3,587,000
29 Nov 12	51.10000 +1.00	51.39	49.13	49.17	9,500,100
28 Nov 12	50.10000 +2.39	50.12	47.27	47.27	11,602,400
27 Nov 12	47.71000 +1.04	48.34	46.10	46.10	8,598,700
26 Nov 12	46.67000 -0.34	47.15	46.10	47.00	6,783,500
23 Nov 12	47.01000 +0.21	47.06	46.47	46.99	1,616,100
21 Nov 12	46.80000 +0.59	47.69	46.54	46.89	6,135,500
20 Nov 12	46.21000 -1.14	47.66	45.48	47.05	9,284,700
19 Nov 12	47.35000 -0.88	48.94	47.24	48.49	11,804,900
16 Nov 12	48.23000 +10.62	50.50	47.81	49.32	49,898,900
15 Nov 12	37.61000 +0.37	37.75	37.00	37.19	3,036,300
14 Nov 12	37.24000 -0.91	38.34	37.02	38.26	2,192,400
13 Nov 12	38.15000 -0.03	38.50	37.88	37.97	2,345,900
12 Nov 12	38.18000 -0.45	38.85	37.97	38.78	2,972,200
09 Nov 12	38.63000 +0.01	39.16	38.39	38.62	2,521,900
08 Nov 12	38.62000 -0.85	39.92	38.59	39.58	2,012,400
07 Nov 12	39.47000 -0.53	40.02	38.33	38.94	5,602,600
06 Nov 12	40.00000 -0.25	40.60	39.61	40.49	3,504,300
05 Nov 12	40.25000 +0.40	40.30	39.38	39.75	3,472,900
02 Nov 12	39.85000 -0.45	40.60	39.51	40.31	2,775,800
01 Nov 12	40.30000 -0.13	40.70	40.10	40.30	1,342,800
31 Oct 12	40.43000 +0.40	40.49	39.61	39.99	2,517,500
26 Oct 12	40.03000 -0.42	40.72	39.64	40.64	4,198,700
25 Oct 12	40.45000 +0.06	41.01	40.36	40.73	2,277,800
24 Oct 12	40.39000 -0.68	41.33	40.29	40.75	1,464,000
23 Oct 12	41.07000 -0.76	41.63	40.74	41.57	2,383,900
22 Oct 12	41.83000 -0.15	42.16	41.55	41.88	2,095,100
19 Oct 12	41.98000 -0.92	42.90	41.86	42.90	3,227,000
18 Oct 12	42.90000 +1.31	43.37	42.10	42.58	5,134,200
17 Oct 12	41.59000 +0.05	41.68	41.22	41.40	2,235,300
16 Oct 12	41.54000 +0.60	42.85	41.00	41.00	2,245,900
15 Oct 12	40.94000 +0.12	41.14	40.44	40.72	3,024,000
12 Oct 12	40.82000 -0.38	41.55	40.63	41.43	2,927,100
11 Oct 12	41.20000 -0.49	41.99	41.16	41.88	2,738,700
10 Oct 12	41.69000 -0.44	42.35	41.63	42.00	2,384,800
09 Oct 12	42.13000 -0.38	42.72	41.80	42.57	1,117,600
08 Oct 12	42.51000 -0.26	42.91	42.27	42.49	1,160,500
05 Oct 12	42.77000 +0.14	43.23	42.50	42.92	2,049,100
04 Oct 12	42.63000 -0.31	43.07	42.47	43.07	2,098,700
03 Oct 12	42.94000 -0.21	43.34	42.81	43.10	2,814,700
02 Oct 12	43.15000 -0.37	43.63	42.93	43.08	3,931,600
01 Oct 12	43.52000 +0.40	43.55	42.93	43.05	3,180,500
28 Sep 12	43.12000 +0.30	43.16	42.26	42.26	2,663,000
27 Sep 12	42.82000 +0.16	43.00	42.42	42.97	3,929,300
26 Sep 12	42.66000 +0.64	42.66	41.86	42.00	3,106,200
25 Sep 12	42.02000 +0.01	42.42	41.88	42.00	2,584,800
24 Sep 12	42.01000 +0.10	42.14	41.61	41.79	2,340,600
21 Sep 12	41.91000 +0.11	42.29	41.66	42.00	3,299,100
20 Sep 12	41.80000 +0.09	41.96	41.08	41.48	1,636,000
19 Sep 12	41.71000 +0.46	41.89	40.62	41.43	2,148,200
18 Sep 12	41.25000 -0.10	41.42	41.01	41.37	1,952,700
17 Sep 12	41.35000 +0.47	41.39	40.60	40.71	2,238,900
14 Sep 12	40.88000 -0.41	41.65	40.72	41.24	3,050,100
13 Sep 12	41.28980 +0.43	41.49	40.65	40.73	3,995,200
12 Sep 12	40.86000 +0.66	40.97	40.30	40.34	3,214,100
11 Sep 12	40.20000 +0.49	40.37	39.71	39.98	4,461,900
10 Sep 12	39.71000 +0.21	40.17	39.32	39.50	2,763,900
07 Sep 12	39.50000 +0.48	39.78	38.99	38.99	2,116,800
06 Sep 12	39.02000 +0.45	39.31	38.60	38.78	3,073,500
05 Sep 12	38.57000 -0.34	39.35	38.54	38.95	3,463,600
04 Sep 12	38.91000 -0.38	39.43	38.79	39.34	3,730,300
31 Aug 12	39.29000 +0.44	39.41	38.53	39.09	1,889,000
30 Aug 12	38.85000 -0.15	38.97	38.52	38.95	1,535,600
29 Aug 12	39.00000 -0.12	39.43	38.76	39.17	1,702,400
28 Aug 12	39.12000 +0.60	39.26	38.29	38.69	2,180,900
27 Aug 12	38.52000 -0.02	38.99	38.31	38.66	1,033,600
24 Aug 12	38.54000 +0.26	38.65	37.76	38.33	1,618,300
23 Aug 12	38.28000 -0.42	38.79	38.21	38.60	2,104,900
22 Aug 12	38.70000 -0.15	39.00	38.16	38.48	2,515,800
21 Aug 12	38.85000 +1.17	39.50	37.86	38.03	5,691,900
20 Aug 12	37.68000 -0.30	38.27	37.33	38.10	2,683,400
17 Aug 12	37.98000 -0.65	38.67	37.86	38.67	4,286,700
16 Aug 12	38.63000 +0.20	39.10	38.22	38.34	5,082,000
15 Aug 12	38.43000 +0.92	38.63	37.15	37.37	5,133,300
14 Aug 12	37.51000 -0.15	38.14	37.41	37.64	2,066,800
13 Aug 12	37.65500 -0.03	37.87	37.03	37.61	2,394,100
10 Aug 12	37.69000 -0.10	37.96	37.56	37.74	1,953,100
09 Aug 12	37.79000 +0.21	37.90	37.10	37.39	2,862,500
08 Aug 12	37.58000 -0.12	37.98	37.32	37.54	1,821,800
07 Aug 12	37.70000 -0.05	38.24	37.44	37.86	1,846,100
06 Aug 12	37.75000 +0.37	37.89	37.29	37.55	2,693,600
03 Aug 12	37.38000 -0.20	38.39	37.01	38.21	5,110,700
02 Aug 12	37.58000 -0.55	38.33	37.44	37.92	3,659,100
01 Aug 12	38.13000 -0.79	39.52	38.00	39.21	3,150,500
31 Jul 12	38.92000 -0.13	39.45	37.99	37.99	2,310,500
30 Jul 12	39.05000 -0.43	39.71	38.82	39.55	3,622,800
27 Jul 12	39.48000 +0.32	39.84	38.61	39.46	3,149,100
26 Jul 12	39.16000 -0.74	40.36	38.78	40.36	3,663,500
25 Jul 12	39.90000 +0.11	40.34	39.46	39.68	3,269,400
24 Jul 12	39.79000 -0.68	42.31	39.30	41.62	5,817,500
23 Jul 12	40.47000 -1.06	41.00	39.50	40.31	4,260,200
20 Jul 12	41.53000 -0.99	42.47	41.26	42.47	2,886,800
19 Jul 12	42.52000 -0.65	43.49	42.11	43.49	3,782,900
18 Jul 12	43.17000 +0.19	43.45	42.56	42.94	2,304,800
17 Jul 12	42.98000 +0.64	43.17	42.55	43.09	2,705,900
16 Jul 12	42.34000 +0.32	42.46	41.86	42.21	1,885,900
13 Jul 12	42.02000 +0.55	42.16	41.26	41.71	2,272,500
12 Jul 12	41.47000 -0.33	41.80	41.09	41.80	3,443,700
11 Jul 12	41.80000 -0.81	43.08	41.74	42.58	3,345,900
10 Jul 12	42.61000 -1.48	44.85	42.29	44.85	4,611,400
09 Jul 12	44.09000 -1.05	44.94	43.56	44.23	2,557,300
06 Jul 12	45.14000 +0.16	45.35	44.49	44.79	3,955,000
05 Jul 12	44.98000 +0.52	45.04	44.41	44.82	2,394,600
03 Jul 12	44.46000 -0.02	44.89	43.94	44.59	1,142,400
02 Jul 12	44.48000 -0.11	44.78	43.82	44.69	2,865,200
29 Jun 12	44.59000 +0.67	44.99	44.31	44.59	2,445,900
28 Jun 12	43.92000 -0.50	44.32	43.37	44.26	2,009,800
27 Jun 12	44.42000 +0.01	44.63	43.81	44.35	1,161,000
26 Jun 12	44.41000 -0.03	44.63	44.01	44.35	2,420,200
25 Jun 12	44.44000 -0.06	44.48	43.41	44.03	1,995,200
22 Jun 12	44.50000 -0.05	45.34	44.34	44.65	3,262,400
21 Jun 12	44.55000 -0.17	46.55	44.54	45.89	4,315,900
20 Jun 12	44.72000 -0.47	45.29	44.19	45.16	2,299,000
19 Jun 12	45.19000 +0.42	45.47	44.65	44.70	2,009,800
18 Jun 12	44.77000 +1.11	45.05	43.19	43.50	3,803,300
15 Jun 12	43.66000 -0.03	43.99	43.24	43.74	3,010,700
14 Jun 12	43.69000 +0.71	44.03	43.05	43.15	2,436,100
13 Jun 12	42.98000 -0.50	44.00	42.87	43.38	2,183,100
12 Jun 12	43.48000 +0.50	43.52	42.66	42.92	2,481,300
11 Jun 12	42.98000 -0.54	44.01	42.57	43.94	2,700,600
08 Jun 12	43.52000 +0.22	43.73	42.77	43.31	2,503,800
07 Jun 12	43.30000 -0.44	44.42	43.20	44.27	2,862,500
06 Jun 12	43.74000 +0.48	44.07	43.13	43.59	2,805,500
05 Jun 12	43.26000 +0.51	43.40	42.35	42.71	2,748,800
04 Jun 12	42.75000 -1.20	44.36	42.58	43.97	4,075,700
01 Jun 12	43.95000 -2.00	45.52	43.69	45.04	4,113,300
31 May 12	45.95000 +0.15	46.32	45.25	45.91	3,312,300
30 May 12	45.80000 +0.10	45.82	44.94	45.33	2,665,700
29 May 12	45.70000 +0.32	45.82	44.92	45.35	2,311,400
25 May 12	45.38000 -0.09	45.67	45.20	45.49	1,373,300
24 May 12	45.47000 +0.05	45.81	44.90	45.44	1,748,400
23 May 12	45.42000 -0.10	45.53	44.43	45.07	2,437,000
22 May 12	45.52000 -0.33	45.85	45.25	45.82	1,812,100
21 May 12	45.85000 +1.33	45.87	44.57	44.59	2,092,900
18 May 12	44.52000 -0.23	45.90	44.44	45.09	3,806,800
17 May 12	44.75000 -0.75	45.73	44.56	45.73	3,338,900
16 May 12	45.50000 -0.40	46.27	45.20	45.85	2,156,600
15 May 12	45.90000 +0.90	46.09	44.80	45.04	3,952,800
14 May 12	45.00000 -0.58	45.25	44.89	45.17	2,563,500
11 May 12	45.58000 +0.02	46.28	45.13	45.14	2,791,300
10 May 12	45.56000 +1.39	45.78	44.64	44.66	5,934,700
09 May 12	44.17000 -0.02	44.33	43.15	43.92	2,102,200
08 May 12	44.19000 +0.83	44.54	43.09	43.14	3,753,800
07 May 12	43.36000 -0.65	44.13	42.95	43.86	2,887,700
04 May 12	44.01000 -0.46	44.22	43.61	44.18	1,426,400
03 May 12	44.47000 -0.54	44.81	44.16	44.81	1,254,300
02 May 12	45.01000 +0.04	45.12	44.46	44.84	1,874,400
01 May 12	44.97000 -0.01	45.42	44.79	45.04	1,606,400
30 Apr 12	44.98000 -0.22	45.28	44.41	45.28	1,794,800
27 Apr 12	45.20000 -0.40	45.83	44.88	45.83	2,475,500
26 Apr 12	45.60000 +0.56	45.90	44.74	45.04	1,502,000
25 Apr 12	45.04000 +0.12	45.80	44.78	45.36	1,391,400
24 Apr 12	44.92000 -0.33	45.64	44.58	45.36	2,247,700
23 Apr 12	45.25000 -0.33	45.27	44.75	45.11	1,684,200
20 Apr 12	45.58000 +1.04	45.70	44.62	44.62	4,369,900
19 Apr 12	44.54000 +1.24	46.48	44.23	46.00	8,056,900
18 Apr 12	43.30000 +1.13	43.32	42.15	42.15	2,880,200
17 Apr 12	42.17000 +0.29	42.37	42.09	42.14	858,000
16 Apr 12	41.88000 +0.31	42.20	41.27	41.66	1,750,100
13 Apr 12	41.57000 -0.35	41.88	41.03	41.86	1,997,400
12 Apr 12	41.92000 +0.14	42.31	41.81	41.99	1,955,800
11 Apr 12	41.78000 +0.66	41.97	41.56	41.66	2,828,900
10 Apr 12	41.12000 -1.17	42.09	40.73	42.08	4,865,300
09 Apr 12	42.29000 -0.61	42.47	41.89	42.25	1,992,100
05 Apr 12	42.90000 +0.42	43.26	42.36	43.26	1,716,500
04 Apr 12	42.48000 -0.58	43.10	42.29	42.63	3,383,100
03 Apr 12	43.06000 -0.41	43.71	42.83	43.61	2,783,800
02 Apr 12	43.47000 +0.49	43.66	42.83	42.93	3,009,800
30 Mar 12	42.98000 -0.27	43.81	42.95	43.53	1,547,100
29 Mar 12	43.25000 -0.57	43.76	43.04	43.76	1,610,800
28 Mar 12	43.82000 -0.81	44.76	43.37	44.72	1,699,300
27 Mar 12	44.63000 -0.17	44.95	44.42	44.72	1,313,600
26 Mar 12	44.80000 +0.76	44.95	44.18	44.25	1,076,500
23 Mar 12	44.04000 -0.63	44.68	43.62	44.50	1,605,100
22 Mar 12	44.67000 -0.11	44.94	44.22	44.42	1,098,200
21 Mar 12	44.78000 +0.73	44.91	44.09	44.25	2,016,400
20 Mar 12	44.05000 +0.04	44.29	43.76	44.27	2,274,300
19 Mar 12	44.01000 +0.55	44.45	43.21	43.46	1,831,100
16 Mar 12	43.46000 -0.01	43.63	43.16	43.46	1,368,400
15 Mar 12	43.47000 +0.10	43.68	43.18	43.45	1,306,900
14 Mar 12	43.37000 -0.16	43.60	43.10	43.42	872,200
13 Mar 12	43.53000 +0.67	43.54	43.09	43.22	1,622,300
12 Mar 12	42.86000 -0.65	43.63	42.74	43.44	945,100
09 Mar 12	43.51000 +0.14	43.76	43.32	43.45	1,421,100
08 Mar 12	43.37000 +0.61	43.45	42.72	43.05	1,030,500
07 Mar 12	42.76000 +1.21	42.87	41.38	41.60	1,460,000
06 Mar 12	41.55000 -1.07	42.47	41.34	42.34	1,401,600
05 Mar 12	42.62000 +0.01	42.70	42.32	42.58	1,254,800
02 Mar 12	42.61000 -0.29	43.24	42.51	42.81	2,265,000
01 Mar 12	42.90000 +0.35	43.42	42.25	42.58	2,590,900
29 Feb 12	42.55000 +0.07	43.05	42.31	42.57	2,884,200
28 Feb 12	42.48000 -0.37	43.03	40.86	41.57	4,007,600
27 Feb 12	42.85000 +0.25	43.00	42.10	42.17	1,822,700
24 Feb 12	42.60000 +0.40	42.70	42.17	42.23	1,389,200
23 Feb 12	42.20000 +1.04	42.39	40.71	40.97	2,786,000
22 Feb 12	41.16000 -0.44	41.99	41.06	41.74	1,695,700
21 Feb 12	41.60000 -0.37	42.34	41.45	42.16	844,700
17 Feb 12	41.97000 +0.44	41.99	41.49	41.78	1,686,000
16 Feb 12	41.53000 -0.32	41.96	41.27	41.82	1,471,900
15 Feb 12	41.85000 +0.15	42.60	41.67	41.83	1,859,800
14 Feb 12	41.70000 -0.05	41.83	41.28	41.62	1,684,700
13 Feb 12	41.75000 +0.28	41.84	41.29	41.74	1,612,100
10 Feb 12	41.47000 -0.23	41.69	40.86	41.25	1,267,100
09 Feb 12	41.70000 -0.08	41.87	41.51	41.59	1,825,800
08 Feb 12	41.78000 +0.05	42.08	41.60	41.76	1,705,900
07 Feb 12	41.73000 -0.08	42.01	41.17	41.60	2,280,900
06 Feb 12	41.81000 +0.59	41.86	40.52	40.92	2,156,200
03 Feb 12	41.22000 +1.08	41.61	40.17	40.91	2,967,300
02 Feb 12	40.14500 -1.31	41.12	38.67	40.28	7,472,600
01 Feb 12	41.46000 +0.52	41.65	40.96	41.34	1,816,000
31 Jan 12	40.94000 -0.05	41.35	40.57	41.05	869,100
30 Jan 12	40.99000 -0.82	41.48	40.73	41.43	2,057,100
27 Jan 12	41.81000 +0.73	41.90	41.03	41.03	1,378,600
26 Jan 12	41.08000 +0.52	41.36	40.57	40.83	1,678,000
25 Jan 12	40.56000 +0.38	40.80	40.18	40.18	1,406,900
24 Jan 12	40.18000 -0.34	40.36	39.01	39.97	2,290,200
23 Jan 12	40.52000 -0.30	41.21	40.20	40.66	1,526,300
20 Jan 12	40.82000 -0.64	41.45	40.79	41.45	1,237,100
19 Jan 12	41.46000 +0.55	41.63	40.92	40.99	1,371,100
18 Jan 12	40.91000 +0.54	40.96	40.18	40.35	1,525,900
17 Jan 12	40.37000 -0.41	40.98	40.33	40.89	881,500
13 Jan 12	40.78000 +0.02	40.78	39.77	39.91	1,621,400
12 Jan 12	40.76000 +0.50	40.89	39.98	40.09	973,000
11 Jan 12	40.26000 +0.43	40.40	39.58	39.58	1,071,600
10 Jan 12	39.83000 +0.37	40.41	39.58	40.10	2,640,500
09 Jan 12	39.46000 +1.56	39.60	38.08	38.32	2,969,100
06 Jan 12	37.90000 -0.84	38.74	37.90	38.74	1,126,900
05 Jan 12	38.74000 +0.68	38.85	37.21	37.94	1,444,100
04 Jan 12	38.06000 -0.03	38.16	37.72	37.91	1,340,600
03 Jan 12	38.09000 +0.02	38.94	37.75	38.75	1,752,800
30 Dec 11	38.07000 -0.13	38.50	37.96	38.19	859,300
29 Dec 11	38.20000 +0.22	38.31	37.66	38.00	778,400
28 Dec 11	37.98000 -0.45	38.68	37.65	38.52	1,089,300
27 Dec 11	38.43000 +0.31	38.84	38.12	38.18	1,040,700
23 Dec 11	38.12000 +0.67	38.18	37.60	37.72	1,273,300
22 Dec 11	37.45000 +0.34	37.62	37.08	37.08	1,698,800
21 Dec 11	37.11000 +0.24	37.35	36.40	36.77	1,678,000
20 Dec 11	36.87000 +1.02	37.10	36.21	36.23	1,936,300
19 Dec 11	35.85000 -0.12	36.48	35.80	36.35	1,920,900
16 Dec 11	35.97000 +0.39	36.14	35.67	35.86	2,138,900
15 Dec 11	35.58000 +0.61	35.92	35.22	35.35	2,591,800
14 Dec 11	34.97000 -0.17	35.20	34.70	34.95	2,027,500
13 Dec 11	35.14000 -0.68	36.31	35.12	35.91	2,154,000
12 Dec 11	35.82000 -0.26	36.20	35.43	35.60	2,232,700
09 Dec 11	36.08000 +0.93	36.21	35.36	35.36	1,184,900
08 Dec 11	35.15000 -1.63	36.39	35.03	36.28	4,265,500
07 Dec 11	36.78000 -0.23	36.90	36.29	36.83	1,678,900
06 Dec 11	37.01000 -0.69	37.63	36.97	37.53	3,873,200
05 Dec 11	37.70000 +0.32	37.99	37.50	37.90	1,669,600
02 Dec 11	37.38000 +0.62	37.80	36.92	37.24	2,939,900
01 Dec 11	36.76000 -0.35	37.19	36.43	37.00	1,454,700
30 Nov 11	37.11000 +1.71	37.17	36.16	36.31	3,194,200
29 Nov 11	35.40000 +0.11	35.68	35.09	35.36	3,023,100
28 Nov 11	35.29000 +1.33	35.81	34.50	34.93	2,595,800
25 Nov 11	33.96000 +0.02	34.31	33.62	33.81	790,800
23 Nov 11	33.94000 -0.87	34.53	33.87	34.50	2,030,100
22 Nov 11	34.81000 +0.36	34.91	34.06	34.30	2,606,400
21 Nov 11	34.45000 -0.74	34.74	34.18	34.56	2,426,400
18 Nov 11	35.19000 +0.87	35.32	34.21	34.46	5,775,900
17 Nov 11	34.32000 +0.53	34.73	33.66	33.77	3,610,900
16 Nov 11	33.79000 -0.59	34.65	33.77	34.02	2,057,500
15 Nov 11	34.38000 +0.22	34.63	33.86	33.98	2,307,900
14 Nov 11	34.16000 -0.28	34.77	34.02	34.34	1,915,100
11 Nov 11	34.44000 +0.05	34.86	34.32	34.62	3,027,100
10 Nov 11	34.39000 +0.23	34.56	33.58	34.47	3,912,100
09 Nov 11	34.16000 -1.17	34.97	34.00	34.50	3,239,800
08 Nov 11	35.33000 +0.04	35.71	34.90	35.60	2,330,900
07 Nov 11	35.29000 -0.37	35.86	35.11	35.59	2,982,400
04 Nov 11	35.66000 -0.69	36.62	35.49	36.10	3,012,500
03 Nov 11	36.35000 +0.22	36.65	35.21	36.64	1,487,000
02 Nov 11	36.13000 +0.90	36.31	35.38	35.88	2,777,600
01 Nov 11	35.23000 -0.77	35.85	34.44	34.87	3,491,000
31 Oct 11	36.00000 -0.93	36.78	35.99	36.50	2,411,800
28 Oct 11	36.93000 -0.15	37.43	36.28	36.90	3,106,700
27 Oct 11	37.08000 +0.42	37.99	36.74	37.85	4,238,100
26 Oct 11	36.66000 +0.21	37.18	35.97	36.92	4,379,600
25 Oct 11	36.45000 -1.24	37.54	36.35	37.54	2,904,500
24 Oct 11	37.69000 +1.07	38.20	36.61	36.61	4,733,000
21 Oct 11	36.62000 -0.51	37.70	35.43	37.23	7,757,400
20 Oct 11	37.13000 -2.23	41.49	35.38	40.99	14,867,400
19 Oct 11	39.36000 -1.39	40.81	39.19	40.66	3,678,600
18 Oct 11	40.75000 +1.57	41.24	38.64	39.10	7,548,700
17 Oct 11	39.18000 +0.72	39.24	38.17	38.30	3,018,600
14 Oct 11	38.46000 +0.22	39.03	37.61	38.91	2,396,800
13 Oct 11	38.24000 -0.18	38.35	37.47	38.33	2,204,800
12 Oct 11	38.42000 +0.49	39.24	38.13	38.52	2,882,400
11 Oct 11	37.93000 -0.15	38.32	37.23	37.70	2,780,700
10 Oct 11	38.08000 +1.72	38.30	36.85	36.85	3,324,700
07 Oct 11	36.36000 -0.05	36.97	36.02	36.74	3,296,900
06 Oct 11	36.41000 +0.91	36.54	35.28	35.60	3,047,400
05 Oct 11	35.50000 +1.38	35.69	34.05	34.09	5,665,400
04 Oct 11	34.12000 +1.81	34.20	31.68	32.12	4,234,100
03 Oct 11	32.31000 -0.98	34.06	32.27	32.96	3,750,700
30 Sep 11	33.29000 -1.56	34.51	33.21	34.09	3,248,600
29 Sep 11	34.85000 +0.54	35.03	33.65	34.90	4,022,200
28 Sep 11	34.31000 -1.56	35.96	33.89	35.64	5,551,700
27 Sep 11	35.87000 +0.41	36.79	35.59	35.99	3,625,500
26 Sep 11	35.46000 +0.81	35.54	33.80	34.88	2,011,100
23 Sep 11	34.65000 +0.99	35.04	33.55	33.55	2,825,400
22 Sep 11	33.66000 -1.56	34.79	33.15	34.51	2,376,400
21 Sep 11	35.22000 -0.42	36.46	35.17	35.98	3,270,300
20 Sep 11	35.64000 -1.12	37.31	35.63	37.03	1,938,100
19 Sep 11	36.76000 +0.27	36.97	35.15	35.84	3,904,100
16 Sep 11	36.49000 +0.14	37.20	36.21	36.60	2,486,100
15 Sep 11	36.35000 -0.44	37.45	36.20	37.26	4,204,000
14 Sep 11	36.79000 +0.48	37.34	36.06	36.60	1,904,100
13 Sep 11	36.31000 +0.23	36.75	35.90	36.26	3,227,400
12 Sep 11	36.08000 +0.12	36.44	35.25	35.70	3,700,700
09 Sep 11	35.96000 -1.38	37.07	35.37	36.86	4,756,000
08 Sep 11	37.34000 -0.95	38.45	37.29	37.98	2,366,300
07 Sep 11	38.29000 +1.29	38.42	37.57	37.79	2,584,300
06 Sep 11	37.00000 -0.81	37.24	36.38	36.82	2,231,400
02 Sep 11	37.81000 -1.10	38.57	37.62	38.12	2,574,600
01 Sep 11	38.91000 -0.90	40.11	38.80	39.65	2,349,400
31 Aug 11	39.81000 -0.04	40.42	39.39	40.00	1,371,100
30 Aug 11	39.85000 +1.17	40.16	38.18	38.64	3,935,500
29 Aug 11	38.68000 +1.73	38.73	37.39	37.55	2,069,000
26 Aug 11	36.95000 +1.08	37.20	35.26	35.71	1,639,600
25 Aug 11	35.87000 -1.98	38.48	35.75	38.07	2,856,800
24 Aug 11	37.85000 +0.90	37.94	36.75	36.98	3,053,600
23 Aug 11	36.95000 +0.95	37.18	35.96	36.05	4,062,000
22 Aug 11	36.00000 +0.08	37.56	35.70	36.71	5,124,400
19 Aug 11	35.92000 +0.00	36.50	35.04	35.30	3,861,200
18 Aug 11	35.92000 -2.03	36.82	35.63	36.82	4,786,500
17 Aug 11	37.95000 -0.64	38.99	37.72	38.77	2,337,900
16 Aug 11	38.59000 -0.47	39.47	38.41	38.67	3,148,700
15 Aug 11	39.06000 +1.77	39.14	37.47	37.54	3,204,000
12 Aug 11	37.29000 +0.53	37.99	36.69	37.17	2,491,400
11 Aug 11	36.76000 +2.25	37.29	34.59	34.72	2,462,200
10 Aug 11	34.51000 -1.20	35.78	34.42	34.86	3,734,700
09 Aug 11	35.71000 +1.14	36.08	34.20	35.08	5,495,100
08 Aug 11	34.57000 -3.25	37.20	33.05	36.34	8,340,000
05 Aug 11	37.82000 -0.09	38.50	36.05	38.50	4,431,800
04 Aug 11	37.91000 -2.16	39.61	37.85	39.54	3,763,900
03 Aug 11	40.07000 +0.08	40.60	38.44	40.05	3,971,400
02 Aug 11	39.99000 -1.71	41.55	39.83	41.24	2,600,700
01 Aug 11	41.70000 -0.23	42.66	41.21	42.19	2,970,400
29 Jul 11	41.93000 -0.40	42.37	41.27	41.91	2,675,000
28 Jul 11	42.33000 -0.18	42.95	42.21	42.60	1,549,300
27 Jul 11	42.51000 -0.45	43.10	42.24	42.78	2,656,800
26 Jul 11	42.96000 -0.49	43.61	42.91	43.53	1,556,800
25 Jul 11	43.45000 -0.54	43.87	43.31	43.74	2,976,200
22 Jul 11	43.99000 +0.48	44.29	43.46	43.76	3,824,100
21 Jul 11	43.51000 +2.40	43.75	41.90	42.00	8,056,900
20 Jul 11	41.11000 +0.73	41.24	40.21	40.46	3,338,900
19 Jul 11	40.38000 +0.45	40.60	39.82	40.44	2,578,600
18 Jul 11	39.93000 -0.01	40.00	39.33	39.67	2,586,100
15 Jul 11	39.94000 -0.62	40.30	39.10	40.17	4,085,500
14 Jul 11	40.56000 -0.54	41.20	40.41	41.16	1,904,500
13 Jul 11	41.10000 +0.66	41.46	40.56	40.78	2,027,500
12 Jul 11	40.44000 +0.16	40.74	39.63	40.02	1,703,700
11 Jul 11	40.28000 -1.40	41.28	39.80	41.03	3,218,100
08 Jul 11	41.68000 -0.03	41.71	40.57	41.19	1,921,300
07 Jul 11	41.71000 +0.53	42.00	41.19	41.50	1,513,500
06 Jul 11	41.18000 -0.34	41.40	40.75	41.26	1,875,300
05 Jul 11	41.52000 +0.44	41.52	40.42	40.92	1,872,600
01 Jul 11	41.08000 +0.74	41.15	39.82	40.42	2,075,200
30 Jun 11	40.34000 +0.32	40.75	39.95	40.02	1,453,800
29 Jun 11	40.02000 -0.33	40.70	39.88	40.45	1,278,600
28 Jun 11	40.35000 +0.91	40.60	39.44	39.55	1,764,700
27 Jun 11	39.44000 +0.10	39.64	39.06	39.39	1,226,400
24 Jun 11	39.34000 -0.22	39.85	39.01	39.52	2,386,600
23 Jun 11	39.56000 +0.25	39.65	38.63	38.86	2,814,700
22 Jun 11	39.31000 -0.36	40.05	39.23	39.50	1,503,300
21 Jun 11	39.67000 +1.28	39.86	38.28	38.67	3,148,700
20 Jun 11	38.39000 +1.28	38.45	37.00	37.33	2,602,000
17 Jun 11	37.11000 +0.07	37.61	36.92	37.41	1,916,400
16 Jun 11	37.04000 -0.48	38.29	36.87	37.77	2,870,500
15 Jun 11	37.52000 -0.66	38.14	37.24	37.66	2,384,800
14 Jun 11	38.18000 +1.17	38.25	37.07	37.23	3,397,300
13 Jun 11	37.01000 -0.08	37.75	36.79	37.07	1,612,600
10 Jun 11	37.09000 -0.56	37.67	36.36	37.53	3,154,400
09 Jun 11	37.65000 -0.07	37.77	37.15	37.77	2,325,600
08 Jun 11	37.72000 +0.05	38.01	37.22	37.57	2,898,800
07 Jun 11	37.67000 -0.05	38.17	37.13	37.90	1,971,700
06 Jun 11	37.72000 -0.48	38.57	37.72	38.00	1,710,300
03 Jun 11	38.20000 -1.00	39.02	38.07	38.73	1,772,200
02 Jun 11	39.20000 -0.22	39.45	38.61	39.40	2,616,600
01 Jun 11	39.42000 -1.08	40.37	39.31	40.21	2,616,200
31 May 11	40.50000 +0.07	40.66	40.00	40.66	4,388,000
27 May 11	40.43000 +0.15	40.70	40.27	40.35	1,619,200
26 May 11	40.28000 +0.29	40.34	39.48	39.78	1,896,100
25 May 11	39.99000 +1.54	40.30	38.60	38.72	4,000,100
24 May 11	38.45000 +0.51	38.82	38.00	38.23	1,389,200
23 May 11	37.94000 -0.98	38.73	37.93	38.39	1,561,300
20 May 11	38.92000 -0.21	39.26	38.58	38.98	1,163,200
19 May 11	39.13000 +0.17	39.42	38.75	39.20	1,087,600
18 May 11	38.96000 +0.61	39.45	38.09	38.41	2,626,300
17 May 11	38.35000 +0.27	38.39	37.40	38.15	2,379,500
16 May 11	38.08000 -0.77	38.96	38.03	38.69	2,164,100
13 May 11	38.85000 -0.66	39.69	38.72	39.47	1,694,800
12 May 11	39.51000 +0.77	39.57	38.32	38.48	2,954,500
11 May 11	38.74000 -0.44	39.24	38.41	39.02	2,600,200
10 May 11	39.18000 +1.07	39.19	38.03	38.22	2,142,900
09 May 11	38.11000 +0.45	38.24	37.19	37.75	2,755,000
06 May 11	37.66000 -0.86	39.26	37.07	39.12	4,769,300
05 May 11	38.52000 -0.16	39.17	38.28	38.55	2,139,800
04 May 11	38.68000 +0.00	38.90	37.36	38.70	2,383,100
03 May 11	38.68000 -1.00	39.47	38.47	39.44	3,202,200
02 May 11	39.68000 -0.33	40.08	39.43	39.67	1,631,200
29 Apr 11	40.01000 -0.10	40.31	39.67	40.22	2,039,000
28 Apr 11	40.11000 -0.08	40.49	40.00	40.19	1,830,600
27 Apr 11	40.19000 +0.27	40.25	39.88	40.12	1,847,900
26 Apr 11	39.92000 -0.28	40.38	39.64	40.38	2,036,300
25 Apr 11	40.20000 +0.22	40.49	39.48	40.00	3,979,800
21 Apr 11	39.98000 +2.64	40.45	38.80	38.80	11,991,100
20 Apr 11	37.34000 +0.52	37.60	37.01	37.23	3,435,300
19 Apr 11	36.82000 -0.20	37.29	36.74	37.04	1,464,400
18 Apr 11	37.02000 -0.12	37.03	36.42	36.79	1,680,700
15 Apr 11	37.14000 +0.16	37.46	36.84	37.06	2,581,200
14 Apr 11	36.98000 -0.12	37.21	36.64	36.84	2,801,000
13 Apr 11	37.10000 +0.36	37.50	36.87	37.10	4,276,500
12 Apr 11	36.74000 -0.92	37.68	36.65	37.42	2,712,600
11 Apr 11	37.66000 +0.04	38.06	37.56	37.77	1,285,300
08 Apr 11	37.62000 -1.34	39.28	37.57	39.05	2,456,900
07 Apr 11	38.96000 +0.75	39.46	38.30	38.36	3,974,500
06 Apr 11	38.21000 -0.21	38.64	37.79	38.50	1,624,500
05 Apr 11	38.42000 -0.20	38.62	37.96	38.51	2,141,100
04 Apr 11	38.62000 +1.00	38.72	37.48	37.62	3,722,800
01 Apr 11	37.62000 +0.56	37.85	36.67	37.44	4,746,300
31 Mar 11	37.06000 +0.16	37.29	36.45	36.75	2,529,500
30 Mar 11	36.90000 +2.27	37.48	34.97	34.97	10,172,900
29 Mar 11	34.63000 +0.14	34.87	34.36	34.58	2,124,300
28 Mar 11	34.49000 -0.64	35.26	34.49	35.14	2,675,000
25 Mar 11	35.13000 +0.06	35.49	34.79	35.28	7,371,800
24 Mar 11	35.07000 +0.53	35.31	34.61	34.61	2,299,500
23 Mar 11	34.54000 +0.11	34.63	33.77	34.41	5,247,000
22 Mar 11	34.43000 -0.57	35.52	34.41	35.00	2,845,300
21 Mar 11	35.00000 +0.40	35.40	34.85	35.05	2,979,300
18 Mar 11	34.60000 -0.17	35.28	34.58	35.13	2,192,000
17 Mar 11	34.77000 +0.08	35.25	34.70	35.04	1,247,200
16 Mar 11	34.69000 -0.07	34.97	34.42	34.56	2,381,300
15 Mar 11	34.76000 -0.29	34.88	33.89	34.13	2,598,500
14 Mar 11	35.05000 -1.27	36.32	35.00	35.96	2,358,300
11 Mar 11	36.32000 +0.19	36.46	35.71	35.90	995,600
10 Mar 11	36.13000 -1.12	36.87	36.04	36.80	1,413,500
09 Mar 11	37.25000 +0.23	37.41	36.85	37.04	1,430,300
08 Mar 11	37.02000 +0.91	37.15	35.85	36.19	1,494,000
07 Mar 11	36.11000 -1.11	37.40	35.75	37.40	1,292,800
04 Mar 11	37.22000 -0.08	37.40	36.58	37.27	1,865,600
03 Mar 11	37.30000 +0.43	37.50	36.82	37.22	1,812,100
02 Mar 11	36.87000 +1.21	36.92	35.50	35.69	3,457,400
01 Mar 11	35.66000 -0.11	36.16	35.43	35.85	3,227,900
28 Feb 11	35.77000 +0.92	35.99	34.97	34.97	2,662,600
25 Feb 11	34.85000 +0.63	34.88	34.25	34.25	2,208,400
24 Feb 11	34.22000 -0.33	34.85	34.02	34.55	2,832,000
23 Feb 11	34.55000 -0.27	34.99	34.11	34.79	2,802,400
22 Feb 11	34.82000 -1.12	35.84	34.68	35.56	2,265,900
18 Feb 11	35.94000 -0.13	36.20	35.56	36.00	3,365,400
17 Feb 11	36.07000 -0.48	36.69	35.80	36.47	2,156,600
16 Feb 11	36.55000 +0.42	36.62	36.26	36.40	1,911,100
15 Feb 11	36.13000 -0.35	36.56	36.07	36.48	1,072,100
14 Feb 11	36.48000 -0.04	36.85	36.10	36.47	1,211,400
11 Feb 11	36.52000 -0.14	36.92	36.33	36.51	1,398,500
10 Feb 11	36.66000 -0.25	36.96	36.51	36.73	905,300
09 Feb 11	36.91000 -0.15	37.34	36.83	37.04	1,127,400
08 Feb 11	37.06000 +0.04	37.44	36.68	37.13	1,957,100
07 Feb 11	37.02000 -0.18	37.19	36.70	37.19	2,419,800
04 Feb 11	37.20000 -0.35	37.67	37.04	37.65	3,405,200
03 Feb 11	37.55000 +1.55	38.17	36.85	37.49	6,875,500
02 Feb 11	36.00000 -0.43	36.64	35.65	36.43	3,068,600
01 Feb 11	36.43000 +0.70	36.57	35.85	35.93	3,552,100
31 Jan 11	35.73000 -0.65	36.15	35.25	35.49	6,016,100
28 Jan 11	36.38000 -0.75	37.46	36.16	37.21	3,107,500
27 Jan 11	37.13000 +0.23	37.41	36.49	36.85	3,955,900
26 Jan 11	36.90500 +0.65	37.28	36.14	36.24	4,201,400
25 Jan 11	36.26000 -0.20	36.40	35.99	36.39	3,216,800
24 Jan 11	36.46000 +0.85	36.47	35.20	35.55	2,472,000
21 Jan 11	35.61000 +0.60	35.89	34.90	35.21	2,580,800
20 Jan 11	35.01000 +0.58	35.35	34.22	34.43	2,540,500
19 Jan 11	34.43000 -0.18	35.65	34.36	34.67	3,769,200
18 Jan 11	34.61000 -0.33	35.25	34.60	34.85	1,513,100
14 Jan 11	34.94000 +0.18	35.19	34.50	34.61	2,045,100
13 Jan 11	34.76000 -0.34	35.33	34.61	35.13	2,622,300
12 Jan 11	35.10000 -0.62	35.76	34.87	35.63	2,910,300
11 Jan 11	35.72000 +0.27	36.00	35.50	35.60	3,365,000
10 Jan 11	35.45000 +0.70	35.56	34.15	34.69	3,040,300
07 Jan 11	34.75000 +0.90	34.76	33.83	34.03	3,347,300
06 Jan 11	33.85000 -0.17	34.12	33.42	33.87	5,088,200
05 Jan 11	34.02000 +0.05	34.28	33.89	34.00	4,877,600
04 Jan 11	33.97000 -0.64	35.23	33.65	34.73	4,365,900
03 Jan 11	34.61000 -0.54	35.40	34.44	35.30	2,619,700
31 Dec 10	35.15000 +0.20	35.68	34.73	34.95	1,567,000
30 Dec 10	34.95000 -0.16	35.37	34.85	35.05	871,700
29 Dec 10	35.11000 +0.39	35.19	34.60	34.89	1,732,400
28 Dec 10	34.72000 +0.31	34.81	34.01	34.60	2,163,200
27 Dec 10	34.41000 -0.63	34.91	34.30	34.91	936,300
23 Dec 10	35.04000 +0.33	35.31	34.60	34.72	1,217,600
22 Dec 10	34.70750 +0.43	34.74	34.17	34.31	1,682,000
21 Dec 10	34.28000 +0.17	34.40	34.01	34.39	1,816,500
20 Dec 10	34.11000 +0.44	34.34	33.62	33.79	2,064,200
17 Dec 10	33.67000 +0.19	33.87	33.09	33.67	2,218,500
16 Dec 10	33.48000 +0.52	33.96	32.75	32.76	1,448,000
15 Dec 10	32.96000 -0.81	34.01	32.83	33.77	4,660,000
14 Dec 10	33.77000 -0.64	34.69	33.70	34.30	2,740,000
13 Dec 10	34.41000 -0.74	35.47	34.35	35.47	2,757,200
10 Dec 10	35.15000 -0.95	36.25	35.04	36.25	3,090,300
09 Dec 10	36.10000 +0.41	36.59	35.74	35.84	3,097,400
08 Dec 10	35.69000 -0.68	36.42	35.56	36.36	1,729,800
07 Dec 10	36.37000 -0.06	36.92	36.14	36.74	2,211,000
06 Dec 10	36.43000 -0.27	36.60	36.08	36.52	1,733,800
03 Dec 10	36.70000 +1.22	37.32	35.33	35.40	3,743,100
02 Dec 10	35.48000 +0.00	35.68	35.14	35.49	1,424,200
01 Dec 10	35.48000 +0.37	35.85	35.27	35.43	2,931,500
30 Nov 10	35.11000 +0.51	35.13	34.30	34.30	3,666,200
29 Nov 10	34.60000 -0.45	35.14	34.40	34.78	2,134,500
26 Nov 10	35.05000 -0.33	35.21	34.94	35.11	917,300
24 Nov 10	35.38000 +0.98	35.51	34.63	34.63	1,560,400
23 Nov 10	34.40000 -0.86	34.91	34.23	34.89	1,815,600
22 Nov 10	35.26000 +0.00	35.62	34.86	35.13	2,280,900
19 Nov 10	35.26000 +0.70	35.44	34.09	34.37	2,560,900
18 Nov 10	34.56000 +0.01	35.46	34.54	34.93	4,373,900
17 Nov 10	34.55000 -0.07	34.88	34.12	34.59	1,743,900
16 Nov 10	34.62000 -0.66	35.27	34.29	35.14	2,517,500
15 Nov 10	35.28000 +0.31	35.61	34.92	35.11	2,205,700
12 Nov 10	34.97000 -0.78	35.55	34.82	35.30	2,767,900
11 Nov 10	35.75000 +0.51	35.78	34.79	34.93	2,760,800
10 Nov 10	35.24000 +0.44	35.35	34.15	34.91	3,014,700
09 Nov 10	34.80000 +0.44	35.25	34.18	34.39	5,549,000
08 Nov 10	34.36000 +1.22	34.50	32.85	32.93	4,702,900
05 Nov 10	33.14000 -0.74	34.18	32.97	34.00	3,346,800
04 Nov 10	33.88000 +0.67	33.96	33.42	33.63	2,589,600
03 Nov 10	33.21000 -0.11	33.32	32.50	33.24	3,404,800
02 Nov 10	33.32000 +0.19	33.52	33.08	33.44	2,597,100
01 Nov 10	33.13000 -0.06	33.57	32.91	32.91	2,312,700
29 Oct 10	33.19000 +0.03	33.57	32.88	33.01	1,533,000
28 Oct 10	33.16000 -0.09	33.73	32.99	33.62	1,472,800
27 Oct 10	33.25000 -0.38	33.52	32.98	33.26	1,145,500
26 Oct 10	33.63000 +0.19	33.83	32.81	33.05	2,734,700
25 Oct 10	33.44000 -0.37	34.19	33.41	34.00	2,867,800
22 Oct 10	33.81000 +0.97	34.41	33.16	33.49	5,678,200
21 Oct 10	32.84000 +1.66	33.30	31.90	31.91	6,611,900
20 Oct 10	31.18000 +0.53	31.84	31.00	31.00	3,372,000
19 Oct 10	30.65000 -0.35	31.24	30.37	30.80	2,858,100
18 Oct 10	31.00000 +0.39	31.20	30.51	30.56	3,398,100
15 Oct 10	30.61000 -0.43	31.37	30.46	31.35	2,353,400
14 Oct 10	31.04000 -0.56	31.86	30.50	31.77	3,288,000
13 Oct 10	31.60000 -0.10	31.93	31.26	31.75	2,866,500
12 Oct 10	31.70000 -0.10	32.07	31.36	31.77	1,863,800
11 Oct 10	31.80000 +0.13	32.28	31.50	31.86	2,243,700
08 Oct 10	31.67000 +0.81	31.84	30.41	30.50	3,230,500
07 Oct 10	30.86000 +0.10	31.12	30.34	31.00	2,650,200
06 Oct 10	30.76000 -0.10	30.89	30.38	30.72	1,061,000
05 Oct 10	30.86000 +0.61	30.99	30.48	30.66	2,310,100
04 Oct 10	30.25000 +0.17	30.90	30.08	30.41	3,355,700
01 Oct 10	30.08000 +0.47	30.13	29.44	29.73	1,947,400
30 Sep 10	29.61000 -0.21	30.28	29.40	30.00	1,878,400
29 Sep 10	29.82000 +0.08	30.04	29.63	29.81	1,229,500
28 Sep 10	29.74000 +0.11	29.93	29.20	29.62	1,354,300
27 Sep 10	29.63000 +0.69	30.01	28.91	28.92	2,041,600
24 Sep 10	28.94000 +0.65	28.96	28.56	28.74	1,344,500
23 Sep 10	28.29000 -0.05	28.94	28.12	28.15	2,143,300
22 Sep 10	28.34000 -0.74	29.21	28.18	28.88	2,870,000
21 Sep 10	29.08000 -0.55	29.97	28.95	29.71	2,010,200
20 Sep 10	29.63000 +0.68	29.91	28.94	29.05	2,783,800
17 Sep 10	28.95000 -0.43	29.13	28.77	28.95	2,771,400
16 Sep 10	29.38000 -0.27	29.71	29.19	29.45	1,487,000
15 Sep 10	29.65000 -0.50	29.98	29.57	29.93	2,518,400
14 Sep 10	30.15000 -0.34	30.52	30.00	30.36	2,133,600
13 Sep 10	30.49000 +0.25	30.66	30.17	30.50	2,409,200
10 Sep 10	30.24000 -0.44	30.80	30.03	30.80	1,751,000
09 Sep 10	30.68000 +0.77	30.86	29.95	30.00	3,114,600
08 Sep 10	29.91000 +0.88	29.99	29.21	29.21	3,080,600
07 Sep 10	29.03000 -0.63	29.55	29.01	29.46	1,869,100
03 Sep 10	29.66000 +0.01	30.00	29.59	29.91	2,792,200
02 Sep 10	29.65000 +0.79	29.82	28.86	29.00	3,315,400
01 Sep 10	28.86000 +0.68	28.99	28.38	28.55	2,063,300
31 Aug 10	28.18000 -0.04	28.81	27.86	28.13	1,776,700
30 Aug 10	28.22000 -0.76	29.10	28.22	28.96	1,145,100
27 Aug 10	28.98000 +1.25	29.06	27.60	28.09	2,144,700
26 Aug 10	27.73000 -0.08	28.26	27.51	27.99	1,748,400
25 Aug 10	27.81000 +0.53	27.92	27.02	27.13	1,820,000
24 Aug 10	27.28000 -1.30	28.30	27.24	28.17	3,113,700
23 Aug 10	28.58000 +0.03	29.09	28.53	28.65	1,458,700
20 Aug 10	28.55000 -0.06	28.63	28.02	28.51	2,154,000
19 Aug 10	28.61000 -0.28	29.09	28.35	28.79	2,964,700
18 Aug 10	28.89000 +0.39	29.11	28.44	28.50	2,025,200
17 Aug 10	28.50000 +0.34	28.89	28.17	28.38	1,781,500
16 Aug 10	28.16000 +0.23	28.29	27.67	27.77	1,566,600
13 Aug 10	27.93000 +0.83	28.15	27.08	27.08	2,212,800
12 Aug 10	27.10000 -0.27	27.41	26.49	26.84	3,897,500
11 Aug 10	27.37000 -0.79	27.73	27.06	27.52	3,449,400
10 Aug 10	28.16000 -0.77	28.61	27.92	28.61	6,514,600
09 Aug 10	28.93000 +0.47	29.00	28.47	28.59	1,579,400
06 Aug 10	28.46000 +0.09	28.58	27.96	28.21	2,502,500
05 Aug 10	28.37000 -0.23	28.66	28.12	28.42	2,533,900
04 Aug 10	28.60000 +0.48	28.70	28.15	28.34	2,601,600
03 Aug 10	28.12000 -0.13	28.44	27.72	28.02	2,157,900
02 Aug 10	28.25000 +0.86	28.42	27.60	27.69	4,180,100
30 Jul 10	27.39000 +0.56	27.49	26.32	26.41	2,569,300
29 Jul 10	26.83000 +0.27	27.05	26.31	26.62	4,037,300
28 Jul 10	26.56000 -0.62	27.21	26.40	27.16	2,772,700
27 Jul 10	27.18000 +0.00	27.38	27.03	27.12	3,769,700
26 Jul 10	27.18000 -0.04	27.22	26.64	27.13	4,585,700
23 Jul 10	27.22000 +0.80	27.22	26.01	26.18	4,440,600
22 Jul 10	26.42000 +2.32	26.92	25.00	25.50	9,221,900
21 Jul 10	24.10000 +0.28	24.63	23.81	23.93	5,459,300
20 Jul 10	23.82000 +0.67	23.82	22.73	22.82	2,991,200
19 Jul 10	23.15000 +0.36	23.25	22.55	22.75	2,460,900
16 Jul 10	22.79000 -1.09	23.94	22.73	23.72	2,889,500
15 Jul 10	23.88000 -0.03	23.97	23.29	23.83	3,147,800
14 Jul 10	23.91000 -0.07	23.95	23.60	23.83	2,654,600
13 Jul 10	23.98000 +0.95	24.11	23.31	23.31	3,302,200
12 Jul 10	23.03000 -0.40	23.63	23.00	23.26	2,221,600
09 Jul 10	23.43000 +0.04	23.74	22.95	23.47	3,522,000
08 Jul 10	23.39000 +0.45	23.46	22.95	23.06	5,139,900
07 Jul 10	22.94000 +0.50	23.08	22.43	22.63	5,862,200
06 Jul 10	22.44000 -0.18	23.32	22.34	23.02	5,120,900
02 Jul 10	22.62000 -0.45	23.37	22.43	23.13	2,456,900
01 Jul 10	23.07000 -0.03	23.54	22.73	23.05	3,633,000
30 Jun 10	23.10000 -0.67	24.09	23.05	23.52	3,721,900
29 Jun 10	23.77000 -0.42	24.04	23.22	23.89	4,361,000
28 Jun 10	24.19000 -1.18	25.49	24.11	25.40	7,029,000
25 Jun 10	25.37000 +0.49	25.39	24.53	24.91	2,974,000
24 Jun 10	24.88000 -0.48	25.30	24.84	25.12	1,678,900
23 Jun 10	25.36000 +0.32	25.53	24.97	25.14	2,123,400
22 Jun 10	25.04000 -0.76	26.05	24.98	25.81	1,278,200
21 Jun 10	25.80000 -0.72	27.10	25.58	26.98	2,039,400
