FUNDMANAGER.co.uk

CoStar Group Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	33.05000 +1.24	33.31	32.39	32.39	3,966,160
19 Oct 26	31.81000 -0.50	32.05	31.39	31.93	4,435,014
16 Oct 26	32.31000 +0.31	32.65	31.58	32.39	5,771,108
15 Oct 26	32.00000 +1.89	32.49	30.45	30.45	5,573,916
14 Oct 26	30.11000 +0.11	30.20	29.30	29.98	5,379,358
13 Oct 26	30.00000 +0.79	30.01	29.11	29.48	7,359,132
12 Oct 26	29.21000 -0.46	29.90	29.03	29.67	2,764,022
09 Oct 26	29.67000 -0.14	30.16	29.54	30.02	4,093,566
08 Oct 26	29.81000 +2.21	29.83	27.58	27.60	9,466,708
07 Oct 26	27.60000 -0.03	27.86	27.17	27.77	4,948,909
06 Oct 26	27.63000 -0.03	28.20	27.46	27.70	4,577,329
05 Oct 26	27.66000 +0.28	27.68	27.18	27.25	4,929,534
02 Oct 26	27.38000 -0.34	27.81	27.15	27.48	3,736,399
01 Oct 26	27.72000 +0.32	28.23	27.09	27.91	4,610,981
30 Sep 26	27.40000 +0.45	27.55	26.86	27.03	6,692,828
29 Sep 26	26.95000 -0.07	27.18	26.52	26.84	5,192,946
28 Sep 26	27.02000 -1.07	27.75	26.85	27.67	5,182,063
25 Sep 26	28.09000 +0.24	28.63	27.60	27.73	6,662,484
24 Sep 26	27.85500 -0.41	28.54	27.28	28.18	6,497,963
23 Sep 26	28.26000 -0.51	28.69	27.89	28.68	5,671,023
22 Sep 26	28.77000 -0.27	29.63	28.31	29.63	5,284,981
21 Sep 26	29.04000 -0.05	29.64	28.84	29.24	6,947,724
18 Sep 26	29.09000 -0.20	29.91	28.96	29.30	17,116,744
17 Sep 26	29.29500 -1.07	30.59	29.24	30.48	4,821,698
16 Sep 26	30.36000 -1.20	31.43	30.26	31.25	4,667,280
15 Sep 26	31.56000 +0.04	31.79	30.70	31.15	6,719,942
14 Sep 26	31.52000 +1.06	31.83	30.75	31.17	5,796,578
11 Sep 26	30.46000 +0.97	30.59	29.71	29.72	6,194,325
10 Sep 26	29.49000 -0.09	30.14	28.79	29.64	7,234,671
09 Sep 26	29.58000 -0.76	30.29	29.33	30.02	4,448,666
08 Sep 26	30.34000 -0.57	30.63	29.66	30.55	6,128,486
04 Sep 26	30.91000 -0.77	31.33	30.32	31.25	3,875,315
03 Sep 26	31.68000 +0.42	32.79	31.22	31.84	4,540,990
02 Sep 26	31.26000 -0.72	32.65	31.20	31.97	5,170,267
01 Sep 26	31.98000 -0.09	32.46	31.40	32.00	6,137,589
31 Aug 26	32.07000 -0.15	32.58	31.79	31.94	33,462,504
28 Aug 26	32.22000 +0.88	32.59	31.45	31.71	4,336,722
27 Aug 26	31.34000 -0.80	32.49	31.29	32.05	5,425,507
26 Aug 26	32.14000 -0.67	32.92	31.74	32.31	4,795,564
25 Aug 26	32.81000 -0.03	33.28	32.25	32.59	4,915,353
24 Aug 26	32.84000 +0.58	32.90	32.29	32.52	5,034,975
21 Aug 26	32.26000 +0.00	33.26	31.99	32.51	4,750,812