18 Jun 10	26.52000 -0.21	27.09	26.42	26.89	1,100,400
17 Jun 10	26.73000 -0.33	27.23	26.65	27.07	1,939,400
16 Jun 10	27.06000 -0.50	27.57	26.97	27.43	1,792,100
15 Jun 10	27.56000 +0.16	27.96	27.02	27.54	2,473,300
14 Jun 10	27.40000 +0.23	28.31	27.26	27.58	2,975,700
11 Jun 10	27.17000 +0.98	27.25	25.51	26.00	2,928,400
10 Jun 10	26.19000 +0.27	26.55	25.66	26.34	2,233,600
09 Jun 10	25.92000 +1.00	26.25	25.00	25.15	5,644,600
08 Jun 10	24.92000 +0.98	25.04	23.50	23.91	5,755,600
07 Jun 10	23.94000 -1.57	25.76	23.91	25.65	4,743,200
04 Jun 10	25.51000 -1.00	26.11	25.44	25.75	2,558,700
03 Jun 10	26.51000 +0.53	26.68	25.83	25.83	2,506,500
02 Jun 10	25.98000 +0.68	26.06	25.19	25.62	3,049,600
01 Jun 10	25.30000 -0.30	25.91	25.13	25.26	4,755,600
28 May 10	25.60000 -0.43	26.22	25.42	25.95	2,520,200
27 May 10	26.03000 +1.01	26.03	25.20	25.53	2,906,700
26 May 10	25.02000 -0.05	25.72	24.95	25.27	3,174,800
25 May 10	25.07000 +0.05	25.15	24.24	24.53	5,679,500
24 May 10	25.02000 -0.02	25.80	25.02	25.11	3,774,500
21 May 10	25.03750 -0.09	25.83	24.64	24.92	6,588,900
20 May 10	25.13000 -1.79	26.31	25.09	26.24	3,653,800
19 May 10	26.92000 -0.41	27.89	26.45	27.04	3,121,300
18 May 10	27.33000 +0.07	28.08	27.06	27.65	4,905,900
17 May 10	27.26000 -0.20	27.60	26.51	27.54	3,522,400
14 May 10	27.46000 -0.84	28.31	26.98	28.21	3,621,900
13 May 10	28.30000 -0.55	28.90	28.21	28.65	2,205,700
12 May 10	28.85000 +0.65	29.00	28.17	28.17	2,023,500
11 May 10	28.20000 +0.20	28.69	27.54	27.75	3,003,600
10 May 10	28.00000 +1.22	28.60	27.91	28.17	3,613,500
07 May 10	26.78000 -1.82	28.66	26.26	28.60	10,223,700
06 May 10	28.60000 -1.82	30.61	26.27	30.26	5,414,100
05 May 10	30.42000 +0.11	31.10	29.33	30.06	4,595,400
04 May 10	30.31000 -1.43	30.95	30.07	30.93	4,606,900
03 May 10	31.74000 +0.79	31.79	30.98	31.21	2,649,300
30 Apr 10	30.95000 -0.45	31.66	30.91	31.55	2,014,600
29 Apr 10	31.40000 +0.52	31.65	31.12	31.12	2,820,500
28 Apr 10	30.88000 -0.43	31.67	30.64	31.63	3,472,900
27 Apr 10	31.31000 -0.18	31.95	30.94	31.25	5,504,800
26 Apr 10	31.49000 +0.09	31.59	30.91	31.50	5,818,000
23 Apr 10	31.40000 +1.16	31.50	30.20	30.54	4,955,500
22 Apr 10	30.24000 +0.81	30.68	29.76	30.00	7,919,300
21 Apr 10	29.43000 +0.16	29.58	29.02	29.46	5,039,500
20 Apr 10	29.27000 +0.43	29.44	28.66	29.18	5,636,200
19 Apr 10	28.84000 -0.41	29.45	28.45	29.02	3,798,400
16 Apr 10	29.25000 -0.99	30.46	29.15	30.27	4,593,200
15 Apr 10	30.24000 +0.32	30.42	29.36	29.59	5,626,000
14 Apr 10	29.92000 +0.70	30.11	29.21	29.42	4,089,500
13 Apr 10	29.22000 +0.16	29.32	28.10	28.54	4,569,800
12 Apr 10	29.06000 -0.08	29.27	28.93	29.14	2,017,300
09 Apr 10	29.14000 +0.66	29.14	28.30	28.48	4,573,800
08 Apr 10	28.48000 +0.12	28.52	27.88	28.29	4,488,400
07 Apr 10	28.36000 -0.02	28.49	28.15	28.45	3,390,200
06 Apr 10	28.38000 -0.12	28.60	28.08	28.31	3,134,100
05 Apr 10	28.50000 +0.34	28.72	27.51	28.16	3,369,800
01 Apr 10	28.16000 +0.35	28.17	27.72	27.92	1,924,400
31 Mar 10	27.81000 +0.21	28.33	27.40	27.59	4,291,100
30 Mar 10	27.60000 +0.23	27.65	27.19	27.46	2,139,400
29 Mar 10	27.37000 -0.48	28.08	27.33	27.92	2,315,400
26 Mar 10	27.85000 +0.28	27.90	26.66	27.06	5,871,500
25 Mar 10	27.57000 +1.76	28.26	25.81	26.03	10,900,000
24 Mar 10	25.81000 +0.01	26.25	25.74	25.81	2,342,800
23 Mar 10	25.80000 +0.10	25.89	25.33	25.63	2,026,600
22 Mar 10	25.70000 +0.08	25.96	25.35	25.52	3,627,700
19 Mar 10	25.62000 +0.71	25.62	25.01	25.04	7,164,800
18 Mar 10	24.91000 -0.05	25.12	24.83	24.87	2,190,700
17 Mar 10	24.96000 +0.16	25.11	24.80	24.80	2,500,700
16 Mar 10	24.80000 +0.12	24.87	24.52	24.69	2,075,700
15 Mar 10	24.68000 -0.10	24.96	24.47	24.73	2,870,500
12 Mar 10	24.78000 +0.57	24.86	24.31	24.41	3,503,900
11 Mar 10	24.21000 +0.20	24.21	23.84	23.99	2,119,900
10 Mar 10	24.01000 -0.04	24.18	23.91	23.97	4,592,800
09 Mar 10	24.05000 -0.16	24.34	24.00	24.19	2,836,900
08 Mar 10	24.21000 -0.05	24.51	24.06	24.34	3,138,500
05 Mar 10	24.26000 +0.21	24.54	23.82	24.14	5,905,500
04 Mar 10	24.05000 +0.40	24.06	23.41	23.76	7,908,300
03 Mar 10	23.65000 -0.03	23.94	23.52	23.65	2,258,800
02 Mar 10	23.68000 +0.05	24.02	23.66	23.68	3,859,500
01 Mar 10	23.63000 +0.53	24.08	23.17	23.17	6,251,400
26 Feb 10	23.10000 +0.47	23.18	22.51	22.62	4,232,800
25 Feb 10	22.63000 -0.22	22.84	22.51	22.62	3,638,800
24 Feb 10	22.85000 +0.23	22.94	22.50	22.61	3,133,600
23 Feb 10	22.62000 -0.13	22.86	22.55	22.85	3,643,600
22 Feb 10	22.75000 +0.12	22.89	22.65	22.85	2,100,900
19 Feb 10	22.63000 -0.12	22.97	22.59	22.80	6,407,600
18 Feb 10	22.75000 -0.25	22.99	22.63	22.86	2,640,900
17 Feb 10	23.00000 +0.06	23.13	22.81	22.86	2,050,000
16 Feb 10	22.94000 -0.40	22.97	22.45	22.63	5,912,600
12 Feb 10	23.34000 +0.05	23.34	22.87	23.00	3,507,800
11 Feb 10	23.29000 +0.05	23.33	22.92	23.06	3,991,700
10 Feb 10	23.24000 -0.04	23.50	23.14	23.21	4,148,700
09 Feb 10	23.28000 +0.17	23.50	23.12	23.34	8,050,300
08 Feb 10	23.11000 -0.12	23.35	22.68	23.10	7,570,800
05 Feb 10	23.23000 -0.67	23.96	22.91	23.59	8,511,100
04 Feb 10	23.90000 -3.31	26.48	23.75	25.90	23,648,000
03 Feb 10	27.21000 -0.36	27.42	26.69	27.42	4,891,300
02 Feb 10	27.57000 +0.22	27.64	27.05	27.20	2,820,100
01 Feb 10	27.35000 +0.37	27.44	27.02	27.02	4,281,000
29 Jan 10	26.98000 -0.62	28.05	26.90	27.86	3,384,900
28 Jan 10	27.60000 -0.52	28.68	27.58	28.33	2,706,800
27 Jan 10	28.12000 -0.35	28.54	27.73	28.32	4,924,500
26 Jan 10	28.47000 -0.54	29.45	28.35	29.06	3,629,500
25 Jan 10	29.01000 -0.57	29.98	28.69	29.98	3,018,600
22 Jan 10	29.58000 -0.43	30.14	29.32	29.84	5,141,700
21 Jan 10	30.01000 +0.72	30.22	29.42	29.46	5,404,400
20 Jan 10	29.29000 -0.31	29.52	29.02	29.52	2,632,500
19 Jan 10	29.60000 +0.17	29.90	29.26	29.27	2,251,700
15 Jan 10	29.43000 +0.81	29.66	28.90	29.00	4,797,600
14 Jan 10	28.62000 +0.19	28.72	28.02	28.20	2,897,500
13 Jan 10	28.43000 +0.15	28.55	28.01	28.21	1,498,500
12 Jan 10	28.28000 -0.76	28.87	28.09	28.81	3,287,100
11 Jan 10	29.04000 -0.02	29.22	28.67	28.98	1,999,600
08 Jan 10	29.06000 -0.04	29.08	28.50	28.92	2,406,500
07 Jan 10	29.10000 +0.91	29.25	28.38	28.45	5,726,900
06 Jan 10	28.19000 +0.33	28.52	27.69	27.72	3,704,200
05 Jan 10	27.86000 +0.11	28.34	27.54	27.54	1,844,800
04 Jan 10	27.75000 +0.56	28.33	27.30	27.31	3,663,500
31 Dec 09	27.19000 -0.18	27.69	27.11	27.32	1,774,500
30 Dec 09	27.37000 -0.38	27.83	27.30	27.70	1,163,200
29 Dec 09	27.75000 -0.12	27.87	27.41	27.85	1,834,600
28 Dec 09	27.87000 +0.00	28.05	27.23	27.49	1,717,400

Penn National Gaming Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	14.96000 +0.25	15.02	14.66	14.71	2,552,434
19 Oct 26	14.71000 -0.23	15.09	14.58	14.79	2,607,006
16 Oct 26	14.94000 -0.27	15.36	14.86	15.25	2,154,334
15 Oct 26	15.21000 +0.69	15.24	14.51	14.52	2,724,481
14 Oct 26	14.52000 -0.85	15.16	14.47	15.12	3,630,380
13 Oct 26	15.37000 -0.03	15.65	15.22	15.57	2,752,809
12 Oct 26	15.40000 -0.08	15.56	15.28	15.38	2,007,965
09 Oct 26	15.48000 -0.28	15.97	15.40	15.92	2,628,255
08 Oct 26	15.76000 +0.04	15.81	15.30	15.47	3,354,657
07 Oct 26	15.72000 -0.19	15.90	15.48	15.82	2,766,438
06 Oct 26	15.91000 +0.81	16.04	15.58	15.86	3,309,151
05 Oct 26	15.10000 +0.33	15.32	14.69	14.80	2,873,422
02 Oct 26	14.77000 +0.25	15.03	14.35	14.75	4,108,932
01 Oct 26	14.52000 -0.13	14.84	14.13	14.68	4,586,309
30 Sep 26	14.65000 +0.04	15.10	14.54	14.72	2,747,651
29 Sep 26	14.61000 -0.63	15.33	14.39	15.33	5,193,170
28 Sep 26	15.24000 -0.41	15.65	15.20	15.65	1,982,738
25 Sep 26	15.65000 +0.16	15.90	15.40	15.42	3,032,913
24 Sep 26	15.49000 -0.07	15.56	14.80	15.42	4,430,014
23 Sep 26	15.56000 -0.34	15.89	15.54	15.76	2,332,307
22 Sep 26	15.90000 -0.23	16.93	15.83	16.40	3,303,395
21 Sep 26	16.13000 -0.32	16.59	16.03	16.41	3,051,273
18 Sep 26	16.45000 -1.01	17.39	16.41	17.22	5,093,252
17 Sep 26	17.46000 -0.23	17.85	17.39	17.85	1,892,494
16 Sep 26	17.69000 -0.05	17.84	17.42	17.71	2,609,809
15 Sep 26	17.74000 -0.26	18.03	17.60	17.96	2,497,156
14 Sep 26	18.00000 +0.18	18.05	17.52	17.82	2,938,401
11 Sep 26	17.82000 +0.71	17.88	17.11	17.39	3,403,735
10 Sep 26	17.11000 -0.06	17.22	16.81	16.99	2,288,891
09 Sep 26	17.17000 +0.22	17.72	16.84	16.93	4,457,880
08 Sep 26	16.95000 -0.12	17.11	16.75	16.94	2,328,116
04 Sep 26	17.07000 -0.13	17.45	17.01	17.14	2,210,878
03 Sep 26	17.20000 +0.31	17.31	16.84	17.05	2,114,691
02 Sep 26	16.89000 +0.49	17.18	16.46	16.52	2,342,535
01 Sep 26	16.40000 -0.31	16.77	16.24	16.77	3,535,347
31 Aug 26	16.71000 -0.65	17.44	16.62	17.31	2,446,311
28 Aug 26	17.36000 +0.03	17.85	17.22	17.41	2,246,763
27 Aug 26	17.33000 -0.52	17.83	17.29	17.80	1,958,865
26 Aug 26	17.85000 +0.10	17.97	17.20	17.74	3,396,621
25 Aug 26	17.75000 -0.51	18.50	17.74	18.40	1,882,909
24 Aug 26	18.26000 -0.39	18.76	18.19	18.66	1,989,483
21 Aug 26	18.64500 +0.20	18.88	18.41	18.54	1,902,831
20 Aug 26	18.44000 -0.12	18.63	18.20	18.45	2,058,750
19 Aug 26	18.56000 +0.27	18.76	18.23	18.46	1,978,022
18 Aug 26	18.29000 -0.36	18.72	18.26	18.67	2,189,719
17 Aug 26	18.65000 -0.14	19.22	18.43	18.79	2,753,300
14 Aug 26	18.79000 -0.06	19.05	18.69	18.83	1,826,156
13 Aug 26	18.85000 -0.32	19.20	18.67	19.15	2,776,741
12 Aug 26	19.17000 +0.04	19.40	18.73	19.04	3,186,920
11 Aug 26	19.13000 +0.28	19.33	18.89	19.01	3,171,845
10 Aug 26	18.85000 -1.33	20.02	18.82	20.02	3,189,516
07 Aug 26	20.18000 +0.05	20.59	19.82	20.18	2,492,822
06 Aug 26	20.13000 +0.51	20.58	19.16	20.01	3,680,000
05 Aug 26	19.62000 -0.42	20.16	19.47	20.04	2,773,434
04 Aug 26	20.04000 +0.06	20.44	19.81	20.01	2,101,072
03 Aug 26	19.98000 -0.55	20.69	19.92	20.54	3,115,389
31 Jul 26	20.53000 +0.02	20.77	20.22	20.60	2,677,012
30 Jul 26	20.51500 -0.69	21.13	20.49	21.07	2,908,069
29 Jul 26	21.20000 +0.12	21.44	20.96	20.96	2,187,388
28 Jul 26	21.08000 -0.10	21.36	20.92	21.24	1,890,142
27 Jul 26	21.18000 +0.70	21.27	20.63	20.63	2,120,987
24 Jul 26	20.48000 +0.21	20.98	20.22	20.50	2,556,797
23 Jul 26	20.27000 -0.66	21.31	20.24	21.31	3,667,472
22 Jul 26	20.93000 -0.30	21.35	20.83	21.23	1,961,416
21 Jul 26	21.23000 +0.00	21.65	21.15	21.36	2,671,719
20 Jul 26	21.23000 +0.66	21.60	20.55	20.88	2,479,138
17 Jul 26	20.57000 -0.70	21.24	20.51	21.22	2,290,604
16 Jul 26	21.27000 +0.15	21.72	20.88	21.20	3,131,358
15 Jul 26	21.12000 +0.94	21.15	20.38	20.51	3,017,944
14 Jul 26	20.18000 -0.30	20.54	19.80	20.38	2,728,998
13 Jul 26	20.48000 +0.12	20.81	20.30	20.36	2,613,794
10 Jul 26	20.36000 -0.33	21.13	20.27	20.70	1,899,552
09 Jul 26	20.69000 +0.57	21.07	20.33	20.53	2,633,147
08 Jul 26	20.12000 -0.66	20.97	20.05	20.79	4,992,924
07 Jul 26	20.78000 -0.37	21.37	20.51	21.00	3,194,952
06 Jul 26	21.15000 -0.86	22.01	20.90	21.87	3,463,310
02 Jul 26	22.01500 +0.52	22.09	21.45	21.49	2,350,824
01 Jul 26	21.49000 +0.13	21.84	21.44	21.53	2,553,743
30 Jun 26	21.36000 -0.70	21.89	21.10	21.84	3,223,814
29 Jun 26	22.06000 +0.18	22.34	21.72	21.88	3,154,491
26 Jun 26	21.88000 +0.80	22.12	21.26	21.57	19,511,430
25 Jun 26	21.08500 +0.70	21.80	20.74	20.79	3,805,628
24 Jun 26	20.38000 -0.12	20.86	19.94	20.50	3,611,191
23 Jun 26	20.50000 -0.33	21.06	20.43	20.70	2,812,646
22 Jun 26	20.83000 -0.47	21.87	20.73	21.16	2,645,575
18 Jun 26	21.30000 +0.07	21.56	20.92	21.43	4,321,834
17 Jun 26	21.23000 -0.64	22.09	21.09	22.07	3,053,952
16 Jun 26	21.86500 +0.02	22.36	21.64	21.83	2,460,333
15 Jun 26	21.84000 +0.16	22.17	21.62	21.84	3,028,712
12 Jun 26	21.68000 +0.47	21.94	21.12	21.12	2,658,499
11 Jun 26	21.21000 -0.24	21.92	20.85	21.41	3,339,339
10 Jun 26	21.45000 +1.13	21.59	20.30	20.44	6,117,486
09 Jun 26	20.32000 +1.15	20.35	19.18	19.18	3,815,316
08 Jun 26	19.17000 -0.06	19.30	18.78	19.13	2,527,221
05 Jun 26	19.23000 -0.40	20.00	19.19	19.83	2,981,862
04 Jun 26	19.63000 -0.02	19.80	19.46	19.68	2,060,796
03 Jun 26	19.65000 -0.46	20.10	19.61	20.01	2,736,406
02 Jun 26	20.11000 -0.13	20.42	19.80	20.14	4,236,397
01 Jun 26	20.24000 +1.41	20.58	19.02	19.02	5,612,128
29 May 26	18.83000 -0.61	19.55	18.79	19.48	4,048,776
28 May 26	19.44000 +0.35	19.76	18.71	18.85	5,787,072
27 May 26	19.09000 +2.03	19.11	17.18	17.18	6,644,899
26 May 26	17.06000 +0.18	17.15	16.65	16.90	3,650,905
22 May 26	16.88000 +0.18	17.09	16.63	16.73	3,204,050
21 May 26	16.70000 +0.53	16.92	15.89	15.99	2,999,060
20 May 26	16.17000 +0.05	16.26	15.89	16.20	2,278,135
19 May 26	16.12000 -0.36	16.65	16.05	16.51	2,331,446
18 May 26	16.48000 +0.28	16.88	16.33	16.47	2,845,930
15 May 26	16.20000 +0.37	16.33	15.61	15.61	2,999,376
14 May 26	15.83000 +0.00	16.33	15.71	15.98	2,460,128
13 May 26	15.83000 +0.12	16.15	15.50	15.64	2,851,719
12 May 26	15.71000 -0.23	16.37	15.65	15.94	2,795,609
11 May 26	15.94000 -0.80	16.59	15.87	16.59	2,641,782
08 May 26	16.74000 -0.03	17.00	16.52	16.88	2,200,108
07 May 26	16.77000 +0.02	17.01	16.56	16.71	2,637,512
06 May 26	16.75000 -0.35	17.36	16.69	17.29	3,313,133
05 May 26	17.10000 +0.31	17.11	16.48	16.78	2,687,298
04 May 26	16.79000 -0.48	17.32	16.66	17.14	3,131,614
01 May 26	17.27000 -0.19	18.00	17.14	17.57	4,504,027
30 Apr 26	17.46000 -0.36	18.03	17.42	17.85	6,056,720
29 Apr 26	17.82000 -0.18	18.18	17.59	18.00	3,868,028
28 Apr 26	18.00000 +0.17	18.25	17.63	17.75	3,947,433
27 Apr 26	17.83000 +0.59	18.07	17.21	17.23	5,211,683
24 Apr 26	17.24000 -0.02	17.41	16.34	17.23	7,654,561
23 Apr 26	17.26000 +2.49	17.28	15.16	15.50	11,288,777
22 Apr 26	14.77000 -0.70	15.84	14.64	15.66	7,273,695
21 Apr 26	15.47000 -0.37	15.92	15.03	15.87	4,958,728
20 Apr 26	15.84000 -0.01	15.96	15.32	15.61	3,741,228
17 Apr 26	15.85000 -0.29	16.42	15.73	16.19	3,532,589
16 Apr 26	16.14000 +0.13	16.49	15.95	16.26	3,318,994
15 Apr 26	16.01000 +0.40	16.29	15.72	15.77	2,918,276
14 Apr 26	15.61000 +0.32	15.81	15.40	15.40	2,918,371
13 Apr 26	15.29000 +0.04	15.46	14.96	15.14	2,896,242
10 Apr 26	15.25000 -0.41	15.82	15.15	15.73	2,325,819
09 Apr 26	15.66000 +0.33	15.71	15.06	15.22	2,538,317
08 Apr 26	15.33000 +0.28	15.72	15.20	15.55	4,466,266
07 Apr 26	15.05000 +0.39	15.31	14.60	14.62	3,322,392
06 Apr 26	14.66000 -0.11	14.76	14.28	14.67	2,948,846
02 Apr 26	14.77000 -0.23	14.79	14.16	14.73	2,735,661
01 Apr 26	15.00000 -0.03	15.25	14.90	15.15	2,823,314
31 Mar 26	15.03000 +1.04	15.27	14.03	14.27	7,436,042
30 Mar 26	13.99000 +0.22	14.10	13.65	13.74	2,211,336
27 Mar 26	13.77000 -0.80	14.55	13.65	14.43	3,449,295
26 Mar 26	14.57000 -0.09	14.97	14.42	14.51	2,433,600
25 Mar 26	14.66000 +0.19	14.71	14.22	14.57	2,085,232
24 Mar 26	14.47000 +0.03	14.59	14.29	14.37	2,652,960
23 Mar 26	14.44000 +0.77	14.79	14.03	14.18	4,190,760
20 Mar 26	13.67000 -0.49	14.54	13.59	14.28	5,486,834
19 Mar 26	14.16000 +0.32	14.30	13.60	13.63	4,092,254
18 Mar 26	13.84000 -0.13	14.14	13.81	13.87	2,799,814
17 Mar 26	13.97000 -0.01	14.53	13.91	14.11	2,874,687
16 Mar 26	13.98000 -0.33	14.48	13.91	14.45	3,678,156
13 Mar 26	14.31000 -0.22	15.00	14.30	14.75	3,345,672
12 Mar 26	14.53000 -0.34	15.02	14.45	14.80	3,341,945
11 Mar 26	14.87000 +0.54	14.92	13.91	14.54	5,514,526
10 Mar 26	14.33000 -0.37	14.72	14.15	14.60	5,076,096
09 Mar 26	14.70000 +0.06	14.90	13.68	14.18	4,475,055
06 Mar 26	14.64000 -0.83	15.25	14.49	15.25	4,465,544
05 Mar 26	15.47000 +0.20	15.80	15.19	15.58	5,273,203
04 Mar 26	15.27000 +0.34	15.53	14.83	15.28	4,199,990
03 Mar 26	14.93000 +0.08	15.32	14.01	14.87	4,987,484
02 Mar 26	14.85000 -0.79	15.39	14.63	15.39	4,456,172
27 Feb 26	15.64000 +1.00	15.69	14.52	14.56	12,699,351
26 Feb 26	14.64000 +2.10	14.70	13.26	13.51	14,528,527
25 Feb 26	12.54000 -0.18	12.82	12.24	12.82	3,625,625
24 Feb 26	12.72000 +0.55	12.78	12.09	12.09	3,691,030
23 Feb 26	12.17000 -0.85	12.94	11.89	12.93	5,378,990
20 Feb 26	13.02000 -0.31	13.37	12.81	13.18	2,293,385
19 Feb 26	13.33000 +0.19	13.42	12.79	13.01	3,537,961
18 Feb 26	13.14000 +1.09	13.38	12.11	12.24	5,578,061
17 Feb 26	12.05000 +0.29	12.15	11.65	11.80	3,993,788
13 Feb 26	11.76000 -0.65	12.35	11.66	12.34	5,543,714
12 Feb 26	12.41000 -0.95	13.45	12.10	13.39	4,071,394
11 Feb 26	13.36000 -0.52	13.99	13.31	13.87	3,199,485
10 Feb 26	13.88000 +0.28	13.99	13.52	13.72	3,132,918
09 Feb 26	13.60000 +0.19	13.66	13.18	13.31	3,839,991
06 Feb 26	13.41000 +1.02	13.52	12.26	12.39	6,748,502
05 Feb 26	12.39000 -0.65	12.96	12.19	12.96	5,761,947
04 Feb 26	13.04000 +0.54	13.53	12.70	12.81	5,277,523
03 Feb 26	12.50000 -0.10	12.89	12.26	12.51	3,525,806
02 Feb 26	12.60000 -0.24	12.93	12.55	12.73	2,580,936
30 Jan 26	12.84000 -0.31	13.14	12.66	13.05	4,398,076
29 Jan 26	13.15000 -0.10	13.41	13.08	13.16	3,839,513
28 Jan 26	13.25000 -0.49	13.94	13.08	13.90	5,801,825
27 Jan 26	13.74000 -0.39	14.13	13.61	14.07	2,933,276
26 Jan 26	14.13000 -0.14	14.47	14.08	14.24	2,955,258
23 Jan 26	14.27000 -0.26	14.87	13.97	14.45	3,885,077
22 Jan 26	14.53000 +0.58	14.83	14.01	14.06	6,193,644
21 Jan 26	13.95000 +0.22	14.00	13.43	13.71	4,376,367
20 Jan 26	13.73000 -0.56	14.27	13.63	13.99	3,971,012
16 Jan 26	14.29000 -0.29	14.61	14.16	14.52	3,151,682
15 Jan 26	14.58000 +0.74	14.98	13.74	13.79	8,327,550
14 Jan 26	13.84000 +0.00	13.86	13.44	13.62	5,070,099
13 Jan 26	13.84000 -0.36	14.22	13.73	14.14	3,176,113
12 Jan 26	14.20000 -0.23	14.74	14.02	14.27	3,605,522
09 Jan 26	14.43000 +0.00	14.86	14.10	14.58	4,130,239
08 Jan 26	14.43000 +0.61	14.90	13.82	13.82	5,092,986
07 Jan 26	13.82000 -0.99	14.99	13.80	14.91	3,828,586
06 Jan 26	14.81000 -0.33	15.30	14.79	15.14	2,768,693
05 Jan 26	15.14000 +0.29	15.48	14.81	14.82	3,125,629
02 Jan 26	14.85000 +0.10	14.97	14.39	14.84	2,533,115
31 Dec 25	14.75000 -0.03	14.87	14.64	14.75	2,162,750
30 Dec 25	14.78000 -0.11	15.03	14.72	14.89	2,824,717
29 Dec 25	14.89000 -0.21	15.02	14.59	15.02	3,576,912
26 Dec 25	15.10000 +0.46	15.15	14.53	14.61	2,702,827
24 Dec 25	14.64000 -0.01	14.67	14.37	14.61	1,296,815
23 Dec 25	14.65000 -0.11	14.71	14.40	14.70	2,667,326
22 Dec 25	14.76000 +0.20	14.87	14.52	14.57	3,241,105
19 Dec 25	14.56000 -0.14	14.80	14.47	14.62	6,508,558
18 Dec 25	14.70000 +0.33	14.95	14.41	14.52	3,096,033
17 Dec 25	14.37000 +0.22	14.64	14.11	14.21	3,406,151
16 Dec 25	14.15000 +0.34	14.30	13.69	13.92	4,424,283
15 Dec 25	13.81000 -0.47	14.34	13.32	14.34	5,595,509
12 Dec 25	14.28000 +0.27	14.57	14.07	14.10	3,344,117
11 Dec 25	14.01000 +0.23	14.12	13.75	13.78	3,225,370
10 Dec 25	13.78000 +0.11	13.93	13.46	13.65	2,414,992
09 Dec 25	13.67000 -0.10	13.92	13.61	13.61	2,286,896
08 Dec 25	13.77000 -0.05	13.90	13.59	13.84	3,448,282
05 Dec 25	13.82000 -0.47	14.37	13.79	14.24	3,608,121
04 Dec 25	14.29000 -0.28	14.58	14.19	14.57	2,434,482
03 Dec 25	14.57000 -0.12	14.75	14.32	14.63	3,108,077
02 Dec 25	14.69000 -0.15	14.85	14.46	14.84	2,545,504
01 Dec 25	14.84000 +0.00	15.07	14.64	14.65	2,644,977
28 Nov 25	14.84000 +0.11	14.96	14.74	14.88	1,115,336
26 Nov 25	14.73000 +0.16	15.18	14.56	14.56	3,674,590
25 Nov 25	14.57000 +0.86	14.61	13.71	13.71	3,536,275
24 Nov 25	13.71000 -0.09	13.76	13.45	13.76	3,456,834
21 Nov 25	13.80000 +0.04	14.01	13.45	13.75	3,370,178
20 Nov 25	13.76000 -0.20	14.56	13.70	14.09	4,225,002
19 Nov 25	13.96000 +0.20	14.23	13.77	14.01	4,443,897
18 Nov 25	13.76000 +0.11	13.99	13.24	13.25	5,372,849
17 Nov 25	13.65000 -0.95	14.54	13.65	14.44	3,599,793
14 Nov 25	14.60000 -0.20	14.68	14.35	14.62	2,881,613
13 Nov 25	14.80000 -0.48	15.25	14.71	15.11	2,858,058
12 Nov 25	15.28000 -0.20	15.72	15.24	15.62	2,971,542
11 Nov 25	15.48500 -0.12	15.94	15.31	15.63	3,509,112
10 Nov 25	15.60000 +1.06	15.92	15.00	15.02	4,817,966
07 Nov 25	14.54000 -0.11	15.19	14.21	14.70	7,185,458
06 Nov 25	14.65000 -1.70	17.88	14.42	17.88	13,369,150
05 Nov 25	16.35000 +0.17	16.67	16.09	16.21	4,603,673
04 Nov 25	16.18000 -0.44	16.36	15.98	16.36	2,265,205
03 Nov 25	16.62000 +0.16	16.63	16.17	16.37	2,435,439
31 Oct 25	16.46000 -0.13	16.69	16.35	16.53	2,297,129
30 Oct 25	16.59000 -0.02	16.71	16.38	16.44	2,536,515
29 Oct 25	16.61000 -0.74	17.16	16.53	17.03	3,459,481
28 Oct 25	17.35000 -0.69	17.95	17.02	17.86	2,791,246
27 Oct 25	18.04000 +0.32	18.17	17.53	17.77	2,462,198
24 Oct 25	17.72000 -0.29	18.27	17.60	18.20	3,690,872
23 Oct 25	18.01000 +0.44	18.25	17.64	17.71	3,998,455
22 Oct 25	17.57000 +0.11	17.75	17.35	17.50	2,126,689
21 Oct 25	17.46000 +0.44	17.47	16.89	17.00	2,604,170
20 Oct 25	17.02000 +0.76	17.05	16.34	16.38	3,817,252
17 Oct 25	16.26000 -0.66	16.92	16.24	16.69	3,544,496
16 Oct 25	16.92000 -0.23	17.25	16.78	17.06	2,488,360
15 Oct 25	17.15000 -0.02	17.48	17.06	17.20	2,084,930
14 Oct 25	17.17000 +0.43	17.30	16.50	16.57	2,310,677
13 Oct 25	16.74000 +0.50	16.83	16.35	16.46	3,921,847
10 Oct 25	16.24000 -0.64	17.16	16.20	16.89	4,149,500
09 Oct 25	16.88000 -0.02	17.34	16.65	16.88	3,839,220
08 Oct 25	16.90000 -1.03	18.03	16.82	17.97	5,368,821
07 Oct 25	17.93000 -0.56	18.65	17.91	18.45	3,397,754
06 Oct 25	18.49000 -0.51	19.06	18.47	19.03	4,234,583
03 Oct 25	19.00000 -0.14	19.43	18.98	19.17	2,416,245
02 Oct 25	19.14000 +0.04	19.36	18.89	19.10	3,007,515
01 Oct 25	19.10000 -0.16	19.54	19.09	19.23	3,128,154
30 Sep 25	19.26000 -0.45	19.69	19.01	19.67	2,579,606
29 Sep 25	19.71000 -0.09	20.01	19.40	20.01	3,678,782
26 Sep 25	19.80000 +0.26	20.04	19.55	19.64	2,170,253
25 Sep 25	19.54000 -0.15	19.62	19.33	19.52	2,617,122
24 Sep 25	19.69000 -0.05	19.93	19.30	19.77	3,130,509
23 Sep 25	19.74000 +0.57	19.82	19.22	19.23	4,253,656
22 Sep 25	19.17000 +0.08	19.25	18.90	18.98	2,783,497
19 Sep 25	19.09000 -0.12	19.41	19.00	19.38	4,629,441
18 Sep 25	19.21000 +0.30	19.27	18.95	19.00	2,412,193
17 Sep 25	18.91000 -0.01	19.36	18.71	18.85	2,709,813
16 Sep 25	18.92000 +0.09	19.06	18.67	18.79	4,047,942
15 Sep 25	18.83000 -0.78	19.85	18.81	19.85	4,368,622
12 Sep 25	19.61000 -0.42	19.95	19.44	19.95	2,753,068
11 Sep 25	20.03000 -0.07	20.25	19.79	20.01	2,262,672
10 Sep 25	20.10000 +0.04	20.31	19.88	20.13	3,762,047
09 Sep 25	20.06000 -0.03	20.43	20.01	20.07	2,685,542
08 Sep 25	20.09000 -0.38	20.49	19.60	20.45	3,889,630
05 Sep 25	20.47000 +0.82	20.60	19.66	19.70	4,452,200
04 Sep 25	19.65000 +0.04	19.89	19.33	19.57	2,404,260
03 Sep 25	19.61000 -0.36	20.26	19.59	19.85	2,035,498
02 Sep 25	19.97000 -0.26	20.06	19.65	19.85	2,441,104
29 Aug 25	20.23000 +0.05	20.36	20.06	20.13	2,345,084
28 Aug 25	20.18000 +0.27	20.25	19.95	20.02	2,887,566
27 Aug 25	19.91000 +0.24	19.95	19.52	19.56	3,301,503
26 Aug 25	19.67000 -0.21	20.11	19.61	19.78	3,014,819
25 Aug 25	19.88000 +0.39	20.02	19.40	19.44	3,942,886
22 Aug 25	19.49000 +0.49	19.62	18.98	19.15	2,638,097
21 Aug 25	19.00000 +0.33	19.14	18.52	18.58	3,557,915
20 Aug 25	18.67000 +0.15	18.75	18.20	18.41	3,543,057
19 Aug 25	18.52000 -0.15	19.00	18.44	18.68	3,398,200
18 Aug 25	18.67500 +0.43	19.08	18.11	18.16	5,200,430
15 Aug 25	18.24000 +0.26	18.35	17.86	18.19	5,131,910
14 Aug 25	17.98000 +0.18	18.13	17.49	17.58	2,950,196
13 Aug 25	17.79500 +0.70	17.90	17.31	17.46	4,161,039
12 Aug 25	17.09000 +0.29	17.17	16.66	16.90	3,719,639
11 Aug 25	16.80000 -0.16	17.13	16.50	16.88	3,950,406
08 Aug 25	16.96000 +0.04	17.23	16.47	16.78	4,810,879
07 Aug 25	16.92000 -0.10	17.89	16.68	17.24	7,566,562
06 Aug 25	17.02000 -0.37	17.52	16.98	17.52	5,206,504
05 Aug 25	17.39000 -0.26	17.66	17.21	17.66	3,187,083
04 Aug 25	17.65000 -0.15	17.99	17.57	17.96	3,161,695
01 Aug 25	17.80000 -0.26	17.82	17.13	17.72	4,055,752
31 Jul 25	18.06000 -0.46	18.32	17.76	18.24	2,980,395
30 Jul 25	18.52000 +0.17	18.83	18.31	18.51	2,253,953
29 Jul 25	18.35000 -0.50	18.90	18.25	18.68	2,810,762
28 Jul 25	18.85000 -0.38	19.31	18.83	19.23	2,674,228
25 Jul 25	19.23000 +1.02	19.23	18.23	18.56	5,786,021
24 Jul 25	18.21000 -0.40	18.58	18.11	18.46	4,008,258
23 Jul 25	18.60500 +0.20	19.00	18.53	18.66	2,993,258
22 Jul 25	18.40000 +0.07	18.43	17.91	18.38	2,572,472
21 Jul 25	18.33000 +0.28	18.50	18.09	18.20	2,593,317
18 Jul 25	18.05000 -0.20	18.35	17.90	18.35	2,947,541
17 Jul 25	18.25000 +0.68	18.35	17.55	17.55	4,296,307
16 Jul 25	17.57000 +0.23	17.60	17.13	17.48	3,608,924
15 Jul 25	17.34000 -0.41	17.91	17.23	17.68	4,415,792
14 Jul 25	17.75000 -0.08	17.80	17.47	17.71	3,825,647
11 Jul 25	17.83000 -1.47	18.94	17.78	18.93	4,838,084
10 Jul 25	19.30000 +0.84	19.48	18.32	18.56	9,575,562
09 Jul 25	18.46000 +0.15	18.54	18.17	18.41	2,489,818
08 Jul 25	18.31000 -0.01	18.51	18.16	18.26	2,911,172
07 Jul 25	18.32000 -0.16	18.62	18.08	18.27	2,788,062
03 Jul 25	18.48000 -0.13	18.83	18.43	18.64	2,086,747
02 Jul 25	18.61000 +0.37	18.71	18.04	18.27	3,466,199
01 Jul 25	18.24000 +0.37	18.51	17.75	17.79	3,917,729
30 Jun 25	17.87000 -0.41	18.37	17.75	18.30	4,587,662
27 Jun 25	18.28000 +0.02	18.37	17.97	18.30	4,099,354
26 Jun 25	18.26000 +0.86	18.71	17.83	17.89	11,231,844
25 Jun 25	17.40000 -0.09	17.61	17.15	17.50	4,047,519
24 Jun 25	17.49000 +0.38	17.82	17.30	17.48	6,496,236
23 Jun 25	17.11000 +0.06	17.46	16.50	17.36	5,302,926
20 Jun 25	17.05000 -0.23	17.58	16.94	17.50	7,613,495
18 Jun 25	17.28000 +0.81	17.37	16.43	16.43	6,082,271
17 Jun 25	16.47000 -0.02	16.73	16.31	16.31	5,012,094
16 Jun 25	16.49000 +0.88	16.77	16.11	16.13	7,714,706
13 Jun 25	15.61000 -0.87	16.36	15.58	16.15	3,345,914
12 Jun 25	16.48000 -0.34	16.81	16.31	16.53	3,653,801
11 Jun 25	16.82000 +0.01	16.96	16.58	16.96	3,699,496
10 Jun 25	16.81000 +0.33	16.89	16.47	16.69	3,546,748
09 Jun 25	16.48000 +0.89	16.61	15.65	15.73	4,957,707
06 Jun 25	15.59000 -0.09	15.94	15.43	15.77	4,339,836
05 Jun 25	15.68000 +0.26	15.86	15.28	15.42	3,799,517
04 Jun 25	15.42000 +0.03	15.45	15.01	15.30	3,811,978
03 Jun 25	15.39000 +0.61	15.59	14.52	14.73	4,419,660
02 Jun 25	14.78000 -0.05	14.91	14.59	14.76	4,447,819
30 May 25	14.83000 -0.28	15.13	14.70	14.91	3,554,366
29 May 25	15.11000 -0.06	15.31	14.85	15.29	3,452,790
28 May 25	15.17000 -0.21	15.55	15.07	15.37	3,510,031
27 May 25	15.38000 +0.30	15.59	15.15	15.41	3,592,807
23 May 25	15.08000 +0.42	15.29	14.54	14.63	4,055,748
22 May 25	14.66000 +0.46	14.83	14.09	14.16	4,607,772
21 May 25	14.20000 -1.00	15.07	14.19	15.00	5,011,825
20 May 25	15.20000 -0.25	15.36	15.13	15.34	2,177,385
19 May 25	15.45000 -0.56	15.81	15.37	15.79	3,013,863
16 May 25	16.01000 +0.20	16.07	15.71	15.81	3,011,877
15 May 25	15.81000 -0.37	16.10	15.65	15.96	3,319,991
14 May 25	16.18000 +0.02	16.39	15.96	16.03	3,577,576
13 May 25	16.16000 +0.19	16.57	15.91	16.14	3,713,126
12 May 25	15.97000 +0.33	16.74	15.80	16.55	3,736,633
09 May 25	15.64000 +0.35	15.77	15.25	15.25	3,411,962
08 May 25	15.29000 -0.42	16.01	14.85	15.60	4,807,280
07 May 25	15.71000 +0.19	15.98	15.46	15.56	2,898,276
06 May 25	15.52000 -0.31	15.86	15.48	15.59	2,554,996
05 May 25	15.83000 -0.14	16.41	15.71	15.77	3,767,862
02 May 25	15.97000 +0.43	16.11	15.61	15.82	2,509,191
01 May 25	15.54000 +0.32	15.70	15.37	15.45	2,899,883
30 Apr 25	15.22000 -0.49	15.49	15.05	15.29	2,512,495
29 Apr 25	15.71000 -0.11	15.86	15.44	15.73	3,118,085
28 Apr 25	15.82000 -0.33	16.34	15.66	16.22	3,344,137
25 Apr 25	16.15000 +1.00	16.18	15.18	15.27	5,616,306
24 Apr 25	15.15000 -0.05	15.41	14.70	15.16	8,707,178
23 Apr 25	15.20000 +0.21	15.94	14.91	15.54	3,800,837
22 Apr 25	14.99000 +1.16	15.04	14.00	14.00	3,293,160
21 Apr 25	13.83000 -0.51	14.34	13.72	14.21	4,346,926
17 Apr 25	14.34000 +0.07	14.48	14.16	14.31	3,558,732
16 Apr 25	14.27000 +0.00	14.32	13.79	14.10	3,197,627
15 Apr 25	14.27000 -0.02	14.59	14.06	14.25	2,306,139
14 Apr 25	14.29000 -0.04	14.80	13.84	14.76	2,821,988
11 Apr 25	14.33000 -0.36	14.65	13.83	14.60	4,031,418
10 Apr 25	14.69000 -1.59	15.91	14.53	15.69	6,507,727
09 Apr 25	16.28000 +2.53	16.37	13.29	13.55	6,349,581
08 Apr 25	13.75000 -0.31	15.03	13.28	14.75	5,282,631
07 Apr 25	14.06000 -0.23	15.43	13.48	14.01	6,136,961
04 Apr 25	14.29000 -1.16	15.03	13.25	15.00	8,226,397
03 Apr 25	15.45000 -1.72	16.29	15.33	16.26	5,262,739
02 Apr 25	17.17000 +1.03	17.19	15.93	15.98	3,661,390
01 Apr 25	16.14000 -0.17	16.51	15.84	16.33	3,042,759
31 Mar 25	16.31000 -0.61	16.86	16.22	16.48	3,527,650
28 Mar 25	16.92000 -0.20	17.11	16.64	17.07	2,564,845
27 Mar 25	17.12000 -0.24	17.39	17.02	17.31	2,864,604
26 Mar 25	17.36000 +0.03	17.59	17.24	17.30	3,142,365
25 Mar 25	17.33000 -0.02	17.62	17.16	17.45	2,417,263
24 Mar 25	17.35000 -0.02	17.73	17.35	17.67	2,198,460
21 Mar 25	17.37000 +0.21	17.43	16.66	16.93	3,236,927
20 Mar 25	17.16000 -0.24	17.45	17.03	17.40	2,448,122
19 Mar 25	17.40000 +0.87	17.48	16.48	16.49	4,072,343
18 Mar 25	16.53000 -0.73	17.16	16.43	17.04	3,081,573
17 Mar 25	17.26000 +0.17	17.49	17.04	17.13	3,456,387
14 Mar 25	17.09000 +0.86	17.33	16.36	16.45	4,817,743
13 Mar 25	16.23000 -0.24	16.64	16.08	16.48	5,383,977
12 Mar 25	16.47000 -0.46	17.48	16.45	17.28	4,401,194
11 Mar 25	16.93000 +0.38	17.39	16.20	16.52	4,535,575
10 Mar 25	16.55000 -1.73	17.90	16.33	17.85	7,068,635
07 Mar 25	18.28000 -0.99	19.30	17.74	19.18	6,782,506
06 Mar 25	19.27000 -0.82	20.17	19.23	19.91	3,737,549
05 Mar 25	20.09000 +0.34	20.23	19.57	19.79	2,281,628
04 Mar 25	19.75000 -1.01	20.42	19.33	20.36	5,204,711
03 Mar 25	20.76000 -0.75	22.13	20.71	21.98	5,866,996
28 Feb 25	21.51000 +1.12	21.55	19.90	20.32	5,809,975
27 Feb 25	20.39000 -0.02	21.01	19.01	19.89	6,884,904
26 Feb 25	20.41000 +0.04	21.17	20.19	20.70	4,478,502
25 Feb 25	20.37000 -0.70	21.17	20.27	20.90	4,414,524
24 Feb 25	21.07000 +0.16	21.45	20.43	20.94	3,184,329
21 Feb 25	20.91000 -0.40	21.50	20.39	21.50	4,763,962
20 Feb 25	21.31000 -0.31	21.67	20.93	21.66	2,598,640
19 Feb 25	21.62000 -0.58	22.00	21.44	21.93	3,316,246
18 Feb 25	22.20000 -0.53	22.76	21.93	22.68	4,762,913
14 Feb 25	22.73000 +0.29	23.08	22.33	23.00	3,559,902
13 Feb 25	22.44000 +0.67	22.50	21.88	22.04	3,621,717
12 Feb 25	21.77000 +0.08	21.85	21.33	21.54	1,963,884
11 Feb 25	21.69000 -0.22	22.03	21.55	21.90	2,049,234
10 Feb 25	21.91000 +0.46	22.09	21.31	21.51	6,554,129
07 Feb 25	21.45000 +0.49	21.86	21.16	21.30	3,900,569
06 Feb 25	20.96000 +0.10	21.03	20.84	20.98	3,018,896
05 Feb 25	20.86000 -0.04	21.21	20.68	21.01	2,213,666
04 Feb 25	20.90000 +0.72	21.01	20.10	20.16	5,388,386
03 Feb 25	20.18000 -0.42	20.51	19.86	19.97	2,691,977
31 Jan 25	20.60000 +0.20	20.67	20.09	20.33	3,781,397
30 Jan 25	20.40000 -0.38	21.15	20.31	20.90	3,235,007
29 Jan 25	20.78000 +0.45	22.04	20.17	20.30	4,135,950
28 Jan 25	20.33000 +0.17	20.34	19.91	20.08	3,032,226
27 Jan 25	20.16000 -0.04	20.40	19.85	20.22	3,981,042
24 Jan 25	20.20000 +0.31	20.70	19.78	19.88	5,189,868
23 Jan 25	19.89000 -0.32	20.42	19.76	20.15	3,103,389
22 Jan 25	20.21000 -0.44	20.65	20.02	20.65	3,725,160
21 Jan 25	20.65000 +0.63	20.80	19.96	20.10	5,340,246
17 Jan 25	20.02000 -0.44	20.76	19.94	20.70	8,584,212
16 Jan 25	20.46000 +0.29	20.68	19.67	20.07	7,901,655
15 Jan 25	20.17000 -0.48	21.18	20.01	20.97	5,698,500
14 Jan 25	20.65000 +0.88	21.00	19.15	19.88	8,768,744
13 Jan 25	19.77000 +0.58	20.25	19.06	19.27	14,389,188
10 Jan 25	19.19000 +0.90	19.25	17.41	17.78	11,443,932
08 Jan 25	18.29000 -0.71	18.77	18.19	18.65	6,524,444
07 Jan 25	19.00000 -0.67	20.19	18.85	19.79	3,343,513
06 Jan 25	19.67000 +0.91	19.91	18.88	18.91	3,393,527
03 Jan 25	18.76000 -0.48	19.41	18.62	19.34	3,536,640
02 Jan 25	19.24000 -0.58	20.15	19.08	19.87	2,920,451
31 Dec 24	19.82000 +1.09	19.88	18.69	18.80	4,053,099
30 Dec 24	18.73000 +0.04	19.07	18.03	18.36	3,663,091
27 Dec 24	18.69000 -0.01	18.87	18.41	18.61	2,000,379
26 Dec 24	18.70000 +0.57	18.85	17.91	17.98	2,199,050
24 Dec 24	18.13000 +0.00	18.29	17.90	18.06	1,468,661
23 Dec 24	18.13000 -0.49	18.80	18.01	18.58	2,392,924
20 Dec 24	18.62000 +0.45	18.86	17.90	18.04	4,202,027
19 Dec 24	18.17000 -0.28	19.17	18.15	18.69	3,532,641
18 Dec 24	18.45000 -0.71	19.87	18.43	19.32	3,929,799
17 Dec 24	19.16000 -0.67	19.97	19.11	19.50	3,359,320
16 Dec 24	19.83000 -0.96	20.96	19.73	20.58	4,016,592
13 Dec 24	20.79000 +0.78	21.93	20.32	21.72	5,273,490
12 Dec 24	20.01000 +0.58	20.41	19.33	19.36	5,198,248
11 Dec 24	19.43000 +0.52	19.85	18.85	19.02	3,832,005
10 Dec 24	18.91000 -0.95	19.87	18.80	19.87	5,431,939
09 Dec 24	19.86000 -0.88	20.95	19.85	20.82	3,038,700
06 Dec 24	20.74000 -0.46	21.70	20.61	21.50	2,380,097
05 Dec 24	21.20000 -0.71	22.06	21.17	22.00	1,547,445
04 Dec 24	21.91000 +0.40	22.08	21.60	21.63	1,906,547
03 Dec 24	21.51000 -0.83	22.37	21.30	22.37	2,814,902
02 Dec 24	22.34000 +0.75	22.40	21.51	21.54	3,407,019
29 Nov 24	21.59000 +0.51	21.63	21.21	21.21	1,045,475
27 Nov 24	21.08000 -0.21	21.63	21.05	21.45	2,730,134
26 Nov 24	21.29000 +0.12	21.35	20.85	21.12	1,707,985
25 Nov 24	21.17000 +0.65	21.60	20.70	20.70	2,946,207
22 Nov 24	20.52000 +0.30	20.67	20.12	20.21	1,920,183
21 Nov 24	20.22000 +0.20	20.31	19.47	19.98	1,693,991
20 Nov 24	20.02000 -0.30	20.39	19.84	20.26	2,288,636
19 Nov 24	20.32000 +0.22	20.50	19.63	19.70	1,551,717
18 Nov 24	20.10000 -0.68	20.82	20.02	20.78	2,562,172
15 Nov 24	20.78000 -0.16	20.83	20.37	20.72	2,045,434
14 Nov 24	20.94000 -0.29	21.57	20.79	21.38	1,832,031
13 Nov 24	21.23000 -0.31	21.75	21.00	21.57	2,392,402
12 Nov 24	21.54000 +1.08	21.62	20.05	20.09	4,108,495
11 Nov 24	20.46000 -0.03	21.03	20.34	20.80	2,068,289
08 Nov 24	20.49000 +0.27	20.66	19.47	19.88	3,864,415
07 Nov 24	20.22000 +0.99	20.47	19.51	19.51	5,094,654
06 Nov 24	19.23000 +0.89	19.63	19.03	19.03	3,260,893
05 Nov 24	18.34000 -0.72	19.10	18.28	18.90	3,073,902
04 Nov 24	19.06000 -0.39	19.61	19.00	19.12	1,816,623
01 Nov 24	19.45000 -0.30	20.16	19.19	19.77	2,228,266
31 Oct 24	19.75000 -0.95	20.75	19.72	20.73	2,490,180
30 Oct 24	20.70000 -0.09	21.32	20.55	20.55	2,903,005
29 Oct 24	20.79000 +0.90	20.82	19.59	19.83	3,448,270
28 Oct 24	19.89000 -0.02	20.32	19.71	20.03	2,040,047
25 Oct 24	19.91000 +0.72	20.01	19.11	19.37	3,766,876
24 Oct 24	19.19000 +0.57	19.26	18.67	18.81	2,936,897
23 Oct 24	18.62000 -0.26	19.03	18.48	18.60	1,758,986
22 Oct 24	18.88000 +0.48	18.93	18.04	18.31	2,734,519
21 Oct 24	18.40000 -0.59	19.04	18.23	18.91	2,503,185
18 Oct 24	18.99000 +0.21	19.00	18.65	18.89	1,354,363
17 Oct 24	18.78000 +0.04	18.82	18.52	18.63	2,030,365
16 Oct 24	18.74000 +0.23	18.78	18.48	18.51	2,152,493
15 Oct 24	18.51000 +0.03	18.76	18.38	18.43	4,979,695
14 Oct 24	18.48000 -0.04	18.71	18.39	18.39	2,147,183
11 Oct 24	18.52000 +0.06	18.74	18.29	18.29	1,886,892
10 Oct 24	18.46000 -0.29	18.74	18.26	18.67	2,337,474
09 Oct 24	18.75000 +0.27	18.81	18.22	18.36	2,730,901
08 Oct 24	18.48000 -0.09	19.26	18.16	18.50	4,284,785
07 Oct 24	18.57000 -0.39	19.11	18.41	18.90	3,470,018
04 Oct 24	18.96000 +0.54	19.18	18.63	18.91	2,539,436
03 Oct 24	18.42000 +0.07	18.45	18.06	18.21	2,335,459
02 Oct 24	18.35000 -0.12	18.96	18.17	18.29	2,277,102
01 Oct 24	18.47000 -0.39	18.87	18.43	18.78	3,792,096
30 Sep 24	18.86000 -0.42	19.47	18.84	19.10	2,228,369
27 Sep 24	19.28000 +0.24	19.39	18.94	19.34	2,566,373
26 Sep 24	19.04000 +0.34	19.18	18.58	18.98	3,509,208
25 Sep 24	18.70000 -0.11	19.18	18.65	19.02	5,012,247
24 Sep 24	18.81000 -0.70	19.85	18.74	19.64	3,469,843
23 Sep 24	19.51000 -0.57	20.19	19.44	20.18	3,203,819
20 Sep 24	20.08000 +0.03	20.10	19.58	19.91	3,741,384
19 Sep 24	20.05000 +0.43	20.43	19.88	20.22	3,456,282
18 Sep 24	19.62000 -0.16	20.37	19.52	19.87	2,832,814
17 Sep 24	19.78000 -0.24	20.31	19.38	20.25	2,835,569
16 Sep 24	20.02000 +0.12	20.34	19.60	19.99	3,477,564
13 Sep 24	19.90000 +1.54	19.95	18.72	18.76	6,888,417
12 Sep 24	18.36000 +0.73	18.53	17.72	17.74	3,374,713
11 Sep 24	17.63000 +0.21	17.75	17.02	17.33	2,594,941
10 Sep 24	17.42000 -0.25	18.10	17.23	17.84	2,598,940
09 Sep 24	17.67000 -0.40	18.32	17.53	18.25	3,349,675
06 Sep 24	18.07000 -0.77	19.22	18.05	18.95	5,079,927
05 Sep 24	18.84000 -0.32	19.52	18.74	19.25	2,374,720
04 Sep 24	19.16000 +0.92	19.37	18.40	18.49	6,072,349
03 Sep 24	18.24000 -0.38	18.77	18.06	18.41	2,641,514
30 Aug 24	18.62000 +0.07	19.08	18.33	18.73	2,672,960
29 Aug 24	18.55000 -0.15	19.00	18.45	18.79	2,267,119
28 Aug 24	18.70000 -0.57	19.17	18.49	19.05	2,517,453
27 Aug 24	19.27000 -0.20	19.43	18.92	19.40	1,714,040
26 Aug 24	19.47000 -0.10	19.91	19.25	19.66	2,783,071
23 Aug 24	19.57000 +0.09	19.91	19.25	19.65	2,763,727
22 Aug 24	19.48000 -0.28	19.88	19.27	19.88	3,401,476
21 Aug 24	19.76000 -0.05	20.20	19.70	19.93	1,982,714
20 Aug 24	19.81000 -0.22	20.08	19.79	20.04	1,682,136
19 Aug 24	20.03000 +0.79	20.05	19.20	19.26	3,833,282
16 Aug 24	19.24000 -0.02	19.46	19.08	19.09	2,301,028
15 Aug 24	19.26000 +0.74	19.42	18.87	18.92	3,368,579
14 Aug 24	18.52000 -0.29	19.16	18.10	19.01	2,867,351
13 Aug 24	18.81000 +0.11	18.97	18.41	18.66	2,684,108
12 Aug 24	18.70000 +0.46	19.13	18.42	18.44	4,144,499
09 Aug 24	18.24000 -0.48	19.13	17.61	18.83	7,791,026
08 Aug 24	18.72000 +1.46	18.81	17.18	17.77	4,699,707
07 Aug 24	17.26000 -0.21	17.89	17.07	17.66	4,954,702
06 Aug 24	17.47000 +0.50	17.84	16.82	16.88	3,559,346
05 Aug 24	16.97000 -0.90	17.45	16.28	16.52	4,682,444
02 Aug 24	17.87000 -1.05	18.45	17.44	18.23	3,939,477
01 Aug 24	18.92000 -1.05	20.11	18.75	20.11	3,416,576
31 Jul 24	19.97000 +0.46	20.41	19.30	19.91	5,585,680
30 Jul 24	19.51000 -0.11	20.08	19.24	19.62	2,412,945
29 Jul 24	19.62000 -0.09	20.11	19.43	19.46	3,964,290
26 Jul 24	19.71000 +1.52	20.00	18.87	19.02	4,469,400
25 Jul 24	18.19000 +0.03	18.92	18.15	18.16	3,785,765
24 Jul 24	18.16000 -0.91	19.02	18.13	18.83	2,162,240
23 Jul 24	19.07000 +0.35	19.08	18.44	18.62	2,317,422
22 Jul 24	18.72000 +0.20	18.96	18.42	18.54	3,467,052
19 Jul 24	18.52000 -0.05	18.60	18.03	18.51	2,906,818
18 Jul 24	18.57000 -0.87	19.78	18.55	19.34	3,976,656
17 Jul 24	19.44000 -0.46	20.35	19.25	19.61	3,729,202
16 Jul 24	19.90000 +0.08	20.10	19.42	19.95	4,145,046
15 Jul 24	19.82000 -0.76	20.67	19.43	20.65	5,208,921
12 Jul 24	20.58000 -0.19	21.37	20.55	20.99	5,250,573
11 Jul 24	20.77000 +0.70	20.85	20.09	20.39	8,170,720
10 Jul 24	20.07000 +0.03	20.50	19.86	20.28	5,259,411
09 Jul 24	20.04000 -0.03	20.06	19.33	20.04	3,162,195
08 Jul 24	20.07000 +0.45	20.57	19.75	19.85	4,280,499
05 Jul 24	19.62000 +0.88	19.65	18.57	18.69	5,439,323
03 Jul 24	18.74000 -0.07	19.44	18.72	18.94	1,851,222
02 Jul 24	18.81000 +0.03	19.22	18.65	18.86	2,950,279
01 Jul 24	18.78000 -0.57	19.67	18.61	19.20	5,422,597
28 Jun 24	19.35500 +0.47	19.90	18.89	19.05	5,817,764
27 Jun 24	18.89000 +0.59	18.90	18.07	18.37	4,877,844
26 Jun 24	18.30000 +0.04	18.93	18.19	18.20	6,421,065
25 Jun 24	18.26000 -1.08	18.99	18.18	18.68	5,310,750
24 Jun 24	19.34000 -0.49	20.08	19.30	19.80	5,762,517
21 Jun 24	19.83000 -0.21	20.05	19.02	19.80	35,351,028
20 Jun 24	20.04000 +1.81	20.13	18.24	18.35	16,855,576
18 Jun 24	18.23000 -0.29	18.72	17.80	18.40	4,110,548
17 Jun 24	18.52000 +1.12	18.54	17.32	17.37	6,288,719
14 Jun 24	17.40000 -1.65	18.88	16.93	18.82	9,283,534
13 Jun 24	19.05000 +0.50	19.17	18.50	18.55	7,928,443
12 Jun 24	18.55000 +1.22	18.68	17.67	17.70	12,148,391
11 Jun 24	17.33000 +0.08	17.62	16.92	17.15	4,463,916
10 Jun 24	17.25000 +0.09	17.70	16.96	17.15	5,825,915
07 Jun 24	17.16000 -0.12	17.42	16.76	16.89	4,594,299
06 Jun 24	17.28000 +0.93	17.37	16.08	16.19	6,833,456
05 Jun 24	16.35000 -0.11	16.50	15.69	16.40	5,070,059
04 Jun 24	16.46000 -0.87	17.30	16.27	17.29	5,919,717
03 Jun 24	17.33000 -0.17	18.20	17.05	17.68	9,702,095
31 May 24	17.50000 +2.87	17.60	15.10	15.65	22,910,112
30 May 24	14.63000 -0.35	15.26	14.46	15.16	4,822,949
29 May 24	14.98000 -0.12	15.05	14.55	14.88	3,753,373
28 May 24	15.10000 -0.93	16.15	15.07	16.03	6,024,218
24 May 24	16.03000 +0.59	16.09	15.47	15.51	3,861,063
23 May 24	15.44000 -0.60	16.08	15.28	16.03	6,275,356
22 May 24	16.04000 -0.37	16.67	15.91	16.39	3,590,424
21 May 24	16.41000 +0.14	16.63	16.09	16.35	4,333,742
20 May 24	16.27000 +0.34	16.28	15.78	15.92	4,039,093
17 May 24	15.93000 -0.01	16.02	15.68	15.86	5,022,677
16 May 24	15.94000 +0.04	15.97	15.65	15.86	3,680,065
15 May 24	15.90000 -1.00	17.05	15.80	17.03	7,348,863
14 May 24	16.90000 +1.04	16.91	16.15	16.31	7,642,408
13 May 24	15.86000 -0.22	16.35	15.51	15.51	4,549,365
10 May 24	16.08000 -0.16	16.48	15.68	16.35	4,455,687
09 May 24	16.24000 +0.58	16.63	16.07	16.11	5,840,144
08 May 24	15.66000 -0.25	16.11	15.47	15.73	8,365,231
07 May 24	15.91000 +0.50	15.94	15.34	15.43	5,658,675
06 May 24	15.41000 +0.28	15.58	14.84	15.23	4,915,795
03 May 24	15.12500 +0.13	15.60	14.94	15.22	8,572,736
02 May 24	15.00000 -1.44	16.15	13.50	16.03	23,751,224
01 May 24	16.44000 -0.10	17.12	16.27	16.42	7,575,878
30 Apr 24	16.54000 -0.49	16.96	16.51	16.90	4,482,358
29 Apr 24	17.03000 +0.17	17.51	16.92	16.99	4,442,434
26 Apr 24	16.86000 -0.33	17.27	16.54	17.01	4,828,815
25 Apr 24	17.19000 -0.65	17.56	16.98	17.50	9,461,732
24 Apr 24	17.84000 +0.41	17.86	17.17	17.35	8,730,849
23 Apr 24	17.43000 +0.50	17.99	16.95	17.67	5,183,916
22 Apr 24	16.93000 +0.39	17.07	16.23	16.42	5,787,452
19 Apr 24	16.54000 +0.40	16.86	16.04	16.07	5,655,583
18 Apr 24	16.14000 -0.12	16.55	15.99	16.19	3,420,959
17 Apr 24	16.26000 -0.28	16.83	16.16	16.59	5,789,327
16 Apr 24	16.54000 +0.26	16.70	15.88	16.00	6,405,965
15 Apr 24	16.28000 -0.42	16.89	16.10	16.80	3,672,406
12 Apr 24	16.70000 -0.21	17.06	16.34	16.68	8,477,754
11 Apr 24	16.91000 -0.02	17.00	16.56	16.87	10,141,823
10 Apr 24	16.93000 -1.12	17.68	16.83	17.68	5,694,683
09 Apr 24	18.05000 +0.56	18.21	17.55	17.61	3,393,322
08 Apr 24	17.49000 +0.13	17.70	17.28	17.46	2,748,292
05 Apr 24	17.36000 -0.11	17.55	17.21	17.39	3,382,546
04 Apr 24	17.47000 -0.42	18.25	17.30	18.14	3,487,419
03 Apr 24	17.89000 +0.29	17.91	17.23	17.49	4,428,325
02 Apr 24	17.60000 -0.67	17.78	17.47	17.78	3,599,295
01 Apr 24	18.27000 +0.06	18.73	18.13	18.34	3,615,957
28 Mar 24	18.21000 -0.09	18.81	18.18	18.34	3,775,515
27 Mar 24	18.30000 +0.51	18.30	17.60	18.00	4,133,595
26 Mar 24	17.79000 +0.76	18.47	17.47	17.68	9,498,324
25 Mar 24	17.03000 -0.25	17.40	16.85	17.22	11,129,879
22 Mar 24	17.28000 -0.25	17.53	17.13	17.49	3,256,114
21 Mar 24	17.53000 -0.30	18.30	17.44	18.00	4,322,121
20 Mar 24	17.83000 +0.33	17.92	17.40	17.40	4,588,412
19 Mar 24	17.50000 -0.15	17.72	17.26	17.36	4,487,634
18 Mar 24	17.65000 +0.01	17.93	17.32	17.64	6,739,864
15 Mar 24	17.64000 -0.52	18.13	17.57	17.97	5,840,520
14 Mar 24	18.16000 -0.87	19.05	18.06	18.94	3,717,943
13 Mar 24	19.03000 -0.08	19.60	18.89	19.08	3,090,882
12 Mar 24	19.11000 +0.37	19.40	18.75	18.84	4,872,286
11 Mar 24	18.74000 +0.43	18.88	18.20	18.26	5,104,731
08 Mar 24	18.31000 -0.19	19.04	18.30	18.62	5,330,805
07 Mar 24	18.50000 +0.79	18.57	17.82	17.91	5,991,951
06 Mar 24	17.71000 +0.18	17.73	17.23	17.72	3,414,114
05 Mar 24	17.53000 -0.51	17.98	17.31	17.84	3,788,686
04 Mar 24	18.04000 -0.46	18.49	17.85	18.34	3,516,463
01 Mar 24	18.50000 +0.20	18.90	17.61	18.21	7,087,044
29 Feb 24	18.30000 +0.30	18.61	18.02	18.30	5,138,170
28 Feb 24	18.00000 +0.37	18.26	17.21	17.38	4,931,312
27 Feb 24	17.63000 +1.03	17.72	16.75	16.89	6,780,479
26 Feb 24	16.60000 -0.46	17.30	16.54	16.99	5,757,936
23 Feb 24	17.06000 +0.45	17.36	16.46	16.52	9,552,764
22 Feb 24	16.61000 -0.81	17.61	16.59	17.51	8,329,518
21 Feb 24	17.42000 +0.15	17.61	16.87	17.02	7,180,703
20 Feb 24	17.27000 -1.33	18.43	17.13	18.30	10,216,592
16 Feb 24	18.60500 -0.78	19.26	18.60	19.19	8,325,155
15 Feb 24	19.38500 -3.11	20.46	18.89	20.30	20,926,964
14 Feb 24	22.50000 -0.22	22.96	22.30	22.94	6,657,947
13 Feb 24	22.72000 -0.67	23.00	22.12	22.38	4,425,454
12 Feb 24	23.39000 +0.11	23.81	22.53	22.82	6,473,845
09 Feb 24	23.28000 +0.83	23.50	22.50	22.89	4,444,195
08 Feb 24	22.45000 +0.33	22.78	22.11	22.52	3,632,073
07 Feb 24	22.12000 +0.05	22.21	21.75	22.20	2,921,045
06 Feb 24	22.07000 +0.74	22.33	21.13	21.23	4,343,948
05 Feb 24	21.33000 -0.30	21.56	20.95	21.26	4,553,393
02 Feb 24	21.63000 +0.24	21.85	20.88	21.10	5,108,929
01 Feb 24	21.39000 -1.16	22.75	20.86	22.62	9,290,755
31 Jan 24	22.55000 -0.29	23.29	22.42	22.89	3,032,655
30 Jan 24	22.84000 -0.58	23.25	22.41	23.11	3,678,190
29 Jan 24	23.42000 -0.11	23.49	22.97	23.46	4,224,218
26 Jan 24	23.53000 -0.28	24.07	23.24	23.98	3,053,191
25 Jan 24	23.81000 +0.34	24.14	23.28	23.88	5,278,031
24 Jan 24	23.47000 -0.48	24.57	23.39	24.37	4,651,893
23 Jan 24	23.95000 +0.61	24.03	23.41	23.72	5,342,275
22 Jan 24	23.34000 +0.06	23.80	23.07	23.58	3,339,046
19 Jan 24	23.28000 -0.44	24.02	23.15	23.88	5,859,326
18 Jan 24	23.72000 +0.80	23.75	23.01	23.30	5,235,181
17 Jan 24	22.92000 -0.36	23.19	22.60	22.85	4,987,329
16 Jan 24	23.28000 +0.82	23.38	22.21	22.23	8,946,966
12 Jan 24	22.46000 -0.80	23.66	22.42	23.23	6,512,866
11 Jan 24	23.26000 -0.74	23.88	23.21	23.85	10,117,132
10 Jan 24	24.00000 -0.54	24.63	23.91	24.53	3,798,669
09 Jan 24	24.54000 -0.84	24.98	24.34	24.86	5,715,422
08 Jan 24	25.38000 +0.83	25.53	24.26	24.43	8,639,454
05 Jan 24	24.55000 +0.02	25.24	24.24	24.31	3,810,526
04 Jan 24	24.53000 -0.08	24.67	24.18	24.62	4,001,338
03 Jan 24	24.61000 -1.34	25.30	24.22	25.26	4,747,943
02 Jan 24	25.95000 -0.07	26.53	25.59	25.68	3,123,025
29 Dec 23	26.02000 -0.58	26.73	25.92	26.56	3,371,775
28 Dec 23	26.60000 +1.59	27.20	25.64	25.65	6,933,196
27 Dec 23	25.01000 -0.38	25.50	24.75	25.43	3,084,463
26 Dec 23	25.39000 +0.30	25.54	24.98	25.10	2,526,939
22 Dec 23	25.09000 +0.04	25.17	24.77	25.04	2,322,238
21 Dec 23	25.05000 +0.11	25.47	24.69	25.25	2,803,530
20 Dec 23	24.94000 -1.12	26.02	24.79	25.87	6,297,642
19 Dec 23	26.06000 +1.03	26.23	25.15	25.35	3,115,861
18 Dec 23	25.03000 -0.72	25.79	24.89	25.75	3,645,116
15 Dec 23	25.75000 -0.42	26.70	25.72	26.31	6,627,339
14 Dec 23	26.17000 +0.80	26.84	25.26	25.96	11,108,407
13 Dec 23	25.37000 +0.51	25.47	24.09	24.85	6,772,338
12 Dec 23	24.86000 -0.67	25.62	24.74	25.48	3,465,347
11 Dec 23	25.53000 +1.67	26.08	23.89	23.91	9,467,675
08 Dec 23	23.86000 +0.57	24.06	23.16	23.16	4,105,157
07 Dec 23	23.29000 -0.44	23.92	23.10	23.70	3,744,917
06 Dec 23	23.73000 -0.18	24.47	23.72	24.17	3,755,171
05 Dec 23	23.91000 -0.99	24.79	23.83	24.75	4,636,906
04 Dec 23	24.90000 -0.68	26.09	24.70	25.45	5,607,439
01 Dec 23	25.58000 +1.02	25.70	24.51	24.51	4,024,895
30 Nov 23	24.56000 -0.71	25.37	24.28	25.35	5,526,559
29 Nov 23	25.27000 -0.72	26.37	25.16	26.24	4,594,977
28 Nov 23	25.99000 -0.34	26.34	25.73	26.24	4,771,722
27 Nov 23	26.33000 +0.06	26.42	25.80	26.11	4,185,322
24 Nov 23	26.27000 +0.43	26.33	25.80	25.80	2,416,843
22 Nov 23	25.84000 +0.48	26.08	25.43	25.70	3,386,131
21 Nov 23	25.36000 -0.89	26.01	25.27	26.01	7,220,962
20 Nov 23	26.25000 +1.68	26.47	25.45	25.85	10,349,364
17 Nov 23	24.57000 -0.09	25.01	24.27	24.98	4,255,887
16 Nov 23	24.66000 +0.26	24.83	24.19	24.47	4,729,407
15 Nov 23	24.40000 +0.39	24.56	23.87	24.12	5,410,314
14 Nov 23	24.01000 +1.09	24.44	23.57	23.90	6,948,973
13 Nov 23	22.92000 -0.77	23.51	22.90	23.36	6,929,065
10 Nov 23	23.69000 +1.08	23.83	22.36	22.63	6,735,369
09 Nov 23	22.61000 -0.58	23.52	22.34	23.34	8,122,330
08 Nov 23	23.19000 -0.40	23.72	22.90	23.63	3,996,302
07 Nov 23	23.59000 +0.33	23.86	23.24	23.30	7,062,486
06 Nov 23	23.26000 +0.54	23.55	22.56	22.62	8,476,839
03 Nov 23	22.72000 +0.38	23.24	22.27	22.80	6,937,590
02 Nov 23	22.34000 +2.74	22.80	20.92	21.16	18,635,440
01 Nov 23	19.60000 -0.13	20.24	19.32	19.95	11,658,208
31 Oct 23	19.73000 +0.17	19.90	19.29	19.57	3,745,327
30 Oct 23	19.56000 +1.15	19.64	18.35	18.70	6,159,798
27 Oct 23	18.41000 -0.39	19.10	18.41	18.83	4,281,469
26 Oct 23	18.80000 -0.22	19.38	18.53	19.16	5,569,819
25 Oct 23	19.02000 -1.78	20.46	18.42	20.30	11,781,603
24 Oct 23	20.80000 -0.02	21.30	20.69	21.04	3,609,761
23 Oct 23	20.82000 +0.39	21.20	20.13	20.27	5,026,124
20 Oct 23	20.43000 +0.28	20.87	20.13	20.18	4,534,604
19 Oct 23	20.15000 -0.03	20.70	20.02	20.18	3,195,584
18 Oct 23	20.18000 -0.81	20.86	20.07	20.75	2,553,714
17 Oct 23	20.99000 +0.41	21.37	20.34	20.34	2,689,854
16 Oct 23	20.58000 +0.47	20.89	20.26	20.45	3,500,071
13 Oct 23	20.11000 -0.30	20.66	20.02	20.34	3,048,149
12 Oct 23	20.41000 -1.26	21.68	20.23	21.66	4,195,568
11 Oct 23	21.67000 -0.05	22.03	21.42	21.80	2,261,174
10 Oct 23	21.72000 -0.16	22.29	21.70	21.92	4,072,643
09 Oct 23	21.88000 +0.88	22.08	20.49	20.63	3,746,741
06 Oct 23	21.00000 +0.46	21.18	20.00	20.27	4,397,549
05 Oct 23	20.54000 -0.04	20.73	20.00	20.55	3,521,469
04 Oct 23	20.58000 -1.05	21.75	20.33	21.62	6,506,466
03 Oct 23	21.63000 -0.91	22.63	21.55	22.26	3,141,910
02 Oct 23	22.54000 -0.41	23.08	22.51	22.80	2,822,632
29 Sep 23	22.95000 -0.11	23.45	22.89	23.19	2,811,204
28 Sep 23	23.06000 +0.71	23.26	22.34	22.45	2,609,164
27 Sep 23	22.35000 +0.13	22.48	22.00	22.26	2,451,020
26 Sep 23	22.22000 +0.11	22.70	22.00	22.00	2,881,385
25 Sep 23	22.11000 -0.25	22.39	21.98	22.03	2,492,131
22 Sep 23	22.36000 -0.59	23.04	22.10	23.01	3,439,448
21 Sep 23	22.95000 -0.40	23.18	22.85	23.03	3,320,298
20 Sep 23	23.35000 -0.40	24.12	23.33	23.81	3,424,199
19 Sep 23	23.75000 +0.34	24.35	22.78	23.48	6,490,698
18 Sep 23	23.41000 -0.11	23.52	23.01	23.40	3,243,447
15 Sep 23	23.52000 +0.20	23.83	23.07	23.24	6,960,355
14 Sep 23	23.32000 +1.87	23.38	22.22	22.34	8,760,646
13 Sep 23	21.45000 -0.32	21.96	21.32	21.76	2,952,036
12 Sep 23	21.77000 +0.07	22.00	21.61	21.67	3,823,341
11 Sep 23	21.70000 -0.45	22.32	21.42	22.14	6,424,592
08 Sep 23	22.15000 +0.16	23.00	22.07	22.35	4,739,244
07 Sep 23	21.99000 -0.27	22.62	21.76	22.00	6,465,065
06 Sep 23	22.26000 -0.17	22.93	22.25	22.40	4,691,505
05 Sep 23	22.43000 -1.61	23.86	22.42	23.79	5,472,452
01 Sep 23	24.04000 +0.35	24.20	23.63	23.80	3,412,692
31 Aug 23	23.69000 -0.38	24.17	23.61	24.15	3,120,877
30 Aug 23	24.07000 -0.04	24.28	23.89	23.89	3,015,664
29 Aug 23	24.11000 +0.14	24.49	23.69	23.87	3,608,361
28 Aug 23	23.97000 +0.47	24.06	23.49	23.56	2,881,604
25 Aug 23	23.50000 +0.50	23.93	23.23	23.61	5,240,436
24 Aug 23	23.00000 +0.22	23.17	22.49	22.56	3,300,332
23 Aug 23	22.78000 +0.00	22.94	22.47	22.69	4,274,439
22 Aug 23	22.78000 -0.10	23.17	22.65	22.96	2,846,117
21 Aug 23	22.88000 -0.08	23.05	22.51	22.94	3,793,135
18 Aug 23	22.96000 +0.13	23.41	22.34	22.49	5,388,077
17 Aug 23	22.83000 -0.42	23.53	22.82	23.25	3,988,241
16 Aug 23	23.25000 -0.91	24.25	23.22	23.97	6,567,516
15 Aug 23	24.16000 -0.77	24.85	24.13	24.66	6,413,180
14 Aug 23	24.93000 +1.41	24.94	23.36	23.39	7,773,297
11 Aug 23	23.52000 -1.61	24.98	23.13	24.70	18,781,638
10 Aug 23	25.13000 -1.97	26.69	25.01	26.30	17,087,936
09 Aug 23	27.10000 +2.26	29.38	26.25	29.00	49,430,176
08 Aug 23	24.84000 -0.17	24.92	24.11	24.65	12,429,555
07 Aug 23	25.01000 +0.50	25.08	24.55	24.62	2,344,611
04 Aug 23	24.51000 -0.07	25.13	24.19	24.91	3,821,997
03 Aug 23	24.58000 -0.87	25.30	24.46	25.25	4,648,242
02 Aug 23	25.45000 -0.65	25.87	25.32	25.74	3,081,203
01 Aug 23	26.10000 -0.19	26.25	25.61	25.96	2,467,067
31 Jul 23	26.29000 +1.18	26.31	25.23	25.26	2,566,436
28 Jul 23	25.11000 -0.22	25.87	24.97	25.58	3,617,434
27 Jul 23	25.33000 -0.72	26.56	25.22	26.19	3,279,427
26 Jul 23	26.05000 +0.55	26.18	25.48	25.48	2,585,127
25 Jul 23	25.50000 -0.19	26.14	25.28	25.72	2,693,421
24 Jul 23	25.69000 -0.70	26.50	25.41	26.29	3,864,104
21 Jul 23	26.39000 -0.39	27.13	26.24	26.99	2,984,656
20 Jul 23	26.78000 -0.84	27.61	26.46	27.54	2,562,399
19 Jul 23	27.62000 +0.52	27.92	27.35	27.50	3,469,459
18 Jul 23	27.10000 +1.39	27.33	25.78	25.78	6,518,023
17 Jul 23	25.71000 -0.28	26.09	25.59	25.83	2,075,073
14 Jul 23	25.99000 -1.10	27.00	25.82	27.00	3,322,320
13 Jul 23	27.09000 +0.32	27.34	26.56	26.95	3,502,281
12 Jul 23	26.77000 +0.63	26.92	26.01	26.60	3,236,088
11 Jul 23	26.14000 +0.21	27.18	25.94	26.55	5,241,678
10 Jul 23	25.93000 +1.20	25.95	24.77	24.81	3,594,860
07 Jul 23	24.73000 +1.12	25.03	23.68	23.72	3,715,832
06 Jul 23	23.61000 -0.62	24.08	23.32	23.97	3,570,858
05 Jul 23	24.23000 -0.04	24.79	23.72	24.08	3,440,742
03 Jul 23	24.27000 +0.24	24.73	24.03	24.11	2,151,671
30 Jun 23	24.03000 +0.22	24.23	23.83	24.10	1,970,140
29 Jun 23	23.81000 +0.04	24.10	23.75	23.80	2,508,242
28 Jun 23	23.77000 -0.40	24.17	23.67	24.06	1,954,172
27 Jun 23	24.17000 +0.48	24.35	23.59	23.75	2,726,898
26 Jun 23	23.69000 +0.66	23.84	22.96	22.97	2,501,705
23 Jun 23	23.03000 -0.56	23.45	22.98	23.27	3,824,839
22 Jun 23	23.59000 -0.68	24.24	23.45	24.12	3,406,533
21 Jun 23	24.27000 -0.42	24.57	24.13	24.47	2,798,025
20 Jun 23	24.69000 -0.15	24.87	24.13	24.69	2,727,544
16 Jun 23	24.84000 -1.00	25.90	24.63	25.84	4,811,589
15 Jun 23	25.84000 -0.24	26.19	25.80	25.90	3,146,160
14 Jun 23	26.08000 -0.57	26.89	25.93	26.65	2,222,690
13 Jun 23	26.65000 -0.11	27.20	26.53	26.98	2,186,164
12 Jun 23	26.76000 +0.56	26.96	26.25	26.25	1,828,083
09 Jun 23	26.20000 -0.41	27.25	26.11	26.85	1,942,256
08 Jun 23	26.61000 +0.05	26.73	26.06	26.55	2,336,629
07 Jun 23	26.56000 -0.08	26.88	26.10	26.70	2,648,859
06 Jun 23	26.64000 +0.83	26.89	25.58	25.64	2,023,888
05 Jun 23	25.81000 -0.60	26.74	25.57	26.36	2,173,086
02 Jun 23	26.41000 +1.61	26.54	25.24	25.34	3,322,424
01 Jun 23	24.80000 -0.24	25.44	24.74	25.16	3,294,939
31 May 23	25.04000 +0.10	25.22	24.66	24.81	2,854,340
30 May 23	24.94000 -0.70	26.15	24.87	25.76	2,676,543
26 May 23	25.64000 +0.67	25.68	24.99	25.01	2,284,571
25 May 23	24.97000 +0.08	25.30	24.56	24.96	2,202,672
24 May 23	24.89000 -0.40	25.33	24.57	25.10	2,285,298
23 May 23	25.29000 +0.01	25.68	25.01	25.18	3,313,248
22 May 23	25.28000 +0.75	25.48	24.65	24.67	3,104,523
19 May 23	24.53000 -0.49	25.34	24.48	25.12	4,279,424
18 May 23	25.02000 +0.59	25.02	24.08	24.34	2,385,410
17 May 23	24.43000 +1.25	24.77	23.35	23.37	4,209,807
16 May 23	23.18000 -1.35	24.43	23.16	24.40	3,765,371
15 May 23	24.53000 -0.11	24.88	24.42	24.63	2,131,041
12 May 23	24.64000 -0.42	25.17	24.53	25.06	3,322,015
11 May 23	25.06000 -0.55	25.61	24.86	25.39	3,429,079
10 May 23	25.61000 -0.76	26.91	24.74	26.85	5,148,303
09 May 23	26.37000 +0.46	26.69	25.39	25.81	5,617,261
08 May 23	25.91000 -0.53	26.53	25.22	26.50	4,242,853
05 May 23	26.44000 +0.44	26.75	25.50	26.22	4,274,069
04 May 23	26.00000 -4.11	28.44	25.94	28.35	7,888,570
03 May 23	30.11000 -0.37	31.02	30.02	30.52	1,979,601
02 May 23	30.48000 -0.05	31.63	29.95	31.47	2,971,051
01 May 23	30.53000 +0.74	30.67	29.85	30.00	2,091,748
28 Apr 23	29.79000 +0.08	29.86	29.46	29.72	1,613,616
27 Apr 23	29.71000 +1.58	29.92	28.46	28.55	2,379,901
26 Apr 23	28.13000 -0.41	28.91	27.98	28.51	1,551,387
25 Apr 23	28.54000 -1.05	29.41	28.53	29.16	1,834,192
24 Apr 23	29.59000 -0.05	30.02	29.30	29.66	1,065,584
21 Apr 23	29.64000 +0.30	29.72	29.02	29.38	1,421,308
20 Apr 23	29.34000 +0.06	29.86	29.10	29.23	2,298,484
19 Apr 23	29.28000 +0.16	29.49	28.64	28.81	1,222,898
18 Apr 23	29.12000 +0.65	29.59	28.89	28.91	1,688,582
17 Apr 23	28.47000 -0.24	28.85	28.24	28.40	1,781,736
14 Apr 23	28.71000 -0.66	29.74	28.60	29.35	1,866,113
13 Apr 23	29.37000 +0.35	29.56	29.07	29.24	1,304,422
12 Apr 23	29.02000 -0.77	30.26	28.95	30.21	1,671,079
11 Apr 23	29.79000 +0.59	30.02	29.28	29.29	2,089,820
10 Apr 23	29.20000 +0.27	29.38	28.68	28.85	1,175,836
06 Apr 23	28.93000 -0.13	29.33	28.58	29.33	1,363,084
05 Apr 23	29.06000 -0.12	29.35	28.59	29.01	2,044,068
04 Apr 23	29.18000 -0.10	29.49	28.42	29.47	1,595,666
03 Apr 23	29.28000 -0.38	30.06	28.85	29.71	2,160,799
31 Mar 23	29.66000 +0.75	29.70	29.11	29.13	1,882,050
30 Mar 23	28.91000 +0.09	29.48	28.67	29.21	1,831,856
29 Mar 23	28.82000 +0.93	28.91	28.16	28.24	2,786,406
28 Mar 23	27.89000 -0.23	28.50	27.82	28.17	1,376,719
27 Mar 23	28.12000 +0.13	28.62	27.63	28.49	1,565,675
24 Mar 23	27.99000 +0.32	28.28	26.15	27.21	3,797,064
23 Mar 23	27.67000 -0.53	28.72	27.17	28.40	2,562,262
22 Mar 23	28.20000 -0.61	29.22	28.18	28.85	2,043,917
21 Mar 23	28.81000 +0.90	29.12	28.41	28.41	2,278,974
20 Mar 23	27.91000 +0.43	28.27	27.59	27.71	2,323,705
17 Mar 23	27.48000 -0.14	27.85	27.04	27.44	3,309,682
16 Mar 23	27.62000 +1.06	27.93	26.19	26.26	3,051,608
15 Mar 23	26.56000 -0.39	26.72	25.74	26.20	3,671,255
14 Mar 23	26.95000 +0.17	27.58	26.68	27.36	3,283,954
13 Mar 23	26.78000 -1.52	27.75	26.62	27.73	4,572,108
10 Mar 23	28.30000 -0.91	29.20	27.83	29.08	2,550,674
09 Mar 23	29.21000 -0.93	30.44	29.10	30.25	2,328,412
08 Mar 23	30.14000 +0.31	30.28	29.58	30.00	1,304,179
07 Mar 23	29.83000 -0.49	30.53	29.64	30.32	2,152,723
06 Mar 23	30.32000 -0.84	31.49	30.18	31.32	2,370,802
03 Mar 23	31.16000 +0.40	31.52	30.71	30.92	1,766,965
02 Mar 23	30.76000 +0.11	30.86	29.99	30.22	1,858,030
01 Mar 23	30.65000 +0.12	30.97	30.36	30.36	1,631,355
28 Feb 23	30.53000 +0.43	30.82	30.09	30.15	1,782,537
27 Feb 23	30.10000 +0.18	30.72	30.03	30.35	1,543,043
24 Feb 23	29.92000 -1.38	30.63	29.63	30.51	2,534,230
23 Feb 23	31.30000 -0.42	31.96	30.67	31.73	1,852,212
22 Feb 23	31.72000 +0.52	32.08	31.05	31.32	1,968,840
21 Feb 23	31.20000 -1.13	32.01	30.72	31.80	2,029,098
17 Feb 23	32.33000 +0.16	32.86	31.65	32.34	1,485,371
16 Feb 23	32.17000 -0.51	32.74	32.01	32.08	1,336,173
15 Feb 23	32.68000 +0.76	32.81	31.71	31.73	1,410,485
14 Feb 23	31.92000 +0.39	31.97	30.91	31.21	1,310,403
13 Feb 23	31.53000 +0.05	31.94	31.41	31.63	1,899,466
10 Feb 23	31.48000 -0.65	31.95	31.13	31.70	3,030,021
09 Feb 23	32.13000 -1.04	33.85	31.85	33.70	1,964,590
08 Feb 23	33.17000 -1.21	34.11	32.97	33.98	1,220,823
07 Feb 23	34.38000 +1.28	34.56	32.95	33.13	2,000,969
06 Feb 23	33.10000 -1.26	34.10	32.74	33.79	2,947,203
03 Feb 23	34.36000 +0.44	35.14	33.32	33.32	3,094,434
02 Feb 23	33.92000 -1.93	35.62	33.26	34.44	6,061,151
01 Feb 23	35.85000 +0.40	36.26	34.71	34.99	3,017,591
31 Jan 23	35.45000 +0.95	35.59	34.17	34.73	2,781,368
30 Jan 23	34.50000 +0.31	35.14	33.55	33.61	2,868,849
27 Jan 23	34.19000 -0.07	34.53	33.90	34.02	1,416,437
26 Jan 23	34.26000 +0.30	34.84	33.81	34.40	1,267,081
25 Jan 23	33.96000 -0.22	34.05	33.28	33.62	1,182,287
24 Jan 23	34.18000 +0.26	34.38	33.69	33.85	1,654,461
23 Jan 23	33.92000 +1.07	34.05	33.00	33.11	1,716,866
20 Jan 23	32.85000 +1.09	32.90	31.87	31.93	2,084,390
19 Jan 23	31.76000 -0.11	32.06	31.35	31.44	2,694,560
18 Jan 23	31.87000 -0.61	33.40	31.84	32.90	1,514,972
17 Jan 23	32.48000 -0.29	32.94	32.33	32.58	1,580,790
13 Jan 23	32.77000 +0.25	32.96	32.14	32.25	1,287,746
12 Jan 23	32.52000 +1.02	32.54	31.33	31.75	1,966,252
11 Jan 23	31.50000 +0.19	31.70	31.10	31.27	2,602,794
10 Jan 23	31.31000 +1.22	31.34	29.60	30.10	3,199,990
09 Jan 23	30.09000 -0.23	30.45	29.17	29.78	2,753,288
06 Jan 23	30.32000 -0.09	30.81	29.92	30.16	2,563,070
05 Jan 23	30.41000 -0.75	31.13	30.25	30.77	2,421,446
04 Jan 23	31.16000 +1.89	31.18	29.56	29.85	2,530,668
03 Jan 23	29.27000 -0.43	30.40	29.04	30.20	1,521,112
30 Dec 22	29.70000 +0.25	29.77	28.72	29.00	2,002,581
29 Dec 22	29.45000 +1.14	29.61	28.36	28.60	2,126,159
28 Dec 22	28.31000 -1.19	29.42	28.25	29.42	2,603,491
27 Dec 22	29.50000 -1.02	30.47	29.40	30.41	2,718,399
23 Dec 22	30.52000 +0.12	30.69	30.08	30.26	1,716,898
22 Dec 22	30.40000 -1.01	31.17	29.49	31.17	3,395,450
21 Dec 22	31.41000 +0.07	31.92	31.31	31.54	1,972,181
20 Dec 22	31.34000 +0.54	31.41	30.48	30.71	2,340,044
19 Dec 22	30.80000 -1.39	32.12	30.25	32.09	3,081,009
16 Dec 22	32.19000 -0.70	32.63	31.68	32.19	3,425,507
15 Dec 22	32.89000 -0.62	33.46	32.62	32.84	2,032,155
14 Dec 22	33.51000 -1.53	34.65	33.16	33.75	2,776,422
13 Dec 22	35.04000 +0.42	36.66	34.44	36.28	2,562,737
12 Dec 22	34.62000 +1.61	34.68	32.70	32.80	1,961,219
09 Dec 22	33.01000 +0.06	33.80	32.81	33.35	2,162,060
08 Dec 22	32.95000 -0.34	34.27	32.66	33.81	1,814,361
07 Dec 22	33.29000 -0.68	33.99	33.14	33.68	1,896,706
06 Dec 22	33.97000 -0.21	34.40	33.04	34.38	2,280,058
05 Dec 22	34.18000 -0.85	35.25	33.99	34.78	2,033,133
02 Dec 22	35.03000 -0.67	35.27	34.73	34.73	1,782,899
01 Dec 22	35.70000 +0.51	35.79	34.73	35.41	1,709,119
30 Nov 22	35.19000 +1.12	35.19	33.57	34.24	1,925,075
29 Nov 22	34.07000 +0.40	34.35	33.56	33.84	1,690,226
28 Nov 22	33.67000 -1.31	34.53	33.51	33.74	2,266,900
25 Nov 22	34.98000 -0.69	35.41	34.70	35.39	1,217,385
23 Nov 22	35.67000 -0.46	36.22	35.28	35.94	1,353,792
22 Nov 22	36.13000 +0.66	36.29	35.20	35.53	2,036,644
21 Nov 22	35.47000 -0.71	35.91	34.63	35.65	3,141,062
18 Nov 22	36.18000 -0.22	37.67	36.04	37.46	2,086,375
17 Nov 22	36.40000 -0.74	36.72	35.43	36.09	1,597,026
16 Nov 22	37.14000 -0.66	37.92	36.39	37.19	2,268,293
15 Nov 22	37.80000 +0.17	39.35	37.20	38.44	3,776,654
14 Nov 22	37.63000 +1.65	38.64	35.21	35.30	7,065,279
11 Nov 22	35.98000 +1.36	36.66	34.72	35.12	2,995,371
10 Nov 22	34.62000 +2.37	34.83	34.00	34.00	3,424,063
09 Nov 22	32.25000 -1.14	32.94	32.21	32.59	1,922,711
08 Nov 22	33.39000 -0.21	33.96	32.67	33.82	1,939,801
07 Nov 22	33.60000 +5.53	33.87	32.48	32.93	3,171,362
14 Oct 22	28.07000 -1.53	30.28	27.99	29.98	3,268,097
13 Oct 22	29.60000 +0.29	29.98	27.36	28.18	3,283,744
12 Oct 22	29.31000 +0.04	29.56	28.34	29.22	3,070,635
11 Oct 22	29.27000 -0.18	29.66	27.98	29.45	3,736,424
10 Oct 22	29.45000 -1.23	30.81	29.11	30.76	4,260,441
07 Oct 22	30.68000 -1.22	31.36	29.85	31.36	4,744,492
06 Oct 22	31.90000 +0.50	32.56	31.36	31.87	4,391,291
05 Oct 22	31.40000 +0.85	31.65	29.59	29.79	4,567,858
04 Oct 22	30.55000 +2.45	30.74	28.87	28.93	4,221,651
03 Oct 22	28.10000 +0.59	28.44	26.88	27.82	3,197,936
30 Sep 22	27.51000 +0.21	28.13	26.60	27.10	3,319,711
29 Sep 22	27.30000 -0.66	27.84	26.66	27.27	2,999,544
28 Sep 22	27.96000 +1.43	28.16	26.67	26.67	3,677,156
27 Sep 22	26.53000 +0.40	28.02	26.43	26.54	4,335,137
26 Sep 22	26.13000 -0.49	28.05	25.95	27.00	4,863,955
23 Sep 22	26.62000 -0.13	26.64	25.49	26.36	5,612,967
22 Sep 22	26.75000 -2.39	29.14	26.53	29.12	6,739,958
21 Sep 22	29.14000 -1.45	30.79	29.12	30.52	3,214,694
20 Sep 22	30.59000 -0.82	31.93	30.38	31.33	3,450,919
19 Sep 22	31.41000 +0.85	31.67	30.01	30.01	7,171,411
16 Sep 22	30.56000 -0.22	31.07	29.95	30.41	32,296,768
15 Sep 22	30.78000 +0.01	32.14	30.45	30.83	4,814,628
14 Sep 22	30.77000 +0.04	30.80	29.28	30.76	4,841,898
13 Sep 22	30.73000 -2.28	31.96	30.63	31.55	3,454,655
12 Sep 22	33.01000 +0.54	33.46	32.07	32.99	2,916,999
09 Sep 22	32.47000 +0.26	33.07	32.20	32.64	3,118,137
08 Sep 22	32.21000 +0.38	32.22	30.87	31.34	2,353,090
07 Sep 22	31.83000 +0.97	32.08	30.68	30.68	3,070,305
06 Sep 22	30.86000 -0.44	32.00	30.46	31.66	3,730,780
02 Sep 22	31.30000 +0.75	31.56	30.18	31.12	2,777,254
01 Sep 22	30.55000 -0.68	30.82	29.68	30.43	3,781,269
31 Aug 22	31.23000 -0.62	32.56	31.20	32.12	2,142,058
30 Aug 22	31.85000 -0.28	32.97	31.46	32.50	2,177,529
29 Aug 22	32.13000 -0.05	32.56	31.44	31.75	1,663,398
26 Aug 22	32.18000 -2.02	34.55	32.18	34.42	2,961,457
25 Aug 22	34.20000 +0.55	34.75	33.65	34.06	1,551,837
24 Aug 22	33.65000 +0.54	34.67	33.03	33.07	1,709,542
23 Aug 22	33.11000 +0.25	33.80	32.86	32.86	1,403,813
22 Aug 22	32.86000 -1.48	33.65	32.76	33.49	2,376,787
19 Aug 22	34.34000 -1.38	35.20	33.92	35.01	2,892,652
18 Aug 22	35.72000 -0.31	35.99	35.14	35.98	1,760,094
17 Aug 22	36.03000 -1.18	36.62	35.88	36.21	2,499,340
16 Aug 22	37.21000 -0.24	37.54	36.23	37.03	3,417,442
15 Aug 22	37.45000 -0.25	38.10	37.23	37.23	1,779,277
12 Aug 22	37.70000 +2.10	37.86	35.92	36.28	2,848,715
11 Aug 22	35.60000 -0.14	36.64	35.21	36.48	2,416,315
10 Aug 22	35.74000 +1.63	35.95	34.69	35.25	2,603,336
09 Aug 22	34.11000 -1.94	35.69	33.63	35.52	3,023,073
08 Aug 22	36.05000 +1.90	38.14	34.56	34.76	5,461,154
05 Aug 22	34.15000 -0.99	34.79	33.32	34.20	4,013,259
04 Aug 22	35.14000 -1.45	38.85	34.77	36.00	5,647,660
03 Aug 22	36.59000 +0.42	37.15	35.95	36.91	4,139,117
02 Aug 22	36.17000 +1.64	36.55	33.95	34.09	3,496,520
01 Aug 22	34.53000 -0.02	34.92	33.50	33.94	2,846,696
29 Jul 22	34.55000 +0.32	34.58	33.18	34.17	2,035,256
28 Jul 22	34.23000 -0.14	34.91	33.46	34.33	2,028,320
27 Jul 22	34.37000 +1.56	34.49	33.20	33.51	2,017,746
26 Jul 22	32.81000 -0.99	33.42	32.62	33.42	2,042,653
25 Jul 22	33.80000 +0.01	33.94	32.90	33.75	2,120,787
22 Jul 22	33.79000 -0.86	34.75	33.14	34.59	2,394,454
21 Jul 22	34.65000 +0.32	34.68	33.66	34.14	2,079,857
20 Jul 22	34.33000 +1.26	34.64	32.84	32.84	2,427,674
19 Jul 22	33.07000 +1.24	33.31	32.39	32.51	2,603,211
18 Jul 22	31.83000 +0.43	32.68	31.70	31.95	3,446,919
15 Jul 22	31.40000 +2.25	31.54	29.43	29.65	3,686,073
14 Jul 22	29.15000 -0.85	29.90	28.45	29.33	3,798,792
13 Jul 22	30.00000 +0.17	30.24	28.34	29.07	2,822,608
12 Jul 22	29.83000 +0.50	30.52	29.33	29.34	3,222,849
11 Jul 22	29.33000 -1.26	30.09	28.81	29.94	3,053,118
08 Jul 22	30.59000 -0.73	31.42	30.25	31.09	2,780,590
07 Jul 22	31.32000 +0.30	31.69	30.75	31.20	3,197,766
06 Jul 22	31.02000 -1.29	32.92	30.89	32.33	2,886,223
05 Jul 22	32.31000 +0.85	32.33	30.19	30.54	3,662,005
01 Jul 22	31.46000 +1.04	31.50	30.29	30.43	2,417,190
30 Jun 22	30.42000 -0.72	31.17	29.47	30.58	4,419,399
29 Jun 22	31.14000 -0.65	31.84	30.67	31.65	2,877,087
28 Jun 22	31.79000 -0.53	33.90	31.76	33.09	3,941,174
27 Jun 22	32.32000 +0.20	32.74	31.54	32.02	3,700,829
24 Jun 22	32.12000 +3.61	32.14	28.70	28.88	7,928,153
23 Jun 22	28.51000 +0.17	28.97	27.80	28.57	4,150,383
22 Jun 22	28.34000 +0.47	28.90	27.29	27.43	2,751,027
21 Jun 22	27.87000 +0.47	28.66	27.12	27.98	4,434,616
17 Jun 22	27.40000 +0.49	27.57	26.46	27.34	6,322,005
16 Jun 22	26.91000 -3.34	29.47	26.75	29.33	6,900,350
15 Jun 22	30.25000 +1.25	30.89	29.44	29.57	4,842,316
14 Jun 22	29.00000 +0.50	29.66	28.41	29.00	4,942,871
13 Jun 22	28.50000 -3.68	31.16	28.25	30.81	5,033,214
10 Jun 22	32.18000 -1.72	33.78	31.84	33.05	4,214,829
09 Jun 22	33.90000 -0.38	34.43	33.02	33.87	3,654,031
08 Jun 22	34.28000 -0.02	35.24	33.77	34.04	2,519,068
07 Jun 22	34.30000 +0.44	34.78	33.02	33.26	2,317,880
06 Jun 22	33.86000 +0.95	34.06	32.83	33.40	4,075,295
03 Jun 22	32.91000 -0.77	33.74	32.66	33.10	2,743,422
02 Jun 22	33.68000 +1.80	33.78	31.87	31.91	3,607,285
01 Jun 22	31.88000 -0.08	32.70	30.89	32.19	2,579,603
31 May 22	31.96000 -0.32	32.70	31.40	32.11	3,531,310
27 May 22	32.28000 +0.78	32.54	31.68	32.01	2,639,101
26 May 22	31.50000 +1.89	32.04	29.83	29.98	4,531,987
25 May 22	29.61000 +1.12	30.25	28.40	28.40	3,892,585
24 May 22	28.49000 -2.69	30.87	27.78	30.87	5,745,467
23 May 22	31.18000 -0.61	32.04	30.18	32.00	5,333,618
20 May 22	31.79000 +1.12	31.83	30.41	31.21	4,998,850
19 May 22	30.67000 +0.47	31.51	29.88	30.08	4,317,167
18 May 22	30.20000 -0.72	31.77	29.65	31.42	5,801,257
17 May 22	30.92000 +1.18	31.25	29.57	30.73	4,401,803
16 May 22	29.74000 -1.57	31.56	29.65	31.07	4,521,657
13 May 22	31.31000 +2.26	31.95	29.62	29.67	6,372,929
12 May 22	29.05000 -0.24	30.90	28.30	28.96	7,950,709
11 May 22	29.29000 -1.35	31.61	29.24	30.30	5,231,276
10 May 22	30.64000 -1.23	32.94	29.78	32.62	7,225,413
09 May 22	31.87000 -2.46	34.07	31.75	33.57	5,787,690
06 May 22	34.33000 -2.23	36.19	33.92	36.14	5,683,465
05 May 22	36.56000 -2.17	39.24	35.90	39.11	5,746,726
04 May 22	38.73000 +0.20	38.95	36.21	38.74	6,446,136
03 May 22	38.53000 +0.83	38.83	37.11	37.84	3,341,328
02 May 22	37.70000 +1.13	37.82	36.06	36.91	4,628,090
29 Apr 22	36.57000 -1.31	38.90	36.51	38.02	3,878,954
28 Apr 22	37.88000 +1.12	38.49	36.15	37.39	3,720,486
27 Apr 22	36.76000 +0.07	37.88	35.60	36.73	3,910,155
26 Apr 22	36.69000 -1.66	38.43	36.30	37.95	3,366,206
25 Apr 22	38.35000 +1.80	38.57	36.79	37.03	6,400,343
22 Apr 22	36.55000 -0.49	37.69	35.70	37.13	3,239,619
21 Apr 22	37.04000 -1.39	39.78	36.68	39.38	3,471,444
20 Apr 22	38.43000 -0.47	39.48	38.32	38.83	2,397,402
19 Apr 22	38.90000 +2.01	39.89	36.85	37.02	4,646,061
18 Apr 22	36.89000 -0.38	37.27	35.98	36.97	3,400,192
14 Apr 22	37.27000 -0.60	38.38	37.23	38.09	2,671,894
13 Apr 22	37.87000 +1.01	38.34	36.50	36.50	2,783,130
12 Apr 22	36.86000 -0.52	39.08	36.53	37.80	3,205,695
11 Apr 22	37.38000 +0.42	38.06	35.90	35.92	3,706,940
08 Apr 22	36.96000 -0.79	38.02	36.42	37.48	3,355,220
07 Apr 22	37.75000 -1.27	39.26	36.19	38.77	4,827,521
06 Apr 22	39.02000 -2.81	41.03	38.31	41.00	6,009,701
05 Apr 22	41.83000 -2.41	44.27	41.51	44.02	3,443,210
04 Apr 22	44.24000 +2.23	44.97	42.26	42.26	3,075,001
01 Apr 22	42.01000 -0.41	43.19	41.56	42.82	2,812,482
31 Mar 22	42.42000 -1.58	44.26	42.41	43.72	2,936,941
30 Mar 22	44.00000 -0.35	45.02	43.43	44.02	2,618,812
29 Mar 22	44.35000 +2.70	45.05	42.50	42.59	4,931,164
28 Mar 22	41.65000 +0.13	42.45	40.67	41.61	2,997,617
25 Mar 22	41.52000 -1.65	43.34	41.27	43.34	3,244,723
24 Mar 22	43.17000 +0.96	43.20	41.36	42.23	2,612,356
23 Mar 22	42.21000 -1.77	43.86	42.12	43.61	2,910,186
22 Mar 22	43.98000 +0.67	44.60	43.46	43.60	2,766,346
21 Mar 22	43.31000 -1.55	44.58	42.83	44.58	3,032,786
18 Mar 22	44.86000 -0.05	45.41	43.53	44.02	4,274,573
17 Mar 22	44.91000 +0.14	45.09	43.48	43.69	4,559,058
16 Mar 22	44.77000 +2.54	44.80	42.76	43.17	4,250,846
15 Mar 22	42.23000 +1.93	42.52	39.96	40.15	4,680,717
14 Mar 22	40.30000 -2.37	43.56	39.78	42.50	4,384,478
11 Mar 22	42.67000 -1.52	45.00	42.65	44.71	2,655,458
10 Mar 22	44.19000 +0.36	44.43	42.80	42.94	3,702,924
09 Mar 22	43.83000 +2.08	44.63	42.20	42.79	4,182,962
08 Mar 22	41.75000 +0.84	41.96	39.23	40.92	8,455,536
07 Mar 22	40.91000 -5.44	46.45	40.91	46.36	6,318,338
04 Mar 22	46.35000 -1.93	48.52	45.75	47.70	4,713,619
03 Mar 22	48.28000 -2.46	51.63	47.66	50.84	4,145,876
02 Mar 22	50.74000 -0.08	51.72	49.60	51.09	3,111,042
01 Mar 22	50.82000 -0.53	51.58	49.48	51.23	3,533,628
28 Feb 22	51.35000 +1.11	51.48	48.95	49.69	3,283,597
25 Feb 22	50.24000 +0.55	50.40	48.13	49.67	2,733,777
24 Feb 22	49.69000 +2.45	49.73	44.50	44.50	4,262,080
23 Feb 22	47.24000 +1.10	49.14	47.10	47.24	4,646,075
22 Feb 22	46.14000 -1.13	47.12	45.10	46.36	3,903,195
18 Feb 22	47.27000 -2.04	49.22	46.92	47.72	4,693,612
17 Feb 22	49.31000 -0.75	50.54	48.88	49.20	4,826,822
16 Feb 22	50.06000 +0.14	50.37	48.60	49.34	3,383,055
15 Feb 22	49.92000 +2.11	49.99	48.51	48.70	3,832,781
14 Feb 22	47.81000 -0.90	49.96	47.39	48.72	5,073,112
11 Feb 22	48.71000 -1.42	51.13	48.24	50.16	4,602,311
10 Feb 22	50.13000 -0.68	51.71	49.43	49.59	4,660,811
09 Feb 22	50.81000 +2.70	51.08	49.03	49.18	6,335,180
08 Feb 22	48.11000 +1.30	49.13	46.65	46.65	5,293,685
07 Feb 22	46.81000 +1.82	47.91	45.14	45.31	4,558,325
04 Feb 22	44.99000 -0.34	45.72	43.63	45.25	6,406,990
03 Feb 22	45.33000 -0.34	51.21	44.42	44.99	12,669,285
02 Feb 22	45.67000 -1.57	47.24	45.03	47.17	5,567,523
01 Feb 22	47.24000 +1.63	47.45	44.90	45.92	3,845,007
31 Jan 22	45.61000 +1.41	45.63	43.97	43.98	4,791,964
28 Jan 22	44.20000 +1.85	44.24	41.37	41.95	3,122,503
27 Jan 22	42.35000 -1.11	44.90	42.00	43.86	4,985,743
26 Jan 22	43.46000 +0.27	46.56	43.12	45.43	6,786,418
25 Jan 22	43.19000 +0.79	44.10	41.23	41.49	4,994,842
24 Jan 22	42.40000 +1.48	42.49	37.76	39.10	7,166,275
21 Jan 22	40.92000 -1.01	42.78	40.49	41.37	4,311,658
20 Jan 22	41.93000 -1.07	45.22	41.71	43.73	6,923,317
19 Jan 22	43.00000 +0.45	43.98	42.44	43.00	3,757,400
18 Jan 22	42.55000 -1.90	44.49	42.36	43.81	6,711,730
14 Jan 22	44.45000 -1.28	46.55	43.62	46.06	4,036,481
13 Jan 22	45.73000 -1.71	48.00	45.35	47.51	3,812,020
12 Jan 22	47.44000 -0.57	49.17	47.12	48.51	4,146,024
11 Jan 22	48.01000 +1.05	48.68	46.54	46.96	2,674,829
10 Jan 22	46.96000 -0.32	47.05	44.81	46.97	3,492,836
07 Jan 22	47.28000 +0.42	48.39	46.30	46.86	3,047,340
06 Jan 22	46.86000 +0.25	47.93	45.19	46.78	3,575,419
05 Jan 22	46.61000 -3.16	50.68	46.24	50.14	3,747,297
04 Jan 22	49.77000 -0.87	51.57	48.25	51.10	4,713,846
03 Jan 22	50.64000 -1.21	53.36	50.53	52.24	4,278,765
31 Dec 21	51.85000 +0.55	52.45	50.77	50.98	4,111,025
30 Dec 21	51.30000 +2.23	52.08	48.83	48.91	3,981,984
29 Dec 21	49.07000 -0.27	49.62	48.27	48.98	2,590,989
28 Dec 21	49.34000 -1.47	51.20	48.98	50.50	2,831,569
27 Dec 21	50.81000 -0.59	51.58	49.66	51.47	2,711,379
23 Dec 21	51.40000 +0.53	52.20	50.32	51.99	3,159,462
22 Dec 21	50.87000 +0.21	52.01	49.60	50.00	3,992,040
21 Dec 21	50.66000 +3.74	51.23	47.42	47.42	4,849,441
20 Dec 21	46.92000 -1.30	48.49	46.22	46.94	4,079,508
17 Dec 21	48.22000 +3.57	48.38	43.36	44.58	8,742,771
16 Dec 21	44.65000 -1.85	46.89	44.10	46.70	10,933,420
15 Dec 21	46.50000 -0.15	47.28	44.45	46.36	5,488,196
14 Dec 21	46.65000 -0.85	47.94	46.25	46.55	2,964,120
13 Dec 21	47.50000 -1.46	49.04	46.03	48.32	4,286,826
10 Dec 21	48.96000 -2.06	52.05	48.69	51.46	3,415,159
09 Dec 21	51.02000 -1.92	53.02	50.93	52.01	2,645,962
08 Dec 21	52.94000 +1.50	53.37	51.44	51.96	3,300,029
07 Dec 21	51.44000 +0.70	53.00	51.12	52.20	3,480,591
06 Dec 21	50.74000 +2.76	51.56	47.37	48.42	4,065,153
03 Dec 21	47.98000 -2.28	50.27	47.01	50.27	4,655,197
02 Dec 21	50.26000 +2.40	50.72	47.75	48.02	4,367,997
01 Dec 21	47.86000 -3.37	52.86	47.61	51.71	5,635,496
30 Nov 21	51.23000 -1.07	52.58	49.20	51.56	5,099,733
29 Nov 21	52.30000 -0.47	53.31	51.08	53.22	3,377,404
26 Nov 21	52.77000 -0.42	53.26	49.54	50.02	3,638,855
24 Nov 21	53.19000 +1.38	54.08	50.78	51.45	3,761,641
23 Nov 21	51.81000 -1.31	53.52	51.05	53.09	2,959,025
22 Nov 21	53.12000 +0.70	54.10	51.12	52.17	4,237,275
19 Nov 21	52.42000 -0.12	53.50	51.58	51.80	6,116,572
18 Nov 21	52.54000 -2.42	55.23	51.70	55.05	6,040,117
17 Nov 21	54.96000 -1.70	56.81	54.12	56.58	4,441,867
16 Nov 21	56.66000 +0.38	56.72	54.42	56.55	4,535,787
15 Nov 21	56.28000 -1.97	58.79	56.16	58.25	5,653,672
12 Nov 21	58.25000 +0.06	59.58	57.80	58.42	4,200,815
11 Nov 21	58.19000 +1.93	59.49	56.67	56.99	7,692,433
10 Nov 21	56.26000 -2.74	59.37	55.65	58.44	7,060,624
09 Nov 21	59.00000 +0.01	60.29	57.88	59.05	6,192,164
08 Nov 21	58.99000 -2.77	62.58	58.32	62.08	10,135,983
05 Nov 21	61.76000 +4.36	63.57	60.58	61.03	18,438,222
04 Nov 21	57.40000 -15.33	70.90	56.35	69.35	52,309,484
03 Nov 21	72.73000 -0.27	73.41	70.40	72.40	4,229,936
02 Nov 21	73.00000 -1.89	74.39	71.95	74.24	3,064,134
01 Nov 21	74.89000 +3.29	75.19	71.44	72.15	3,919,362
29 Oct 21	71.60000 -1.40	74.35	70.35	72.83	3,837,187
28 Oct 21	73.00000 +0.19	73.49	71.60	73.05	3,028,901
27 Oct 21	72.81000 -1.38	74.90	72.67	74.65	3,829,371
26 Oct 21	74.19000 -0.11	76.75	73.82	75.31	3,356,728
25 Oct 21	74.30000 -0.33	75.06	73.91	74.73	3,189,671
22 Oct 21	74.63000 -2.61	77.00	73.86	77.00	4,604,826
21 Oct 21	77.24000 -0.95	78.59	76.84	77.97	3,329,066
20 Oct 21	78.19000 -3.15	81.56	77.98	81.20	5,352,932
19 Oct 21	81.34000 +4.04	81.66	78.28	78.59	5,251,073
18 Oct 21	77.30000 -0.40	78.15	76.13	77.40	6,366,713
15 Oct 21	77.70000 +1.87	79.81	76.83	77.65	5,597,496
14 Oct 21	75.83000 +1.14	77.34	75.40	75.71	3,214,144
13 Oct 21	74.69000 +0.48	75.95	73.74	74.50	3,178,101
12 Oct 21	74.21000 +2.07	74.92	72.55	72.60	3,322,265
11 Oct 21	72.14000 -0.95	74.12	72.11	72.89	4,088,009
08 Oct 21	73.09000 -2.01	76.08	73.02	75.26	4,190,103
07 Oct 21	75.10000 +3.48	77.28	71.90	72.21	5,518,366
06 Oct 21	71.62000 -0.90	73.44	71.09	72.04	5,663,051
05 Oct 21	72.52000 -2.66	76.20	72.50	75.52	5,685,354
04 Oct 21	75.18000 -3.45	78.41	74.46	78.20	5,636,051
01 Oct 21	78.63000 +6.17	78.94	73.12	73.18	6,226,790
30 Sep 21	72.46000 -0.22	73.32	71.15	73.32	4,612,563
29 Sep 21	72.68000 -2.87	76.32	72.36	75.88	3,830,693
28 Sep 21	75.55000 -1.93	77.63	74.61	77.05	3,804,426
27 Sep 21	77.48000 +1.76	78.63	75.45	75.88	2,662,053
24 Sep 21	75.72000 +0.12	76.45	74.20	74.99	1,932,640
23 Sep 21	75.60000 +1.86	76.68	74.00	74.37	3,323,384
22 Sep 21	73.74000 +3.59	74.82	70.66	70.73	4,398,931
21 Sep 21	70.15000 -3.22	74.42	70.08	73.79	5,240,101
20 Sep 21	73.37000 -1.22	74.68	71.60	72.30	4,462,279
17 Sep 21	74.59000 -1.48	77.62	73.60	76.09	6,562,585
16 Sep 21	76.07000 -0.42	77.47	75.25	76.88	3,634,372
15 Sep 21	76.49000 +1.42	77.09	73.51	74.90	5,580,198
14 Sep 21	75.07000 -2.75	77.55	74.53	76.70	5,637,717
13 Sep 21	77.82000 -1.99	80.80	75.79	80.70	5,608,465
10 Sep 21	79.81000 -4.12	84.70	79.59	84.31	6,464,787
09 Sep 21	83.93000 +1.34	84.95	81.20	82.11	6,191,559
08 Sep 21	82.59000 -2.25	86.40	81.90	85.16	5,171,394
07 Sep 21	84.84000 +3.19	85.53	81.66	82.48	5,070,691
03 Sep 21	81.65000 -0.75	83.16	80.73	82.08	2,540,966
02 Sep 21	82.40000 +0.75	84.79	81.32	82.17	3,477,765
01 Sep 21	81.65000 +0.55	83.68	80.62	81.67	3,756,752
31 Aug 21	81.10000 -0.44	82.75	80.06	81.25	3,834,512
30 Aug 21	81.54000 -2.02	84.23	81.28	84.23	3,115,402
27 Aug 21	83.56000 +2.72	83.94	80.50	80.65	4,298,422
26 Aug 21	80.84000 +0.92	82.34	78.50	78.90	7,248,451
25 Aug 21	79.92000 +6.37	80.09	73.11	73.99	10,478,109
24 Aug 21	73.55000 +3.32	73.66	70.62	70.63	4,180,046
23 Aug 21	70.23000 +2.58	70.44	67.91	68.45	2,825,472
20 Aug 21	67.65000 +2.57	67.74	64.90	65.06	3,228,038
19 Aug 21	65.08000 -1.42	67.18	64.11	65.46	3,924,247
18 Aug 21	66.50000 +0.50	67.73	64.40	66.26	3,500,964
17 Aug 21	66.00000 -1.86	67.12	65.32	66.75	3,971,729
16 Aug 21	67.86000 -2.98	70.31	67.61	70.07	3,728,572
13 Aug 21	70.84000 -2.37	74.10	70.59	73.17	3,627,157
12 Aug 21	73.21000 +1.75	73.38	69.71	71.55	5,153,838
11 Aug 21	71.46000 +1.34	71.54	68.11	70.46	4,531,889
10 Aug 21	70.12000 -0.94	72.63	69.93	71.58	3,997,559
09 Aug 21	71.06000 -0.78	72.39	69.65	72.05	5,835,591
06 Aug 21	71.84000 -0.42	74.87	70.59	72.25	6,146,659
05 Aug 21	72.26000 +6.02	73.43	61.02	62.90	20,154,624
04 Aug 21	66.24000 -0.45	67.94	66.02	66.03	3,095,424
03 Aug 21	66.69000 -1.43	68.50	65.46	68.50	4,313,517
02 Aug 21	68.12000 -0.26	70.66	67.76	69.01	3,036,017
30 Jul 21	68.38000 -1.25	70.73	67.85	68.89	3,596,886
29 Jul 21	69.63000 -2.45	72.79	69.50	72.67	2,809,885
28 Jul 21	72.08000 +0.30	73.97	69.90	72.26	2,328,127
27 Jul 21	71.78000 -1.15	73.66	68.90	72.37	4,416,095
26 Jul 21	72.93000 +2.60	72.99	69.53	70.75	4,890,506
23 Jul 21	70.33000 -1.70	72.87	70.10	72.53	1,842,054
22 Jul 21	72.03000 -1.16	72.99	70.84	72.77	2,785,966
21 Jul 21	73.19000 +3.84	73.43	69.85	70.07	4,148,813
20 Jul 21	69.35000 +3.00	69.76	65.62	66.60	3,234,367
19 Jul 21	66.35000 +0.14	67.34	63.15	63.53	4,014,486
16 Jul 21	66.21000 -2.62	69.59	65.70	69.20	3,149,808
15 Jul 21	68.83000 +0.58	69.49	67.00	67.76	3,494,535
14 Jul 21	68.25000 -2.51	71.60	67.72	71.04	6,212,267
13 Jul 21	70.76000 -2.35	73.03	70.68	72.50	3,145,959
12 Jul 21	73.11000 -0.21	74.08	72.83	73.36	2,029,373
09 Jul 21	73.32000 +1.35	74.21	71.34	72.82	3,213,227
08 Jul 21	71.97000 +0.78	73.05	68.82	69.64	4,359,826
07 Jul 21	71.19000 -3.21	75.11	71.05	74.45	6,591,529
06 Jul 21	74.40000 -0.31	75.12	73.09	74.72	3,539,998
02 Jul 21	74.71000 -1.67	76.71	74.60	76.61	3,838,299
01 Jul 21	76.38000 -0.11	79.20	75.67	77.96	4,554,807
30 Jun 21	76.49000 +0.24	76.91	75.14	76.14	3,145,831
29 Jun 21	76.25000 +0.64	78.20	75.40	75.90	3,430,480
28 Jun 21	75.61000 -0.48	76.36	74.30	75.72	3,888,724
25 Jun 21	76.09000 -0.41	77.54	74.63	76.48	24,461,544
24 Jun 21	76.50000 -0.30	79.72	76.35	79.26	4,913,723
23 Jun 21	76.80000 +0.17	78.15	75.76	77.19	2,756,064
22 Jun 21	76.63000 +0.61	77.10	74.41	75.75	3,041,492
21 Jun 21	76.02000 +2.24	76.92	72.90	74.13	3,807,899
18 Jun 21	73.78000 -2.35	75.57	73.20	74.85	5,211,311
17 Jun 21	76.13000 -1.67	79.03	75.43	77.28	4,410,838
16 Jun 21	77.80000 -0.77	79.17	76.58	78.12	3,619,037
15 Jun 21	78.57000 -2.09	81.38	77.92	79.00	4,757,014
14 Jun 21	80.66000 -3.18	84.21	80.20	83.97	3,724,771
11 Jun 21	83.84000 +2.07	84.01	82.09	82.09	2,544,691
10 Jun 21	81.77000 -0.61	82.83	79.95	82.72	3,032,646
09 Jun 21	82.38000 -1.68	84.97	82.03	84.35	2,735,768
08 Jun 21	84.06000 -0.19	85.69	82.62	84.64	3,525,391
07 Jun 21	84.25000 +3.71	84.80	80.46	80.47	3,959,508
04 Jun 21	80.54000 +0.86	81.43	79.86	80.27	2,845,232
03 Jun 21	79.68000 -0.79	80.99	77.39	79.13	3,426,796
02 Jun 21	80.47000 -0.71	81.32	78.27	81.23	4,204,490
01 Jun 21	81.18000 -0.79	83.54	80.42	82.80	2,890,061
28 May 21	81.97000 -1.29	83.46	81.73	83.30	2,846,669
27 May 21	83.26000 -0.23	85.37	81.82	85.15	4,149,024
26 May 21	83.49000 +3.75	83.63	79.67	80.26	3,722,053
25 May 21	79.74000 -0.44	82.49	79.06	81.36	2,933,148
24 May 21	80.18000 +2.61	81.37	77.15	77.76	3,256,031
21 May 21	77.57000 -0.51	80.06	77.11	79.12	3,793,934
20 May 21	78.08000 -0.15	79.14	76.69	79.14	3,274,472
19 May 21	78.23000 -1.76	78.78	76.34	77.63	3,902,249
18 May 21	79.99000 -0.86	83.33	79.65	81.28	3,718,961
17 May 21	80.85000 +0.05	81.01	77.25	79.96	3,639,455
14 May 21	80.80000 +4.71	81.30	77.09	77.10	4,068,149
13 May 21	76.09000 -0.01	80.40	73.43	77.00	7,207,407
12 May 21	76.10000 -6.99	82.02	75.69	80.99	6,073,334
11 May 21	83.09000 +2.02	83.81	74.24	75.57	6,821,923
10 May 21	81.07000 -5.55	85.94	80.92	85.50	5,422,125
07 May 21	86.62000 +2.69	86.98	83.15	86.32	4,741,109
06 May 21	83.93000 -7.48	88.00	80.25	87.87	10,393,146
05 May 21	91.41000 +1.75	93.02	89.71	92.38	4,537,104
04 May 21	89.66000 -0.81	90.02	85.13	89.13	5,763,934
03 May 21	90.47000 +1.35	92.92	89.51	90.77	5,417,910
30 Apr 21	89.12000 -2.12	91.71	88.59	89.83	2,776,339
29 Apr 21	91.24000 -1.61	93.90	89.40	93.31	3,072,076
28 Apr 21	92.85000 +0.20	95.45	91.68	94.50	3,437,911
27 Apr 21	92.65000 +2.37	96.24	92.09	93.75	5,102,644
26 Apr 21	90.28000 +0.54	91.83	89.56	90.53	3,165,911
23 Apr 21	89.74000 +0.07	90.94	88.76	90.80	3,236,335
22 Apr 21	89.67000 -2.84	93.51	88.52	92.53	3,438,665
21 Apr 21	92.51000 +3.51	92.59	87.42	88.61	5,342,452
20 Apr 21	89.00000 -4.00	93.35	85.94	90.83	8,890,474
19 Apr 21	93.00000 -6.94	99.71	92.57	99.49	5,522,732
16 Apr 21	99.94000 -0.78	102.32	99.72	99.73	2,719,117
15 Apr 21	100.72000 +0.13	102.00	98.75	102.00	2,828,887
14 Apr 21	100.59000 -1.97	104.91	99.80	102.12	2,690,394
13 Apr 21	102.56000 +0.74	102.83	97.81	101.26	3,331,619
12 Apr 21	101.82000 -2.30	104.12	99.07	103.77	4,060,657
09 Apr 21	104.12000 -2.57	106.22	102.11	105.70	2,962,053
08 Apr 21	106.69000 +4.32	106.77	101.55	102.91	3,297,717
07 Apr 21	102.37000 -1.72	105.71	102.27	103.88	3,963,696
06 Apr 21	104.09000 -2.75	109.33	100.02	106.75	14,137,685
05 Apr 21	106.84000 -0.68	110.17	105.52	110.17	3,044,725
01 Apr 21	107.52000 +2.68	108.97	105.30	106.78	3,177,620
31 Mar 21	104.84000 +2.00	106.13	102.15	105.54	3,042,993
30 Mar 21	102.84000 +4.63	103.46	96.86	97.83	4,511,424
29 Mar 21	98.21000 -8.37	106.73	96.77	105.25	6,717,201
26 Mar 21	106.58000 -2.17	110.24	101.91	109.63	3,533,934
25 Mar 21	108.75000 +4.69	109.07	98.50	99.50	5,109,683
24 Mar 21	104.06000 -7.76	114.38	103.34	113.25	5,476,481
23 Mar 21	111.82000 -1.34	117.00	110.16	114.90	5,429,949
22 Mar 21	113.16000 -4.21	118.67	111.40	118.67	7,007,044
19 Mar 21	117.37000 +5.44	119.97	112.49	114.31	30,608,784
18 Mar 21	111.93500 -12.60	122.17	111.59	121.55	8,520,842
17 Mar 21	124.53000 +0.03	125.48	117.18	122.28	8,191,311
16 Mar 21	124.50000 -11.97	137.13	123.13	137.07	8,195,977
15 Mar 21	136.47000 +6.00	142.00	132.85	138.81	7,902,293
12 Mar 21	130.47000 -0.50	132.76	127.00	127.78	2,849,916
11 Mar 21	130.97000 +7.63	131.40	124.00	126.00	3,646,499
10 Mar 21	123.34000 +7.69	124.50	117.50	118.30	3,999,674
09 Mar 21	115.65000 +6.37	117.50	112.59	114.89	2,942,263
08 Mar 21	109.28000 +1.05	115.50	108.78	109.95	3,803,869
05 Mar 21	108.23000 -0.65	112.69	95.38	112.48	6,149,888
04 Mar 21	108.88500 -8.85	120.13	104.13	116.50	6,060,721
03 Mar 21	117.73000 -7.40	128.58	117.11	126.28	4,292,477
02 Mar 21	125.13000 -1.13	128.99	123.10	126.50	3,015,156
01 Mar 21	126.26000 +10.48	127.41	116.06	119.20	5,544,527
26 Feb 21	115.78000 +6.09	118.42	110.60	115.25	5,777,386
25 Feb 21	109.69000 -10.65	120.00	109.10	119.96	3,940,194
24 Feb 21	120.34000 +0.95	121.02	114.09	119.10	2,650,258
23 Feb 21	119.39000 +1.57	120.43	106.96	114.25	6,520,340
22 Feb 21	117.82000 -2.53	124.07	117.02	120.86	3,500,349
19 Feb 21	120.35000 +4.69	122.30	115.75	117.47	3,624,633
18 Feb 21	115.66000 -1.94	117.56	113.00	115.93	2,644,534
17 Feb 21	117.60000 +2.34	118.65	110.64	114.00	3,443,876
16 Feb 21	115.26000 -3.56	120.55	115.13	119.09	3,606,529
12 Feb 21	118.82000 +6.23	119.43	111.00	111.81	4,150,907
11 Feb 21	112.59000 -0.99	117.00	110.01	115.52	3,794,317
10 Feb 21	113.58000 -3.24	119.39	112.45	119.10	3,893,822
09 Feb 21	116.82000 -4.41	123.70	115.64	120.45	4,207,464
08 Feb 21	121.23000 -7.68	127.99	116.46	125.99	9,697,395
05 Feb 21	128.91000 +10.57	129.00	121.55	121.74	6,042,727
04 Feb 21	118.34000 +9.29	118.89	110.82	115.44	6,136,113
03 Feb 21	109.05000 -1.56	113.17	107.00	110.15	3,497,625
02 Feb 21	110.61000 +6.63	111.45	105.57	107.82	3,573,857
01 Feb 21	103.98000 +0.26	107.25	102.56	104.45	2,474,130
29 Jan 21	103.72000 -3.31	107.38	101.48	107.38	4,110,196
28 Jan 21	107.03000 +9.33	110.85	99.74	100.89	5,643,935
27 Jan 21	97.70000 -1.80	106.25	93.13	97.20	7,040,979
26 Jan 21	99.50000 -4.53	106.32	98.94	106.20	4,060,154
25 Jan 21	104.03000 -5.38	111.02	101.50	110.02	4,060,060
22 Jan 21	109.41000 +2.22	110.89	104.76	106.00	3,589,009
21 Jan 21	107.19000 +1.24	108.89	103.25	106.31	2,736,648
20 Jan 21	105.95000 +5.53	107.79	102.31	104.55	3,191,652
19 Jan 21	100.42000 +1.31	102.56	95.42	101.11	4,979,348
15 Jan 21	99.11000 -7.32	106.14	98.91	103.96	4,395,149
14 Jan 21	106.43000 +2.22	107.34	101.90	102.11	4,439,663
13 Jan 21	104.21000 -1.74	106.80	101.85	104.88	2,748,242
12 Jan 21	105.95000 +5.57	106.39	98.17	100.44	4,939,127
11 Jan 21	100.38000 +6.63	102.59	90.00	90.59	7,447,101
08 Jan 21	93.75000 +6.25	94.75	87.27	87.95	4,707,553
07 Jan 21	87.50000 -1.71	92.19	87.00	89.30	3,492,140
06 Jan 21	89.21000 +2.23	94.49	86.41	91.76	9,536,824
05 Jan 21	86.98000 +6.09	87.29	80.17	80.26	3,256,650
04 Jan 21	80.89000 -5.48	87.00	80.15	85.26	4,268,127
31 Dec 20	86.37000 -0.72	88.44	85.29	87.21	2,182,572
30 Dec 20	87.09000 -1.18	88.82	86.71	88.50	1,700,243
29 Dec 20	88.27000 -0.44	90.28	86.10	89.18	2,611,657
28 Dec 20	88.70500 -5.96	96.49	88.59	96.34	3,677,258
24 Dec 20	94.66000 -1.43	97.86	94.11	96.13	1,911,038
23 Dec 20	96.09000 +0.37	99.24	95.59	97.32	4,434,682
22 Dec 20	95.72000 +3.00	96.59	90.01	92.93	3,455,177
21 Dec 20	92.72000 +0.78	93.72	88.59	89.31	3,279,972
18 Dec 20	91.94000 +0.40	95.58	90.03	92.38	11,043,115
17 Dec 20	91.54000 +2.81	91.85	86.94	88.80	6,006,337
16 Dec 20	88.73000 +5.64	89.10	81.65	82.71	5,920,078
15 Dec 20	83.09000 +4.08	83.14	77.05	79.53	5,250,723
14 Dec 20	79.01000 +4.59	84.49	75.54	76.00	9,182,895
11 Dec 20	74.42000 -1.12	78.34	72.98	75.37	3,331,817
10 Dec 20	75.54000 +0.87	76.65	72.09	73.40	3,200,507
09 Dec 20	74.67000 -4.10	80.87	74.11	78.28	6,393,976
08 Dec 20	78.77000 +6.42	79.74	71.40	72.00	7,469,866
07 Dec 20	72.35000 +1.58	73.12	70.72	71.24	1,929,645
04 Dec 20	70.77000 -0.96	72.10	69.05	71.75	3,176,442
03 Dec 20	71.73000 -0.11	73.93	70.27	71.51	2,870,582
02 Dec 20	71.84000 +1.81	73.31	68.34	69.48	2,851,624
01 Dec 20	70.03000 +0.03	71.33	67.18	70.96	3,483,810
30 Nov 20	70.00000 -3.29	73.33	68.23	73.28	4,252,994
27 Nov 20	73.29000 +0.91	76.59	72.51	72.53	2,143,708
25 Nov 20	72.38000 -0.89	73.05	71.15	72.36	2,573,432
24 Nov 20	73.27000 +1.28	75.05	71.80	72.79	3,344,371
23 Nov 20	71.99000 +2.11	72.82	69.15	70.38	2,754,941
20 Nov 20	69.88000 -0.62	72.31	69.48	71.49	3,760,643
19 Nov 20	70.50000 +3.33	70.72	66.56	67.47	3,444,639
18 Nov 20	67.17000 +1.75	70.23	64.32	64.90	5,691,142
17 Nov 20	65.42000 +0.78	66.57	63.12	64.30	3,036,051
16 Nov 20	64.64000 -0.36	66.35	63.22	66.17	2,964,724
13 Nov 20	65.00000 +2.13	67.73	64.10	65.35	4,591,095
12 Nov 20	62.87000 -0.73	66.84	62.25	62.26	4,216,945
11 Nov 20	63.60000 -0.28	65.28	61.82	64.69	3,798,176
10 Nov 20	63.88000 +1.04	64.31	58.62	62.65	6,488,093
09 Nov 20	62.84000 -1.02	75.75	62.77	72.10	9,980,498
06 Nov 20	63.86000 -1.56	65.04	61.39	65.04	4,026,171
05 Nov 20	65.42000 +5.69	65.53	61.90	62.70	5,998,543
04 Nov 20	59.73000 +3.67	61.30	57.52	58.00	6,511,869
03 Nov 20	56.06000 +3.03	56.65	53.12	53.71	4,779,874
02 Nov 20	53.03000 -0.95	55.09	52.09	54.66	4,325,379
30 Oct 20	53.98000 -1.76	56.30	52.27	55.25	5,374,621
29 Oct 20	55.74000 -0.85	60.98	55.61	59.20	6,510,996
28 Oct 20	56.59000 -1.16	58.91	55.25	55.32	6,476,871
27 Oct 20	57.75000 -2.93	62.10	57.40	61.43	5,477,775
26 Oct 20	60.68000 -2.12	62.87	59.10	61.44	5,351,122
23 Oct 20	62.80000 -0.90	64.47	61.37	63.85	3,562,765
22 Oct 20	63.70000 +0.57	64.00	61.62	63.48	4,338,543
21 Oct 20	63.13000 -1.52	66.40	63.11	64.97	4,077,978
20 Oct 20	64.65000 -0.18	67.22	64.21	64.75	4,833,655
19 Oct 20	64.83500 -6.08	71.06	64.11	70.95	9,844,746
16 Oct 20	70.91000 +1.57	72.26	68.51	70.32	7,554,678
15 Oct 20	69.34000 +1.97	69.55	65.71	66.48	3,778,083
14 Oct 20	67.37000 -0.56	69.94	66.52	68.29	3,935,747
13 Oct 20	67.93000 +3.01	68.26	63.68	64.80	5,115,818
12 Oct 20	64.92000 +0.22	67.60	64.33	66.21	4,831,618
09 Oct 20	64.70000 -0.99	68.35	63.65	66.52	6,492,065
08 Oct 20	65.69000 -2.76	70.00	64.51	69.49	8,620,137
07 Oct 20	68.45000 +0.51	69.89	67.53	67.88	4,939,256
06 Oct 20	67.94000 -2.55	71.49	67.28	70.97	7,301,008
05 Oct 20	70.49000 -2.26	73.93	69.16	73.18	7,209,519
02 Oct 20	72.75000 -1.32	74.00	70.10	70.36	6,941,531
01 Oct 20	74.07000 +1.37	74.93	71.69	74.38	8,832,219
30 Sep 20	72.70000 +3.29	75.24	70.89	71.03	13,897,724
29 Sep 20	69.41000 -3.51	72.88	67.77	72.71	12,155,291
28 Sep 20	72.92000 +3.07	73.20	68.20	70.83	12,420,728
25 Sep 20	69.85000 +5.87	70.62	62.25	62.65	31,492,240
24 Sep 20	63.98000 -5.02	67.99	62.58	63.62	17,548,836
23 Sep 20	69.00000 -5.36	75.46	68.48	74.02	6,324,556
22 Sep 20	74.36500 +4.28	75.17	70.63	71.29	9,262,968
21 Sep 20	70.08000 -0.52	71.24	67.25	68.88	8,855,966
18 Sep 20	70.60000 -2.40	76.62	69.12	74.44	26,739,692
17 Sep 20	72.99500 +5.16	74.73	66.50	66.51	21,020,520
16 Sep 20	67.84000 -0.39	71.01	67.31	68.20	8,048,362
15 Sep 20	68.23000 +2.69	69.99	63.60	66.02	11,630,196
14 Sep 20	65.54000 +6.35	65.93	59.41	60.22	11,293,030
11 Sep 20	59.19000 -3.27	63.92	57.64	63.27	9,484,952
10 Sep 20	62.46000 +4.31	65.79	60.93	61.30	20,658,514
09 Sep 20	58.15000 +2.84	58.62	54.52	56.52	5,165,330
08 Sep 20	55.31000 +1.16	57.59	52.90	53.09	5,127,107
04 Sep 20	54.15000 +0.23	55.88	51.19	54.30	4,766,138
03 Sep 20	53.92000 -3.61	57.44	52.88	56.86	5,485,409
02 Sep 20	57.53000 -0.40	58.00	54.91	57.41	4,923,640
01 Sep 20	57.93000 +6.83	59.10	52.58	53.31	9,882,411
31 Aug 20	51.10000 -2.62	54.28	50.93	53.92	6,070,614
28 Aug 20	53.72000 -1.42	54.83	53.50	53.99	4,964,663
27 Aug 20	55.14000 -0.04	55.58	52.70	54.31	6,999,603
26 Aug 20	55.18000 -1.00	56.70	54.97	56.41	3,084,788
25 Aug 20	56.18000 +0.44	57.43	55.20	56.17	3,266,968
24 Aug 20	55.74000 +0.14	56.64	54.34	56.31	4,024,481
21 Aug 20	55.60000 -0.98	57.93	55.18	56.54	4,907,233
20 Aug 20	56.58000 +1.85	57.09	53.31	53.71	5,719,885
19 Aug 20	54.73000 -0.65	56.96	53.87	55.06	8,558,986
18 Aug 20	55.38000 +2.01	56.04	52.80	53.74	10,506,449
17 Aug 20	53.37000 +0.89	54.05	50.87	52.81	5,816,108
14 Aug 20	52.48000 -0.87	53.17	50.94	52.57	7,313,957
13 Aug 20	53.35000 +3.59	54.72	51.30	53.52	18,710,966
12 Aug 20	49.76000 +3.16	51.17	46.95	47.53	10,855,543
11 Aug 20	46.60000 +1.22	49.68	45.65	46.55	10,141,781
10 Aug 20	45.38000 -3.62	51.00	45.01	48.24	11,297,308
07 Aug 20	49.00000 +5.14	49.08	44.50	44.90	15,913,615
06 Aug 20	43.86000 +5.47	44.64	37.30	38.60	21,063,776
05 Aug 20	38.39000 +0.97	39.40	35.92	38.00	7,082,006
04 Aug 20	37.42000 +1.32	37.62	35.75	35.89	4,674,044
03 Aug 20	36.10000 +2.25	36.25	33.27	34.27	6,231,835
31 Jul 20	33.85000 -2.96	37.24	33.41	36.88	10,568,779
30 Jul 20	36.81000 -0.61	37.35	35.56	36.16	6,871,665
29 Jul 20	37.42000 +4.22	38.25	33.75	33.87	12,669,660
28 Jul 20	33.20000 +0.34	34.30	32.55	32.67	7,146,105
27 Jul 20	32.86000 -1.92	34.88	31.86	34.58	10,776,290
24 Jul 20	34.77500 +0.94	35.03	32.52	33.44	6,785,736
23 Jul 20	33.84000 -2.09	35.53	32.82	35.38	8,121,095
22 Jul 20	35.93000 -0.08	36.77	35.22	35.80	5,718,630
21 Jul 20	36.01000 +2.44	36.64	33.60	33.60	8,263,871
20 Jul 20	33.57000 -0.13	34.98	32.71	34.00	6,300,842
17 Jul 20	33.70000 -1.25	35.64	33.26	35.03	6,959,165
16 Jul 20	34.95000 +0.54	35.35	32.65	33.34	9,585,862
15 Jul 20	34.41000 +5.27	34.68	31.19	31.19	18,414,730
14 Jul 20	29.14000 +0.49	29.52	27.83	28.05	5,988,590
13 Jul 20	28.65000 -0.78	31.12	28.52	29.80	10,172,957
10 Jul 20	29.43000 -0.42	30.25	28.68	29.48	7,692,979
09 Jul 20	29.85000 +0.98	30.41	28.23	29.29	9,658,607
08 Jul 20	28.87000 +0.27	29.16	26.96	28.69	12,245,355
07 Jul 20	28.60000 -1.18	29.53	28.31	29.05	8,139,458
06 Jul 20	29.78000 -1.15	31.93	29.34	31.55	8,938,787
02 Jul 20	30.93000 -0.98	33.21	30.45	33.04	9,084,865
01 Jul 20	31.91000 +1.37	33.23	31.51	32.18	9,904,108
30 Jun 20	30.54000 +0.76	31.40	29.06	29.30	9,745,928
29 Jun 20	29.78000 -0.87	31.01	28.28	29.17	15,438,619
26 Jun 20	30.65000 -1.05	32.75	30.25	31.75	13,355,227
25 Jun 20	31.70000 -1.68	33.22	30.83	32.41	12,406,418
24 Jun 20	33.38000 -3.44	36.60	32.43	36.10	18,376,084
23 Jun 20	36.82000 +5.39	37.43	32.59	33.07	30,262,708
22 Jun 20	31.43000 -0.71	32.71	30.36	32.47	9,448,848
19 Jun 20	32.14000 +0.41	33.97	31.37	33.73	13,343,408
18 Jun 20	31.73000 -0.73	33.04	31.60	31.87	5,440,445
17 Jun 20	32.46000 +0.75	33.29	30.72	31.50	8,318,971
16 Jun 20	31.71000 +0.16	34.66	31.16	33.90	9,906,564
15 Jun 20	31.55000 +1.90	31.85	27.82	28.16	10,700,246
12 Jun 20	29.65000 +1.79	30.58	28.58	30.44	9,357,893
11 Jun 20	27.86000 -3.54	30.94	27.52	28.13	15,648,637
10 Jun 20	31.40000 -1.09	32.95	29.67	32.22	14,184,993
09 Jun 20	32.49000 -1.81	34.27	32.30	33.01	11,928,721
08 Jun 20	34.30000 -1.74	36.75	33.73	34.75	17,534,312
05 Jun 20	36.04000 -1.33	40.14	35.23	39.76	18,974,596
04 Jun 20	37.37000 +4.66	37.92	32.63	33.20	25,078,982
03 Jun 20	32.71000 +1.47	33.00	31.12	31.95	14,161,444
02 Jun 20	31.24000 -1.91	33.60	30.65	33.40	16,698,905
01 Jun 20	33.15000 +0.34	33.83	31.76	32.70	13,113,243
29 May 20	32.81000 +1.23	33.22	30.87	31.22	15,046,974
28 May 20	31.58000 -0.81	34.78	31.13	32.00	27,546,898
27 May 20	32.39000 +3.10	32.65	28.31	30.00	25,561,246
26 May 20	29.29000 -1.09	32.87	28.94	32.60	27,724,380
22 May 20	30.38000 +0.73	30.47	28.11	29.30	27,600,204
21 May 20	29.65000 +2.84	29.68	26.71	27.09	35,562,568
20 May 20	26.81000 +3.08	27.30	24.77	25.62	34,710,840
19 May 20	23.73000 +1.48	25.79	22.03	22.16	27,878,124
18 May 20	22.25000 +2.90	22.80	20.36	21.24	19,440,310
15 May 20	19.35000 +1.63	19.97	17.48	17.57	22,751,440
14 May 20	17.72000 +1.18	18.09	16.00	16.02	14,373,206
13 May 20	16.54000 -1.21	18.13	15.90	17.85	21,639,184
12 May 20	17.75000 -0.91	19.32	17.61	18.83	26,091,424
11 May 20	18.66000 +0.23	19.75	17.15	17.35	18,586,092
08 May 20	18.43000 +0.25	18.94	17.42	18.77	10,971,613
07 May 20	18.18000 +2.42	18.68	15.07	15.48	17,124,284
06 May 20	15.76000 +0.03	16.29	15.22	15.85	6,218,383
05 May 20	15.73000 +0.12	16.50	15.08	16.29	7,537,851
04 May 20	15.61000 +0.07	15.82	14.31	14.82	7,028,522
01 May 20	15.54000 -2.28	17.19	15.15	16.65	9,867,534
30 Apr 20	17.82000 -0.79	18.65	17.01	17.84	8,973,255
29 Apr 20	18.61000 +2.70	18.74	16.63	16.94	12,522,146
28 Apr 20	15.91000 +0.49	16.75	14.86	16.53	9,218,713
27 Apr 20	15.42000 +1.32	16.53	14.37	14.41	13,002,343
24 Apr 20	14.10000 +0.52	14.21	13.37	13.70	5,412,885
23 Apr 20	13.58000 +0.30	14.05	13.46	13.58	6,159,178
22 Apr 20	13.28000 -0.29	14.37	13.26	14.20	5,408,958
21 Apr 20	13.57000 -0.30	14.05	12.96	13.50	6,750,665
20 Apr 20	13.87000 -0.20	14.75	13.45	13.50	7,528,932
17 Apr 20	14.07000 +0.69	14.84	13.73	14.70	8,712,540
16 Apr 20	13.38000 -0.53	14.20	12.84	14.02	7,506,678
15 Apr 20	13.91000 -1.15	14.65	13.55	13.95	7,072,612
14 Apr 20	15.06000 +0.98	15.89	14.25	14.52	11,084,941
13 Apr 20	14.08000 +0.17	14.57	12.80	14.16	9,255,986
09 Apr 20	13.91000 +1.02	15.08	13.10	14.40	12,933,430
08 Apr 20	12.89000 +1.86	13.50	11.22	11.70	12,981,985
07 Apr 20	11.03000 +0.00	13.17	10.78	12.82	12,701,790
06 Apr 20	11.03000 +1.26	11.75	10.32	11.03	11,422,998
03 Apr 20	9.77000 +0.56	10.19	8.69	9.34	9,936,798
02 Apr 20	9.21000 -0.93	10.74	9.00	9.89	9,438,215
01 Apr 20	10.14000 -2.51	12.37	10.01	11.55	11,398,953
31 Mar 20	12.65000 +0.99	13.50	11.78	12.03	9,349,571
30 Mar 20	11.66000 -0.11	11.69	9.87	11.26	10,404,320
27 Mar 20	11.77000 -1.49	12.75	11.00	12.70	11,349,277
26 Mar 20	13.26000 -1.30	15.79	12.77	15.17	13,706,906
25 Mar 20	14.56000 +1.35	15.97	11.80	14.83	17,756,784
24 Mar 20	13.21000 +3.41	14.39	12.12	12.38	24,792,398
23 Mar 20	9.80000 +1.91	10.08	7.47	9.10	22,571,102
20 Mar 20	7.89000 +1.80	11.85	7.16	7.17	38,386,496
19 Mar 20	6.09000 +1.57	7.51	4.00	4.76	19,266,576
18 Mar 20	4.52000 -2.81	6.92	3.75	6.92	19,749,548
17 Mar 20	7.33000 -1.21	10.07	7.00	9.10	11,280,405
16 Mar 20	8.54000 -6.93	12.46	8.50	12.40	13,877,671
13 Mar 20	15.47000 +0.04	17.86	13.65	17.41	5,274,710
12 Mar 20	15.43000 -4.38	17.46	15.06	16.80	7,260,875
11 Mar 20	19.81000 -3.22	22.15	19.40	22.07	5,402,269
10 Mar 20	23.03000 +2.60	23.26	20.17	21.54	5,034,989
09 Mar 20	20.43000 -3.48	22.44	20.39	21.31	4,640,926
06 Mar 20	23.91000 +1.06	24.50	22.01	22.26	5,973,299
05 Mar 20	22.85000 -3.20	25.56	22.56	25.11	5,925,571
04 Mar 20	26.05000 +0.00	26.96	24.42	26.52	6,059,987
03 Mar 20	26.05000 -2.17	29.08	25.89	28.48	5,360,016
02 Mar 20	28.22000 -1.35	29.80	26.71	29.70	4,815,275
28 Feb 20	29.57000 +0.92	30.38	27.95	28.11	5,244,158
27 Feb 20	28.65000 -1.01	30.36	27.46	29.00	7,150,355
26 Feb 20	29.66000 -2.41	33.19	29.42	33.04	6,113,555
25 Feb 20	32.07000 -3.87	36.66	32.04	36.39	6,022,115
24 Feb 20	35.94000 -1.87	37.00	35.20	36.05	3,005,202
21 Feb 20	37.81000 -0.36	38.11	36.95	38.03	2,018,884
20 Feb 20	38.17000 +1.07	39.18	36.64	37.14	4,048,130
19 Feb 20	37.10000 +0.18	37.68	37.00	37.36	2,025,646
18 Feb 20	36.92000 +0.05	37.09	36.42	36.95	1,708,434
14 Feb 20	36.87000 -1.41	38.73	36.77	38.65	3,023,044
13 Feb 20	38.28000 +1.02	38.70	36.41	37.08	3,352,517
12 Feb 20	37.26000 +0.45	37.70	36.41	37.08	2,019,600
11 Feb 20	36.81000 +0.50	37.18	36.10	36.72	2,417,923
10 Feb 20	36.31000 +1.99	36.59	34.35	34.45	4,565,935
07 Feb 20	34.32000 -0.58	35.43	33.65	35.37	3,260,791
06 Feb 20	34.90000 +2.63	35.67	32.00	32.08	6,593,931
05 Feb 20	32.27000 +0.15	32.80	31.60	32.78	2,750,738
04 Feb 20	32.12000 +2.21	32.76	30.51	31.69	5,621,848
03 Feb 20	29.91000 +0.08	30.73	29.47	30.15	2,010,306
31 Jan 20	29.83000 -1.04	30.95	29.80	30.92	3,427,930
30 Jan 20	30.87000 +1.85	31.99	29.29	29.53	10,273,811
29 Jan 20	29.02000 +2.81	30.44	27.62	27.65	12,601,098
28 Jan 20	26.21000 +0.79	26.34	25.38	25.69	1,118,583
27 Jan 20	25.42000 -0.54	25.82	24.98	25.25	956,500
24 Jan 20	25.96000 +0.06	26.39	25.70	25.92	1,408,235
23 Jan 20	25.90000 +0.64	25.91	24.74	25.06	1,255,876
22 Jan 20	25.26000 +0.08	25.89	25.02	25.33	1,256,865
21 Jan 20	25.18000 -0.82	26.05	25.12	25.86	1,797,264
17 Jan 20	26.00000 -0.27	26.47	25.81	26.32	1,464,965
16 Jan 20	26.27000 -0.07	26.93	26.11	26.65	1,565,836
15 Jan 20	26.34000 -0.64	27.50	26.25	26.81	1,587,591
14 Jan 20	26.98000 +0.45	27.14	26.26	26.27	1,215,746
13 Jan 20	26.53000 +0.20	26.69	26.10	26.41	1,140,706
10 Jan 20	26.33000 -0.53	26.86	26.27	26.80	1,157,413
09 Jan 20	26.86000 +0.01	27.03	26.77	27.00	985,677
08 Jan 20	26.85000 +0.39	27.08	26.42	26.43	1,296,027
07 Jan 20	26.46000 +0.25	26.48	26.05	26.13	1,106,159
06 Jan 20	26.21000 +0.28	26.33	25.52	25.58	995,897
03 Jan 20	25.93000 -0.21	25.97	25.42	25.64	906,764
02 Jan 20	26.14000 +0.58	26.15	25.62	25.97	1,365,911
31 Dec 19	25.56000 +0.06	25.76	25.33	25.37	785,134
30 Dec 19	25.50000 -0.19	25.78	25.28	25.73	531,549
27 Dec 19	25.69000 -0.19	26.00	25.61	26.00	404,244
26 Dec 19	25.88000 +0.35	25.97	25.44	25.62	563,990
24 Dec 19	25.53000 -0.14	25.70	25.48	25.70	305,133
23 Dec 19	25.67000 +0.52	25.72	25.25	25.34	822,300
20 Dec 19	25.15000 -0.67	25.94	25.08	25.84	2,437,606
19 Dec 19	25.82000 -0.25	26.26	25.78	26.11	1,141,205
18 Dec 19	26.07000 +0.34	26.14	25.80	25.84	2,105,024
17 Dec 19	25.73000 +0.55	25.78	25.11	25.20	1,497,367
16 Dec 19	25.18000 +0.21	25.51	25.16	25.25	1,178,836
13 Dec 19	24.97000 +0.04	25.23	24.77	24.90	1,413,561
12 Dec 19	24.93000 +0.68	24.99	24.21	24.29	1,240,925
11 Dec 19	24.25000 +0.15	24.36	24.11	24.27	1,091,997
10 Dec 19	24.10000 +1.11	24.13	23.01	23.14	2,858,886
09 Dec 19	22.99000 -0.14	23.15	22.65	23.04	1,333,034
06 Dec 19	23.13000 +0.89	23.24	22.45	22.49	1,329,060
05 Dec 19	22.24000 -0.73	23.16	22.15	23.16	1,369,423
04 Dec 19	22.97000 -0.43	23.57	22.92	23.57	2,655,126
03 Dec 19	23.40000 +0.05	23.47	22.84	22.95	2,675,282
02 Dec 19	23.35000 +0.32	23.38	22.82	23.03	2,236,923
29 Nov 19	23.03000 -0.35	23.43	23.02	23.23	367,094
27 Nov 19	23.38000 +0.54	23.41	22.89	22.96	667,726
26 Nov 19	22.84000 +0.01	23.01	22.68	22.82	1,306,516
25 Nov 19	22.83000 +0.63	22.95	22.21	22.29	1,547,620
22 Nov 19	22.20000 +0.16	22.38	22.06	22.15	824,339
21 Nov 19	22.04000 +0.12	22.18	21.81	22.06	856,307
20 Nov 19	21.92000 -0.25	22.33	21.83	21.94	863,746
19 Nov 19	22.17000 -0.06	22.48	22.17	22.42	626,335
18 Nov 19	22.23000 +0.28	22.32	21.82	21.92	1,261,424
15 Nov 19	21.95000 +0.23	22.12	21.72	21.95	1,278,311
14 Nov 19	21.72000 -0.25	22.25	21.72	22.02	923,639
13 Nov 19	21.97000 -0.20	22.12	21.74	21.98	709,559
12 Nov 19	22.17000 -0.30	22.48	22.01	22.48	912,871
11 Nov 19	22.47000 +0.04	22.54	22.20	22.31	1,074,421
08 Nov 19	22.43000 +0.54	22.46	21.64	21.90	1,055,071
07 Nov 19	21.89000 +0.16	22.24	21.74	22.02	1,238,307
06 Nov 19	21.73000 -0.31	22.16	21.73	22.03	1,020,860
05 Nov 19	22.04000 +0.24	22.34	21.90	22.00	1,452,321
04 Nov 19	21.80000 +0.35	21.91	21.54	21.75	1,219,489
01 Nov 19	21.45000 +0.13	21.46	20.50	20.78	1,803,008
31 Oct 19	21.32000 -0.53	21.58	21.04	21.04	2,448,625
30 Oct 19	21.85000 -0.21	22.10	21.43	22.09	1,426,650
29 Oct 19	22.06000 +0.28	22.11	21.56	21.67	1,881,164
28 Oct 19	21.78000 +0.63	21.87	21.36	21.38	1,893,697
25 Oct 19	21.15000 +0.12	21.21	20.70	20.85	1,707,339
24 Oct 19	21.03000 -0.27	21.50	20.78	21.28	1,196,903
23 Oct 19	21.30000 +0.53	21.32	20.55	20.92	3,670,787
22 Oct 19	20.77000 +0.09	20.86	20.53	20.71	2,575,706
21 Oct 19	20.68000 +0.25	20.85	20.43	20.69	1,045,939
18 Oct 19	20.43000 -0.14	20.78	20.23	20.47	3,703,080
17 Oct 19	20.57000 +0.72	20.67	19.91	20.15	3,385,379
16 Oct 19	19.85000 +0.31	19.97	19.46	19.57	2,020,755
15 Oct 19	19.54000 +0.39	19.67	19.00	19.10	2,011,112
14 Oct 19	19.15000 +0.05	19.22	18.81	19.03	986,932
11 Oct 19	19.10000 +0.58	19.29	18.71	18.83	2,605,225
10 Oct 19	18.52000 +0.01	18.86	18.46	18.63	810,475
09 Oct 19	18.51000 -0.03	18.73	18.40	18.70	854,336
08 Oct 19	18.54000 -0.27	18.79	18.41	18.61	3,419,593
07 Oct 19	18.81000 +0.00	19.07	18.45	18.71	920,678
04 Oct 19	18.81000 +0.19	18.83	18.36	18.61	774,389
03 Oct 19	18.62000 +0.01	18.70	18.09	18.48	946,650
02 Oct 19	18.61000 +0.33	18.71	18.01	18.10	1,101,124
01 Oct 19	18.28000 -0.35	19.21	18.27	18.69	1,238,270
30 Sep 19	18.63000 +0.38	18.74	18.31	18.43	1,318,485
27 Sep 19	18.25000 -0.75	18.96	18.10	18.62	1,865,964
26 Sep 19	19.00000 -0.13	19.12	18.65	19.01	1,286,838
25 Sep 19	19.13000 -0.06	19.25	18.90	19.01	856,650
24 Sep 19	19.19000 -0.48	20.00	19.18	19.77	1,204,400
23 Sep 19	19.67000 -0.09	19.84	19.47	19.56	1,068,438
20 Sep 19	19.76000 +0.00	20.04	19.65	19.88	1,546,514
19 Sep 19	19.76000 -0.30	20.28	19.66	20.10	1,055,506
18 Sep 19	20.06000 -0.38	20.43	19.73	20.41	1,371,968
17 Sep 19	20.44000 -0.43	20.84	20.41	20.84	1,036,849
16 Sep 19	20.87000 -0.05	21.10	20.57	20.71	1,512,453
13 Sep 19	20.92000 +0.35	21.25	20.66	20.75	1,969,053
12 Sep 19	20.57000 -0.07	20.89	20.42	20.69	1,702,846
11 Sep 19	20.64000 +0.44	20.88	20.25	20.44	1,770,517
10 Sep 19	20.20000 +0.21	20.42	19.76	20.00	2,477,058
09 Sep 19	19.99000 +0.25	20.11	19.72	19.77	1,478,714
06 Sep 19	19.74000 +0.14	19.96	19.38	19.66	1,138,246
05 Sep 19	19.60000 +0.52	19.67	18.74	18.74	1,752,440
04 Sep 19	19.08000 +0.60	19.16	18.70	18.70	1,448,626
03 Sep 19	18.48000 -0.69	19.05	18.28	19.05	1,319,286
30 Aug 19	19.17000 +0.35	19.28	18.82	19.00	1,209,739
29 Aug 19	18.82000 +0.51	18.93	18.45	18.58	2,092,350
28 Aug 19	18.31000 +0.39	18.46	17.80	17.80	849,713
27 Aug 19	17.92000 -0.50	18.55	17.75	18.54	1,119,891
26 Aug 19	18.42000 +0.40	18.44	17.86	18.16	803,765
23 Aug 19	18.02000 -0.45	18.43	17.89	18.37	1,178,337
22 Aug 19	18.47000 +0.23	18.54	18.11	18.30	1,380,806
21 Aug 19	18.24000 -0.26	18.79	18.20	18.60	1,105,126
20 Aug 19	18.50000 +0.22	18.64	18.00	18.22	1,798,234
19 Aug 19	18.28000 +0.81	18.50	17.93	17.93	2,292,019
16 Aug 19	17.47000 +0.69	17.68	16.81	16.81	1,319,329
15 Aug 19	16.78000 -0.26	17.09	16.72	17.05	1,290,112
14 Aug 19	17.04000 -1.16	17.92	16.88	17.75	1,926,670
13 Aug 19	18.20000 -0.19	18.87	18.17	18.41	1,570,357
12 Aug 19	18.39000 -0.08	18.63	18.29	18.62	4,293,930
09 Aug 19	18.47000 -0.04	18.60	18.11	18.41	1,139,369
08 Aug 19	18.51000 +0.81	18.53	17.71	17.73	2,131,618
07 Aug 19	17.70000 -0.68	18.18	17.53	18.18	3,339,268
06 Aug 19	18.38000 -0.43	19.15	18.07	18.90	1,875,841
05 Aug 19	18.81000 -0.12	19.01	18.27	18.50	1,633,647
02 Aug 19	18.93000 -0.17	19.70	18.78	19.70	2,510,079
01 Aug 19	19.10000 -0.42	21.16	18.61	21.00	5,638,117
31 Jul 19	19.52000 -0.22	19.95	19.20	19.88	2,293,496
30 Jul 19	19.74000 +0.07	19.74	18.99	19.51	1,432,726
29 Jul 19	19.67000 +0.18	19.73	18.53	18.62	2,533,917
26 Jul 19	19.49000 +0.62	19.65	18.94	19.02	1,048,100
25 Jul 19	18.87000 -0.20	19.30	18.81	19.23	1,038,629
24 Jul 19	19.07000 +0.81	19.21	18.10	18.29	1,421,349
23 Jul 19	18.26000 +0.61	18.27	17.69	17.80	989,049
22 Jul 19	17.65000 -0.26	18.02	17.50	17.86	1,386,265
19 Jul 19	17.91000 -0.52	18.62	17.59	18.43	2,864,351
18 Jul 19	18.43000 -0.02	18.83	18.25	18.29	803,453
17 Jul 19	18.45000 -0.36	18.68	18.16	18.68	1,017,562
16 Jul 19	18.81000 +0.47	18.99	18.40	18.40	1,006,741
15 Jul 19	18.34000 +0.05	18.60	18.23	18.33	688,578
12 Jul 19	18.29000 +0.43	18.33	17.77	17.89	1,174,848
11 Jul 19	17.86000 -0.79	18.65	17.64	18.62	2,627,832
10 Jul 19	18.65000 -0.52	19.33	18.63	19.31	1,552,826
09 Jul 19	19.17000 -0.24	19.54	19.17	19.30	744,483
08 Jul 19	19.41000 -0.23	19.65	19.32	19.56	898,186
05 Jul 19	19.64000 +0.13	19.75	19.31	19.36	556,300
03 Jul 19	19.51000 +0.01	19.63	19.24	19.63	465,734
02 Jul 19	19.50000 +0.12	19.69	19.12	19.35	1,012,146
01 Jul 19	19.38000 +0.12	19.78	19.25	19.46	1,048,087
28 Jun 19	19.26000 +0.02	19.57	18.89	19.19	2,440,192
27 Jun 19	19.24000 +0.96	19.30	18.22	18.36	1,261,687
26 Jun 19	18.28000 +0.36	18.52	17.93	17.99	1,458,386
25 Jun 19	17.92000 -0.54	18.48	17.75	18.48	1,378,882
24 Jun 19	18.46000 -0.39	18.94	18.37	18.81	1,675,907
21 Jun 19	18.85000 -0.49	19.26	18.81	19.20	1,423,662
20 Jun 19	19.34000 -0.36	20.13	19.24	20.05	1,152,942
19 Jun 19	19.70000 -0.11	19.84	19.44	19.84	1,284,937
18 Jun 19	19.81000 +0.07	20.34	19.66	19.85	971,679
17 Jun 19	19.74000 +0.15	19.88	19.28	19.56	1,640,114
14 Jun 19	19.59000 -0.39	20.02	19.58	20.01	862,963
13 Jun 19	19.98000 +0.14	20.26	19.82	19.88	825,956
12 Jun 19	19.84000 -0.03	20.02	19.57	19.68	818,863
11 Jun 19	19.87000 -0.21	20.42	19.79	20.42	2,075,083
10 Jun 19	20.08000 +0.36	20.18	19.74	19.80	1,259,433
07 Jun 19	19.72000 +0.86	19.77	18.90	18.90	3,036,236
06 Jun 19	18.86000 +0.19	18.95	18.38	18.63	1,799,802
05 Jun 19	18.67000 -0.13	19.05	18.34	18.86	1,942,779
04 Jun 19	18.80000 +1.11	18.81	17.76	17.87	3,790,952
03 Jun 19	17.69000 -1.16	18.86	17.46	18.62	4,853,565
31 May 19	18.85000 -0.90	19.58	18.74	19.51	3,898,604
30 May 19	19.75000 -0.58	20.84	19.53	20.43	2,942,358
29 May 19	20.33000 -0.27	20.51	20.03	20.41	2,165,521
28 May 19	20.60000 -0.51	21.35	20.58	21.21	1,811,866
24 May 19	21.11000 +0.28	21.47	20.86	21.12	1,329,946
23 May 19	20.83000 -0.54	21.09	20.52	21.09	2,188,156
22 May 19	21.37000 -0.16	21.62	21.15	21.31	1,233,900
21 May 19	21.53000 +0.13	21.91	21.46	21.46	1,531,528
20 May 19	21.40000 +0.20	21.52	20.64	20.92	2,606,806
17 May 19	21.20000 -0.20	21.64	20.95	21.15	1,863,708
16 May 19	21.40000 +1.08	21.42	20.53	20.80	4,446,836
15 May 19	20.32000 +0.41	20.45	19.45	19.71	1,703,314
14 May 19	19.91000 +0.14	20.20	19.61	19.81	1,397,637
13 May 19	19.77000 -0.56	19.98	19.34	19.80	2,014,751
10 May 19	20.33000 +0.14	20.63	19.64	20.04	2,521,189
09 May 19	20.19000 +1.17	20.34	19.27	19.74	4,222,817
08 May 19	19.02000 +0.27	19.11	18.40	18.63	2,552,805
07 May 19	18.75000 -0.62	19.34	18.50	19.32	3,172,409
06 May 19	19.37000 -0.63	19.84	19.12	19.80	2,272,750
03 May 19	20.00000 -0.04	20.37	19.65	20.04	3,587,088
02 May 19	20.04000 -1.00	21.66	19.77	21.50	6,624,207
01 May 19	21.04000 -0.63	21.98	20.73	21.98	2,897,345
30 Apr 19	21.67000 -0.35	22.01	21.27	21.88	2,401,661
29 Apr 19	22.02000 -0.09	22.27	21.85	22.10	1,181,047
26 Apr 19	22.11000 +0.24	22.18	21.48	21.96	1,614,605
25 Apr 19	21.87000 -0.24	22.25	21.72	22.19	1,245,186
24 Apr 19	22.11000 +0.08	22.37	21.80	22.03	1,269,220
23 Apr 19	22.03000 +0.75	22.24	21.26	21.26	2,672,418
22 Apr 19	21.28000 +0.06	21.42	21.07	21.19	1,777,941
18 Apr 19	21.22000 -0.07	21.72	21.10	21.33	1,660,552
17 Apr 19	21.29000 +0.15	21.52	21.01	21.28	1,734,552
16 Apr 19	21.14000 +0.22	21.25	20.85	20.97	1,537,211
15 Apr 19	20.92000 -0.30	21.55	20.76	21.42	1,700,653
12 Apr 19	21.22000 +0.13	21.49	21.09	21.12	1,452,018
11 Apr 19	21.09000 -0.01	21.38	21.03	21.16	1,050,156
10 Apr 19	21.10000 +0.41	21.23	20.73	20.73	1,205,149
09 Apr 19	20.69000 -0.55	21.11	20.57	21.11	1,720,753
08 Apr 19	21.24000 -0.13	21.49	20.98	21.26	846,672
05 Apr 19	21.37000 +0.49	21.53	20.94	20.94	1,074,451
04 Apr 19	20.88000 -0.11	21.16	20.81	21.00	1,201,139
03 Apr 19	20.99000 +0.19	21.38	20.89	21.04	1,468,678
02 Apr 19	20.80000 +0.35	21.18	20.45	20.55	1,922,377
01 Apr 19	20.45000 +0.35	20.84	20.25	20.38	1,923,813
29 Mar 19	20.10000 +0.31	20.36	19.87	20.01	2,727,097
28 Mar 19	19.79000 +0.07	20.33	19.45	19.77	1,885,859
27 Mar 19	19.72000 -0.27	20.04	19.48	20.04	1,938,264
26 Mar 19	19.99000 -0.02	20.38	19.76	19.83	1,775,552
25 Mar 19	20.01000 -0.18	20.33	19.84	20.19	1,418,470
22 Mar 19	20.19000 -0.85	20.88	20.19	20.78	2,642,695
21 Mar 19	21.04000 -0.39	21.53	20.98	21.26	2,580,581
20 Mar 19	21.43000 -0.77	22.11	21.26	22.11	2,489,205
19 Mar 19	22.20000 -0.02	22.59	22.11	22.29	1,278,728
18 Mar 19	22.22000 +0.10	22.37	21.86	22.17	1,241,461
15 Mar 19	22.12000 +0.26	22.63	21.75	21.92	2,226,042
14 Mar 19	21.86000 -0.76	22.70	21.79	22.70	1,995,782
13 Mar 19	22.62000 +0.01	23.04	22.51	22.76	1,094,163
12 Mar 19	22.61000 -0.66	23.37	22.58	23.37	1,429,017
11 Mar 19	23.27000 +0.50	23.40	22.65	22.84	941,068
08 Mar 19	22.77000 -0.13	22.90	22.52	22.63	1,209,997
07 Mar 19	22.90000 -0.32	23.30	22.58	23.15	2,004,763
06 Mar 19	23.22000 -0.22	23.80	23.18	23.44	1,510,583
05 Mar 19	23.44000 -0.46	23.97	23.16	23.97	2,682,166
04 Mar 19	23.90000 -1.15	25.15	23.72	25.07	2,696,961
01 Mar 19	25.05000 +0.20	25.21	24.73	25.11	1,341,330
28 Feb 19	24.85000 -0.53	25.41	24.79	25.34	1,363,195
27 Feb 19	25.38000 +0.22	25.42	24.77	25.07	1,350,231
26 Feb 19	25.16000 -0.03	25.50	25.01	25.09	1,072,580
25 Feb 19	25.19000 +0.05	25.53	25.00	25.37	1,113,457
22 Feb 19	25.14000 +1.06	25.18	24.13	24.35	1,934,613
21 Feb 19	24.08000 -0.18	24.54	23.97	24.27	1,122,331
20 Feb 19	24.26000 -0.29	24.99	24.12	24.60	1,474,248
19 Feb 19	24.55000 +0.14	24.71	24.30	24.40	1,439,629
15 Feb 19	24.41000 -0.07	25.01	24.32	24.60	1,673,062
14 Feb 19	24.48000 -0.07	24.83	23.88	24.45	1,198,360
13 Feb 19	24.55000 -0.37	25.04	24.49	24.96	2,117,200
12 Feb 19	24.92000 -0.26	25.61	24.78	25.43	1,702,321
11 Feb 19	25.18000 +0.13	25.31	24.41	24.93	1,908,114
08 Feb 19	25.05000 -0.70	25.78	24.79	25.51	2,226,442
07 Feb 19	25.75000 -0.09	26.45	24.56	25.84	2,514,483
06 Feb 19	25.84000 +0.43	26.05	25.24	25.38	2,640,727
05 Feb 19	25.41000 +0.53	25.51	24.93	24.97	2,304,333
04 Feb 19	24.88000 +0.04	25.28	24.77	25.00	1,857,542
01 Feb 19	24.84000 +0.60	24.90	24.28	24.48	1,973,038
31 Jan 19	24.24000 -0.02	24.64	24.11	24.30	1,561,082
30 Jan 19	24.26000 +0.65	24.29	23.55	23.86	1,578,520
29 Jan 19	23.61000 -0.52	24.33	23.49	24.12	1,424,846
28 Jan 19	24.13000 -0.06	24.37	23.70	23.84	2,619,213
25 Jan 19	24.19000 +0.00	24.65	24.07	24.60	1,124,618
24 Jan 19	24.19000 +0.31	24.35	23.61	23.84	1,131,359
23 Jan 19	23.88000 -0.25	24.44	23.75	24.28	1,033,869
22 Jan 19	24.13000 -0.47	24.45	23.68	24.37	1,383,939
18 Jan 19	24.60000 +0.25	24.74	24.24	24.35	1,426,612
17 Jan 19	24.35000 +0.45	24.42	23.69	24.31	1,681,635
16 Jan 19	23.90000 +0.31	24.15	23.49	23.50	1,394,123
15 Jan 19	23.59000 -0.13	24.06	23.39	23.96	1,649,750
14 Jan 19	23.72000 -1.14	24.75	23.70	24.57	1,555,127
11 Jan 19	24.86000 +0.30	24.97	24.14	24.48	2,592,055
10 Jan 19	24.56000 +0.74	24.68	23.59	23.74	2,491,184
09 Jan 19	23.82000 +0.63	24.09	23.17	23.40	1,664,505
08 Jan 19	23.19000 +0.68	23.26	22.21	22.79	3,036,500
07 Jan 19	22.51000 +1.33	22.63	20.76	21.00	4,561,940
04 Jan 19	21.18000 +1.24	21.42	20.33	20.36	2,910,280
03 Jan 19	19.94000 +0.49	20.29	19.12	19.23	2,998,069
02 Jan 19	19.45000 +0.62	19.74	18.28	18.50	2,580,860
31 Dec 18	18.83000 +0.20	19.05	18.02	18.88	1,933,852
28 Dec 18	18.63000 -0.11	19.12	18.40	18.73	1,554,840
27 Dec 18	18.74000 -0.24	19.04	17.81	18.70	11,567,039
26 Dec 18	18.98000 +1.30	19.01	17.62	17.71	2,373,757
24 Dec 18	17.68000 -0.26	18.12	17.30	17.62	1,149,404
21 Dec 18	17.94000 -0.97	18.95	17.92	18.82	4,500,391
20 Dec 18	18.91000 -0.85	19.86	18.64	19.53	3,238,005
19 Dec 18	19.76000 -1.63	21.74	19.67	21.46	3,855,133
18 Dec 18	21.39000 -0.39	22.30	21.36	21.95	1,886,633
17 Dec 18	21.78000 -0.72	23.00	21.56	22.50	1,679,973
14 Dec 18	22.50000 -0.09	23.15	22.25	22.50	1,508,182
13 Dec 18	22.59000 -0.39	23.40	22.57	23.28	1,778,479
12 Dec 18	22.98000 +0.98	23.35	22.19	22.28	1,341,878
11 Dec 18	22.00000 -0.78	23.28	21.94	23.04	1,945,856
10 Dec 18	22.78000 +0.20	22.83	22.20	22.46	2,191,583
07 Dec 18	22.58000 -0.31	23.44	22.37	23.20	2,925,186
06 Dec 18	22.89000 +0.75	22.92	21.51	21.74	3,334,574
04 Dec 18	22.14000 -0.62	22.96	22.08	22.73	2,203,523
03 Dec 18	22.76000 +0.65	23.08	22.34	22.62	1,631,443
30 Nov 18	22.11000 -0.27	22.44	21.93	22.20	2,280,017
29 Nov 18	22.38000 -0.30	22.69	21.92	22.50	1,969,566
28 Nov 18	22.68000 +0.66	22.89	21.84	22.17	2,202,494
27 Nov 18	22.02000 +0.24	22.28	21.46	21.71	2,002,069
26 Nov 18	21.78000 +1.04	21.88	21.03	21.03	1,303,212
23 Nov 18	20.74000 -0.31	21.32	20.71	20.85	861,337
21 Nov 18	21.05000 +0.53	21.60	20.60	20.70	1,258,545
20 Nov 18	20.52000 -0.48	20.85	20.15	20.80	1,797,950
19 Nov 18	21.00000 -0.40	21.50	20.81	21.38	1,856,271
16 Nov 18	21.40000 +0.03	21.86	21.06	21.38	2,396,098
15 Nov 18	21.37000 +0.05	21.40	20.35	21.14	2,439,350
14 Nov 18	21.32000 +1.56	21.92	20.30	20.35	3,587,585
13 Nov 18	19.76000 -0.30	20.75	19.59	20.23	2,161,970
12 Nov 18	20.06000 -0.86	21.04	18.76	20.81	2,686,177
09 Nov 18	20.92000 -0.77	21.83	20.56	21.39	4,416,613
08 Nov 18	21.69000 -0.71	22.27	21.40	22.08	1,933,404
07 Nov 18	22.40000 +0.17	22.65	21.65	22.34	3,025,974
06 Nov 18	22.23000 +0.06	22.76	21.77	22.28	1,867,160
05 Nov 18	22.17000 -1.03	23.29	21.95	23.18	4,014,269
02 Nov 18	23.20000 -0.68	24.81	22.84	23.95	3,250,858
01 Nov 18	23.88000 -0.40	25.37	22.12	22.50	5,573,357
31 Oct 18	24.28000 +0.96	24.89	23.21	23.70	3,541,467
30 Oct 18	23.32000 +0.94	23.50	21.91	22.27	2,374,329
29 Oct 18	22.38000 -1.05	23.88	22.09	23.40	2,836,138
26 Oct 18	23.43000 -1.18	24.22	23.10	24.22	2,913,853
25 Oct 18	24.61000 +0.87	24.73	23.59	23.90	2,185,178
24 Oct 18	23.74000 -1.40	25.34	23.62	25.05	3,857,940
23 Oct 18	25.14000 -1.77	26.45	24.98	26.39	2,871,221
22 Oct 18	26.91000 -1.24	28.50	26.75	28.37	3,399,473
19 Oct 18	28.15000 -1.66	29.83	27.75	29.73	2,238,102
18 Oct 18	29.81000 +0.01	29.92	29.37	29.60	3,237,381
17 Oct 18	29.80000 +0.68	29.94	28.64	29.20	3,588,983
16 Oct 18	29.12000 +0.61	29.39	28.01	28.62	2,398,310
15 Oct 18	28.51000 -1.41	30.15	28.38	29.96	5,170,946
12 Oct 18	29.92000 +1.35	30.05	28.85	29.12	3,227,231
11 Oct 18	28.57000 -0.55	29.57	28.32	29.10	1,990,356
10 Oct 18	29.12000 +0.34	29.98	28.94	28.98	3,796,751
09 Oct 18	28.78000 +0.32	28.92	27.65	28.46	17,877,280
08 Oct 18	28.46000 -1.58	30.15	28.26	30.10	4,540,851
05 Oct 18	30.04000 -2.79	32.41	29.68	32.41	5,094,713
04 Oct 18	32.83000 -1.09	33.74	32.76	33.74	929,154
03 Oct 18	33.92000 +0.33	34.72	33.62	33.73	1,580,249
02 Oct 18	33.59000 +0.84	33.77	32.88	33.14	1,673,738
01 Oct 18	32.75000 -0.17	33.22	32.11	33.15	893,717
28 Sep 18	32.92000 +0.02	33.69	32.69	32.85	1,710,117
27 Sep 18	32.90000 +0.65	32.97	31.86	32.24	877,288
26 Sep 18	32.25000 -0.09	32.70	32.02	32.43	794,635
25 Sep 18	32.34000 +0.54	32.40	31.68	31.92	740,243
24 Sep 18	31.80000 -0.62	32.40	31.44	32.40	759,592
21 Sep 18	32.42000 -0.14	32.75	32.04	32.57	805,526
20 Sep 18	32.56000 +0.36	32.59	31.67	32.36	900,725
19 Sep 18	32.20000 -0.80	33.59	31.85	32.90	1,000,007
18 Sep 18	33.00000 +0.41	33.04	32.23	32.56	901,136
17 Sep 18	32.59000 +0.20	32.78	31.82	32.26	912,831
14 Sep 18	32.39000 +0.43	32.49	31.82	32.10	1,076,881
13 Sep 18	31.96000 -0.76	33.25	31.75	32.74	1,351,307
12 Sep 18	32.72000 +0.13	32.90	31.93	32.50	1,182,404
11 Sep 18	32.59000 +0.26	32.71	31.40	32.08	1,205,941
10 Sep 18	32.33000 +0.23	32.44	31.99	32.21	897,159
07 Sep 18	32.10000 +0.73	32.29	31.26	31.37	1,540,715
06 Sep 18	31.37000 -1.78	33.40	31.17	33.15	1,427,047
05 Sep 18	33.15000 -0.58	33.84	32.57	33.57	1,409,920
04 Sep 18	33.73000 -0.73	34.87	33.56	34.47	1,389,463
31 Aug 18	34.46000 -0.19	34.65	34.20	34.58	782,711
30 Aug 18	34.65000 -0.32	35.10	34.62	34.79	419,847
29 Aug 18	34.97000 +0.46	35.05	34.32	34.47	894,228
28 Aug 18	34.51000 +0.21	34.59	33.16	34.30	1,521,080
27 Aug 18	34.30000 -0.25	35.25	34.17	34.79	1,145,025
24 Aug 18	34.55000 -0.29	35.36	34.52	34.87	850,647
23 Aug 18	34.84000 +0.19	34.95	34.45	34.57	808,368
22 Aug 18	34.65000 +0.22	34.77	34.14	34.33	758,082
21 Aug 18	34.43000 +0.61	34.90	33.76	33.89	1,412,857
20 Aug 18	33.82000 +0.77	34.32	33.23	33.96	1,875,446
17 Aug 18	33.05000 +0.87	33.51	31.97	32.03	1,546,707
16 Aug 18	32.18000 +1.13	32.39	31.15	31.15	1,073,770
15 Aug 18	31.05000 +0.10	31.08	30.22	30.89	857,251
14 Aug 18	30.95000 +0.00	31.58	30.91	31.08	996,677
13 Aug 18	30.95000 -0.52	31.95	30.89	31.40	807,679
10 Aug 18	31.47000 +0.34	31.82	30.87	30.98	775,196
09 Aug 18	31.13000 -0.04	31.50	31.04	31.15	612,501
08 Aug 18	31.17000 -0.08	31.73	31.02	31.21	813,679
07 Aug 18	31.25000 -0.20	31.70	30.62	31.56	1,162,398
06 Aug 18	31.45000 -0.84	32.68	31.12	32.51	1,292,286
03 Aug 18	32.29000 +0.65	32.51	31.76	31.86	1,143,028
02 Aug 18	31.64000 +0.19	31.85	30.58	30.87	1,445,315
01 Aug 18	31.45000 -0.60	32.32	30.09	32.16	1,637,015
31 Jul 18	32.05000 +0.60	32.45	31.30	31.39	1,497,653
30 Jul 18	31.45000 +0.21	31.96	30.71	31.42	1,722,069
27 Jul 18	31.24000 -1.26	33.07	31.05	32.77	1,617,764
26 Jul 18	32.50000 -1.66	34.92	31.66	34.43	3,815,591
25 Jul 18	34.16000 -0.27	34.82	33.82	34.46	1,495,823
24 Jul 18	34.43000 -0.63	35.44	33.98	35.32	977,252
23 Jul 18	35.06000 -0.48	35.46	34.61	35.46	1,195,522
20 Jul 18	35.54000 +0.13	35.70	35.07	35.45	808,354
19 Jul 18	35.41000 -0.30	35.55	34.96	35.49	801,659
18 Jul 18	35.71000 -0.01	35.87	34.61	35.71	1,296,546
17 Jul 18	35.72000 -0.23	35.99	35.60	35.85	955,407
16 Jul 18	35.95000 -0.64	36.85	35.87	36.65	956,070
13 Jul 18	36.59000 +0.14	36.90	36.31	36.66	1,026,811
12 Jul 18	36.45000 +0.50	36.47	35.68	36.05	899,094
11 Jul 18	35.95000 +0.54	36.02	35.01	35.22	932,117
10 Jul 18	35.41000 +0.37	36.00	34.98	35.13	955,385
09 Jul 18	35.04000 +0.13	35.34	34.70	35.12	1,539,340
06 Jul 18	34.91000 +1.15	35.19	33.84	33.84	1,166,285
05 Jul 18	33.76000 +0.02	33.89	33.40	33.83	570,384
03 Jul 18	33.74000 +0.90	33.82	32.43	32.99	623,728
02 Jul 18	32.84000 -0.75	33.39	32.38	33.39	989,567
29 Jun 18	33.59000 +0.09	34.05	33.45	33.75	1,123,109
28 Jun 18	33.50000 +0.00	33.59	33.11	33.36	998,488
27 Jun 18	33.50000 -0.58	34.96	33.48	34.06	1,047,091
26 Jun 18	34.08000 +0.38	34.32	33.71	33.71	903,032
25 Jun 18	33.70000 -0.91	34.66	33.16	34.31	1,301,761
22 Jun 18	34.61000 -0.05	35.18	33.97	34.74	1,753,949
21 Jun 18	34.66000 +0.81	35.09	33.68	34.00	2,213,913
20 Jun 18	33.85000 +0.44	34.00	33.32	33.63	1,277,393
19 Jun 18	33.41000 +0.16	33.79	33.07	33.11	1,165,340
18 Jun 18	33.25000 +0.18	33.39	32.66	32.88	1,105,053
15 Jun 18	33.07000 +0.75	33.18	32.23	32.34	2,138,394
14 Jun 18	32.32000 +0.50	32.41	30.82	31.82	1,441,767
13 Jun 18	31.82000 -0.65	32.66	31.82	32.43	1,081,298
12 Jun 18	32.47000 +0.17	33.08	32.16	32.32	945,944
11 Jun 18	32.30000 -0.10	32.67	32.13	32.41	867,504
08 Jun 18	32.40000 -1.33	34.33	31.96	34.11	2,377,629
07 Jun 18	33.73000 -0.08	34.31	33.47	33.99	1,335,995
06 Jun 18	33.81000 +0.72	33.90	32.56	33.07	1,201,798
05 Jun 18	33.09000 -0.63	34.07	32.89	34.07	1,287,275
04 Jun 18	33.72000 -0.11	34.00	33.50	33.99	1,331,143
01 Jun 18	33.83000 -0.25	34.31	33.53	34.22	1,436,179
31 May 18	34.08000 -0.27	34.53	33.90	34.37	1,266,176
30 May 18	34.35000 +0.09	34.89	34.33	34.42	536,618
29 May 18	34.26000 -0.18	34.43	33.92	34.22	921,405
25 May 18	34.44000 -0.35	34.86	34.25	34.80	675,126
24 May 18	34.79000 +0.03	35.07	34.33	34.63	696,604
23 May 18	34.76000 -0.22	35.20	34.35	34.86	697,209
22 May 18	34.98000 -0.20	35.52	34.64	35.35	788,735
21 May 18	35.18000 +0.33	35.51	35.00	35.03	905,782
18 May 18	34.85000 -0.60	36.29	34.78	35.68	1,435,854
17 May 18	35.45000 +1.14	35.75	34.10	34.34	2,522,608
16 May 18	34.31000 +0.33	34.65	33.91	33.91	1,568,490
15 May 18	33.98000 +0.23	34.84	33.41	33.87	2,684,875
14 May 18	33.75000 +1.51	34.10	32.12	32.27	3,897,650
11 May 18	32.24000 +0.22	32.64	31.94	32.09	1,566,160
10 May 18	32.02000 +0.32	32.26	31.66	31.83	1,319,071
09 May 18	31.70000 -0.07	32.17	31.58	31.87	1,190,222
08 May 18	31.77000 +0.90	31.80	30.97	30.97	1,218,323
07 May 18	30.87000 +0.20	31.16	30.69	30.69	1,138,576
04 May 18	30.67000 +0.17	30.95	30.16	30.43	1,251,148
03 May 18	30.50000 -0.07	30.65	29.86	30.42	1,278,943
02 May 18	30.57000 -0.01	31.08	30.36	30.51	1,763,953
01 May 18	30.58000 +0.27	30.60	29.78	30.30	1,650,356
30 Apr 18	30.31000 +0.35	30.71	30.15	30.20	1,942,998
27 Apr 18	29.96000 +0.31	30.54	29.34	30.00	1,904,075
26 Apr 18	29.65000 +3.39	30.95	29.17	30.00	4,333,056
25 Apr 18	26.26000 -0.46	26.83	25.99	26.83	1,722,287
24 Apr 18	26.72000 -0.79	27.75	26.33	27.53	1,272,897
23 Apr 18	27.51000 +0.01	27.96	27.25	27.57	911,977
20 Apr 18	27.50000 +0.13	27.60	27.25	27.38	839,549
19 Apr 18	27.37000 -0.12	27.51	27.09	27.51	1,528,479
18 Apr 18	27.49000 +0.70	27.80	26.74	26.85	2,299,048
17 Apr 18	26.79000 +0.03	27.19	26.76	26.93	1,620,182
16 Apr 18	26.76000 +0.16	27.15	26.59	26.67	1,327,645
13 Apr 18	26.60000 -0.42	27.36	26.54	27.28	887,039
12 Apr 18	27.02000 +0.82	27.58	26.22	26.40	3,285,098
11 Apr 18	26.20000 -0.13	26.52	26.02	26.28	1,220,532
10 Apr 18	26.33000 +0.01	26.87	26.30	26.33	784,511
09 Apr 18	26.32000 +0.04	26.60	26.13	26.44	1,309,475
06 Apr 18	26.28000 -0.22	26.68	26.09	26.40	1,524,223
05 Apr 18	26.50000 +0.49	26.75	26.00	26.27	1,550,209
04 Apr 18	26.01000 +0.47	26.07	24.78	25.07	1,291,885
03 Apr 18	25.54000 +0.41	25.61	24.92	25.18	1,415,121
02 Apr 18	25.13000 -1.13	26.50	24.93	26.24	1,415,072
29 Mar 18	26.26000 +0.40	26.50	25.68	25.89	1,212,550
28 Mar 18	25.86000 -0.36	26.38	25.61	26.29	1,102,823
27 Mar 18	26.22000 -0.37	26.88	26.10	26.74	1,190,929
26 Mar 18	26.59000 +0.75	26.63	26.04	26.19	1,198,928
23 Mar 18	25.84000 -0.27	26.40	25.67	26.24	1,457,844
22 Mar 18	26.11000 -0.38	26.44	26.04	26.33	1,402,272
21 Mar 18	26.49000 -0.17	26.79	26.22	26.56	1,171,054
20 Mar 18	26.66000 +0.26	26.96	26.40	26.55	649,966
19 Mar 18	26.40000 -0.26	26.80	25.98	26.43	966,237
16 Mar 18	26.66000 +0.09	26.97	26.44	26.57	1,853,440
15 Mar 18	26.57000 -0.51	27.35	26.12	27.04	1,650,380
14 Mar 18	27.08000 +0.13	28.20	27.07	27.33	2,651,343
13 Mar 18	26.95000 -0.34	27.59	26.89	27.40	1,082,443
12 Mar 18	27.29000 +0.04	27.66	26.95	27.37	1,564,025
09 Mar 18	27.25000 +0.83	27.27	26.47	26.56	901,545
08 Mar 18	26.42000 -0.35	27.14	26.14	26.82	1,262,865
07 Mar 18	26.77000 +0.42	27.13	26.27	26.50	1,528,466
06 Mar 18	26.35000 +0.80	26.37	25.47	25.76	2,303,213
05 Mar 18	25.55000 -0.40	26.01	25.38	26.01	1,592,633
02 Mar 18	25.95000 -0.56	26.05	25.36	25.98	1,727,580
01 Mar 18	26.51000 -0.10	26.87	26.39	26.54	1,744,064
28 Feb 18	26.61000 +0.26	26.91	26.27	26.27	1,312,978
27 Feb 18	26.35000 -0.83	27.35	26.27	27.08	1,383,309
26 Feb 18	27.18000 +0.51	27.24	26.64	26.70	999,983
23 Feb 18	26.67000 +0.50	26.74	26.05	26.41	1,167,338
22 Feb 18	26.17000 -0.99	27.34	26.17	27.15	1,459,848
21 Feb 18	27.16000 -1.29	28.55	26.98	28.32	1,736,854
20 Feb 18	28.45000 +0.39	28.60	27.63	27.71	1,273,812
16 Feb 18	28.06000 -0.12	28.40	27.56	28.02	1,097,568
15 Feb 18	28.18000 -0.27	28.63	28.08	28.61	1,584,519
14 Feb 18	28.45000 +0.60	28.64	27.17	27.65	1,214,122
13 Feb 18	27.85000 +0.02	28.08	27.58	27.61	1,219,674
12 Feb 18	27.83000 +0.27	28.14	27.06	27.51	1,768,892
09 Feb 18	27.56000 +0.45	27.85	25.83	27.34	3,893,338
08 Feb 18	27.11000 -2.34	29.87	26.82	28.67	3,286,879
07 Feb 18	29.45000 -1.21	30.86	29.38	30.82	1,804,067
06 Feb 18	30.66000 +0.70	30.86	28.81	29.55	1,378,266
05 Feb 18	29.96000 -1.11	31.42	29.84	30.96	1,136,173
02 Feb 18	31.07000 -1.17	32.16	30.85	32.16	1,013,614
01 Feb 18	32.24000 +0.33	32.45	31.56	31.56	1,405,067
31 Jan 18	31.91000 -0.10	32.35	31.68	32.15	758,764
30 Jan 18	32.01000 -0.25	32.28	31.67	31.96	829,541
29 Jan 18	32.26000 -0.38	32.62	32.08	32.48	929,987
26 Jan 18	32.64000 -0.37	33.13	32.45	33.13	478,447
25 Jan 18	33.01000 +0.52	33.02	32.25	32.54	723,573
24 Jan 18	32.49000 -0.01	32.79	32.08	32.61	838,708
23 Jan 18	32.50000 -0.51	33.15	32.44	33.04	952,058
22 Jan 18	33.01000 +0.11	33.30	32.51	33.10	813,351
19 Jan 18	32.90000 +0.64	32.95	32.12	32.58	759,206
18 Jan 18	32.26000 -0.49	32.83	32.01	32.78	2,281,917
17 Jan 18	32.75000 +0.56	32.76	32.17	32.50	566,100
16 Jan 18	32.19000 +0.08	32.98	32.01	32.53	1,166,688
12 Jan 18	32.11000 -0.11	32.35	31.71	32.25	550,358
11 Jan 18	32.22000 +1.22	32.25	30.86	31.03	915,342
10 Jan 18	31.00000 -0.01	31.20	30.67	30.92	553,863
09 Jan 18	31.01000 +0.22	31.28	30.55	30.80	595,800
08 Jan 18	30.79000 +0.00	30.95	30.45	30.79	956,397
05 Jan 18	30.79000 +0.48	30.84	30.36	30.54	688,765
04 Jan 18	30.31000 -0.02	30.50	30.06	30.34	861,657
03 Jan 18	30.33000 -0.41	30.79	30.02	30.74	1,165,486
02 Jan 18	30.74000 -0.59	31.58	30.63	31.46	1,208,278
29 Dec 17	31.33000 -0.09	31.65	31.07	31.46	824,965
28 Dec 17	31.42000 +0.18	31.61	30.96	31.30	621,355
27 Dec 17	31.24000 +0.48	31.26	30.53	30.71	961,597
26 Dec 17	30.76000 +0.24	30.92	30.47	30.76	670,664
22 Dec 17	30.52000 -0.82	31.39	30.47	31.20	853,208
21 Dec 17	31.34000 +0.44	31.42	30.43	30.72	2,309,860
20 Dec 17	30.90000 +1.50	31.20	29.28	29.65	3,255,369
19 Dec 17	29.40000 +0.37	29.50	28.53	29.20	2,481,581
18 Dec 17	29.03000 -0.66	30.99	27.59	30.79	5,833,342
15 Dec 17	29.69000 +0.44	29.77	28.96	29.22	2,640,715
14 Dec 17	29.25000 +0.25	29.31	28.82	29.21	1,068,423
13 Dec 17	29.00000 +0.42	29.29	28.52	28.58	761,586
12 Dec 17	28.58000 -0.21	29.03	28.56	28.87	866,932
11 Dec 17	28.79000 +0.26	28.93	28.16	28.60	2,585,182
08 Dec 17	28.53000 -0.32	29.29	28.45	28.97	602,416
07 Dec 17	28.85000 +0.49	28.88	28.29	28.29	754,870
06 Dec 17	28.36000 -0.23	28.84	27.98	28.58	680,993
05 Dec 17	28.59000 -0.23	29.07	28.49	28.81	627,724
04 Dec 17	28.82000 -0.10	29.84	28.69	29.45	994,216
01 Dec 17	28.92000 +0.16	29.24	28.20	28.94	1,022,751
30 Nov 17	28.76000 +0.32	29.25	28.16	28.58	1,534,984
29 Nov 17	28.44000 +0.56	29.13	28.00	28.15	1,276,291
28 Nov 17	27.88000 +0.27	28.13	27.70	27.70	633,167
27 Nov 17	27.61000 +0.11	28.31	27.23	27.51	566,540
24 Nov 17	27.50000 +0.12	27.56	27.25	27.47	176,523
22 Nov 17	27.38000 -0.45	28.03	27.35	27.93	523,654
21 Nov 17	27.83000 +0.15	28.04	27.73	27.91	776,379
20 Nov 17	27.68000 +0.50	28.02	27.31	27.36	1,322,122
17 Nov 17	27.18000 -0.09	27.45	27.13	27.18	699,345
16 Nov 17	27.27000 +0.35	27.64	27.02	27.05	827,081
15 Nov 17	26.92000 -0.24	27.09	26.49	27.05	707,646
14 Nov 17	27.16000 +0.01	27.35	26.95	27.05	692,375
13 Nov 17	27.15000 +0.27	27.43	26.64	26.81	848,153
10 Nov 17	26.88000 -0.21	27.27	26.85	27.08	1,032,326
09 Nov 17	27.09000 +0.17	27.25	26.58	26.80	671,633
08 Nov 17	26.92000 +0.27	27.13	26.55	26.56	833,043
07 Nov 17	26.65000 +0.05	26.75	25.68	26.68	1,199,306
06 Nov 17	26.60000 +0.54	26.84	26.05	26.15	837,682
03 Nov 17	26.06000 +0.04	26.21	25.79	26.03	839,470
02 Nov 17	26.02000 -0.05	26.55	26.00	26.00	902,772
01 Nov 17	26.07000 -0.02	26.78	25.97	26.26	826,666
31 Oct 17	26.09000 +0.63	26.11	25.62	25.62	919,777
30 Oct 17	25.46000 -0.04	25.53	24.97	25.37	893,084
27 Oct 17	25.50000 +0.84	25.91	24.28	24.35	1,829,805
26 Oct 17	24.66000 -0.71	25.30	23.92	25.30	2,520,763
25 Oct 17	25.37000 +0.20	25.46	24.76	25.15	1,446,592
24 Oct 17	25.17000 +0.16	25.46	25.00	25.24	666,224
23 Oct 17	25.01000 -0.12	25.39	24.85	25.28	632,939
20 Oct 17	25.13000 +0.21	25.20	25.03	25.19	428,017
19 Oct 17	24.92000 -0.28	25.03	24.58	24.91	1,504,545
18 Oct 17	25.20000 +1.23	25.21	24.08	24.16	1,996,772
17 Oct 17	23.97000 +0.38	24.12	23.56	23.64	672,450
16 Oct 17	23.59000 -0.12	24.01	23.50	23.74	535,621
13 Oct 17	23.71000 +0.08	24.01	23.54	23.70	693,441
12 Oct 17	23.63000 -0.07	23.85	23.37	23.70	633,977
11 Oct 17	23.70000 +0.15	24.04	23.50	23.57	711,971
10 Oct 17	23.55000 -0.12	23.84	23.23	23.84	472,022
09 Oct 17	23.67000 -0.33	24.00	23.61	24.00	572,690
06 Oct 17	24.00000 -0.05	24.30	23.51	23.79	1,154,930
05 Oct 17	24.05000 +1.14	24.74	22.92	22.92	3,285,826
04 Oct 17	22.91000 -0.40	23.42	22.74	23.23	791,762
03 Oct 17	23.31000 +0.00	23.42	23.11	23.34	635,428
02 Oct 17	23.31000 -0.08	23.49	23.09	23.29	733,937
29 Sep 17	23.39000 +0.18	23.50	23.11	23.24	573,541
28 Sep 17	23.21000 +0.24	23.22	22.86	22.92	506,900
27 Sep 17	22.97000 +0.10	23.55	22.84	22.90	1,222,847
26 Sep 17	22.87000 +0.41	22.97	22.40	22.48	1,018,112
25 Sep 17	22.46000 -0.04	22.69	22.20	22.44	1,059,315
22 Sep 17	22.50000 -0.06	22.77	22.26	22.55	1,348,570
21 Sep 17	22.56000 -0.23	22.76	22.37	22.76	1,142,783
20 Sep 17	22.79000 -0.01	23.01	22.60	22.86	605,766
19 Sep 17	22.80000 -0.04	23.05	22.64	22.87	371,226
18 Sep 17	22.84000 +0.32	23.08	22.53	22.54	797,009
15 Sep 17	22.52000 -0.01	22.76	22.39	22.53	827,860
14 Sep 17	22.53000 +0.00	22.62	22.31	22.54	755,061
13 Sep 17	22.53000 -0.07	22.64	22.50	22.61	251,741
12 Sep 17	22.60000 +0.00	22.67	22.43	22.67	379,730
11 Sep 17	22.60000 +0.01	22.86	22.49	22.64	457,367
08 Sep 17	22.59000 -0.26	23.03	22.41	22.82	761,584
07 Sep 17	22.85000 +0.35	22.91	22.42	22.51	872,733
06 Sep 17	22.50000 -0.14	22.89	22.47	22.88	675,493
05 Sep 17	22.64000 +0.23	22.92	22.28	22.28	1,019,106
01 Sep 17	22.41000 +0.22	22.51	22.07	22.24	999,952
31 Aug 17	22.19000 +0.80	22.32	21.47	21.47	1,276,494
30 Aug 17	21.39000 +0.25	21.40	21.00	21.13	429,038
29 Aug 17	21.14000 +0.19	21.20	20.76	20.76	589,669
28 Aug 17	20.95000 -0.01	21.10	20.70	21.02	1,037,671
25 Aug 17	20.96000 +0.06	21.02	20.65	20.92	540,522
24 Aug 17	20.90000 +0.18	20.97	20.60	20.74	518,243
23 Aug 17	20.72000 -0.28	20.98	20.67	20.79	590,484
22 Aug 17	21.00000 +0.69	21.04	20.45	20.45	696,564
21 Aug 17	20.31000 -0.07	20.42	20.05	20.42	504,855
18 Aug 17	20.38000 -0.45	20.72	20.19	20.72	740,718
17 Aug 17	20.83000 -0.58	21.59	20.82	21.30	889,745
16 Aug 17	21.41000 +0.21	21.45	21.21	21.23	698,687
15 Aug 17	21.20000 -0.12	21.52	21.15	21.33	837,844
14 Aug 17	21.32000 +0.58	21.34	20.93	20.96	1,117,704
11 Aug 17	20.74000 -0.14	20.99	20.50	20.99	898,952
10 Aug 17	20.88000 +0.21	20.95	20.45	20.55	1,138,249
09 Aug 17	20.67000 +0.26	20.92	20.26	20.33	944,611
08 Aug 17	20.41000 -0.52	20.94	20.36	20.91	715,342
07 Aug 17	20.93000 +0.41	20.98	20.53	20.53	1,586,434
04 Aug 17	20.52000 +0.21	20.72	20.30	20.37	1,016,307
03 Aug 17	20.31000 +0.00	20.70	20.11	20.34	902,669
02 Aug 17	20.31000 -0.05	20.53	19.98	20.39	595,285
01 Aug 17	20.36000 +0.20	20.44	20.08	20.19	1,295,421
31 Jul 17	20.16000 +0.02	20.57	20.03	20.18	982,076
28 Jul 17	20.14000 -0.60	21.26	20.11	20.55	1,299,815
27 Jul 17	20.74000 -0.57	21.80	20.50	20.68	2,661,577
26 Jul 17	21.31000 -0.35	21.68	21.15	21.68	1,473,628
25 Jul 17	21.66000 +0.55	21.71	21.19	21.30	1,968,340
24 Jul 17	21.11000 +0.61	21.46	20.26	20.60	1,171,186
21 Jul 17	20.50000 -0.15	20.88	20.41	20.79	671,920
20 Jul 17	20.65000 -0.08	20.86	20.50	20.75	442,649
19 Jul 17	20.73000 +0.15	20.88	20.58	20.65	618,553
18 Jul 17	20.58000 +0.33	20.66	20.18	20.26	700,692
17 Jul 17	20.25500 -0.50	20.83	20.20	20.75	602,059
14 Jul 17	20.75000 -0.08	20.94	20.65	20.79	472,204
13 Jul 17	20.83000 -0.06	21.26	20.67	20.93	430,547
12 Jul 17	20.89000 +0.08	21.12	20.77	20.92	843,096
11 Jul 17	20.81000 +0.03	20.99	20.53	20.80	984,476
10 Jul 17	20.78000 -0.36	21.22	20.68	21.12	648,528
07 Jul 17	21.14000 +0.48	21.33	20.57	20.69	1,728,289
06 Jul 17	20.66000 -0.29	21.01	20.57	20.91	681,105
05 Jul 17	20.95000 -0.20	21.22	20.78	21.14	657,622
03 Jul 17	21.15000 -0.25	21.46	21.08	21.46	285,589
30 Jun 17	21.40000 +0.00	21.57	21.25	21.55	646,803
29 Jun 17	21.40000 -0.16	21.67	21.10	21.59	646,327
28 Jun 17	21.56000 +0.03	21.81	21.46	21.59	777,335
27 Jun 17	21.53000 -0.50	22.15	21.43	22.07	2,618,697
26 Jun 17	22.03000 +0.27	22.10	21.71	21.88	1,394,918
23 Jun 17	21.76000 +0.26	21.89	21.34	21.50	1,975,560
22 Jun 17	21.50000 +0.80	21.52	20.55	20.89	1,354,934
21 Jun 17	20.70000 -0.68	21.34	20.62	21.23	1,184,897
20 Jun 17	21.38000 -0.16	21.55	21.14	21.53	743,180
19 Jun 17	21.54000 +0.11	21.60	21.22	21.59	917,074
16 Jun 17	21.43000 -0.08	21.64	21.09	21.41	1,467,223
15 Jun 17	21.51000 -0.19	21.75	21.44	21.47	1,215,101
14 Jun 17	21.70000 -0.20	22.19	21.50	21.83	1,237,124
13 Jun 17	21.90000 +0.65	22.05	21.44	21.47	1,445,911
12 Jun 17	21.25000 -0.18	21.44	20.87	21.32	1,329,168
09 Jun 17	21.43000 -0.10	21.74	21.16	21.52	1,560,238
08 Jun 17	21.53000 +1.22	21.64	20.40	20.45	2,787,634
07 Jun 17	20.31000 +0.30	20.33	19.89	20.01	1,454,696
06 Jun 17	20.01000 +0.61	20.16	19.30	19.35	2,154,118
05 Jun 17	19.40000 +0.03	19.53	18.94	19.28	993,552
02 Jun 17	19.37000 -0.24	19.81	19.36	19.62	793,224
01 Jun 17	19.61000 +0.28	19.81	19.38	19.38	1,004,955
31 May 17	19.33000 -0.32	19.84	19.19	19.61	1,468,590
30 May 17	19.65000 -0.27	19.99	19.57	19.84	930,440
26 May 17	19.92000 +0.11	19.99	19.73	19.83	772,962
25 May 17	19.81000 +0.32	20.01	19.49	19.49	949,158
24 May 17	19.49000 -0.08	19.63	19.39	19.56	713,294
23 May 17	19.57000 -0.10	19.86	19.48	19.72	621,938
22 May 17	19.67000 +0.31	19.95	19.22	19.41	1,236,735
19 May 17	19.36000 +0.24	19.47	18.98	19.02	1,137,253
18 May 17	19.12000 +0.24	19.15	18.62	18.81	1,934,742
17 May 17	18.88000 -0.67	19.36	18.86	19.36	1,397,492
16 May 17	19.55000 +0.56	19.57	19.08	19.15	1,227,699
15 May 17	18.99000 +0.07	19.25	18.88	18.88	1,120,206
12 May 17	18.92000 +0.22	19.03	18.48	18.73	1,576,918
11 May 17	18.70000 -0.55	19.24	18.55	19.24	1,182,424
10 May 17	19.25000 +0.54	19.26	18.64	18.65	1,943,420
09 May 17	18.71000 +0.08	18.87	18.59	18.62	813,467
08 May 17	18.63000 -0.23	18.75	18.55	18.75	682,184
05 May 17	18.86000 +0.18	18.87	18.52	18.68	1,340,787
04 May 17	18.68000 -0.26	18.96	18.63	18.90	766,628
03 May 17	18.94000 +0.43	18.94	18.48	18.48	1,130,739
02 May 17	18.51000 +0.19	18.81	18.33	18.40	1,252,665
01 May 17	18.32000 -0.16	18.71	18.07	18.60	864,525
28 Apr 17	18.48000 -0.33	18.91	18.39	18.87	1,873,734
27 Apr 17	18.81000 -0.15	19.12	17.56	18.85	3,811,799
26 Apr 17	18.96000 +0.21	19.13	18.76	18.84	1,747,293
25 Apr 17	18.75000 +0.09	18.88	18.59	18.74	1,152,197
24 Apr 17	18.66000 +0.02	18.95	18.59	18.91	762,920
21 Apr 17	18.64000 +0.14	18.73	18.46	18.64	902,900
20 Apr 17	18.50000 -0.16	18.88	18.48	18.74	1,315,348
19 Apr 17	18.66000 -0.16	18.99	18.58	18.92	1,683,892
18 Apr 17	18.82000 +0.09	18.91	18.51	18.66	729,345
17 Apr 17	18.73000 +0.41	18.74	18.23	18.35	1,032,099
13 Apr 17	18.32000 -0.44	18.75	18.31	18.74	897,224
12 Apr 17	18.76000 -0.15	18.99	18.68	18.95	1,352,266
11 Apr 17	18.91000 +0.45	18.97	18.47	18.55	1,236,798
10 Apr 17	18.46000 -0.09	18.67	18.31	18.64	1,545,448
07 Apr 17	18.55000 +0.01	18.60	18.34	18.41	2,056,295
06 Apr 17	18.54000 +0.43	18.61	18.09	18.18	2,200,944
05 Apr 17	18.11000 -0.48	18.74	18.09	18.65	1,573,789
04 Apr 17	18.59000 +0.14	18.61	18.24	18.44	1,407,562
03 Apr 17	18.45000 +0.02	18.72	18.32	18.59	1,717,064
31 Mar 17	18.43000 -0.04	18.57	18.28	18.47	3,617,409
30 Mar 17	18.47000 -0.03	18.69	18.34	18.54	2,959,666
29 Mar 17	18.50000 +0.11	18.84	18.16	18.35	4,030,246
28 Mar 17	18.39000 +0.06	18.71	18.28	18.29	4,631,582
27 Mar 17	18.33000 +0.65	18.51	17.36	17.56	4,281,963
24 Mar 17	17.68000 +0.50	17.82	17.04	17.21	14,660,640
23 Mar 17	17.18000 +1.79	17.21	16.23	16.31	8,807,311
22 Mar 17	15.39000 -0.28	15.79	15.23	15.58	949,999
21 Mar 17	15.67000 -0.11	15.87	15.65	15.80	775,710
20 Mar 17	15.78000 -0.04	15.99	15.66	15.86	793,828
17 Mar 17	15.82000 +0.37	15.92	15.34	15.41	1,508,585
16 Mar 17	15.45000 +0.20	15.45	15.14	15.25	880,003
15 Mar 17	15.25000 +0.12	15.26	15.06	15.20	920,234
14 Mar 17	15.13000 -0.07	15.25	14.98	14.98	861,535
13 Mar 17	15.20000 +0.26	15.22	14.89	14.99	850,228
10 Mar 17	14.94000 +0.35	14.98	14.68	14.70	871,288
09 Mar 17	14.59000 +0.07	14.78	14.49	14.51	1,090,471
08 Mar 17	14.52000 +0.05	14.66	14.45	14.49	1,402,665
07 Mar 17	14.47000 -0.30	14.78	14.40	14.70	1,166,589
06 Mar 17	14.77000 +0.07	14.78	14.38	14.71	1,038,241
03 Mar 17	14.70000 +0.15	14.77	14.47	14.47	859,137
02 Mar 17	14.55000 -0.08	14.70	14.46	14.63	717,880
01 Mar 17	14.63000 +0.16	14.84	14.63	14.63	905,358
28 Feb 17	14.47000 +0.00	14.70	14.37	14.42	1,271,832
27 Feb 17	14.47000 +0.25	14.48	14.19	14.22	1,403,170
24 Feb 17	14.22000 +0.09	14.47	13.91	14.04	1,205,704
23 Feb 17	14.13000 -0.18	14.34	13.95	14.34	840,507
22 Feb 17	14.31000 +0.14	14.32	14.06	14.17	900,944
21 Feb 17	14.17000 +0.13	14.21	13.93	14.02	823,240
17 Feb 17	14.04000 -0.26	14.34	13.89	14.28	1,200,111
16 Feb 17	14.30000 -0.11	14.44	14.12	14.37	913,242
15 Feb 17	14.41000 +0.62	14.56	13.79	13.79	1,706,410
14 Feb 17	13.79000 +0.02	14.00	13.73	13.88	651,777
13 Feb 17	13.77000 -0.20	14.02	13.75	14.02	770,892
10 Feb 17	13.97000 -0.27	14.34	13.79	14.34	957,166
09 Feb 17	14.24000 +0.22	14.30	13.99	13.99	784,037
08 Feb 17	14.02000 +0.00	14.08	13.88	13.96	649,845
07 Feb 17	14.02000 +0.42	14.02	13.63	13.66	1,478,448
06 Feb 17	13.60000 -0.53	14.13	13.50	14.09	1,625,952
03 Feb 17	14.13000 -0.20	14.55	14.07	14.44	1,078,700
02 Feb 17	14.33000 +0.71	14.61	13.75	14.34	3,273,792
01 Feb 17	13.62000 -0.16	13.87	13.54	13.70	1,052,379
31 Jan 17	13.78000 -0.06	13.94	13.66	13.79	1,018,054
30 Jan 17	13.84000 -0.14	14.00	13.69	13.94	735,624
27 Jan 17	13.98000 +0.32	13.99	13.71	13.98	2,035,679
26 Jan 17	13.66000 -0.30	14.09	13.64	13.86	359,104
25 Jan 17	13.96000 +0.07	14.12	13.88	14.03	719,484
24 Jan 17	13.89000 +0.19	13.98	13.67	13.70	862,025
23 Jan 17	13.70000 +0.28	13.73	13.35	13.41	1,059,003
20 Jan 17	13.42000 +0.36	13.44	13.00	13.04	1,541,645
19 Jan 17	13.06000 -0.08	13.53	13.06	13.17	626,576
18 Jan 17	13.14000 -0.10	13.29	13.08	13.25	593,278
17 Jan 17	13.24000 -0.11	13.44	13.10	13.39	636,860
13 Jan 17	13.35000 -0.10	13.59	13.30	13.45	554,642
12 Jan 17	13.45000 +0.09	13.59	13.20	13.39	929,107
11 Jan 17	13.36000 +0.07	13.37	13.16	13.29	930,032
10 Jan 17	13.29000 +0.03	13.35	13.09	13.25	1,322,192
09 Jan 17	13.26000 -0.48	13.86	13.21	13.68	3,377,892
06 Jan 17	13.74000 -0.64	14.46	13.68	14.46	2,306,291
05 Jan 17	14.38000 -0.28	14.40	13.92	14.15	2,506,427
04 Jan 17	14.66000 +0.56	14.70	14.09	14.09	1,337,602
03 Jan 17	14.10000 +0.31	14.20	13.84	13.90	1,071,219
30 Dec 16	13.79000 -0.09	13.89	13.66	13.85	858,570
29 Dec 16	13.88000 -0.13	14.16	13.88	14.00	401,017
28 Dec 16	14.01000 -0.08	14.18	13.98	14.06	454,794
27 Dec 16	14.09000 -0.18	14.33	13.86	14.23	753,066
23 Dec 16	14.27000 -0.09	14.38	14.15	14.35	457,923
22 Dec 16	14.36000 -0.26	14.65	14.24	14.65	473,001
21 Dec 16	14.62000 +0.16	14.65	14.36	14.50	457,275
20 Dec 16	14.46000 -0.06	14.64	14.37	14.57	427,190
19 Dec 16	14.52000 +0.09	14.66	14.28	14.40	589,942
16 Dec 16	14.43000 +0.31	14.47	14.12	14.13	1,211,201
15 Dec 16	14.12000 -0.02	14.37	14.01	14.15	586,569
14 Dec 16	14.14000 -0.16	14.30	14.06	14.23	554,407
13 Dec 16	14.30000 +0.03	14.53	14.20	14.35	1,154,041
12 Dec 16	14.27000 -0.26	14.57	14.16	14.46	763,216
09 Dec 16	14.53000 +0.05	14.78	14.51	14.56	1,487,887
08 Dec 16	14.48000 +0.35	14.66	14.03	14.15	1,464,518
07 Dec 16	14.13000 +0.22	14.19	13.86	13.93	1,307,807
06 Dec 16	13.91000 +0.41	13.91	13.46	13.51	1,888,383
05 Dec 16	13.50000 +0.13	13.62	13.30	13.38	1,674,140
02 Dec 16	13.37000 +0.53	13.60	12.81	12.85	2,177,256
01 Dec 16	12.84000 -0.44	13.15	12.77	13.05	3,080,663
30 Nov 16	13.28000 -0.31	13.69	13.10	13.68	1,321,503
29 Nov 16	13.59000 -0.17	13.87	13.52	13.75	665,602
28 Nov 16	13.76000 -0.22	14.00	13.74	13.90	510,368
25 Nov 16	13.98000 +0.05	14.05	13.88	13.93	209,771
23 Nov 16	13.93000 +0.00	13.98	13.81	13.94	502,713
22 Nov 16	13.93000 +0.04	13.94	13.75	13.91	528,554
21 Nov 16	13.89000 +0.05	14.05	13.83	13.94	588,252
18 Nov 16	13.84000 +0.00	13.95	13.73	13.84	666,209
17 Nov 16	13.84000 +0.08	13.99	13.77	13.77	735,798
16 Nov 16	13.76000 +0.09	13.81	13.53	13.67	697,844
15 Nov 16	13.67000 +0.21	13.78	13.34	13.44	884,742
14 Nov 16	13.46000 +0.06	13.71	12.96	13.52	1,013,925
11 Nov 16	13.40000 +0.41	13.46	12.92	13.05	1,176,492
10 Nov 16	12.99000 +0.31	13.11	12.77	12.81	1,243,543
09 Nov 16	12.68000 +0.33	12.72	12.20	12.20	1,137,221
08 Nov 16	12.35000 +0.12	12.43	12.10	12.19	1,030,234
07 Nov 16	12.23000 +0.11	12.58	12.18	12.35	1,544,101
04 Nov 16	12.12000 +0.14	12.23	12.03	12.05	879,531
03 Nov 16	11.98000 -0.25	12.33	11.93	12.22	1,083,297
02 Nov 16	12.23000 -0.63	12.89	12.13	12.89	3,478,356
01 Nov 16	12.86000 -0.07	13.02	12.78	12.98	1,295,885
31 Oct 16	12.93000 -0.12	13.05	12.83	13.05	1,366,960
28 Oct 16	13.05000 +0.02	13.14	12.81	12.94	1,297,894
27 Oct 16	13.03000 -0.17	13.76	12.78	13.65	1,582,874
26 Oct 16	13.20000 -0.19	13.38	13.19	13.28	827,542
25 Oct 16	13.39000 -0.13	13.55	13.21	13.55	1,677,254
24 Oct 16	13.52000 +0.18	13.63	13.29	13.46	995,967
21 Oct 16	13.34000 +0.19	13.58	13.06	13.06	1,157,214
20 Oct 16	13.15000 -0.05	13.17	12.99	13.14	824,098
19 Oct 16	13.20000 -0.07	13.44	13.12	13.26	893,668
18 Oct 16	13.27000 -0.29	13.79	13.25	13.71	602,927
17 Oct 16	13.56000 +0.02	13.67	13.44	13.51	994,419
14 Oct 16	13.54000 -0.25	13.89	13.54	13.85	659,832
13 Oct 16	13.79000 -0.44	14.14	13.71	14.14	1,234,832
12 Oct 16	14.23000 -0.21	14.55	14.23	14.46	1,041,366
11 Oct 16	14.44000 -0.06	14.59	14.29	14.49	2,013,157
10 Oct 16	14.50000 +0.15	14.66	14.33	14.39	1,415,055
07 Oct 16	14.35000 +0.36	14.36	14.02	14.05	1,459,449
06 Oct 16	13.99000 +0.25	14.13	13.76	13.76	1,274,254
05 Oct 16	13.74000 -0.06	14.04	13.64	13.93	1,455,357
04 Oct 16	13.80000 +0.68	13.82	13.04	13.12	2,880,696
03 Oct 16	13.12000 -0.45	13.69	13.10	13.59	749,986
30 Sep 16	13.57000 -0.06	13.68	13.49	13.64	1,560,059
29 Sep 16	13.63000 +0.04	13.68	13.50	13.55	1,791,691
28 Sep 16	13.59000 +0.41	13.68	13.13	13.19	2,081,199
27 Sep 16	13.18000 +0.01	13.30	13.08	13.18	753,057
26 Sep 16	13.17000 -0.13	13.30	13.12	13.23	584,382
23 Sep 16	13.30000 +0.01	13.36	13.18	13.31	497,170
22 Sep 16	13.29000 +0.43	13.32	12.88	12.99	718,600
21 Sep 16	12.86000 +0.14	12.89	12.50	12.72	2,924,785
20 Sep 16	12.72000 -0.29	13.41	12.70	13.03	1,178,044
19 Sep 16	13.01000 -0.34	13.58	12.97	13.52	1,416,999
16 Sep 16	13.35000 -0.06	13.55	13.11	13.37	1,760,321
15 Sep 16	13.41000 +0.28	13.60	13.13	13.15	2,552,129
14 Sep 16	13.13000 -0.43	13.59	12.81	13.52	8,679,109
13 Sep 16	13.56000 -0.26	13.77	13.46	13.67	1,028,964
12 Sep 16	13.82000 +0.35	13.83	13.33	13.33	1,124,482
09 Sep 16	13.47000 -0.64	14.09	13.45	14.06	1,460,089
08 Sep 16	14.11000 -0.14	14.60	14.10	14.28	705,814
07 Sep 16	14.25000 +0.11	14.28	14.07	14.14	682,808
06 Sep 16	14.14000 +0.02	14.23	14.01	14.19	367,133
02 Sep 16	14.12000 -0.02	14.25	14.05	14.16	545,396
01 Sep 16	14.14000 -0.04	14.38	14.06	14.25	527,068
31 Aug 16	14.18000 -0.01	14.27	14.08	14.16	641,421
30 Aug 16	14.19000 -0.17	14.41	14.17	14.35	601,386
29 Aug 16	14.36000 -0.05	14.49	14.29	14.45	618,841
26 Aug 16	14.41000 -0.05	14.64	14.21	14.46	933,527
25 Aug 16	14.46000 -0.17	14.63	14.37	14.57	488,607
24 Aug 16	14.63000 -0.28	15.00	14.60	14.88	796,732
23 Aug 16	14.91000 +0.00	15.01	14.88	14.93	669,900
22 Aug 16	14.91000 +0.08	15.01	14.75	14.82	1,087,157
19 Aug 16	14.83000 -0.04	14.87	14.70	14.84	777,834
18 Aug 16	14.87000 +0.24	14.90	14.55	14.57	974,899
17 Aug 16	14.63000 +0.07	14.67	14.30	14.54	957,704
16 Aug 16	14.56000 -0.15	14.75	14.55	14.65	535,974
15 Aug 16	14.71000 +0.09	14.82	14.61	14.68	659,853
12 Aug 16	14.62000 -0.14	14.76	14.52	14.74	690,901
11 Aug 16	14.76000 +0.12	14.91	14.57	14.63	918,702
10 Aug 16	14.64000 +0.22	14.77	14.28	14.39	1,552,030
09 Aug 16	14.42000 -0.39	14.81	14.32	14.80	1,238,797
08 Aug 16	14.81000 -0.04	15.00	14.74	14.90	1,467,186
05 Aug 16	14.85000 +0.51	14.89	14.16	14.37	1,251,073
04 Aug 16	14.34000 -0.45	14.91	14.31	14.77	991,320
03 Aug 16	14.79000 +0.08	14.91	14.55	14.63	552,010
02 Aug 16	14.71000 -0.23	14.96	14.60	14.94	1,137,119
01 Aug 16	14.94000 -0.08	15.07	14.82	15.00	988,191
29 Jul 16	15.02000 -0.05	15.17	14.97	15.06	2,152,242
28 Jul 16	15.07000 +0.78	15.15	14.37	14.86	3,651,875
27 Jul 16	14.29000 -0.10	14.53	14.22	14.38	1,288,723
26 Jul 16	14.39000 +0.06	14.50	14.22	14.39	1,022,204
25 Jul 16	14.33000 +0.41	14.50	13.89	13.92	2,105,893
22 Jul 16	13.92000 +0.53	13.93	13.25	13.34	1,465,590
21 Jul 16	13.39000 -0.02	13.56	13.34	13.43	1,174,431
20 Jul 16	13.41000 -0.08	13.58	13.29	13.58	1,476,653
19 Jul 16	13.49000 -0.31	13.82	13.46	13.72	780,373
18 Jul 16	13.80000 -0.29	14.15	13.70	14.05	957,523
15 Jul 16	14.09000 +0.00	14.17	13.94	14.17	990,938
14 Jul 16	14.09000 +0.15	14.18	13.96	14.07	1,173,674
13 Jul 16	13.94000 -0.01	14.02	13.80	13.90	704,333
12 Jul 16	13.95000 +0.15	13.99	13.82	13.89	998,216
11 Jul 16	13.80000 +0.03	13.85	13.73	13.83	749,510
08 Jul 16	13.77000 +0.05	13.90	13.76	13.82	998,226
07 Jul 16	13.72000 -0.11	13.90	13.56	13.82	1,527,340
06 Jul 16	13.83000 +0.03	13.90	13.54	13.69	526,114
05 Jul 16	13.80000 -0.20	13.99	13.76	13.99	1,060,978
01 Jul 16	14.00000 +0.05	14.11	13.81	14.01	1,790,536
30 Jun 16	13.95000 +0.21	14.08	13.79	14.02	1,533,656
29 Jun 16	13.74000 +0.15	13.82	13.61	13.71	2,211,737
28 Jun 16	13.59000 -0.10	14.08	13.45	13.79	1,248,098
27 Jun 16	13.69000 -0.26	13.92	13.62	13.84	1,251,025
24 Jun 16	13.95000 -0.29	14.06	13.71	13.76	4,181,292
23 Jun 16	14.24000 -0.18	14.86	14.21	14.61	2,408,236
22 Jun 16	14.42000 -0.40	14.98	14.42	14.85	838,788
21 Jun 16	14.82000 +0.14	14.88	14.29	14.73	707,430
20 Jun 16	14.68000 +0.09	14.88	14.67	14.78	450,847
17 Jun 16	14.59000 +0.00	14.82	14.56	14.56	893,611
16 Jun 16	14.59000 -0.25	14.87	14.45	14.73	636,961
15 Jun 16	14.84000 +0.20	15.01	14.64	14.66	714,611
14 Jun 16	14.64000 +0.38	14.71	14.24	14.26	1,215,996
13 Jun 16	14.26000 -0.48	14.89	14.25	14.67	711,012
10 Jun 16	14.74000 -0.45	15.19	14.74	15.02	586,617
09 Jun 16	15.19000 -0.05	15.26	15.01	15.18	964,637
08 Jun 16	15.24000 +0.19	15.35	14.88	15.07	1,336,003
07 Jun 16	15.05000 -0.43	15.48	15.02	15.46	1,384,428
06 Jun 16	15.48000 +0.03	15.94	15.26	15.44	1,238,378
03 Jun 16	15.45000 -0.30	15.82	15.33	15.72	504,592
02 Jun 16	15.75000 +0.00	16.05	15.69	16.03	1,173,371
01 Jun 16	15.75000 +0.08	15.89	15.63	15.63	2,124,108
31 May 16	15.67000 +0.53	15.79	15.13	15.15	1,537,988
27 May 16	15.14000 +0.32	15.25	14.67	14.89	1,256,513
26 May 16	14.82000 -0.14	15.02	14.63	14.95	442,109
25 May 16	14.96000 +0.10	15.01	14.75	14.89	1,055,967
24 May 16	14.86000 +0.32	14.91	14.56	14.61	1,235,912
23 May 16	14.54000 -0.01	14.66	14.46	14.52	771,199
20 May 16	14.55000 +0.00	14.84	14.38	14.66	776,669
19 May 16	14.55000 -0.35	14.88	14.35	14.82	1,185,700
18 May 16	14.90000 -0.15	15.10	14.71	14.98	980,055
17 May 16	15.05000 -0.34	15.38	15.01	15.37	1,337,766
16 May 16	15.39000 -0.14	15.64	15.39	15.58	501,289
13 May 16	15.53000 -0.20	15.77	15.48	15.68	414,160
12 May 16	15.73000 -0.19	16.06	15.59	15.99	610,870
11 May 16	15.92000 -0.57	16.51	15.73	16.38	1,618,992
10 May 16	16.49000 +0.39	16.65	16.03	16.08	851,988
09 May 16	16.10000 +0.26	16.26	15.83	15.88	1,030,257
06 May 16	15.84000 -0.12	16.25	15.75	15.90	714,241
05 May 16	15.96000 +0.03	16.17	15.91	16.00	728,891
04 May 16	15.93000 -0.25	16.19	15.88	16.03	769,693
03 May 16	16.18000 -0.27	16.41	16.01	16.30	872,890
02 May 16	16.45000 +0.32	16.47	16.14	16.15	827,754
29 Apr 16	16.13000 -0.16	16.52	15.88	16.33	1,119,515
28 Apr 16	16.29000 -0.22	17.23	15.93	16.60	1,772,861
27 Apr 16	16.51000 -0.58	17.08	16.43	16.99	1,374,304
26 Apr 16	17.09000 +0.19	17.09	16.71	16.89	584,982
25 Apr 16	16.90000 -0.06	17.02	16.82	16.96	758,011
22 Apr 16	16.96000 -0.07	17.08	16.78	17.06	490,909
21 Apr 16	17.03000 -0.26	17.31	16.92	17.13	832,728
20 Apr 16	17.29000 -0.03	17.40	17.04	17.32	513,579
19 Apr 16	17.32000 +0.11	17.38	17.15	17.27	545,978
18 Apr 16	17.21000 -0.02	17.25	17.03	17.20	455,960
15 Apr 16	17.23000 +0.18	17.32	16.89	17.00	612,697
14 Apr 16	17.05000 -0.06	17.19	16.94	17.14	549,206
13 Apr 16	17.11000 +0.08	17.12	16.93	17.10	660,034
12 Apr 16	17.03000 +0.17	17.06	16.70	16.82	568,697
11 Apr 16	16.86000 -0.07	17.13	16.64	16.97	637,453
08 Apr 16	16.93000 +0.42	17.03	16.58	16.63	689,783
07 Apr 16	16.51000 -0.20	16.81	16.39	16.57	933,125
06 Apr 16	16.71000 +0.07	16.75	16.39	16.62	798,486
05 Apr 16	16.64000 -0.27	16.82	16.49	16.80	962,563
04 Apr 16	16.91000 -0.03	17.08	16.76	17.00	1,016,904
01 Apr 16	16.94000 +0.25	16.99	16.43	16.59	678,627
31 Mar 16	16.69000 +0.23	16.72	16.45	16.48	713,671
30 Mar 16	16.46000 +0.21	16.49	16.23	16.34	784,263
29 Mar 16	16.25000 +1.08	16.33	15.01	15.15	1,692,469
28 Mar 16	15.17000 +0.07	15.21	15.03	15.11	407,559
24 Mar 16	15.10000 +0.36	15.17	14.60	14.69	709,065
23 Mar 16	14.74000 -0.16	14.88	14.53	14.86	630,694
22 Mar 16	14.90000 +0.09	15.06	14.68	14.78	832,995
21 Mar 16	14.81000 -0.43	15.21	14.65	15.18	683,212
18 Mar 16	15.24000 +0.40	15.48	14.92	14.92	904,948
17 Mar 16	14.84000 +0.32	15.05	14.42	14.52	1,071,266
16 Mar 16	14.52000 +0.34	14.69	14.09	14.09	1,601,615
15 Mar 16	14.18000 -0.29	14.57	14.11	14.43	486,533
14 Mar 16	14.47000 -0.11	14.65	14.46	14.58	697,628
11 Mar 16	14.58000 +0.05	14.79	14.48	14.60	759,577
10 Mar 16	14.53000 -0.57	15.44	14.48	15.22	697,548
09 Mar 16	15.10000 +0.19	15.22	14.56	14.99	950,475
08 Mar 16	14.91000 +0.12	14.95	14.46	14.74	921,154
07 Mar 16	14.79000 +0.19	14.97	14.42	14.55	807,340
04 Mar 16	14.59500 +0.26	14.63	14.27	14.31	876,435
03 Mar 16	14.34000 +0.32	14.39	13.89	13.98	492,387
02 Mar 16	14.02000 -0.04	14.06	13.75	14.03	520,803
01 Mar 16	14.06000 +0.22	14.13	13.71	14.03	857,255
29 Feb 16	13.84000 -0.10	14.00	13.80	13.91	497,500
26 Feb 16	13.94000 +0.42	13.95	13.41	13.58	558,085
25 Feb 16	13.52000 +0.13	13.62	13.15	13.39	649,591
24 Feb 16	13.39000 -0.01	13.41	13.05	13.26	741,136
23 Feb 16	13.40000 -0.25	13.84	13.34	13.63	817,447
22 Feb 16	13.65000 +0.07	14.00	13.60	13.74	708,244
19 Feb 16	13.58000 -0.36	13.94	13.50	13.87	664,851
18 Feb 16	13.94000 +0.01	14.13	13.58	13.89	540,895
17 Feb 16	13.93000 +0.03	14.43	13.81	14.02	803,960
16 Feb 16	13.90000 +0.44	14.06	13.43	13.65	779,109
12 Feb 16	13.46000 +0.39	13.57	13.24	13.26	688,140
11 Feb 16	13.07000 +0.03	13.19	12.51	12.70	962,143
10 Feb 16	13.04000 +0.23	13.28	12.83	12.90	622,636
09 Feb 16	12.81000 -0.06	13.12	12.58	12.67	787,160
08 Feb 16	12.87000 -0.56	13.45	12.60	13.21	1,007,786
05 Feb 16	13.43000 -0.37	14.13	13.40	13.89	1,303,542
04 Feb 16	13.80000 +0.31	14.37	13.62	14.27	2,372,707
03 Feb 16	13.49000 +0.05	14.02	13.00	13.66	2,672,499
02 Feb 16	13.44000 -0.63	14.18	13.14	13.92	1,119,922
01 Feb 16	14.07000 -0.06	14.25	13.70	13.99	829,379
29 Jan 16	14.13000 +0.28	14.20	13.87	13.87	1,196,841
28 Jan 16	13.85000 -0.05	14.56	13.72	14.04	623,600
27 Jan 16	13.90000 -0.19	14.16	13.72	14.07	740,617
26 Jan 16	14.09000 +0.31	14.15	13.70	13.87	613,623
25 Jan 16	13.78000 -0.27	14.06	13.68	14.02	510,009
22 Jan 16	14.05000 +0.45	14.06	13.74	13.83	1,087,803
21 Jan 16	13.60000 -0.13	14.05	13.27	13.72	1,638,670
20 Jan 16	13.73000 -0.44	14.19	13.01	14.01	1,362,368
19 Jan 16	14.16500 +0.03	14.58	13.98	14.53	1,285,424
15 Jan 16	14.13000 -0.28	14.35	13.82	14.02	1,167,408
14 Jan 16	14.41000 +0.13	14.53	14.01	14.31	1,118,820
13 Jan 16	14.28000 -0.14	14.76	13.95	14.42	2,304,081
12 Jan 16	14.41500 -1.07	15.20	14.03	15.18	3,109,479
11 Jan 16	15.49000 +0.32	15.73	15.16	15.22	606,766
08 Jan 16	15.17000 +0.19	15.68	15.06	15.06	1,114,703
07 Jan 16	14.98000 -0.65	15.68	14.98	15.37	1,427,380
06 Jan 16	15.63000 -0.28	15.95	15.41	15.73	1,387,097
05 Jan 16	15.91500 +0.11	16.01	15.56	15.80	666,625
04 Jan 16	15.80000 -0.22	15.83	15.39	15.66	1,089,447
31 Dec 15	16.02000 -0.21	16.26	15.91	16.13	498,267
30 Dec 15	16.23000 -0.29	16.75	16.07	16.75	687,762
29 Dec 15	16.52000 +0.51	16.53	15.97	16.07	968,931
28 Dec 15	16.01000 -0.19	16.19	15.73	16.10	331,642
24 Dec 15	16.20000 +0.15	16.23	15.99	15.99	222,584
23 Dec 15	16.05000 +0.25	16.18	15.74	15.74	645,552
22 Dec 15	15.80000 +0.25	15.80	15.43	15.56	423,561
21 Dec 15	15.55000 +0.29	15.57	15.32	15.33	633,512
18 Dec 15	15.26000 -0.18	15.68	15.08	15.40	1,133,023
17 Dec 15	15.44000 -0.17	15.76	15.40	15.63	615,697
16 Dec 15	15.61000 +0.50	15.77	15.11	15.25	1,949,636
15 Dec 15	15.11000 +0.28	15.27	14.81	14.81	819,157
14 Dec 15	14.83000 -0.79	15.79	14.82	15.65	1,300,230
11 Dec 15	15.62000 -0.20	15.92	15.22	15.33	923,112
10 Dec 15	15.82000 +0.12	15.89	15.61	15.63	672,564
09 Dec 15	15.70000 +0.10	15.98	15.55	15.61	651,376
08 Dec 15	15.60000 -0.12	15.70	15.37	15.53	664,664
07 Dec 15	15.72000 -0.22	16.00	15.50	15.88	494,423
04 Dec 15	15.94000 +0.11	16.02	15.74	15.82	531,518
03 Dec 15	15.83000 -0.07	16.12	15.31	15.97	1,147,696
02 Dec 15	15.90000 -0.05	16.19	15.81	15.99	1,091,088
01 Dec 15	15.95000 +0.00	16.09	15.75	16.04	372,916
30 Nov 15	15.95000 -0.07	16.15	15.83	16.08	662,648
27 Nov 15	16.02000 -0.12	16.24	15.87	16.09	350,532
25 Nov 15	16.14000 +0.09	16.24	15.93	16.13	395,840
24 Nov 15	16.05000 +0.11	16.11	15.73	15.83	513,000
23 Nov 15	15.94000 -0.14	16.23	15.78	16.02	755,781
20 Nov 15	16.08000 +0.22	16.60	16.07	16.10	1,106,815
19 Nov 15	15.86000 -0.02	16.00	15.70	15.83	694,960
18 Nov 15	15.88000 +0.41	16.07	15.47	15.55	2,129,038
17 Nov 15	15.47000 -0.64	16.20	15.45	16.20	1,743,526
16 Nov 15	16.11000 -0.94	17.00	15.87	17.00	2,613,672
13 Nov 15	17.05000 -0.17	17.18	16.78	17.14	1,035,724
12 Nov 15	17.22000 -0.09	17.38	17.14	17.20	783,246
11 Nov 15	17.31000 -0.13	17.52	17.16	17.52	420,413
10 Nov 15	17.44000 +0.14	17.44	17.09	17.22	666,997
09 Nov 15	17.30000 -0.47	17.73	16.74	17.70	1,649,400
06 Nov 15	17.77000 -0.05	18.00	17.44	17.81	1,142,864
05 Nov 15	17.82000 +0.09	17.97	17.61	17.76	597,299
04 Nov 15	17.73000 -0.26	18.00	17.68	17.99	626,827
03 Nov 15	17.99000 -0.01	18.09	17.89	17.95	941,622
02 Nov 15	18.00000 +0.14	18.06	17.85	17.96	581,709
30 Oct 15	17.86000 +0.05	17.94	17.53	17.78	833,701
29 Oct 15	17.81000 -0.19	18.23	17.73	18.00	1,108,214
28 Oct 15	18.00000 +0.42	18.06	17.50	17.58	963,246
27 Oct 15	17.58000 -0.28	17.99	17.50	17.70	764,727
26 Oct 15	17.86000 +0.33	17.92	17.32	17.44	990,599
23 Oct 15	17.53000 +0.76	17.62	16.59	17.02	1,413,075
22 Oct 15	16.77000 -0.10	18.05	16.43	17.73	2,236,410
21 Oct 15	16.87000 -0.84	17.92	16.64	17.65	2,964,670
20 Oct 15	17.71000 -0.13	17.99	17.43	17.90	973,723
19 Oct 15	17.84000 -0.15	18.01	17.72	17.86	1,075,853
16 Oct 15	17.99000 -0.45	18.68	17.71	18.45	2,376,354
15 Oct 15	18.44000 -0.12	18.88	18.32	18.71	1,382,160
14 Oct 15	18.56000 -0.19	19.05	18.55	18.84	827,372
13 Oct 15	18.75000 +0.00	18.91	18.59	18.72	744,270
12 Oct 15	18.75000 -0.05	18.96	18.65	18.75	458,547
09 Oct 15	18.80000 +0.06	18.84	18.46	18.78	899,401
08 Oct 15	18.74000 +0.17	18.92	18.38	18.60	1,649,020
07 Oct 15	18.57000 +0.72	18.63	17.85	17.98	1,304,415
06 Oct 15	17.85000 -0.26	18.13	17.77	18.13	616,428
05 Oct 15	18.11000 +0.62	18.17	17.51	17.69	1,011,684
02 Oct 15	17.49000 +0.20	17.51	16.85	17.23	599,476
01 Oct 15	17.29000 +0.51	17.30	16.69	16.87	1,032,865
30 Sep 15	16.78000 +0.74	16.87	16.01	16.31	1,194,652
29 Sep 15	16.04000 -0.27	16.41	15.90	16.35	840,838
28 Sep 15	16.31000 -0.64	17.09	16.29	16.90	808,777
25 Sep 15	16.95000 -0.16	17.85	16.89	17.30	823,042
24 Sep 15	17.11000 -0.03	17.27	16.84	17.06	517,029
23 Sep 15	17.14000 -0.18	17.47	17.08	17.39	552,876
22 Sep 15	17.32000 -0.44	17.78	17.25	17.54	1,230,265
21 Sep 15	17.76000 +0.18	17.96	17.49	17.75	614,738
18 Sep 15	17.58000 -0.55	18.04	17.53	17.88	863,429
17 Sep 15	18.13000 +0.12	18.25	17.81	18.02	1,130,620
16 Sep 15	18.01000 +0.16	18.08	17.72	17.84	815,254
15 Sep 15	17.85000 +0.10	18.06	17.63	17.82	797,890
14 Sep 15	17.75000 -0.07	17.89	17.67	17.84	440,471
11 Sep 15	17.82000 +0.20	17.90	17.47	17.47	540,189
10 Sep 15	17.62000 +0.00	17.91	17.25	17.53	1,268,364
09 Sep 15	17.62000 -0.66	18.47	17.61	18.47	1,046,551
08 Sep 15	18.28500 +0.10	18.40	18.11	18.36	725,593
04 Sep 15	18.18000 -0.08	18.37	17.94	18.01	456,767
03 Sep 15	18.26000 +0.20	18.56	18.06	18.06	696,014
02 Sep 15	18.06000 +0.37	18.10	17.65	17.85	756,309
01 Sep 15	17.69000 -0.47	18.23	17.60	17.78	834,479
31 Aug 15	18.16000 -0.27	18.43	17.98	18.26	891,802
28 Aug 15	18.43000 +0.35	18.59	18.01	18.08	1,074,763
27 Aug 15	18.08000 +0.40	18.32	17.71	17.83	980,069
26 Aug 15	17.68000 +0.35	17.76	17.28	17.71	976,428
25 Aug 15	17.33000 +0.13	17.91	17.27	17.71	1,354,111
24 Aug 15	17.20000 -0.49	17.61	16.05	16.57	2,267,482
21 Aug 15	17.69000 -0.12	17.87	17.08	17.45	1,515,563
20 Aug 15	17.81000 -0.54	18.43	17.56	18.23	1,538,464
19 Aug 15	18.35000 -0.33	18.56	18.24	18.56	701,011
18 Aug 15	18.68000 -0.02	18.78	18.49	18.61	887,683
17 Aug 15	18.70000 +0.09	18.83	18.50	18.61	1,292,190
14 Aug 15	18.61000 -0.13	18.78	18.40	18.69	616,211
13 Aug 15	18.74000 +0.10	19.13	18.54	18.73	641,590
12 Aug 15	18.64000 -0.16	18.74	18.20	18.54	852,225
11 Aug 15	18.80000 -0.06	19.06	18.47	18.80	554,388
10 Aug 15	18.86000 -0.13	19.27	18.79	19.15	732,276
07 Aug 15	18.99000 -0.03	19.05	18.74	18.91	427,982
06 Aug 15	19.02000 -0.17	19.34	18.73	19.17	607,667
05 Aug 15	19.19000 -0.09	19.57	19.06	19.36	701,408
04 Aug 15	19.28000 -0.06	19.59	19.21	19.32	537,414
03 Aug 15	19.34000 +0.26	19.42	19.07	19.16	619,038
31 Jul 15	19.08000 +0.20	19.40	18.91	18.97	890,929
30 Jul 15	18.88000 +0.30	19.12	18.34	18.57	845,591
29 Jul 15	18.58000 -0.10	18.86	18.33	18.71	829,310
28 Jul 15	18.68000 +0.02	19.11	18.55	18.76	895,372
27 Jul 15	18.66000 -0.21	19.07	18.52	18.65	1,150,102
24 Jul 15	18.87000 -0.17	19.53	18.64	19.09	1,284,073
23 Jul 15	19.04000 -0.20	20.23	18.88	20.04	1,653,498
22 Jul 15	19.24000 +0.04	19.46	19.11	19.14	723,540
21 Jul 15	19.20000 +0.21	19.33	19.03	19.19	511,453
20 Jul 15	18.99000 -0.11	19.32	18.97	19.32	340,446
17 Jul 15	19.10000 -0.06	19.25	18.85	19.11	485,840
16 Jul 15	19.16000 +0.04	19.35	19.04	19.26	799,715
15 Jul 15	19.12000 -0.38	19.55	19.10	19.43	527,234
14 Jul 15	19.50000 +0.60	19.69	18.84	19.09	2,253,439
13 Jul 15	18.90000 +0.18	19.01	18.82	18.93	666,567
10 Jul 15	18.72000 +0.41	18.74	18.40	18.53	435,492
09 Jul 15	18.31000 +0.09	18.73	18.22	18.42	652,050
08 Jul 15	18.22000 -0.39	18.69	18.07	18.43	836,274
07 Jul 15	18.61000 +0.27	18.62	18.02	18.34	1,053,214
06 Jul 15	18.34000 -0.01	18.58	18.13	18.26	1,236,340
02 Jul 15	18.35000 -0.14	18.85	18.17	18.52	1,261,245
01 Jul 15	18.49000 +0.14	18.55	18.29	18.55	819,051
30 Jun 15	18.35000 +0.15	18.59	17.98	18.37	1,296,580
29 Jun 15	18.20000 -0.46	18.80	18.09	18.53	2,093,782
26 Jun 15	18.66000 +0.45	18.66	18.11	18.26	1,808,212
25 Jun 15	18.21000 +0.19	18.23	18.02	18.03	907,164
24 Jun 15	18.02000 -0.09	18.11	17.89	18.11	886,957
23 Jun 15	18.11000 +0.01	18.16	17.82	18.11	726,055
22 Jun 15	18.10000 +0.02	18.33	17.88	18.13	767,751
19 Jun 15	18.08000 -0.08	18.33	17.86	18.16	1,635,156
18 Jun 15	18.16000 +0.12	18.34	18.02	18.04	742,438
17 Jun 15	18.04000 +0.18	18.07	17.83	17.88	995,337
16 Jun 15	17.86000 +0.09	18.02	17.63	17.75	813,612
15 Jun 15	17.77000 +0.23	17.92	17.38	17.46	905,089
12 Jun 15	17.54000 -0.19	17.78	17.51	17.68	709,642
11 Jun 15	17.73000 +0.12	17.95	17.37	17.62	1,065,976
10 Jun 15	17.61000 +0.83	17.77	16.72	16.83	1,764,119
09 Jun 15	16.78000 +0.15	16.85	16.55	16.59	680,428
08 Jun 15	16.63000 -0.21	16.87	16.55	16.75	592,656
05 Jun 15	16.84000 +0.34	16.87	16.33	16.48	580,204
04 Jun 15	16.50000 -0.05	16.77	16.49	16.55	547,721
03 Jun 15	16.55000 -0.04	16.85	16.35	16.65	763,974
02 Jun 15	16.59000 +0.00	16.75	16.45	16.53	1,100,667
01 Jun 15	16.59000 -0.04	16.70	16.34	16.61	804,152
29 May 15	16.63000 -0.13	16.89	16.46	16.73	511,093
28 May 15	16.76000 -0.02	16.86	16.64	16.75	425,239
27 May 15	16.78000 +0.28	16.81	16.40	16.50	650,209
26 May 15	16.50000 -0.29	16.76	16.41	16.71	837,186
22 May 15	16.79000 -0.23	17.17	16.73	16.97	635,138
21 May 15	17.02000 +0.15	17.11	16.71	16.81	738,484
20 May 15	16.87000 +0.10	17.09	16.62	16.83	842,029
19 May 15	16.77000 +0.01	16.92	16.63	16.77	722,467
18 May 15	16.76500 +0.17	17.12	16.56	17.03	927,811
15 May 15	16.59000 +0.08	16.83	16.46	16.55	625,476
14 May 15	16.51000 +0.23	16.63	16.23	16.33	534,785
13 May 15	16.28000 -0.11	16.60	16.14	16.37	613,891
12 May 15	16.39000 +0.49	16.60	15.81	16.00	1,223,083
11 May 15	15.90000 +0.02	16.04	15.76	15.86	508,765
08 May 15	15.88000 -0.11	16.22	15.50	16.15	814,380
07 May 15	15.99000 +0.10	16.11	15.78	15.91	627,736
06 May 15	15.89000 -0.06	16.07	15.75	16.05	434,733
05 May 15	15.95000 -0.36	16.34	15.88	16.33	684,950
04 May 15	16.31000 +0.16	16.50	15.76	16.03	723,247
01 May 15	16.15000 +0.07	16.33	15.90	16.18	563,383
30 Apr 15	16.08000 -0.03	16.14	15.65	16.14	1,052,287
29 Apr 15	16.11000 -0.66	16.89	15.96	16.57	1,667,245
28 Apr 15	16.77000 +0.02	16.90	16.53	16.68	802,328
27 Apr 15	16.75000 -0.20	17.22	16.56	17.00	1,141,411
24 Apr 15	16.95000 +0.27	17.10	16.47	16.64	1,213,072
23 Apr 15	16.68000 +0.24	16.92	15.45	16.70	1,739,683
22 Apr 15	16.44000 +0.40	16.45	15.96	16.04	1,802,570
21 Apr 15	16.04000 +0.04	16.07	15.82	15.99	1,063,519
20 Apr 15	16.00000 +0.00	16.12	15.84	16.09	1,229,550
17 Apr 15	16.00000 +0.30	16.19	15.78	16.07	2,483,815
16 Apr 15	15.70000 +0.40	15.71	15.20	15.32	1,236,698
15 Apr 15	15.30000 +0.48	15.35	14.79	14.96	1,253,605
14 Apr 15	14.82000 -0.44	15.27	14.78	15.22	784,299
13 Apr 15	15.26000 -0.09	15.38	15.13	15.31	588,703
10 Apr 15	15.35000 +0.18	15.40	14.99	15.22	1,445,398
09 Apr 15	15.17000 -0.42	15.66	15.09	15.63	728,582
08 Apr 15	15.59000 +0.67	15.65	14.86	15.00	1,199,937
07 Apr 15	14.92000 -0.53	15.55	14.91	15.48	1,635,500
06 Apr 15	15.45000 -0.22	15.84	15.43	15.63	740,730
02 Apr 15	15.67000 +0.11	15.85	15.40	15.58	719,848
01 Apr 15	15.56000 -0.10	15.69	15.24	15.69	1,397,182
31 Mar 15	15.66000 +0.34	15.85	15.10	15.27	1,652,448
30 Mar 15	15.32000 -0.21	15.73	15.24	15.56	1,073,820
27 Mar 15	15.53000 +0.03	15.59	15.21	15.53	1,259,391
26 Mar 15	15.50000 -0.12	15.65	15.44	15.51	754,416
25 Mar 15	15.62000 -0.49	16.28	15.60	16.16	1,220,756
24 Mar 15	16.11000 +0.38	16.25	15.73	15.74	1,131,602
23 Mar 15	15.73000 +0.22	16.05	15.47	15.47	1,497,285
20 Mar 15	15.51000 -0.53	16.20	15.51	16.15	2,125,786
19 Mar 15	16.04000 -0.25	16.41	15.85	16.19	1,229,419
18 Mar 15	16.29000 -0.09	16.56	16.25	16.30	1,999,865
17 Mar 15	16.38000 +0.02	16.58	16.16	16.39	961,740
16 Mar 15	16.36000 +0.05	16.58	16.16	16.42	814,308
13 Mar 15	16.31000 +0.11	16.55	16.13	16.21	1,051,758
12 Mar 15	16.20000 +0.44	16.27	15.82	15.82	218,660
11 Mar 15	15.76000 -0.50	16.31	15.64	16.31	232,887
10 Mar 15	16.26000 +0.03	16.35	15.97	15.97	1,201,252
09 Mar 15	16.23000 +0.30	16.36	15.99	16.03	1,889,548
06 Mar 15	15.93000 -0.36	16.18	15.81	16.17	860,258
05 Mar 15	16.29000 +0.16	16.38	16.04	16.38	672,989
04 Mar 15	16.13000 -0.37	16.43	16.04	16.43	946,327
03 Mar 15	16.50000 -0.34	16.90	16.37	16.80	1,319,239
02 Mar 15	16.84000 +0.55	17.00	16.25	16.25	1,344,938
27 Feb 15	16.29000 -0.01	16.40	16.07	16.29	1,208,791
26 Feb 15	16.30000 -0.15	16.67	16.16	16.40	1,413,528
25 Feb 15	16.45000 +0.18	16.60	16.16	16.25	1,104,052
24 Feb 15	16.27000 -0.30	16.54	16.12	16.45	1,483,574
23 Feb 15	16.57000 +0.18	16.92	16.36	16.91	1,690,659
20 Feb 15	16.39000 -0.30	16.70	16.36	16.65	1,188,101
19 Feb 15	16.69000 -0.08	16.86	16.66	16.80	2,540,024
18 Feb 15	16.77500 +0.16	16.87	16.51	16.51	1,354,858
17 Feb 15	16.61000 -0.01	16.82	16.53	16.58	844,395
13 Feb 15	16.62000 -0.21	16.95	16.60	16.80	1,123,687
12 Feb 15	16.83000 +0.14	17.06	16.61	16.74	1,993,066
11 Feb 15	16.69000 +0.19	16.73	16.40	16.44	2,490,859
10 Feb 15	16.50000 +0.30	16.58	16.25	16.36	1,158,492
09 Feb 15	16.20000 +0.44	16.23	15.55	15.75	1,897,366
06 Feb 15	15.76500 -0.21	16.13	15.71	16.04	980,299
05 Feb 15	15.98000 +0.28	16.10	15.68	15.78	761,472
04 Feb 15	15.70000 +0.00	15.85	15.49	15.66	1,412,129
03 Feb 15	15.70000 +0.42	15.82	15.07	15.57	1,423,221
02 Feb 15	15.28000 +0.31	15.31	13.34	13.34	1,116,115
30 Jan 15	14.97000 -0.64	15.86	14.91	15.56	2,037,494
29 Jan 15	15.61000 +0.35	16.25	15.12	15.72	4,237,722
28 Jan 15	15.26000 -0.05	15.46	15.15	15.45	2,052,807
27 Jan 15	15.31000 -0.31	15.60	15.28	15.40	1,072,871
26 Jan 15	15.62000 +0.30	15.62	15.33	15.47	1,798,371
23 Jan 15	15.32000 -0.13	15.61	15.23	15.40	1,147,414
22 Jan 15	15.45000 -0.14	15.73	15.21	15.66	2,141,259
21 Jan 15	15.59000 +0.48	15.65	15.05	15.28	2,403,187
20 Jan 15	15.11000 +0.01	15.38	15.02	15.21	2,274,998
16 Jan 15	15.10000 -0.09	15.49	15.03	15.14	1,780,041
15 Jan 15	15.19000 -0.23	15.46	15.08	15.40	1,729,442
14 Jan 15	15.42000 +0.75	15.43	14.35	14.54	1,201,444
13 Jan 15	14.67000 +0.12	15.14	14.52	14.87	1,116,297
12 Jan 15	14.55000 +0.07	14.82	14.27	14.51	778,503
09 Jan 15	14.48000 -0.04	14.88	14.28	14.50	1,443,132
08 Jan 15	14.52000 +0.29	15.07	14.41	14.44	2,277,884
07 Jan 15	14.23000 +1.02	14.29	13.25	13.35	2,430,230
06 Jan 15	13.21000 +0.02	13.45	12.88	13.24	1,485,467
05 Jan 15	13.19000 -0.29	13.57	13.07	13.40	2,103,866
02 Jan 15	13.48000 -0.25	13.96	13.39	13.73	773,668
31 Dec 14	13.73000 +0.09	13.94	13.62	13.69	946,587
30 Dec 14	13.64000 +0.04	13.69	13.44	13.60	755,957
29 Dec 14	13.60000 -0.03	13.67	13.51	13.66	419,488
26 Dec 14	13.63000 -0.02	13.73	13.55	13.73	395,022
24 Dec 14	13.64500 -0.06	13.75	13.60	13.74	369,539
23 Dec 14	13.71000 +0.31	13.73	13.30	13.45	837,638
22 Dec 14	13.40000 +0.27	13.44	13.14	13.14	611,276
19 Dec 14	13.13000 +0.04	13.26	12.82	13.11	2,246,745
18 Dec 14	13.09000 +0.33	13.27	12.74	12.94	1,475,305
17 Dec 14	12.76000 -0.01	13.23	12.52	12.77	1,735,854
16 Dec 14	12.77000 -0.34	13.17	12.75	13.05	1,040,689
15 Dec 14	13.11500 -0.18	13.56	12.88	13.30	1,158,767
12 Dec 14	13.29000 +0.40	13.58	12.71	12.78	1,724,753
11 Dec 14	12.89000 -0.06	13.25	12.84	13.05	726,715
10 Dec 14	12.95000 -0.29	13.25	12.88	13.20	1,082,792
09 Dec 14	13.24000 -0.16	13.45	13.15	13.22	1,384,398
08 Dec 14	13.40000 -0.04	13.59	13.34	13.41	1,487,467
05 Dec 14	13.44000 -0.01	13.59	13.43	13.47	1,208,869
04 Dec 14	13.45000 -0.12	13.64	13.33	13.52	1,087,151
03 Dec 14	13.57000 -0.19	13.79	13.49	13.74	986,466
02 Dec 14	13.76000 +0.25	14.20	13.60	13.60	885,529
01 Dec 14	13.51000 -0.69	14.13	13.46	14.13	856,144
28 Nov 14	14.20000 +0.38	14.33	13.87	13.89	597,089
26 Nov 14	13.82000 -0.21	14.07	13.77	14.07	775,914
25 Nov 14	14.03000 -0.17	14.26	13.96	14.26	754,177
24 Nov 14	14.20000 +0.29	14.20	13.82	13.90	1,295,197
21 Nov 14	13.91000 +0.07	14.13	13.77	14.01	1,223,686
20 Nov 14	13.84000 +0.24	14.03	13.48	13.58	1,161,162
19 Nov 14	13.60000 -0.60	14.10	13.50	14.10	912,325
18 Nov 14	14.20000 +0.32	14.23	13.95	13.96	294,963
17 Nov 14	13.88000 -0.42	14.33	13.82	14.24	218,918
14 Nov 14	14.30000 -0.37	14.75	14.10	14.66	1,139,773
13 Nov 14	14.67000 +0.36	14.68	14.28	14.35	1,366,995
12 Nov 14	14.31000 +0.22	14.44	13.93	14.00	1,172,497
11 Nov 14	14.09000 +0.94	14.11	13.06	13.38	1,967,959
10 Nov 14	13.15000 -0.40	13.58	12.94	13.56	1,123,532
07 Nov 14	13.55000 +0.10	13.64	13.25	13.45	1,116,771
06 Nov 14	13.45000 +0.09	13.47	13.17	13.42	1,918,216
05 Nov 14	13.36000 +0.00	13.52	12.89	13.52	1,740,083
04 Nov 14	13.36000 +0.19	13.55	13.23	13.39	1,311,350
03 Nov 14	13.17000 +0.08	13.42	12.94	13.13	771,487
31 Oct 14	13.09000 +0.01	13.49	12.98	13.38	1,521,697
30 Oct 14	13.08500 +0.11	13.29	12.87	12.87	1,020,031
29 Oct 14	12.97000 +0.05	13.06	12.73	12.97	759,400
28 Oct 14	12.92000 +0.33	13.00	12.29	12.61	1,315,368
27 Oct 14	12.59000 +0.18	12.61	12.22	12.38	852,836
24 Oct 14	12.41000 +0.21	12.46	11.97	12.22	1,024,626
23 Oct 14	12.20000 +0.30	12.53	11.74	11.99	1,063,077
22 Oct 14	11.90000 -0.15	12.26	11.85	12.15	914,776
21 Oct 14	12.05000 +0.29	12.14	11.60	11.84	759,158
20 Oct 14	11.76000 +0.19	11.85	11.55	11.55	1,001,578
17 Oct 14	11.57000 +0.01	11.87	11.48	11.73	869,358
16 Oct 14	11.56000 +0.34	11.74	10.96	11.12	819,657
15 Oct 14	11.22000 +0.19	11.32	10.74	10.84	1,014,380
14 Oct 14	11.03000 +0.35	11.04	10.63	10.78	769,857
13 Oct 14	10.68000 -0.07	10.85	10.50	10.73	877,126
10 Oct 14	10.75000 -0.26	11.20	10.74	10.96	823,669
09 Oct 14	11.01000 -0.31	11.54	11.00	11.29	841,698
08 Oct 14	11.32000 -0.06	11.51	11.25	11.36	738,874
07 Oct 14	11.38000 -0.29	11.64	11.38	11.54	748,322
06 Oct 14	11.67000 -0.32	12.14	11.67	12.06	609,891
03 Oct 14	11.99000 +0.46	12.20	11.36	11.63	2,033,531
02 Oct 14	11.53000 +0.56	11.56	10.86	11.00	924,421
01 Oct 14	10.97000 -0.24	11.24	10.86	11.17	1,017,343
30 Sep 14	11.21000 -0.32	11.61	11.21	11.46	883,334
29 Sep 14	11.53000 -0.30	11.75	11.47	11.72	658,996
26 Sep 14	11.83000 +0.22	11.87	11.62	11.62	581,718
25 Sep 14	11.61000 -0.20	11.83	11.50	11.83	674,286
24 Sep 14	11.81000 +0.21	11.84	11.59	11.63	465,452
23 Sep 14	11.60000 +0.14	11.65	11.40	11.41	623,300
22 Sep 14	11.46000 -0.28	11.72	11.34	11.67	448,000
19 Sep 14	11.74500 +0.07	11.86	11.51	11.73	1,078,300
18 Sep 14	11.67000 +0.18	11.69	11.39	11.54	396,700
17 Sep 14	11.49000 +0.12	11.53	11.29	11.33	648,300
16 Sep 14	11.37000 -0.07	11.49	11.23	11.36	726,600
15 Sep 14	11.44000 -0.11	11.53	11.32	11.53	382,300
12 Sep 14	11.55000 -0.08	11.68	11.39	11.65	522,000
11 Sep 14	11.63000 -0.24	11.87	11.58	11.79	646,100
10 Sep 14	11.87000 +0.10	11.90	11.69	11.76	395,300
09 Sep 14	11.77000 -0.31	12.16	11.74	12.03	710,700
08 Sep 14	12.08000 +0.60	12.22	11.35	11.48	2,132,200
05 Sep 14	11.48000 +0.03	11.52	11.38	11.42	521,200
04 Sep 14	11.45000 +0.20	11.59	11.25	11.27	996,400
03 Sep 14	11.25000 -0.18	11.48	11.21	11.46	611,400
02 Sep 14	11.43000 +0.14	11.44	11.18	11.30	840,300
29 Aug 14	11.29000 +0.03	11.31	11.11	11.26	633,600
28 Aug 14	11.26000 +0.03	11.32	11.04	11.18	826,400
27 Aug 14	11.23000 +0.23	11.25	10.96	10.99	1,113,000
26 Aug 14	11.00000 +0.23	11.01	10.70	10.77	665,000
25 Aug 14	10.77000 +0.21	10.78	10.56	10.63	476,100
22 Aug 14	10.56000 -0.23	10.79	10.55	10.76	445,900
21 Aug 14	10.79000 +0.09	10.82	10.51	10.67	563,200
20 Aug 14	10.70000 -0.28	10.93	10.65	10.89	634,700
19 Aug 14	10.98000 -0.05	11.08	10.85	11.03	754,200
18 Aug 14	11.03000 +0.20	11.06	10.86	10.89	698,000
15 Aug 14	10.83000 -0.10	11.01	10.72	11.00	527,400
14 Aug 14	10.93000 +0.09	10.98	10.69	10.84	779,200
13 Aug 14	10.84000 -0.06	10.99	10.58	10.90	893,600
12 Aug 14	10.90000 +0.03	11.00	10.69	10.83	1,108,600
11 Aug 14	10.86500 +0.18	10.90	10.63	10.75	940,400
08 Aug 14	10.69000 -0.09	10.89	10.66	10.76	718,900
07 Aug 14	10.78000 +0.02	11.06	10.73	10.81	1,586,000
06 Aug 14	10.76000 +0.35	10.86	10.17	10.36	2,147,300
05 Aug 14	10.41000 -0.09	10.62	10.35	10.42	1,244,700
04 Aug 14	10.50000 +0.32	10.55	10.07	10.19	2,034,100
01 Aug 14	10.18000 -0.30	10.58	10.17	10.47	1,168,700
31 Jul 14	10.48000 -0.20	10.64	10.43	10.56	1,259,300
30 Jul 14	10.68000 +0.25	10.77	10.50	10.63	1,645,900
29 Jul 14	10.43000 -0.04	10.61	10.36	10.49	1,073,200
28 Jul 14	10.47000 -0.47	11.09	10.29	10.93	1,717,100
25 Jul 14	10.94000 +0.00	11.11	10.72	10.89	1,227,700
24 Jul 14	10.94000 -0.41	12.03	10.60	11.47	2,598,700
23 Jul 14	11.35000 -0.25	11.91	11.28	11.60	1,648,100
22 Jul 14	11.60000 +0.32	11.79	11.29	11.36	1,129,800
21 Jul 14	11.28500 -0.03	11.40	11.18	11.25	554,400
18 Jul 14	11.32000 +0.18	11.40	11.10	11.13	500,500
17 Jul 14	11.14000 -0.15	11.23	11.05	11.23	872,400
16 Jul 14	11.29000 +0.01	11.40	11.26	11.35	751,700
15 Jul 14	11.28000 -0.27	11.69	11.20	11.58	777,700
14 Jul 14	11.55000 -0.14	11.83	11.53	11.81	562,400
11 Jul 14	11.69000 -0.09	11.99	11.65	11.75	805,900
10 Jul 14	11.78000 -0.36	12.09	11.69	11.97	1,098,700
09 Jul 14	12.14000 +0.08	12.24	11.95	12.09	865,200
08 Jul 14	12.06000 -0.40	12.45	11.81	12.38	1,827,800
07 Jul 14	12.46000 +0.02	12.63	12.36	12.40	858,700
03 Jul 14	12.44000 +0.27	12.64	12.13	12.20	385,700
02 Jul 14	12.17200 +0.26	12.33	11.90	11.90	673,600
01 Jul 14	11.91000 -0.23	12.28	11.91	12.15	1,259,100
30 Jun 14	12.14000 +0.25	12.16	11.74	11.91	925,500
27 Jun 14	11.89000 -0.10	12.19	11.74	11.87	10,383,200
26 Jun 14	11.99000 -0.31	12.49	11.98	12.30	1,053,100
25 Jun 14	12.30000 +0.53	12.54	11.61	11.78	2,153,400
24 Jun 14	11.77000 -0.21	12.19	11.63	11.94	1,525,700
23 Jun 14	11.98000 +0.03	12.04	11.81	11.95	643,600
20 Jun 14	11.95000 -0.23	12.33	11.91	12.19	858,000
19 Jun 14	12.18000 +0.00	12.33	12.07	12.25	848,000
18 Jun 14	12.18000 -0.10	12.31	11.98	12.25	911,700
17 Jun 14	12.28000 +0.10	12.31	12.05	12.12	1,514,200
16 Jun 14	12.18000 -0.39	12.57	12.10	12.52	745,000
13 Jun 14	12.57000 +0.18	12.63	12.27	12.40	807,600
12 Jun 14	12.39000 +0.18	12.50	12.05	12.21	1,239,200
11 Jun 14	12.21000 +0.37	12.24	11.77	11.80	1,400,500
10 Jun 14	11.84000 +0.24	11.85	11.50	11.54	817,800
09 Jun 14	11.60000 -0.04	11.64	11.30	11.54	916,600
06 Jun 14	11.64000 +0.32	11.67	11.22	11.35	958,300
05 Jun 14	11.32000 +0.21	11.46	11.03	11.12	1,426,200
04 Jun 14	11.11000 -0.20	11.35	11.05	11.27	667,500
03 Jun 14	11.31000 -0.02	11.43	11.15	11.28	495,400
02 Jun 14	11.33000 -0.33	11.75	11.30	11.64	685,800
30 May 14	11.66000 +0.21	11.71	11.31	11.42	1,356,400
29 May 14	11.45000 -0.04	11.72	11.43	11.55	680,200
28 May 14	11.49000 -0.02	11.63	11.30	11.53	904,400
27 May 14	11.51000 -0.05	11.66	11.46	11.59	631,500
23 May 14	11.56000 +0.20	11.66	11.33	11.37	1,036,400
22 May 14	11.36000 +0.22	11.44	11.07	11.14	819,200
21 May 14	11.14000 +0.19	11.30	10.95	10.96	763,900
20 May 14	10.95000 -0.33	11.27	10.89	11.27	586,300
19 May 14	11.28000 +0.03	11.31	11.02	11.24	628,200
16 May 14	11.25000 -0.04	11.32	10.96	11.32	767,800
15 May 14	11.29000 +0.08	11.33	10.90	11.15	1,092,100
14 May 14	11.21000 -0.11	11.52	11.17	11.39	821,700
13 May 14	11.32000 +0.03	11.70	11.17	11.31	2,120,300
12 May 14	11.29000 +0.07	11.59	11.14	11.26	1,138,600
09 May 14	11.22000 +0.07	11.28	11.01	11.14	969,600
08 May 14	11.15000 +0.35	11.45	10.26	10.27	3,300,800
07 May 14	10.80000 +0.00	10.88	10.52	10.85	799,600
06 May 14	10.80000 -0.26	11.07	10.77	11.02	676,300
05 May 14	11.06000 -0.45	11.49	10.95	11.45	712,300
02 May 14	11.51500 +0.39	11.53	11.15	11.20	882,000
01 May 14	11.13000 -0.03	11.19	10.83	11.05	711,500
30 Apr 14	11.16000 +0.01	11.19	10.93	11.12	1,063,700
29 Apr 14	11.15000 +0.13	11.31	10.85	11.04	1,309,200
28 Apr 14	11.02000 -0.28	11.47	10.76	11.32	2,182,000
25 Apr 14	11.30000 -0.38	11.68	11.20	11.56	1,528,100
24 Apr 14	11.68000 -1.25	12.40	11.56	11.99	4,314,500
23 Apr 14	12.93000 -0.46	13.48	12.90	13.37	2,012,800
22 Apr 14	13.39000 +0.31	13.44	12.94	13.10	1,331,600
21 Apr 14	13.08000 +0.38	13.09	12.64	12.71	1,196,900
17 Apr 14	12.70000 +0.05	12.78	12.57	12.64	655,300
16 Apr 14	12.65000 +0.12	12.80	12.54	12.59	886,000
15 Apr 14	12.53000 +0.08	12.56	12.15	12.53	899,100
14 Apr 14	12.45000 -0.17	12.80	12.43	12.73	554,700
11 Apr 14	12.62000 -0.12	12.87	12.53	12.64	1,195,500
10 Apr 14	12.74000 -0.04	13.03	12.61	12.68	1,828,400
09 Apr 14	12.78000 +0.64	12.95	12.58	12.69	2,084,900
08 Apr 14	12.14000 -0.17	12.36	12.05	12.36	1,544,700
07 Apr 14	12.31000 -0.04	12.38	12.00	12.28	2,189,900
04 Apr 14	12.35000 -0.05	12.84	12.28	12.51	1,900,700
03 Apr 14	12.40000 +0.08	12.57	12.32	12.35	2,213,400
02 Apr 14	12.32000 +0.14	12.53	12.05	12.21	1,054,300
01 Apr 14	12.18000 -0.14	12.57	12.18	12.40	1,478,800
31 Mar 14	12.32000 +0.37	12.34	11.97	12.04	1,152,900
28 Mar 14	11.95000 +0.24	12.09	11.70	11.76	753,300
27 Mar 14	11.71000 +0.04	11.88	11.62	11.68	1,195,900
26 Mar 14	11.67000 -0.07	12.36	11.55	12.36	1,847,500
25 Mar 14	11.74000 +0.04	11.85	11.65	11.74	511,600
24 Mar 14	11.70000 -0.29	12.14	11.60	12.01	1,160,300
21 Mar 14	11.99000 -0.28	12.42	11.91	12.27	1,311,400
20 Mar 14	12.27000 -0.13	12.44	12.22	12.39	435,400
19 Mar 14	12.40000 -0.07	12.61	12.28	12.49	725,500
18 Mar 14	12.47000 +0.16	12.62	12.26	12.26	862,800
17 Mar 14	12.31000 -0.43	12.81	12.29	12.81	2,029,200
14 Mar 14	12.74000 -0.19	13.18	12.68	12.92	2,489,500
13 Mar 14	12.93000 -0.04	13.11	12.00	13.00	3,120,500
12 Mar 14	12.97000 +0.17	13.28	12.67	12.72	2,581,000
11 Mar 14	12.80000 -0.08	12.97	12.69	12.97	1,088,700
10 Mar 14	12.88000 -0.09	13.12	12.73	12.97	749,700
07 Mar 14	12.97000 -0.14	13.29	12.93	13.20	1,851,300
06 Mar 14	13.11000 +0.22	13.30	12.91	12.91	1,573,600
05 Mar 14	12.89000 +0.02	13.31	12.80	12.85	1,662,600
04 Mar 14	12.87000 +0.10	13.01	12.75	12.93	1,209,600
03 Mar 14	12.77000 -0.08	12.92	12.66	12.75	1,040,800
28 Feb 14	12.85000 -0.40	13.26	12.74	12.98	2,379,200
27 Feb 14	13.25000 +0.57	13.92	12.61	12.69	6,978,200
26 Feb 14	12.68000 +0.53	12.70	12.01	12.16	2,228,600
25 Feb 14	12.15000 +0.05	12.25	11.98	12.08	1,098,600
24 Feb 14	12.10000 +0.49	12.12	11.65	11.70	1,754,100
21 Feb 14	11.61000 +0.34	11.61	11.33	11.43	1,397,800
20 Feb 14	11.27000 +0.11	11.32	11.07	11.18	1,316,600
19 Feb 14	11.16000 -0.45	11.70	11.12	11.55	1,904,300
18 Feb 14	11.61000 +0.11	11.73	11.47	11.48	1,189,500
14 Feb 14	11.50000 -0.34	11.92	11.44	11.80	1,243,300
13 Feb 14	11.84000 +0.19	11.89	11.51	11.60	1,437,600
12 Feb 14	11.65000 -0.31	12.07	11.61	11.99	1,506,700
11 Feb 14	11.96000 +0.03	12.15	11.86	11.91	1,718,600
10 Feb 14	11.93000 -0.27	12.15	11.85	12.11	2,549,200
07 Feb 14	12.20000 +0.19	12.32	11.89	12.30	4,441,200
06 Feb 14	12.01000 +0.71	12.09	11.01	11.26	7,981,100
05 Feb 14	11.30000 -0.10	11.39	11.12	11.25	2,629,600
04 Feb 14	11.40000 -0.11	11.64	11.36	11.60	3,214,900
03 Feb 14	11.51000 -0.22	11.88	11.24	11.69	3,581,400
31 Jan 14	11.73000 +0.38	11.92	11.26	11.34	3,977,200
30 Jan 14	11.35000 +0.26	11.40	11.10	11.20	3,200,600
29 Jan 14	11.09000 -0.20	11.30	11.01	11.19	1,496,300
28 Jan 14	11.29000 -0.29	11.33	10.84	11.05	3,817,400
27 Jan 14	11.58000 -0.09	11.77	11.40	11.74	2,117,100
24 Jan 14	11.67000 -0.59	12.21	11.60	12.17	2,656,300
23 Jan 14	12.26000 -0.23	12.45	12.23	12.41	951,300
22 Jan 14	12.49000 -0.02	12.57	12.35	12.51	967,400
21 Jan 14	12.51000 -0.05	12.80	12.44	12.62	1,092,200
17 Jan 14	12.56000 -0.04	12.70	12.47	12.58	967,300
16 Jan 14	12.60000 -0.14	12.75	12.27	12.75	2,463,500
15 Jan 14	12.74000 -0.24	13.03	12.64	12.85	1,558,000
14 Jan 14	12.98000 +0.13	13.10	12.87	12.89	1,558,500
13 Jan 14	12.85000 -0.23	13.13	12.70	13.07	1,908,000
10 Jan 14	13.08000 +0.03	13.24	13.01	13.12	1,683,400
09 Jan 14	13.05000 -0.37	13.64	13.02	13.42	2,909,800
08 Jan 14	13.42000 -0.38	13.97	13.36	13.81	1,919,500
07 Jan 14	13.80000 -0.04	14.04	13.75	13.91	1,971,000
06 Jan 14	13.84000 -0.22	14.18	13.73	14.06	2,830,000
03 Jan 14	14.06000 -0.10	14.45	14.00	14.22	1,896,300
02 Jan 14	14.16000 -0.17	14.29	13.99	14.29	1,569,700
31 Dec 13	14.33000 -0.29	14.50	14.26	14.39	1,005,300
30 Dec 13	14.62000 +0.11	14.67	14.30	14.51	404,500
27 Dec 13	14.51000 +0.00	14.65	14.45	14.51	510,200
26 Dec 13	14.51000 -0.05	14.73	14.48	14.58	377,200
24 Dec 13	14.56000 +0.22	14.75	14.30	14.36	407,600
23 Dec 13	14.34000 +0.08	14.61	14.12	14.37	696,500
20 Dec 13	14.26000 +0.14	14.30	13.99	14.17	1,726,300
19 Dec 13	14.12000 +0.04	14.17	13.97	14.07	1,340,400
18 Dec 13	14.08000 +0.16	14.19	13.87	13.97	1,413,900
17 Dec 13	13.92000 -0.12	14.06	13.88	14.03	961,100
16 Dec 13	14.04000 +0.05	14.16	13.97	14.06	1,329,900
13 Dec 13	13.99000 +0.02	14.23	13.97	14.01	1,347,700
12 Dec 13	13.97000 -0.20	14.39	13.96	14.19	1,100,100
11 Dec 13	14.17000 -0.35	14.71	14.15	14.52	1,370,200
10 Dec 13	14.52000 +0.29	14.66	14.23	14.24	2,175,100
09 Dec 13	14.23000 -0.13	14.49	14.18	14.38	1,166,800
06 Dec 13	14.36000 +0.36	14.46	14.04	14.09	1,379,900
05 Dec 13	14.00000 -0.07	14.15	13.96	14.05	1,735,000
04 Dec 13	14.07000 +0.03	14.26	13.91	13.98	1,998,700
03 Dec 13	14.04000 -0.10	14.17	13.97	14.08	2,192,400
02 Dec 13	14.14000 -0.30	14.43	13.95	14.40	4,979,200
29 Nov 13	14.44000 -0.02	14.60	14.44	14.50	1,464,700
27 Nov 13	14.46000 -0.18	14.68	14.41	14.68	2,981,200
26 Nov 13	14.64000 -0.04	15.40	14.63	15.40	2,315,600
25 Nov 13	14.68000 -0.16	14.92	14.67	14.91	1,628,800
22 Nov 13	14.84000 -0.04	14.98	14.72	14.95	1,209,200
21 Nov 13	14.88100 +0.29	15.03	14.62	14.66	1,380,800
20 Nov 13	14.59000 -0.33	14.99	14.51	14.98	1,534,400
19 Nov 13	14.92000 -0.26	15.19	14.88	15.15	1,787,600
18 Nov 13	15.18000 +0.53	15.50	14.90	15.00	6,255,800
15 Nov 13	14.65000 +0.15	14.85	14.49	14.50	2,566,100
14 Nov 13	14.50000 -0.04	14.85	14.25	14.25	4,223,200
13 Nov 13	14.54000 +0.26	14.63	14.06	14.16	2,568,800
12 Nov 13	14.28000 +0.02	14.46	14.20	14.22	3,201,900
11 Nov 13	14.26000 +0.58	14.48	13.45	13.51	6,129,600
08 Nov 13	13.68000 +0.84	13.74	12.75	12.89	4,242,500
07 Nov 13	12.84000 -0.42	13.33	12.80	13.25	3,406,700
06 Nov 13	13.26000 -0.35	13.61	13.10	13.30	3,992,200
05 Nov 13	13.61000 -0.14	13.88	13.50	13.83	3,721,900
04 Nov 13	13.75000 -45.22	13.82	13.09	13.65	5,902,100
01 Nov 13	58.97000 +0.46	59.01	58.01	58.54	5,315,500
31 Oct 13	58.51000 +0.46	58.68	57.73	57.95	5,036,400
30 Oct 13	58.05000 -0.22	58.48	57.65	58.24	4,465,400
29 Oct 13	58.27000 +0.44	58.28	57.53	57.80	7,097,500
28 Oct 13	57.83000 -0.16	58.03	57.26	58.03	5,407,100
25 Oct 13	57.99000 -0.01	58.13	57.53	58.05	3,181,400
24 Oct 13	58.00000 +0.30	58.16	57.65	57.93	10,218,400
23 Oct 13	57.70000 -1.00	57.82	56.92	57.65	4,060,300
22 Oct 13	58.70000 +0.28	58.79	57.61	58.23	9,274,100
21 Oct 13	58.42000 +0.77	58.42	57.24	57.57	4,968,700
18 Oct 13	57.65000 +1.18	58.12	56.21	56.89	8,404,500
17 Oct 13	56.47000 +0.85	56.74	54.15	55.49	17,121,400
16 Oct 13	55.62000 -0.28	56.42	55.52	56.42	8,774,700
15 Oct 13	55.90000 -0.15	56.35	55.58	56.08	3,771,400
14 Oct 13	56.05000 +0.53	56.33	55.27	55.44	7,844,600
11 Oct 13	55.52000 -0.07	56.25	55.44	55.61	4,330,500
10 Oct 13	55.59000 +0.34	56.15	55.40	55.88	3,831,200
09 Oct 13	55.25000 -0.84	56.35	54.97	56.33	5,984,300
08 Oct 13	56.09000 -0.04	56.60	55.85	56.32	5,753,400
07 Oct 13	56.13000 +0.80	56.67	55.65	55.88	5,088,200
04 Oct 13	55.33000 +0.49	55.61	54.87	54.99	2,356,500
03 Oct 13	54.84000 -0.65	55.51	54.71	55.25	2,667,000
02 Oct 13	55.49000 -0.73	55.99	55.04	55.51	1,766,100
01 Oct 13	56.22000 +0.86	56.22	55.11	55.19	2,099,100
30 Sep 13	55.36000 -0.59	55.79	55.17	55.30	1,511,300
27 Sep 13	55.95000 +0.93	56.17	55.00	55.02	2,223,800
26 Sep 13	55.02000 -0.53	55.72	54.97	55.25	2,509,100
25 Sep 13	55.55000 -0.08	55.95	55.45	55.57	1,733,800
24 Sep 13	55.63000 -0.69	56.23	55.59	56.15	1,991,600
23 Sep 13	56.32000 -0.56	56.87	55.97	56.65	2,178,300
20 Sep 13	56.88000 -0.17	57.44	56.86	57.19	2,773,600
19 Sep 13	57.05000 +0.43	57.34	56.54	56.54	3,068,600
18 Sep 13	56.62200 +0.87	56.76	55.55	55.82	2,904,500
17 Sep 13	55.75000 +0.30	55.92	55.47	55.47	632,900
16 Sep 13	55.45000 -0.36	56.24	55.37	56.18	891,600
13 Sep 13	55.81000 +0.53	55.98	55.14	55.33	1,552,000
12 Sep 13	55.28000 -0.54	55.80	55.05	55.65	1,331,300
11 Sep 13	55.82000 +0.45	55.86	55.27	55.49	1,491,800
10 Sep 13	55.37000 -0.03	56.00	55.20	55.50	2,636,500
09 Sep 13	55.40000 +0.55	55.48	54.94	54.99	944,700
06 Sep 13	54.85000 +0.56	55.37	53.86	54.47	1,904,900
05 Sep 13	54.29000 -0.22	54.92	54.27	54.64	2,755,900
04 Sep 13	54.51000 +1.30	54.73	52.83	53.00	6,212,100
03 Sep 13	53.21000 +0.62	53.63	52.75	53.11	1,900,500
30 Aug 13	52.59000 -0.16	52.88	52.38	52.85	952,200
29 Aug 13	52.75000 +0.04	52.94	52.42	52.60	1,394,100
28 Aug 13	52.71000 -0.26	53.14	52.65	52.95	2,363,200
27 Aug 13	52.97000 -0.67	53.43	52.90	53.22	2,282,700
26 Aug 13	53.64000 -0.10	54.06	53.58	53.78	2,160,600
23 Aug 13	53.74000 +0.53	53.77	53.14	53.39	2,388,800
22 Aug 13	53.21000 +0.50	53.27	52.59	52.79	1,563,000
21 Aug 13	52.71000 +0.20	52.99	52.33	52.51	1,861,100
20 Aug 13	52.51000 +0.49	52.76	51.73	52.09	1,824,400
19 Aug 13	52.02000 -0.47	52.74	51.87	52.49	4,838,700
16 Aug 13	52.49000 -0.70	53.44	52.38	53.28	3,174,300
15 Aug 13	53.19000 +0.41	53.25	52.19	52.37	6,907,300
14 Aug 13	52.78000 +0.10	53.11	52.62	52.70	2,142,900
13 Aug 13	52.68000 +0.22	52.77	52.35	52.61	2,801,500
12 Aug 13	52.46000 -0.19	52.79	52.36	52.36	2,646,200
09 Aug 13	52.65000 +0.12	52.76	52.16	52.43	2,636,900
08 Aug 13	52.53000 +0.75	52.62	51.66	51.77	6,465,900
07 Aug 13	51.78000 -0.20	52.09	51.57	51.96	4,115,100
06 Aug 13	51.98000 -0.16	52.30	51.71	51.98	4,478,200
05 Aug 13	52.14000 +0.57	52.29	51.40	51.40	4,747,600
02 Aug 13	51.57000 -0.03	52.09	51.19	51.50	5,113,800
01 Aug 13	51.59800 +1.61	51.79	50.27	50.27	5,638,400
31 Jul 13	49.99000 +0.99	50.20	49.00	49.02	4,925,800
30 Jul 13	49.00000 +0.07	49.30	48.80	48.86	6,232,000
29 Jul 13	48.93000 -0.25	49.27	48.71	48.94	4,625,100
26 Jul 13	49.18000 +0.24	49.55	48.70	48.95	5,037,300
25 Jul 13	48.94000 -0.58	49.50	48.89	49.39	7,373,100
24 Jul 13	49.52000 -0.46	50.15	48.74	50.00	10,825,700
23 Jul 13	49.98000 -4.00	51.77	49.75	50.00	33,330,800
22 Jul 13	53.98000 +0.45	54.13	53.15	53.50	3,587,900
19 Jul 13	53.53000 -0.55	54.12	53.08	53.69	4,495,900
18 Jul 13	54.08000 +0.46	54.38	53.52	53.55	2,137,100
17 Jul 13	53.62000 -0.13	54.27	53.45	53.87	3,010,700
16 Jul 13	53.75000 -0.01	54.15	53.46	53.66	3,058,500
15 Jul 13	53.76000 -0.01	54.34	53.29	53.60	3,476,000
12 Jul 13	53.77000 +0.31	53.83	52.92	53.03	5,070,000
11 Jul 13	53.46000 +0.53	53.67	53.03	53.19	4,567,600
10 Jul 13	52.93000 +0.26	53.00	52.45	52.58	3,794,400
09 Jul 13	52.67000 +0.06	52.95	52.07	52.68	3,692,700
08 Jul 13	52.61000 -0.19	53.07	52.53	53.02	1,614,800
05 Jul 13	52.80000 +0.70	52.80	52.09	52.55	1,598,400
03 Jul 13	52.10000 -0.13	52.39	51.70	51.70	1,948,700
02 Jul 13	52.23000 -0.54	53.05	51.94	52.95	2,386,600
01 Jul 13	52.77000 -0.15	53.69	52.71	52.98	3,455,200
28 Jun 13	52.92000 +0.24	53.11	52.26	52.63	2,714,300
27 Jun 13	52.68000 +1.07	52.79	51.90	51.98	4,587,900
26 Jun 13	51.61000 +0.04	52.47	51.30	51.94	3,675,900
25 Jun 13	51.57000 +0.54	52.03	51.08	51.63	3,016,000
24 Jun 13	51.03000 +0.70	51.51	49.67	49.75	3,671,000
21 Jun 13	50.33000 -0.87	51.28	49.88	51.28	7,510,600
20 Jun 13	51.20000 -1.80	52.47	51.15	52.46	7,579,600
19 Jun 13	53.00000 -0.76	53.89	52.96	53.82	6,719,400
18 Jun 13	53.76000 -0.53	54.53	53.75	54.42	5,246,100
17 Jun 13	54.29000 +0.04	54.85	54.19	54.85	2,196,900
14 Jun 13	54.25000 -0.22	54.71	54.11	54.23	2,594,500
13 Jun 13	54.47000 -0.13	54.84	54.20	54.72	2,571,500
12 Jun 13	54.60000 -0.21	55.61	54.38	55.31	3,571,100
11 Jun 13	54.81000 -0.12	54.98	53.99	54.44	2,491,400
10 Jun 13	54.93000 -0.11	55.35	54.72	55.06	2,015,100
07 Jun 13	55.04000 -0.03	55.75	54.78	55.04	4,418,500
06 Jun 13	55.07000 +0.42	55.07	54.21	54.58	2,547,600
05 Jun 13	54.65000 -0.98	55.66	54.61	55.40	3,388,000
04 Jun 13	55.63000 -0.31	56.58	55.59	56.01	1,402,900
03 Jun 13	55.94000 +0.91	56.18	54.58	54.99	2,342,400
31 May 13	55.03000 -0.65	55.87	55.00	55.55	1,921,300
30 May 13	55.68000 -0.73	56.48	55.64	56.48	1,781,100
29 May 13	56.41000 -0.75	57.28	56.38	56.90	2,998,300
28 May 13	57.16000 +0.43	57.52	56.95	57.15	1,016,400
24 May 13	56.73000 -0.07	56.75	56.26	56.46	2,232,200
23 May 13	56.80000 -0.09	57.01	55.88	56.40	5,373,900
22 May 13	56.89000 -0.77	57.87	56.40	57.51	2,317,200
21 May 13	57.66000 -0.21	57.94	57.32	57.85	2,167,200
20 May 13	57.87000 +0.22	57.99	57.38	57.38	1,206,500
17 May 13	57.65000 +0.80	57.78	56.55	56.75	2,403,400
16 May 13	56.85000 -0.80	57.75	56.70	57.75	1,791,300
15 May 13	57.65000 -0.36	58.08	57.46	57.85	1,000,900
14 May 13	58.01000 +0.17	58.20	57.80	57.86	1,161,400
13 May 13	57.84000 -0.11	58.20	57.42	58.15	1,552,900
10 May 13	57.95000 +0.05	58.09	57.83	57.97	1,791,700
09 May 13	57.90000 -0.46	58.29	57.83	58.29	1,393,200
08 May 13	58.36000 -0.22	58.84	58.22	58.62	1,926,600
07 May 13	58.58000 -0.18	58.95	58.44	58.75	1,781,100
06 May 13	58.76000 +0.27	58.82	58.42	58.55	1,365,800
03 May 13	58.49000 +0.16	58.84	58.29	58.84	2,345,000
02 May 13	58.33000 -0.17	58.77	58.29	58.77	2,630,300
01 May 13	58.50000 -0.05	58.60	58.16	58.42	1,770,500
30 Apr 13	58.55000 +0.17	58.81	58.20	58.51	2,146,400
29 Apr 13	58.38000 +0.13	58.81	58.09	58.09	1,786,400
26 Apr 13	58.25000 -0.84	59.27	58.18	59.24	2,844,400
25 Apr 13	59.09000 +0.31	59.42	58.74	59.00	3,341,500
24 Apr 13	58.78000 -0.28	59.93	57.44	58.75	6,659,700
23 Apr 13	59.06000 +0.19	59.13	58.59	59.12	3,914,300
22 Apr 13	58.87000 +0.12	58.92	57.45	57.77	3,462,700
19 Apr 13	58.75000 +0.83	58.93	57.58	58.05	4,494,600
18 Apr 13	57.92000 +1.22	58.05	55.73	55.73	5,687,900
17 Apr 13	56.70000 -0.06	56.94	55.62	55.62	5,352,200
16 Apr 13	56.76000 +1.30	56.97	55.60	55.97	5,724,600
15 Apr 13	55.46000 -0.91	56.15	55.14	56.00	3,341,100
12 Apr 13	56.37000 +0.77	56.47	55.31	55.31	2,446,300
11 Apr 13	55.60000 +0.22	55.97	55.23	55.37	2,372,900
10 Apr 13	55.38000 +0.78	55.41	54.37	54.66	2,085,000
09 Apr 13	54.60000 -0.10	55.19	54.27	54.81	1,737,300
08 Apr 13	54.70000 +1.05	54.72	53.47	53.63	1,403,400
05 Apr 13	53.65000 -0.33	53.76	52.38	53.23	2,764,300
04 Apr 13	53.98000 +0.23	54.26	53.68	53.87	1,299,000
03 Apr 13	53.75000 -0.80	54.62	53.31	54.53	4,018,200
02 Apr 13	54.55000 -0.04	54.96	54.34	54.69	2,633,000
01 Apr 13	54.59000 +0.16	54.98	54.43	54.48	3,522,000
28 Mar 13	54.43000 +0.37	54.55	53.66	53.99	2,335,700
27 Mar 13	54.06000 +0.45	54.06	53.14	53.23	1,474,600
26 Mar 13	53.61000 +0.42	53.87	52.97	53.49	2,378,200
25 Mar 13	53.19000 -0.47	53.92	53.11	53.90	2,123,000
22 Mar 13	53.66000 -0.39	54.24	53.57	54.12	1,463,500
21 Mar 13	54.05000 -0.36	54.42	53.64	54.08	1,651,100
20 Mar 13	54.41000 +1.14	54.46	53.41	53.48	2,788,200
19 Mar 13	53.27000 -0.33	53.74	52.82	53.74	3,222,500
18 Mar 13	53.60000 -0.10	53.70	53.05	53.07	2,002,200
15 Mar 13	53.70000 -0.05	53.88	53.30	53.52	1,845,700
14 Mar 13	53.75000 +0.37	53.96	53.17	53.37	3,943,900
13 Mar 13	53.38000 +0.25	53.40	52.69	53.05	2,145,500
12 Mar 13	53.13000 +0.06	53.20	52.70	52.94	2,883,300
11 Mar 13	53.07000 +0.55	53.09	52.01	52.03	4,684,300
08 Mar 13	52.52000 +0.56	52.54	51.91	52.05	2,746,200
07 Mar 13	51.96000 +1.03	52.01	50.42	50.87	3,895,300
06 Mar 13	50.93000 -0.18	51.73	50.59	51.18	5,017,000
05 Mar 13	51.11000 +1.46	51.22	49.81	49.92	5,652,100
04 Mar 13	49.65000 +0.10	49.70	49.42	49.50	2,067,300
01 Mar 13	49.55000 -0.30	49.88	49.03	49.59	3,001,000
28 Feb 13	49.85000 +0.22	50.08	49.45	49.53	3,664,800
27 Feb 13	49.63000 +0.39	49.84	49.12	49.13	1,975,700
26 Feb 13	49.24000 +0.27	49.49	48.56	49.09	2,454,300
25 Feb 13	48.97000 -1.12	50.80	48.94	50.36	2,314,900
22 Feb 13	50.09000 +0.95	50.21	49.14	49.53	3,315,400
21 Feb 13	49.14000 -0.83	50.00	48.84	50.00	4,310,600
20 Feb 13	49.97000 -0.62	50.61	49.85	50.53	3,670,600
19 Feb 13	50.59000 -0.51	51.05	50.30	50.99	2,653,800
15 Feb 13	51.10000 -0.48	51.70	50.76	51.53	3,149,100
14 Feb 13	51.58000 +0.27	51.75	50.65	51.30	2,089,800
13 Feb 13	51.31000 -0.67	51.98	51.26	51.98	2,006,200
12 Feb 13	51.98000 +0.18	52.29	51.69	52.06	1,624,100
11 Feb 13	51.80000 -0.49	52.76	51.63	52.66	3,467,100
08 Feb 13	52.29000 +0.13	52.69	52.15	52.50	3,375,600
07 Feb 13	52.16000 +0.01	52.48	51.71	51.92	2,666,600
06 Feb 13	52.15000 +0.65	52.46	50.84	51.20	6,136,900
05 Feb 13	51.50000 +0.78	52.00	50.53	50.78	5,158,900
04 Feb 13	50.72000 +0.42	50.77	50.28	50.31	4,203,100
01 Feb 13	50.30000 +1.64	50.73	47.40	48.95	12,128,700
31 Jan 13	48.66000 +0.74	51.21	46.93	47.00	14,949,200
30 Jan 13	47.92000 +0.13	48.63	47.80	47.88	9,390,000
29 Jan 13	47.79000 -0.56	48.13	47.72	48.00	5,525,200
28 Jan 13	48.35000 +0.42	48.56	48.02	48.22	2,950,100
25 Jan 13	47.93000 +0.05	48.35	47.60	48.35	7,132,500
24 Jan 13	47.88000 -0.77	48.94	47.87	48.41	4,858,600
23 Jan 13	48.65000 +0.21	48.85	48.40	48.52	3,687,400
22 Jan 13	48.44000 -0.39	49.12	48.00	48.57	4,776,800
18 Jan 13	48.83000 -0.67	49.43	48.56	49.00	2,741,800
17 Jan 13	49.50000 -0.08	49.92	49.06	49.76	2,656,800
16 Jan 13	49.58000 -0.32	49.94	48.97	49.66	2,440,600
15 Jan 13	49.90000 -0.33	50.23	49.69	50.15	2,266,300
14 Jan 13	50.23000 -0.08	50.69	50.05	50.34	2,259,700
11 Jan 13	50.31000 +0.14	50.50	49.99	50.31	2,310,100
10 Jan 13	50.17000 -0.77	50.50	49.77	49.85	4,725,500
09 Jan 13	50.94000 +0.12	51.19	50.66	51.19	2,588,700
08 Jan 13	50.82000 -0.42	51.30	50.56	51.30	3,995,700
07 Jan 13	51.24000 +0.43	51.39	50.19	50.56	3,305,700
04 Jan 13	50.81000 +0.33	51.25	50.16	50.53	1,635,100
03 Jan 13	50.48000 +0.19	50.76	49.58	50.00	2,565,700
02 Jan 13	50.29000 +1.18	50.83	49.65	50.00	3,498,100
31 Dec 12	49.11000 +0.66	49.55	48.07	48.20	3,223,400
28 Dec 12	48.45000 -0.55	49.08	48.33	48.74	2,118,100
27 Dec 12	49.00000 +0.56	49.07	48.21	48.87	2,544,100
26 Dec 12	48.44000 -0.37	48.97	48.18	48.44	2,520,600
24 Dec 12	48.81000 +0.01	49.19	48.46	49.17	997,800
21 Dec 12	48.80000 -0.44	49.18	48.21	48.98	2,974,000
20 Dec 12	49.24000 -0.19	49.58	49.10	49.35	3,560,900
19 Dec 12	49.43000 -0.06	49.74	49.03	49.04	4,484,000
18 Dec 12	49.49000 +0.96	49.66	48.42	48.50	4,702,000
17 Dec 12	48.53000 +0.77	48.53	47.65	48.00	2,343,300
14 Dec 12	47.76000 -0.33	48.56	47.51	48.00	4,576,400
13 Dec 12	48.09000 -0.42	48.60	47.89	48.39	3,505,200
12 Dec 12	48.51000 -0.14	49.16	48.31	49.14	5,114,700
11 Dec 12	48.65000 -0.76	49.75	48.38	49.75	4,289,400
10 Dec 12	49.41000 -0.06	50.09	49.27	49.86	2,991,700
07 Dec 12	49.47000 -0.17	50.64	49.27	49.45	3,078,400
06 Dec 12	49.64000 +0.44	50.17	49.23	49.25	2,629,000
05 Dec 12	49.20000 -1.64	50.95	49.10	50.82	5,459,700
04 Dec 12	50.84000 -0.12	50.99	50.09	50.89	3,451,700
03 Dec 12	50.96000 +0.14	51.98	50.49	51.21	5,889,200
30 Nov 12	50.82000 -0.28	51.07	50.41	50.56	3,587,000
29 Nov 12	51.10000 +1.00	51.39	49.13	49.17	9,500,100
28 Nov 12	50.10000 +2.39	50.12	47.27	47.27	11,602,400
27 Nov 12	47.71000 +1.04	48.34	46.10	46.10	8,598,700
26 Nov 12	46.67000 -0.34	47.15	46.10	47.00	6,783,500
23 Nov 12	47.01000 +0.21	47.06	46.47	46.99	1,616,100
21 Nov 12	46.80000 +0.59	47.69	46.54	46.89	6,135,500
20 Nov 12	46.21000 -1.14	47.66	45.48	47.05	9,284,700
19 Nov 12	47.35000 -0.88	48.94	47.24	48.49	11,804,900
16 Nov 12	48.23000 +10.62	50.50	47.81	49.32	49,898,900
15 Nov 12	37.61000 +0.37	37.75	37.00	37.19	3,036,300
14 Nov 12	37.24000 -0.91	38.34	37.02	38.26	2,192,400
13 Nov 12	38.15000 -0.03	38.50	37.88	37.97	2,345,900
12 Nov 12	38.18000 -0.45	38.85	37.97	38.78	2,972,200
09 Nov 12	38.63000 +0.01	39.16	38.39	38.62	2,521,900
08 Nov 12	38.62000 -0.85	39.92	38.59	39.58	2,012,400
07 Nov 12	39.47000 -0.53	40.02	38.33	38.94	5,602,600
06 Nov 12	40.00000 -0.25	40.60	39.61	40.49	3,504,300
05 Nov 12	40.25000 +0.40	40.30	39.38	39.75	3,472,900
02 Nov 12	39.85000 -0.45	40.60	39.51	40.31	2,775,800
01 Nov 12	40.30000 -0.13	40.70	40.10	40.30	1,342,800
31 Oct 12	40.43000 +0.40	40.49	39.61	39.99	2,517,500
26 Oct 12	40.03000 -0.42	40.72	39.64	40.64	4,198,700
25 Oct 12	40.45000 +0.06	41.01	40.36	40.73	2,277,800
24 Oct 12	40.39000 -0.68	41.33	40.29	40.75	1,464,000
23 Oct 12	41.07000 -0.76	41.63	40.74	41.57	2,383,900
22 Oct 12	41.83000 -0.15	42.16	41.55	41.88	2,095,100
19 Oct 12	41.98000 -0.92	42.90	41.86	42.90	3,227,000
18 Oct 12	42.90000 +1.31	43.37	42.10	42.58	5,134,200
17 Oct 12	41.59000 +0.05	41.68	41.22	41.40	2,235,300
16 Oct 12	41.54000 +0.60	42.85	41.00	41.00	2,245,900
15 Oct 12	40.94000 +0.12	41.14	40.44	40.72	3,024,000
12 Oct 12	40.82000 -0.38	41.55	40.63	41.43	2,927,100
11 Oct 12	41.20000 -0.49	41.99	41.16	41.88	2,738,700
10 Oct 12	41.69000 -0.44	42.35	41.63	42.00	2,384,800
09 Oct 12	42.13000 -0.38	42.72	41.80	42.57	1,117,600
08 Oct 12	42.51000 -0.26	42.91	42.27	42.49	1,160,500
05 Oct 12	42.77000 +0.14	43.23	42.50	42.92	2,049,100
04 Oct 12	42.63000 -0.31	43.07	42.47	43.07	2,098,700
03 Oct 12	42.94000 -0.21	43.34	42.81	43.10	2,814,700
02 Oct 12	43.15000 -0.37	43.63	42.93	43.08	3,931,600
01 Oct 12	43.52000 +0.40	43.55	42.93	43.05	3,180,500
28 Sep 12	43.12000 +0.30	43.16	42.26	42.26	2,663,000
27 Sep 12	42.82000 +0.16	43.00	42.42	42.97	3,929,300
26 Sep 12	42.66000 +0.64	42.66	41.86	42.00	3,106,200
25 Sep 12	42.02000 +0.01	42.42	41.88	42.00	2,584,800
24 Sep 12	42.01000 +0.10	42.14	41.61	41.79	2,340,600
21 Sep 12	41.91000 +0.11	42.29	41.66	42.00	3,299,100
20 Sep 12	41.80000 +0.09	41.96	41.08	41.48	1,636,000
19 Sep 12	41.71000 +0.46	41.89	40.62	41.43	2,148,200
18 Sep 12	41.25000 -0.10	41.42	41.01	41.37	1,952,700
17 Sep 12	41.35000 +0.47	41.39	40.60	40.71	2,238,900
14 Sep 12	40.88000 -0.41	41.65	40.72	41.24	3,050,100
13 Sep 12	41.28980 +0.43	41.49	40.65	40.73	3,995,200
12 Sep 12	40.86000 +0.66	40.97	40.30	40.34	3,214,100
11 Sep 12	40.20000 +0.49	40.37	39.71	39.98	4,461,900
10 Sep 12	39.71000 +0.21	40.17	39.32	39.50	2,763,900
07 Sep 12	39.50000 +0.48	39.78	38.99	38.99	2,116,800
06 Sep 12	39.02000 +0.45	39.31	38.60	38.78	3,073,500
05 Sep 12	38.57000 -0.34	39.35	38.54	38.95	3,463,600
04 Sep 12	38.91000 -0.38	39.43	38.79	39.34	3,730,300
31 Aug 12	39.29000 +0.44	39.41	38.53	39.09	1,889,000
30 Aug 12	38.85000 -0.15	38.97	38.52	38.95	1,535,600
29 Aug 12	39.00000 -0.12	39.43	38.76	39.17	1,702,400
28 Aug 12	39.12000 +0.60	39.26	38.29	38.69	2,180,900
27 Aug 12	38.52000 -0.02	38.99	38.31	38.66	1,033,600
24 Aug 12	38.54000 +0.26	38.65	37.76	38.33	1,618,300
23 Aug 12	38.28000 -0.42	38.79	38.21	38.60	2,104,900
22 Aug 12	38.70000 -0.15	39.00	38.16	38.48	2,515,800
21 Aug 12	38.85000 +1.17	39.50	37.86	38.03	5,691,900
20 Aug 12	37.68000 -0.30	38.27	37.33	38.10	2,683,400
17 Aug 12	37.98000 -0.65	38.67	37.86	38.67	4,286,700
16 Aug 12	38.63000 +0.20	39.10	38.22	38.34	5,082,000
15 Aug 12	38.43000 +0.92	38.63	37.15	37.37	5,133,300
14 Aug 12	37.51000 -0.15	38.14	37.41	37.64	2,066,800
13 Aug 12	37.65500 -0.03	37.87	37.03	37.61	2,394,100
10 Aug 12	37.69000 -0.10	37.96	37.56	37.74	1,953,100
09 Aug 12	37.79000 +0.21	37.90	37.10	37.39	2,862,500
08 Aug 12	37.58000 -0.12	37.98	37.32	37.54	1,821,800
07 Aug 12	37.70000 -0.05	38.24	37.44	37.86	1,846,100
06 Aug 12	37.75000 +0.37	37.89	37.29	37.55	2,693,600
03 Aug 12	37.38000 -0.20	38.39	37.01	38.21	5,110,700
02 Aug 12	37.58000 -0.55	38.33	37.44	37.92	3,659,100
01 Aug 12	38.13000 -0.79	39.52	38.00	39.21	3,150,500
31 Jul 12	38.92000 -0.13	39.45	37.99	37.99	2,310,500
30 Jul 12	39.05000 -0.43	39.71	38.82	39.55	3,622,800
27 Jul 12	39.48000 +0.32	39.84	38.61	39.46	3,149,100
26 Jul 12	39.16000 -0.74	40.36	38.78	40.36	3,663,500
25 Jul 12	39.90000 +0.11	40.34	39.46	39.68	3,269,400
24 Jul 12	39.79000 -0.68	42.31	39.30	41.62	5,817,500
23 Jul 12	40.47000 -1.06	41.00	39.50	40.31	4,260,200
20 Jul 12	41.53000 -0.99	42.47	41.26	42.47	2,886,800
19 Jul 12	42.52000 -0.65	43.49	42.11	43.49	3,782,900
18 Jul 12	43.17000 +0.19	43.45	42.56	42.94	2,304,800
17 Jul 12	42.98000 +0.64	43.17	42.55	43.09	2,705,900
16 Jul 12	42.34000 +0.32	42.46	41.86	42.21	1,885,900
13 Jul 12	42.02000 +0.55	42.16	41.26	41.71	2,272,500
12 Jul 12	41.47000 -0.33	41.80	41.09	41.80	3,443,700
11 Jul 12	41.80000 -0.81	43.08	41.74	42.58	3,345,900
10 Jul 12	42.61000 -1.48	44.85	42.29	44.85	4,611,400
09 Jul 12	44.09000 -1.05	44.94	43.56	44.23	2,557,300
06 Jul 12	45.14000 +0.16	45.35	44.49	44.79	3,955,000
05 Jul 12	44.98000 +0.52	45.04	44.41	44.82	2,394,600
03 Jul 12	44.46000 -0.02	44.89	43.94	44.59	1,142,400
02 Jul 12	44.48000 -0.11	44.78	43.82	44.69	2,865,200
29 Jun 12	44.59000 +0.67	44.99	44.31	44.59	2,445,900
28 Jun 12	43.92000 -0.50	44.32	43.37	44.26	2,009,800
27 Jun 12	44.42000 +0.01	44.63	43.81	44.35	1,161,000
26 Jun 12	44.41000 -0.03	44.63	44.01	44.35	2,420,200
25 Jun 12	44.44000 -0.06	44.48	43.41	44.03	1,995,200
22 Jun 12	44.50000 -0.05	45.34	44.34	44.65	3,262,400
21 Jun 12	44.55000 -0.17	46.55	44.54	45.89	4,315,900
20 Jun 12	44.72000 -0.47	45.29	44.19	45.16	2,299,000
19 Jun 12	45.19000 +0.42	45.47	44.65	44.70	2,009,800
18 Jun 12	44.77000 +1.11	45.05	43.19	43.50	3,803,300
15 Jun 12	43.66000 -0.03	43.99	43.24	43.74	3,010,700
14 Jun 12	43.69000 +0.71	44.03	43.05	43.15	2,436,100
13 Jun 12	42.98000 -0.50	44.00	42.87	43.38	2,183,100
12 Jun 12	43.48000 +0.50	43.52	42.66	42.92	2,481,300
11 Jun 12	42.98000 -0.54	44.01	42.57	43.94	2,700,600
08 Jun 12	43.52000 +0.22	43.73	42.77	43.31	2,503,800
07 Jun 12	43.30000 -0.44	44.42	43.20	44.27	2,862,500
06 Jun 12	43.74000 +0.48	44.07	43.13	43.59	2,805,500
05 Jun 12	43.26000 +0.51	43.40	42.35	42.71	2,748,800
04 Jun 12	42.75000 -1.20	44.36	42.58	43.97	4,075,700
01 Jun 12	43.95000 -2.00	45.52	43.69	45.04	4,113,300
31 May 12	45.95000 +0.15	46.32	45.25	45.91	3,312,300
30 May 12	45.80000 +0.10	45.82	44.94	45.33	2,665,700
29 May 12	45.70000 +0.32	45.82	44.92	45.35	2,311,400
25 May 12	45.38000 -0.09	45.67	45.20	45.49	1,373,300
24 May 12	45.47000 +0.05	45.81	44.90	45.44	1,748,400
23 May 12	45.42000 -0.10	45.53	44.43	45.07	2,437,000
22 May 12	45.52000 -0.33	45.85	45.25	45.82	1,812,100
21 May 12	45.85000 +1.33	45.87	44.57	44.59	2,092,900
18 May 12	44.52000 -0.23	45.90	44.44	45.09	3,806,800
17 May 12	44.75000 -0.75	45.73	44.56	45.73	3,338,900
16 May 12	45.50000 -0.40	46.27	45.20	45.85	2,156,600
15 May 12	45.90000 +0.90	46.09	44.80	45.04	3,952,800
14 May 12	45.00000 -0.58	45.25	44.89	45.17	2,563,500
11 May 12	45.58000 +0.02	46.28	45.13	45.14	2,791,300
10 May 12	45.56000 +1.39	45.78	44.64	44.66	5,934,700
09 May 12	44.17000 -0.02	44.33	43.15	43.92	2,102,200
08 May 12	44.19000 +0.83	44.54	43.09	43.14	3,753,800
07 May 12	43.36000 -0.65	44.13	42.95	43.86	2,887,700
04 May 12	44.01000 -0.46	44.22	43.61	44.18	1,426,400
03 May 12	44.47000 -0.54	44.81	44.16	44.81	1,254,300
02 May 12	45.01000 +0.04	45.12	44.46	44.84	1,874,400
01 May 12	44.97000 -0.01	45.42	44.79	45.04	1,606,400
30 Apr 12	44.98000 -0.22	45.28	44.41	45.28	1,794,800
27 Apr 12	45.20000 -0.40	45.83	44.88	45.83	2,475,500
26 Apr 12	45.60000 +0.56	45.90	44.74	45.04	1,502,000
25 Apr 12	45.04000 +0.12	45.80	44.78	45.36	1,391,400
24 Apr 12	44.92000 -0.33	45.64	44.58	45.36	2,247,700
23 Apr 12	45.25000 -0.33	45.27	44.75	45.11	1,684,200
20 Apr 12	45.58000 +1.04	45.70	44.62	44.62	4,369,900
19 Apr 12	44.54000 +1.24	46.48	44.23	46.00	8,056,900
18 Apr 12	43.30000 +1.13	43.32	42.15	42.15	2,880,200
17 Apr 12	42.17000 +0.29	42.37	42.09	42.14	858,000
16 Apr 12	41.88000 +0.31	42.20	41.27	41.66	1,750,100
13 Apr 12	41.57000 -0.35	41.88	41.03	41.86	1,997,400
12 Apr 12	41.92000 +0.14	42.31	41.81	41.99	1,955,800
11 Apr 12	41.78000 +0.66	41.97	41.56	41.66	2,828,900
10 Apr 12	41.12000 -1.17	42.09	40.73	42.08	4,865,300
09 Apr 12	42.29000 -0.61	42.47	41.89	42.25	1,992,100
05 Apr 12	42.90000 +0.42	43.26	42.36	43.26	1,716,500
04 Apr 12	42.48000 -0.58	43.10	42.29	42.63	3,383,100
03 Apr 12	43.06000 -0.41	43.71	42.83	43.61	2,783,800
02 Apr 12	43.47000 +0.49	43.66	42.83	42.93	3,009,800
30 Mar 12	42.98000 -0.27	43.81	42.95	43.53	1,547,100
29 Mar 12	43.25000 -0.57	43.76	43.04	43.76	1,610,800
28 Mar 12	43.82000 -0.81	44.76	43.37	44.72	1,699,300
27 Mar 12	44.63000 -0.17	44.95	44.42	44.72	1,313,600
26 Mar 12	44.80000 +0.76	44.95	44.18	44.25	1,076,500
23 Mar 12	44.04000 -0.63	44.68	43.62	44.50	1,605,100
22 Mar 12	44.67000 -0.11	44.94	44.22	44.42	1,098,200
21 Mar 12	44.78000 +0.73	44.91	44.09	44.25	2,016,400
20 Mar 12	44.05000 +0.04	44.29	43.76	44.27	2,274,300
19 Mar 12	44.01000 +0.55	44.45	43.21	43.46	1,831,100
16 Mar 12	43.46000 -0.01	43.63	43.16	43.46	1,368,400
15 Mar 12	43.47000 +0.10	43.68	43.18	43.45	1,306,900
14 Mar 12	43.37000 -0.16	43.60	43.10	43.42	872,200
13 Mar 12	43.53000 +0.67	43.54	43.09	43.22	1,622,300
12 Mar 12	42.86000 -0.65	43.63	42.74	43.44	945,100
09 Mar 12	43.51000 +0.14	43.76	43.32	43.45	1,421,100
08 Mar 12	43.37000 +0.61	43.45	42.72	43.05	1,030,500
07 Mar 12	42.76000 +1.21	42.87	41.38	41.60	1,460,000
06 Mar 12	41.55000 -1.07	42.47	41.34	42.34	1,401,600
05 Mar 12	42.62000 +0.01	42.70	42.32	42.58	1,254,800
02 Mar 12	42.61000 -0.29	43.24	42.51	42.81	2,265,000
01 Mar 12	42.90000 +0.35	43.42	42.25	42.58	2,590,900
29 Feb 12	42.55000 +0.07	43.05	42.31	42.57	2,884,200
28 Feb 12	42.48000 -0.37	43.03	40.86	41.57	4,007,600
27 Feb 12	42.85000 +0.25	43.00	42.10	42.17	1,822,700
24 Feb 12	42.60000 +0.40	42.70	42.17	42.23	1,389,200
23 Feb 12	42.20000 +1.04	42.39	40.71	40.97	2,786,000
22 Feb 12	41.16000 -0.44	41.99	41.06	41.74	1,695,700
21 Feb 12	41.60000 -0.37	42.34	41.45	42.16	844,700
17 Feb 12	41.97000 +0.44	41.99	41.49	41.78	1,686,000
16 Feb 12	41.53000 -0.32	41.96	41.27	41.82	1,471,900
15 Feb 12	41.85000 +0.15	42.60	41.67	41.83	1,859,800
14 Feb 12	41.70000 -0.05	41.83	41.28	41.62	1,684,700
13 Feb 12	41.75000 +0.28	41.84	41.29	41.74	1,612,100
10 Feb 12	41.47000 -0.23	41.69	40.86	41.25	1,267,100
09 Feb 12	41.70000 -0.08	41.87	41.51	41.59	1,825,800
08 Feb 12	41.78000 +0.05	42.08	41.60	41.76	1,705,900
07 Feb 12	41.73000 -0.08	42.01	41.17	41.60	2,280,900
06 Feb 12	41.81000 +0.59	41.86	40.52	40.92	2,156,200
03 Feb 12	41.22000 +1.08	41.61	40.17	40.91	2,967,300
02 Feb 12	40.14500 -1.31	41.12	38.67	40.28	7,472,600
01 Feb 12	41.46000 +0.52	41.65	40.96	41.34	1,816,000
31 Jan 12	40.94000 -0.05	41.35	40.57	41.05	869,100
30 Jan 12	40.99000 -0.82	41.48	40.73	41.43	2,057,100
27 Jan 12	41.81000 +0.73	41.90	41.03	41.03	1,378,600
26 Jan 12	41.08000 +0.52	41.36	40.57	40.83	1,678,000
25 Jan 12	40.56000 +0.38	40.80	40.18	40.18	1,406,900
24 Jan 12	40.18000 -0.34	40.36	39.01	39.97	2,290,200
23 Jan 12	40.52000 -0.30	41.21	40.20	40.66	1,526,300
20 Jan 12	40.82000 -0.64	41.45	40.79	41.45	1,237,100
19 Jan 12	41.46000 +0.55	41.63	40.92	40.99	1,371,100
18 Jan 12	40.91000 +0.54	40.96	40.18	40.35	1,525,900
17 Jan 12	40.37000 -0.41	40.98	40.33	40.89	881,500
13 Jan 12	40.78000 +0.02	40.78	39.77	39.91	1,621,400
12 Jan 12	40.76000 +0.50	40.89	39.98	40.09	973,000
11 Jan 12	40.26000 +0.43	40.40	39.58	39.58	1,071,600
10 Jan 12	39.83000 +0.37	40.41	39.58	40.10	2,640,500
09 Jan 12	39.46000 +1.56	39.60	38.08	38.32	2,969,100
06 Jan 12	37.90000 -0.84	38.74	37.90	38.74	1,126,900
05 Jan 12	38.74000 +0.68	38.85	37.21	37.94	1,444,100
04 Jan 12	38.06000 -0.03	38.16	37.72	37.91	1,340,600
03 Jan 12	38.09000 +0.02	38.94	37.75	38.75	1,752,800
30 Dec 11	38.07000 -0.13	38.50	37.96	38.19	859,300
29 Dec 11	38.20000 +0.22	38.31	37.66	38.00	778,400
28 Dec 11	37.98000 -0.45	38.68	37.65	38.52	1,089,300
27 Dec 11	38.43000 +0.31	38.84	38.12	38.18	1,040,700
23 Dec 11	38.12000 +0.67	38.18	37.60	37.72	1,273,300
22 Dec 11	37.45000 +0.34	37.62	37.08	37.08	1,698,800
21 Dec 11	37.11000 +0.24	37.35	36.40	36.77	1,678,000
20 Dec 11	36.87000 +1.02	37.10	36.21	36.23	1,936,300
19 Dec 11	35.85000 -0.12	36.48	35.80	36.35	1,920,900
16 Dec 11	35.97000 +0.39	36.14	35.67	35.86	2,138,900
15 Dec 11	35.58000 +0.61	35.92	35.22	35.35	2,591,800
14 Dec 11	34.97000 -0.17	35.20	34.70	34.95	2,027,500
13 Dec 11	35.14000 -0.68	36.31	35.12	35.91	2,154,000
12 Dec 11	35.82000 -0.26	36.20	35.43	35.60	2,232,700
09 Dec 11	36.08000 +0.93	36.21	35.36	35.36	1,184,900
08 Dec 11	35.15000 -1.63	36.39	35.03	36.28	4,265,500
07 Dec 11	36.78000 -0.23	36.90	36.29	36.83	1,678,900
06 Dec 11	37.01000 -0.69	37.63	36.97	37.53	3,873,200
05 Dec 11	37.70000 +0.32	37.99	37.50	37.90	1,669,600
02 Dec 11	37.38000 +0.62	37.80	36.92	37.24	2,939,900
01 Dec 11	36.76000 -0.35	37.19	36.43	37.00	1,454,700
30 Nov 11	37.11000 +1.71	37.17	36.16	36.31	3,194,200
29 Nov 11	35.40000 +0.11	35.68	35.09	35.36	3,023,100
28 Nov 11	35.29000 +1.33	35.81	34.50	34.93	2,595,800
25 Nov 11	33.96000 +0.02	34.31	33.62	33.81	790,800
23 Nov 11	33.94000 -0.87	34.53	33.87	34.50	2,030,100
22 Nov 11	34.81000 +0.36	34.91	34.06	34.30	2,606,400
21 Nov 11	34.45000 -0.74	34.74	34.18	34.56	2,426,400
18 Nov 11	35.19000 +0.87	35.32	34.21	34.46	5,775,900
17 Nov 11	34.32000 +0.53	34.73	33.66	33.77	3,610,900
16 Nov 11	33.79000 -0.59	34.65	33.77	34.02	2,057,500
15 Nov 11	34.38000 +0.22	34.63	33.86	33.98	2,307,900
14 Nov 11	34.16000 -0.28	34.77	34.02	34.34	1,915,100
11 Nov 11	34.44000 +0.05	34.86	34.32	34.62	3,027,100
10 Nov 11	34.39000 +0.23	34.56	33.58	34.47	3,912,100
09 Nov 11	34.16000 -1.17	34.97	34.00	34.50	3,239,800
08 Nov 11	35.33000 +0.04	35.71	34.90	35.60	2,330,900
07 Nov 11	35.29000 -0.37	35.86	35.11	35.59	2,982,400
04 Nov 11	35.66000 -0.69	36.62	35.49	36.10	3,012,500
03 Nov 11	36.35000 +0.22	36.65	35.21	36.64	1,487,000
02 Nov 11	36.13000 +0.90	36.31	35.38	35.88	2,777,600
01 Nov 11	35.23000 -0.77	35.85	34.44	34.87	3,491,000
31 Oct 11	36.00000 -0.93	36.78	35.99	36.50	2,411,800
28 Oct 11	36.93000 -0.15	37.43	36.28	36.90	3,106,700
27 Oct 11	37.08000 +0.42	37.99	36.74	37.85	4,238,100
26 Oct 11	36.66000 +0.21	37.18	35.97	36.92	4,379,600
25 Oct 11	36.45000 -1.24	37.54	36.35	37.54	2,904,500
24 Oct 11	37.69000 +1.07	38.20	36.61	36.61	4,733,000
21 Oct 11	36.62000 -0.51	37.70	35.43	37.23	7,757,400
20 Oct 11	37.13000 -2.23	41.49	35.38	40.99	14,867,400
19 Oct 11	39.36000 -1.39	40.81	39.19	40.66	3,678,600
18 Oct 11	40.75000 +1.57	41.24	38.64	39.10	7,548,700
17 Oct 11	39.18000 +0.72	39.24	38.17	38.30	3,018,600
14 Oct 11	38.46000 +0.22	39.03	37.61	38.91	2,396,800
13 Oct 11	38.24000 -0.18	38.35	37.47	38.33	2,204,800
12 Oct 11	38.42000 +0.49	39.24	38.13	38.52	2,882,400
11 Oct 11	37.93000 -0.15	38.32	37.23	37.70	2,780,700
10 Oct 11	38.08000 +1.72	38.30	36.85	36.85	3,324,700
07 Oct 11	36.36000 -0.05	36.97	36.02	36.74	3,296,900
06 Oct 11	36.41000 +0.91	36.54	35.28	35.60	3,047,400
05 Oct 11	35.50000 +1.38	35.69	34.05	34.09	5,665,400
04 Oct 11	34.12000 +1.81	34.20	31.68	32.12	4,234,100
03 Oct 11	32.31000 -0.98	34.06	32.27	32.96	3,750,700
30 Sep 11	33.29000 -1.56	34.51	33.21	34.09	3,248,600
29 Sep 11	34.85000 +0.54	35.03	33.65	34.90	4,022,200
28 Sep 11	34.31000 -1.56	35.96	33.89	35.64	5,551,700
27 Sep 11	35.87000 +0.41	36.79	35.59	35.99	3,625,500
26 Sep 11	35.46000 +0.81	35.54	33.80	34.88	2,011,100
23 Sep 11	34.65000 +0.99	35.04	33.55	33.55	2,825,400
22 Sep 11	33.66000 -1.56	34.79	33.15	34.51	2,376,400
21 Sep 11	35.22000 -0.42	36.46	35.17	35.98	3,270,300
20 Sep 11	35.64000 -1.12	37.31	35.63	37.03	1,938,100
19 Sep 11	36.76000 +0.27	36.97	35.15	35.84	3,904,100
16 Sep 11	36.49000 +0.14	37.20	36.21	36.60	2,486,100
15 Sep 11	36.35000 -0.44	37.45	36.20	37.26	4,204,000
14 Sep 11	36.79000 +0.48	37.34	36.06	36.60	1,904,100
13 Sep 11	36.31000 +0.23	36.75	35.90	36.26	3,227,400
12 Sep 11	36.08000 +0.12	36.44	35.25	35.70	3,700,700
09 Sep 11	35.96000 -1.38	37.07	35.37	36.86	4,756,000
08 Sep 11	37.34000 -0.95	38.45	37.29	37.98	2,366,300
07 Sep 11	38.29000 +1.29	38.42	37.57	37.79	2,584,300
06 Sep 11	37.00000 -0.81	37.24	36.38	36.82	2,231,400
02 Sep 11	37.81000 -1.10	38.57	37.62	38.12	2,574,600
01 Sep 11	38.91000 -0.90	40.11	38.80	39.65	2,349,400
31 Aug 11	39.81000 -0.04	40.42	39.39	40.00	1,371,100
30 Aug 11	39.85000 +1.17	40.16	38.18	38.64	3,935,500
29 Aug 11	38.68000 +1.73	38.73	37.39	37.55	2,069,000
26 Aug 11	36.95000 +1.08	37.20	35.26	35.71	1,639,600
25 Aug 11	35.87000 -1.98	38.48	35.75	38.07	2,856,800
24 Aug 11	37.85000 +0.90	37.94	36.75	36.98	3,053,600
23 Aug 11	36.95000 +0.95	37.18	35.96	36.05	4,062,000
22 Aug 11	36.00000 +0.08	37.56	35.70	36.71	5,124,400
19 Aug 11	35.92000 +0.00	36.50	35.04	35.30	3,861,200
18 Aug 11	35.92000 -2.03	36.82	35.63	36.82	4,786,500
17 Aug 11	37.95000 -0.64	38.99	37.72	38.77	2,337,900
16 Aug 11	38.59000 -0.47	39.47	38.41	38.67	3,148,700
15 Aug 11	39.06000 +1.77	39.14	37.47	37.54	3,204,000
12 Aug 11	37.29000 +0.53	37.99	36.69	37.17	2,491,400
11 Aug 11	36.76000 +2.25	37.29	34.59	34.72	2,462,200
10 Aug 11	34.51000 -1.20	35.78	34.42	34.86	3,734,700
09 Aug 11	35.71000 +1.14	36.08	34.20	35.08	5,495,100
08 Aug 11	34.57000 -3.25	37.20	33.05	36.34	8,340,000
05 Aug 11	37.82000 -0.09	38.50	36.05	38.50	4,431,800
04 Aug 11	37.91000 -2.16	39.61	37.85	39.54	3,763,900
03 Aug 11	40.07000 +0.08	40.60	38.44	40.05	3,971,400
02 Aug 11	39.99000 -1.71	41.55	39.83	41.24	2,600,700
01 Aug 11	41.70000 -0.23	42.66	41.21	42.19	2,970,400
29 Jul 11	41.93000 -0.40	42.37	41.27	41.91	2,675,000
28 Jul 11	42.33000 -0.18	42.95	42.21	42.60	1,549,300
27 Jul 11	42.51000 -0.45	43.10	42.24	42.78	2,656,800
26 Jul 11	42.96000 -0.49	43.61	42.91	43.53	1,556,800
25 Jul 11	43.45000 -0.54	43.87	43.31	43.74	2,976,200
22 Jul 11	43.99000 +0.48	44.29	43.46	43.76	3,824,100
21 Jul 11	43.51000 +2.40	43.75	41.90	42.00	8,056,900
20 Jul 11	41.11000 +0.73	41.24	40.21	40.46	3,338,900
19 Jul 11	40.38000 +0.45	40.60	39.82	40.44	2,578,600
18 Jul 11	39.93000 -0.01	40.00	39.33	39.67	2,586,100
15 Jul 11	39.94000 -0.62	40.30	39.10	40.17	4,085,500
14 Jul 11	40.56000 -0.54	41.20	40.41	41.16	1,904,500
13 Jul 11	41.10000 +0.66	41.46	40.56	40.78	2,027,500
12 Jul 11	40.44000 +0.16	40.74	39.63	40.02	1,703,700
11 Jul 11	40.28000 -1.40	41.28	39.80	41.03	3,218,100
08 Jul 11	41.68000 -0.03	41.71	40.57	41.19	1,921,300
07 Jul 11	41.71000 +0.53	42.00	41.19	41.50	1,513,500
06 Jul 11	41.18000 -0.34	41.40	40.75	41.26	1,875,300
05 Jul 11	41.52000 +0.44	41.52	40.42	40.92	1,872,600
01 Jul 11	41.08000 +0.74	41.15	39.82	40.42	2,075,200
30 Jun 11	40.34000 +0.32	40.75	39.95	40.02	1,453,800
29 Jun 11	40.02000 -0.33	40.70	39.88	40.45	1,278,600
28 Jun 11	40.35000 +0.91	40.60	39.44	39.55	1,764,700
27 Jun 11	39.44000 +0.10	39.64	39.06	39.39	1,226,400
24 Jun 11	39.34000 -0.22	39.85	39.01	39.52	2,386,600
23 Jun 11	39.56000 +0.25	39.65	38.63	38.86	2,814,700
22 Jun 11	39.31000 -0.36	40.05	39.23	39.50	1,503,300
21 Jun 11	39.67000 +1.28	39.86	38.28	38.67	3,148,700
20 Jun 11	38.39000 +1.28	38.45	37.00	37.33	2,602,000
17 Jun 11	37.11000 +0.07	37.61	36.92	37.41	1,916,400
16 Jun 11	37.04000 -0.48	38.29	36.87	37.77	2,870,500
15 Jun 11	37.52000 -0.66	38.14	37.24	37.66	2,384,800
14 Jun 11	38.18000 +1.17	38.25	37.07	37.23	3,397,300
13 Jun 11	37.01000 -0.08	37.75	36.79	37.07	1,612,600
10 Jun 11	37.09000 -0.56	37.67	36.36	37.53	3,154,400
09 Jun 11	37.65000 -0.07	37.77	37.15	37.77	2,325,600
08 Jun 11	37.72000 +0.05	38.01	37.22	37.57	2,898,800
07 Jun 11	37.67000 -0.05	38.17	37.13	37.90	1,971,700
06 Jun 11	37.72000 -0.48	38.57	37.72	38.00	1,710,300
03 Jun 11	38.20000 -1.00	39.02	38.07	38.73	1,772,200
02 Jun 11	39.20000 -0.22	39.45	38.61	39.40	2,616,600
01 Jun 11	39.42000 -1.08	40.37	39.31	40.21	2,616,200
31 May 11	40.50000 +0.07	40.66	40.00	40.66	4,388,000
27 May 11	40.43000 +0.15	40.70	40.27	40.35	1,619,200
26 May 11	40.28000 +0.29	40.34	39.48	39.78	1,896,100
25 May 11	39.99000 +1.54	40.30	38.60	38.72	4,000,100
24 May 11	38.45000 +0.51	38.82	38.00	38.23	1,389,200
23 May 11	37.94000 -0.98	38.73	37.93	38.39	1,561,300
20 May 11	38.92000 -0.21	39.26	38.58	38.98	1,163,200
19 May 11	39.13000 +0.17	39.42	38.75	39.20	1,087,600
18 May 11	38.96000 +0.61	39.45	38.09	38.41	2,626,300
17 May 11	38.35000 +0.27	38.39	37.40	38.15	2,379,500
16 May 11	38.08000 -0.77	38.96	38.03	38.69	2,164,100
13 May 11	38.85000 -0.66	39.69	38.72	39.47	1,694,800
12 May 11	39.51000 +0.77	39.57	38.32	38.48	2,954,500
11 May 11	38.74000 -0.44	39.24	38.41	39.02	2,600,200
10 May 11	39.18000 +1.07	39.19	38.03	38.22	2,142,900
09 May 11	38.11000 +0.45	38.24	37.19	37.75	2,755,000
06 May 11	37.66000 -0.86	39.26	37.07	39.12	4,769,300
05 May 11	38.52000 -0.16	39.17	38.28	38.55	2,139,800
04 May 11	38.68000 +0.00	38.90	37.36	38.70	2,383,100
03 May 11	38.68000 -1.00	39.47	38.47	39.44	3,202,200
02 May 11	39.68000 -0.33	40.08	39.43	39.67	1,631,200
29 Apr 11	40.01000 -0.10	40.31	39.67	40.22	2,039,000
28 Apr 11	40.11000 -0.08	40.49	40.00	40.19	1,830,600
27 Apr 11	40.19000 +0.27	40.25	39.88	40.12	1,847,900
26 Apr 11	39.92000 -0.28	40.38	39.64	40.38	2,036,300
25 Apr 11	40.20000 +0.22	40.49	39.48	40.00	3,979,800
21 Apr 11	39.98000 +2.64	40.45	38.80	38.80	11,991,100
20 Apr 11	37.34000 +0.52	37.60	37.01	37.23	3,435,300
19 Apr 11	36.82000 -0.20	37.29	36.74	37.04	1,464,400
18 Apr 11	37.02000 -0.12	37.03	36.42	36.79	1,680,700
15 Apr 11	37.14000 +0.16	37.46	36.84	37.06	2,581,200
14 Apr 11	36.98000 -0.12	37.21	36.64	36.84	2,801,000
13 Apr 11	37.10000 +0.36	37.50	36.87	37.10	4,276,500
12 Apr 11	36.74000 -0.92	37.68	36.65	37.42	2,712,600
11 Apr 11	37.66000 +0.04	38.06	37.56	37.77	1,285,300
08 Apr 11	37.62000 -1.34	39.28	37.57	39.05	2,456,900
07 Apr 11	38.96000 +0.75	39.46	38.30	38.36	3,974,500
06 Apr 11	38.21000 -0.21	38.64	37.79	38.50	1,624,500
05 Apr 11	38.42000 -0.20	38.62	37.96	38.51	2,141,100
04 Apr 11	38.62000 +1.00	38.72	37.48	37.62	3,722,800
01 Apr 11	37.62000 +0.56	37.85	36.67	37.44	4,746,300
31 Mar 11	37.06000 +0.16	37.29	36.45	36.75	2,529,500
30 Mar 11	36.90000 +2.27	37.48	34.97	34.97	10,172,900
29 Mar 11	34.63000 +0.14	34.87	34.36	34.58	2,124,300
28 Mar 11	34.49000 -0.64	35.26	34.49	35.14	2,675,000
25 Mar 11	35.13000 +0.06	35.49	34.79	35.28	7,371,800
24 Mar 11	35.07000 +0.53	35.31	34.61	34.61	2,299,500
23 Mar 11	34.54000 +0.11	34.63	33.77	34.41	5,247,000
22 Mar 11	34.43000 -0.57	35.52	34.41	35.00	2,845,300
21 Mar 11	35.00000 +0.40	35.40	34.85	35.05	2,979,300
18 Mar 11	34.60000 -0.17	35.28	34.58	35.13	2,192,000
17 Mar 11	34.77000 +0.08	35.25	34.70	35.04	1,247,200
16 Mar 11	34.69000 -0.07	34.97	34.42	34.56	2,381,300
15 Mar 11	34.76000 -0.29	34.88	33.89	34.13	2,598,500
14 Mar 11	35.05000 -1.27	36.32	35.00	35.96	2,358,300
11 Mar 11	36.32000 +0.19	36.46	35.71	35.90	995,600
10 Mar 11	36.13000 -1.12	36.87	36.04	36.80	1,413,500
09 Mar 11	37.25000 +0.23	37.41	36.85	37.04	1,430,300
08 Mar 11	37.02000 +0.91	37.15	35.85	36.19	1,494,000
07 Mar 11	36.11000 -1.11	37.40	35.75	37.40	1,292,800
04 Mar 11	37.22000 -0.08	37.40	36.58	37.27	1,865,600
03 Mar 11	37.30000 +0.43	37.50	36.82	37.22	1,812,100
02 Mar 11	36.87000 +1.21	36.92	35.50	35.69	3,457,400
01 Mar 11	35.66000 -0.11	36.16	35.43	35.85	3,227,900
28 Feb 11	35.77000 +0.92	35.99	34.97	34.97	2,662,600
25 Feb 11	34.85000 +0.63	34.88	34.25	34.25	2,208,400
24 Feb 11	34.22000 -0.33	34.85	34.02	34.55	2,832,000
23 Feb 11	34.55000 -0.27	34.99	34.11	34.79	2,802,400
22 Feb 11	34.82000 -1.12	35.84	34.68	35.56	2,265,900
18 Feb 11	35.94000 -0.13	36.20	35.56	36.00	3,365,400
17 Feb 11	36.07000 -0.48	36.69	35.80	36.47	2,156,600
16 Feb 11	36.55000 +0.42	36.62	36.26	36.40	1,911,100
15 Feb 11	36.13000 -0.35	36.56	36.07	36.48	1,072,100
14 Feb 11	36.48000 -0.04	36.85	36.10	36.47	1,211,400
11 Feb 11	36.52000 -0.14	36.92	36.33	36.51	1,398,500
10 Feb 11	36.66000 -0.25	36.96	36.51	36.73	905,300
09 Feb 11	36.91000 -0.15	37.34	36.83	37.04	1,127,400
08 Feb 11	37.06000 +0.04	37.44	36.68	37.13	1,957,100
07 Feb 11	37.02000 -0.18	37.19	36.70	37.19	2,419,800
04 Feb 11	37.20000 -0.35	37.67	37.04	37.65	3,405,200
03 Feb 11	37.55000 +1.55	38.17	36.85	37.49	6,875,500
02 Feb 11	36.00000 -0.43	36.64	35.65	36.43	3,068,600
01 Feb 11	36.43000 +0.70	36.57	35.85	35.93	3,552,100
31 Jan 11	35.73000 -0.65	36.15	35.25	35.49	6,016,100
28 Jan 11	36.38000 -0.75	37.46	36.16	37.21	3,107,500
27 Jan 11	37.13000 +0.23	37.41	36.49	36.85	3,955,900
26 Jan 11	36.90500 +0.65	37.28	36.14	36.24	4,201,400
25 Jan 11	36.26000 -0.20	36.40	35.99	36.39	3,216,800
24 Jan 11	36.46000 +0.85	36.47	35.20	35.55	2,472,000
21 Jan 11	35.61000 +0.60	35.89	34.90	35.21	2,580,800
20 Jan 11	35.01000 +0.58	35.35	34.22	34.43	2,540,500
19 Jan 11	34.43000 -0.18	35.65	34.36	34.67	3,769,200
18 Jan 11	34.61000 -0.33	35.25	34.60	34.85	1,513,100
14 Jan 11	34.94000 +0.18	35.19	34.50	34.61	2,045,100
13 Jan 11	34.76000 -0.34	35.33	34.61	35.13	2,622,300
12 Jan 11	35.10000 -0.62	35.76	34.87	35.63	2,910,300
11 Jan 11	35.72000 +0.27	36.00	35.50	35.60	3,365,000
10 Jan 11	35.45000 +0.70	35.56	34.15	34.69	3,040,300
07 Jan 11	34.75000 +0.90	34.76	33.83	34.03	3,347,300
06 Jan 11	33.85000 -0.17	34.12	33.42	33.87	5,088,200
05 Jan 11	34.02000 +0.05	34.28	33.89	34.00	4,877,600
04 Jan 11	33.97000 -0.64	35.23	33.65	34.73	4,365,900
03 Jan 11	34.61000 -0.54	35.40	34.44	35.30	2,619,700
31 Dec 10	35.15000 +0.20	35.68	34.73	34.95	1,567,000
30 Dec 10	34.95000 -0.16	35.37	34.85	35.05	871,700
29 Dec 10	35.11000 +0.39	35.19	34.60	34.89	1,732,400
28 Dec 10	34.72000 +0.31	34.81	34.01	34.60	2,163,200
27 Dec 10	34.41000 -0.63	34.91	34.30	34.91	936,300
23 Dec 10	35.04000 +0.33	35.31	34.60	34.72	1,217,600
22 Dec 10	34.70750 +0.43	34.74	34.17	34.31	1,682,000
21 Dec 10	34.28000 +0.17	34.40	34.01	34.39	1,816,500
20 Dec 10	34.11000 +0.44	34.34	33.62	33.79	2,064,200
17 Dec 10	33.67000 +0.19	33.87	33.09	33.67	2,218,500
16 Dec 10	33.48000 +0.52	33.96	32.75	32.76	1,448,000
15 Dec 10	32.96000 -0.81	34.01	32.83	33.77	4,660,000
14 Dec 10	33.77000 -0.64	34.69	33.70	34.30	2,740,000
13 Dec 10	34.41000 -0.74	35.47	34.35	35.47	2,757,200
10 Dec 10	35.15000 -0.95	36.25	35.04	36.25	3,090,300
09 Dec 10	36.10000 +0.41	36.59	35.74	35.84	3,097,400
08 Dec 10	35.69000 -0.68	36.42	35.56	36.36	1,729,800
07 Dec 10	36.37000 -0.06	36.92	36.14	36.74	2,211,000
06 Dec 10	36.43000 -0.27	36.60	36.08	36.52	1,733,800
03 Dec 10	36.70000 +1.22	37.32	35.33	35.40	3,743,100
02 Dec 10	35.48000 +0.00	35.68	35.14	35.49	1,424,200
01 Dec 10	35.48000 +0.37	35.85	35.27	35.43	2,931,500
30 Nov 10	35.11000 +0.51	35.13	34.30	34.30	3,666,200
29 Nov 10	34.60000 -0.45	35.14	34.40	34.78	2,134,500
26 Nov 10	35.05000 -0.33	35.21	34.94	35.11	917,300
24 Nov 10	35.38000 +0.98	35.51	34.63	34.63	1,560,400
23 Nov 10	34.40000 -0.86	34.91	34.23	34.89	1,815,600
22 Nov 10	35.26000 +0.00	35.62	34.86	35.13	2,280,900
19 Nov 10	35.26000 +0.70	35.44	34.09	34.37	2,560,900
18 Nov 10	34.56000 +0.01	35.46	34.54	34.93	4,373,900
17 Nov 10	34.55000 -0.07	34.88	34.12	34.59	1,743,900
16 Nov 10	34.62000 -0.66	35.27	34.29	35.14	2,517,500
15 Nov 10	35.28000 +0.31	35.61	34.92	35.11	2,205,700
12 Nov 10	34.97000 -0.78	35.55	34.82	35.30	2,767,900
11 Nov 10	35.75000 +0.51	35.78	34.79	34.93	2,760,800
10 Nov 10	35.24000 +0.44	35.35	34.15	34.91	3,014,700
09 Nov 10	34.80000 +0.44	35.25	34.18	34.39	5,549,000
08 Nov 10	34.36000 +1.22	34.50	32.85	32.93	4,702,900
05 Nov 10	33.14000 -0.74	34.18	32.97	34.00	3,346,800
04 Nov 10	33.88000 +0.67	33.96	33.42	33.63	2,589,600
03 Nov 10	33.21000 -0.11	33.32	32.50	33.24	3,404,800
02 Nov 10	33.32000 +0.19	33.52	33.08	33.44	2,597,100
01 Nov 10	33.13000 -0.06	33.57	32.91	32.91	2,312,700
29 Oct 10	33.19000 +0.03	33.57	32.88	33.01	1,533,000
28 Oct 10	33.16000 -0.09	33.73	32.99	33.62	1,472,800
27 Oct 10	33.25000 -0.38	33.52	32.98	33.26	1,145,500
26 Oct 10	33.63000 +0.19	33.83	32.81	33.05	2,734,700
25 Oct 10	33.44000 -0.37	34.19	33.41	34.00	2,867,800
22 Oct 10	33.81000 +0.97	34.41	33.16	33.49	5,678,200
21 Oct 10	32.84000 +1.66	33.30	31.90	31.91	6,611,900
20 Oct 10	31.18000 +0.53	31.84	31.00	31.00	3,372,000
19 Oct 10	30.65000 -0.35	31.24	30.37	30.80	2,858,100
18 Oct 10	31.00000 +0.39	31.20	30.51	30.56	3,398,100
15 Oct 10	30.61000 -0.43	31.37	30.46	31.35	2,353,400
14 Oct 10	31.04000 -0.56	31.86	30.50	31.77	3,288,000
13 Oct 10	31.60000 -0.10	31.93	31.26	31.75	2,866,500
12 Oct 10	31.70000 -0.10	32.07	31.36	31.77	1,863,800
11 Oct 10	31.80000 +0.13	32.28	31.50	31.86	2,243,700
08 Oct 10	31.67000 +0.81	31.84	30.41	30.50	3,230,500
07 Oct 10	30.86000 +0.10	31.12	30.34	31.00	2,650,200
06 Oct 10	30.76000 -0.10	30.89	30.38	30.72	1,061,000
05 Oct 10	30.86000 +0.61	30.99	30.48	30.66	2,310,100
04 Oct 10	30.25000 +0.17	30.90	30.08	30.41	3,355,700
01 Oct 10	30.08000 +0.47	30.13	29.44	29.73	1,947,400
30 Sep 10	29.61000 -0.21	30.28	29.40	30.00	1,878,400
29 Sep 10	29.82000 +0.08	30.04	29.63	29.81	1,229,500
28 Sep 10	29.74000 +0.11	29.93	29.20	29.62	1,354,300
27 Sep 10	29.63000 +0.69	30.01	28.91	28.92	2,041,600
24 Sep 10	28.94000 +0.65	28.96	28.56	28.74	1,344,500
23 Sep 10	28.29000 -0.05	28.94	28.12	28.15	2,143,300
22 Sep 10	28.34000 -0.74	29.21	28.18	28.88	2,870,000
21 Sep 10	29.08000 -0.55	29.97	28.95	29.71	2,010,200
20 Sep 10	29.63000 +0.68	29.91	28.94	29.05	2,783,800
17 Sep 10	28.95000 -0.43	29.13	28.77	28.95	2,771,400
16 Sep 10	29.38000 -0.27	29.71	29.19	29.45	1,487,000
15 Sep 10	29.65000 -0.50	29.98	29.57	29.93	2,518,400
14 Sep 10	30.15000 -0.34	30.52	30.00	30.36	2,133,600
13 Sep 10	30.49000 +0.25	30.66	30.17	30.50	2,409,200
10 Sep 10	30.24000 -0.44	30.80	30.03	30.80	1,751,000
09 Sep 10	30.68000 +0.77	30.86	29.95	30.00	3,114,600
08 Sep 10	29.91000 +0.88	29.99	29.21	29.21	3,080,600
07 Sep 10	29.03000 -0.63	29.55	29.01	29.46	1,869,100
03 Sep 10	29.66000 +0.01	30.00	29.59	29.91	2,792,200
02 Sep 10	29.65000 +0.79	29.82	28.86	29.00	3,315,400
01 Sep 10	28.86000 +0.68	28.99	28.38	28.55	2,063,300
31 Aug 10	28.18000 -0.04	28.81	27.86	28.13	1,776,700
30 Aug 10	28.22000 -0.76	29.10	28.22	28.96	1,145,100
27 Aug 10	28.98000 +1.25	29.06	27.60	28.09	2,144,700
26 Aug 10	27.73000 -0.08	28.26	27.51	27.99	1,748,400
25 Aug 10	27.81000 +0.53	27.92	27.02	27.13	1,820,000
24 Aug 10	27.28000 -1.30	28.30	27.24	28.17	3,113,700
23 Aug 10	28.58000 +0.03	29.09	28.53	28.65	1,458,700
20 Aug 10	28.55000 -0.06	28.63	28.02	28.51	2,154,000
19 Aug 10	28.61000 -0.28	29.09	28.35	28.79	2,964,700
18 Aug 10	28.89000 +0.39	29.11	28.44	28.50	2,025,200
17 Aug 10	28.50000 +0.34	28.89	28.17	28.38	1,781,500
16 Aug 10	28.16000 +0.23	28.29	27.67	27.77	1,566,600
13 Aug 10	27.93000 +0.83	28.15	27.08	27.08	2,212,800
12 Aug 10	27.10000 -0.27	27.41	26.49	26.84	3,897,500
11 Aug 10	27.37000 -0.79	27.73	27.06	27.52	3,449,400
10 Aug 10	28.16000 -0.77	28.61	27.92	28.61	6,514,600
09 Aug 10	28.93000 +0.47	29.00	28.47	28.59	1,579,400
06 Aug 10	28.46000 +0.09	28.58	27.96	28.21	2,502,500
05 Aug 10	28.37000 -0.23	28.66	28.12	28.42	2,533,900
04 Aug 10	28.60000 +0.48	28.70	28.15	28.34	2,601,600
03 Aug 10	28.12000 -0.13	28.44	27.72	28.02	2,157,900
02 Aug 10	28.25000 +0.86	28.42	27.60	27.69	4,180,100
30 Jul 10	27.39000 +0.56	27.49	26.32	26.41	2,569,300
29 Jul 10	26.83000 +0.27	27.05	26.31	26.62	4,037,300
28 Jul 10	26.56000 -0.62	27.21	26.40	27.16	2,772,700
27 Jul 10	27.18000 +0.00	27.38	27.03	27.12	3,769,700
26 Jul 10	27.18000 -0.04	27.22	26.64	27.13	4,585,700
23 Jul 10	27.22000 +0.80	27.22	26.01	26.18	4,440,600
22 Jul 10	26.42000 +2.32	26.92	25.00	25.50	9,221,900
21 Jul 10	24.10000 +0.28	24.63	23.81	23.93	5,459,300
20 Jul 10	23.82000 +0.67	23.82	22.73	22.82	2,991,200
19 Jul 10	23.15000 +0.36	23.25	22.55	22.75	2,460,900
16 Jul 10	22.79000 -1.09	23.94	22.73	23.72	2,889,500
15 Jul 10	23.88000 -0.03	23.97	23.29	23.83	3,147,800
14 Jul 10	23.91000 -0.07	23.95	23.60	23.83	2,654,600
13 Jul 10	23.98000 +0.95	24.11	23.31	23.31	3,302,200
12 Jul 10	23.03000 -0.40	23.63	23.00	23.26	2,221,600
09 Jul 10	23.43000 +0.04	23.74	22.95	23.47	3,522,000
08 Jul 10	23.39000 +0.45	23.46	22.95	23.06	5,139,900
07 Jul 10	22.94000 +0.50	23.08	22.43	22.63	5,862,200
06 Jul 10	22.44000 -0.18	23.32	22.34	23.02	5,120,900
02 Jul 10	22.62000 -0.45	23.37	22.43	23.13	2,456,900
01 Jul 10	23.07000 -0.03	23.54	22.73	23.05	3,633,000
30 Jun 10	23.10000 -0.67	24.09	23.05	23.52	3,721,900
29 Jun 10	23.77000 -0.42	24.04	23.22	23.89	4,361,000
28 Jun 10	24.19000 -1.18	25.49	24.11	25.40	7,029,000
25 Jun 10	25.37000 +0.49	25.39	24.53	24.91	2,974,000
24 Jun 10	24.88000 -0.48	25.30	24.84	25.12	1,678,900
23 Jun 10	25.36000 +0.32	25.53	24.97	25.14	2,123,400
22 Jun 10	25.04000 -0.76	26.05	24.98	25.81	1,278,200
21 Jun 10	25.80000 -0.72	27.10	25.58	26.98	2,039,400
18 Jun 10	26.52000 -0.21	27.09	26.42	26.89	1,100,400
17 Jun 10	26.73000 -0.33	27.23	26.65	27.07	1,939,400
16 Jun 10	27.06000 -0.50	27.57	26.97	27.43	1,792,100
15 Jun 10	27.56000 +0.16	27.96	27.02	27.54	2,473,300
14 Jun 10	27.40000 +0.23	28.31	27.26	27.58	2,975,700
11 Jun 10	27.17000 +0.98	27.25	25.51	26.00	2,928,400
10 Jun 10	26.19000 +0.27	26.55	25.66	26.34	2,233,600
09 Jun 10	25.92000 +1.00	26.25	25.00	25.15	5,644,600
08 Jun 10	24.92000 +0.98	25.04	23.50	23.91	5,755,600
07 Jun 10	23.94000 -1.57	25.76	23.91	25.65	4,743,200
04 Jun 10	25.51000 -1.00	26.11	25.44	25.75	2,558,700
03 Jun 10	26.51000 +0.53	26.68	25.83	25.83	2,506,500
02 Jun 10	25.98000 +0.68	26.06	25.19	25.62	3,049,600
01 Jun 10	25.30000 -0.30	25.91	25.13	25.26	4,755,600
28 May 10	25.60000 -0.43	26.22	25.42	25.95	2,520,200
27 May 10	26.03000 +1.01	26.03	25.20	25.53	2,906,700
26 May 10	25.02000 -0.05	25.72	24.95	25.27	3,174,800
25 May 10	25.07000 +0.05	25.15	24.24	24.53	5,679,500
24 May 10	25.02000 -0.02	25.80	25.02	25.11	3,774,500
21 May 10	25.03750 -0.09	25.83	24.64	24.92	6,588,900
20 May 10	25.13000 -1.79	26.31	25.09	26.24	3,653,800
19 May 10	26.92000 -0.41	27.89	26.45	27.04	3,121,300
18 May 10	27.33000 +0.07	28.08	27.06	27.65	4,905,900
17 May 10	27.26000 -0.20	27.60	26.51	27.54	3,522,400
14 May 10	27.46000 -0.84	28.31	26.98	28.21	3,621,900
13 May 10	28.30000 -0.55	28.90	28.21	28.65	2,205,700
12 May 10	28.85000 +0.65	29.00	28.17	28.17	2,023,500
11 May 10	28.20000 +0.20	28.69	27.54	27.75	3,003,600
10 May 10	28.00000 +1.22	28.60	27.91	28.17	3,613,500
07 May 10	26.78000 -1.82	28.66	26.26	28.60	10,223,700
06 May 10	28.60000 -1.82	30.61	26.27	30.26	5,414,100
05 May 10	30.42000 +0.11	31.10	29.33	30.06	4,595,400
04 May 10	30.31000 -1.43	30.95	30.07	30.93	4,606,900
03 May 10	31.74000 +0.79	31.79	30.98	31.21	2,649,300
30 Apr 10	30.95000 -0.45	31.66	30.91	31.55	2,014,600
29 Apr 10	31.40000 +0.52	31.65	31.12	31.12	2,820,500
28 Apr 10	30.88000 -0.43	31.67	30.64	31.63	3,472,900
27 Apr 10	31.31000 -0.18	31.95	30.94	31.25	5,504,800
26 Apr 10	31.49000 +0.09	31.59	30.91	31.50	5,818,000
23 Apr 10	31.40000 +1.16	31.50	30.20	30.54	4,955,500
22 Apr 10	30.24000 +0.81	30.68	29.76	30.00	7,919,300
21 Apr 10	29.43000 +0.16	29.58	29.02	29.46	5,039,500
20 Apr 10	29.27000 +0.43	29.44	28.66	29.18	5,636,200
19 Apr 10	28.84000 -0.41	29.45	28.45	29.02	3,798,400
16 Apr 10	29.25000 -0.99	30.46	29.15	30.27	4,593,200
15 Apr 10	30.24000 +0.32	30.42	29.36	29.59	5,626,000
14 Apr 10	29.92000 +0.70	30.11	29.21	29.42	4,089,500
13 Apr 10	29.22000 +0.16	29.32	28.10	28.54	4,569,800
12 Apr 10	29.06000 -0.08	29.27	28.93	29.14	2,017,300
09 Apr 10	29.14000 +0.66	29.14	28.30	28.48	4,573,800
08 Apr 10	28.48000 +0.12	28.52	27.88	28.29	4,488,400
07 Apr 10	28.36000 -0.02	28.49	28.15	28.45	3,390,200
06 Apr 10	28.38000 -0.12	28.60	28.08	28.31	3,134,100
05 Apr 10	28.50000 +0.34	28.72	27.51	28.16	3,369,800
01 Apr 10	28.16000 +0.35	28.17	27.72	27.92	1,924,400
31 Mar 10	27.81000 +0.21	28.33	27.40	27.59	4,291,100
30 Mar 10	27.60000 +0.23	27.65	27.19	27.46	2,139,400
29 Mar 10	27.37000 -0.48	28.08	27.33	27.92	2,315,400
26 Mar 10	27.85000 +0.28	27.90	26.66	27.06	5,871,500
25 Mar 10	27.57000 +1.76	28.26	25.81	26.03	10,900,000
24 Mar 10	25.81000 +0.01	26.25	25.74	25.81	2,342,800
23 Mar 10	25.80000 +0.10	25.89	25.33	25.63	2,026,600
22 Mar 10	25.70000 +0.08	25.96	25.35	25.52	3,627,700
19 Mar 10	25.62000 +0.71	25.62	25.01	25.04	7,164,800
18 Mar 10	24.91000 -0.05	25.12	24.83	24.87	2,190,700
17 Mar 10	24.96000 +0.16	25.11	24.80	24.80	2,500,700
16 Mar 10	24.80000 +0.12	24.87	24.52	24.69	2,075,700
15 Mar 10	24.68000 -0.10	24.96	24.47	24.73	2,870,500
12 Mar 10	24.78000 +0.57	24.86	24.31	24.41	3,503,900
11 Mar 10	24.21000 +0.20	24.21	23.84	23.99	2,119,900
10 Mar 10	24.01000 -0.04	24.18	23.91	23.97	4,592,800
09 Mar 10	24.05000 -0.16	24.34	24.00	24.19	2,836,900
08 Mar 10	24.21000 -0.05	24.51	24.06	24.34	3,138,500
05 Mar 10	24.26000 +0.21	24.54	23.82	24.14	5,905,500
04 Mar 10	24.05000 +0.40	24.06	23.41	23.76	7,908,300
03 Mar 10	23.65000 -0.03	23.94	23.52	23.65	2,258,800
02 Mar 10	23.68000 +0.05	24.02	23.66	23.68	3,859,500
01 Mar 10	23.63000 +0.53	24.08	23.17	23.17	6,251,400
26 Feb 10	23.10000 +0.47	23.18	22.51	22.62	4,232,800
25 Feb 10	22.63000 -0.22	22.84	22.51	22.62	3,638,800
24 Feb 10	22.85000 +0.23	22.94	22.50	22.61	3,133,600
23 Feb 10	22.62000 -0.13	22.86	22.55	22.85	3,643,600
22 Feb 10	22.75000 +0.12	22.89	22.65	22.85	2,100,900
19 Feb 10	22.63000 -0.12	22.97	22.59	22.80	6,407,600
18 Feb 10	22.75000 -0.25	22.99	22.63	22.86	2,640,900
17 Feb 10	23.00000 +0.06	23.13	22.81	22.86	2,050,000
16 Feb 10	22.94000 -0.40	22.97	22.45	22.63	5,912,600
12 Feb 10	23.34000 +0.05	23.34	22.87	23.00	3,507,800
11 Feb 10	23.29000 +0.05	23.33	22.92	23.06	3,991,700
10 Feb 10	23.24000 -0.04	23.50	23.14	23.21	4,148,700
09 Feb 10	23.28000 +0.17	23.50	23.12	23.34	8,050,300
08 Feb 10	23.11000 -0.12	23.35	22.68	23.10	7,570,800
05 Feb 10	23.23000 -0.67	23.96	22.91	23.59	8,511,100
04 Feb 10	23.90000 -3.31	26.48	23.75	25.90	23,648,000
03 Feb 10	27.21000 -0.36	27.42	26.69	27.42	4,891,300
02 Feb 10	27.57000 +0.22	27.64	27.05	27.20	2,820,100
01 Feb 10	27.35000 +0.37	27.44	27.02	27.02	4,281,000
29 Jan 10	26.98000 -0.62	28.05	26.90	27.86	3,384,900
28 Jan 10	27.60000 -0.52	28.68	27.58	28.33	2,706,800
27 Jan 10	28.12000 -0.35	28.54	27.73	28.32	4,924,500
26 Jan 10	28.47000 -0.54	29.45	28.35	29.06	3,629,500
25 Jan 10	29.01000 -0.57	29.98	28.69	29.98	3,018,600
22 Jan 10	29.58000 -0.43	30.14	29.32	29.84	5,141,700
21 Jan 10	30.01000 +0.72	30.22	29.42	29.46	5,404,400
20 Jan 10	29.29000 -0.31	29.52	29.02	29.52	2,632,500
19 Jan 10	29.60000 +0.17	29.90	29.26	29.27	2,251,700
15 Jan 10	29.43000 +0.81	29.66	28.90	29.00	4,797,600
14 Jan 10	28.62000 +0.19	28.72	28.02	28.20	2,897,500
13 Jan 10	28.43000 +0.15	28.55	28.01	28.21	1,498,500
12 Jan 10	28.28000 -0.76	28.87	28.09	28.81	3,287,100
11 Jan 10	29.04000 -0.02	29.22	28.67	28.98	1,999,600
08 Jan 10	29.06000 -0.04	29.08	28.50	28.92	2,406,500
07 Jan 10	29.10000 +0.91	29.25	28.38	28.45	5,726,900
06 Jan 10	28.19000 +0.33	28.52	27.69	27.72	3,704,200
05 Jan 10	27.86000 +0.11	28.34	27.54	27.54	1,844,800
04 Jan 10	27.75000 +0.56	28.33	27.30	27.31	3,663,500
31 Dec 09	27.19000 -0.18	27.69	27.11	27.32	1,774,500
30 Dec 09	27.37000 -0.38	27.83	27.30	27.70	1,163,200
29 Dec 09	27.75000 -0.12	27.87	27.41	27.85	1,834,600
28 Dec 09	27.87000 +0.00	28.05	27.23	27.49	1,717,400