20 Aug 26	32.26000 -1.47	33.63	31.72	33.46	6,592,817
19 Aug 26	33.73000 +2.35	33.82	31.20	31.28	5,807,559
18 Aug 26	31.38000 +0.03	32.29	31.30	32.03	3,845,297
17 Aug 26	31.35000 -1.03	32.15	30.99	31.95	4,885,602
14 Aug 26	32.38000 -0.67	33.29	31.86	33.28	5,995,160
13 Aug 26	33.05000 +2.55	33.10	30.68	30.68	7,960,966
12 Aug 26	30.50000 -0.62	31.08	30.22	30.65	4,270,613
11 Aug 26	31.12000 -0.36	31.52	30.65	31.25	4,037,985
10 Aug 26	31.48000 +1.24	31.49	30.04	30.04	5,842,731
07 Aug 26	30.24000 +0.66	31.68	30.04	30.05	6,176,612
06 Aug 26	29.58000 -0.63	30.22	29.26	29.89	7,085,832
05 Aug 26	30.21000 +0.39	30.75	29.53	30.60	6,565,266
04 Aug 26	29.81500 -0.22	30.07	29.35	29.42	5,660,627
03 Aug 26	30.03000 +1.27	30.18	29.26	29.47	6,026,323
31 Jul 26	28.76000 -0.70	29.38	28.38	29.02	7,320,466
30 Jul 26	29.46000 -0.37	29.57	28.13	28.26	12,048,480
29 Jul 26	29.83000 -0.50	30.45	25.89	26.03	17,569,724
28 Jul 26	30.33000 +1.16	31.40	29.75	29.90	9,095,717
27 Jul 26	29.17000 +1.51	29.92	28.04	28.05	8,663,671
24 Jul 26	27.66000 +0.52	28.08	27.09	27.28	6,846,618
23 Jul 26	27.14000 -0.55	28.03	26.77	27.89	7,123,710
22 Jul 26	27.69000 -0.81	28.92	27.48	28.76	5,635,502
21 Jul 26	28.50000 -1.18	29.39	28.34	28.63	5,414,435
20 Jul 26	29.68000 -0.10	29.90	28.85	29.50	6,351,927
17 Jul 26	29.78000 -0.59	31.00	29.59	30.64	5,898,201
16 Jul 26	30.37000 +1.88	30.51	28.96	29.07	8,871,107
15 Jul 26	28.49000 +0.81	29.25	27.96	28.03	7,339,844
14 Jul 26	27.68000 -1.09	28.00	26.68	27.00	14,038,662
13 Jul 26	28.77000 +0.38	29.38	28.22	28.88	6,425,643
10 Jul 26	28.39000 -0.80	30.05	28.09	29.67	5,874,732
09 Jul 26	29.19000 -0.15	29.35	28.44	28.86	4,954,745
08 Jul 26	29.34000 -0.53	29.82	29.02	29.66	5,100,821
07 Jul 26	29.87000 +1.17	30.14	29.19	29.67	5,979,462
06 Jul 26	28.70000 -1.30	29.83	28.54	29.68	6,715,008
02 Jul 26	30.00000 +0.64	30.42	29.22	29.56	4,733,930
01 Jul 26	29.36000 +1.04	30.02	28.77	29.08	6,233,320
30 Jun 26	28.32000 -1.00	29.26	28.18	29.03	6,925,813
29 Jun 26	29.32000 -0.93	30.70	29.20	30.61	5,598,954
26 Jun 26	30.25000 +1.61	30.52	28.84	28.90	8,626,092
25 Jun 26	28.64000 -1.17	29.68	28.54	29.31	6,402,846
24 Jun 26	29.81000 -0.45	30.89	29.76	29.89	6,545,133
23 Jun 26	30.26000 +1.04	30.60	29.73	29.73	8,278,063
22 Jun 26	29.22000 -0.90	31.04	29.08	30.05	7,005,524
18 Jun 26	30.12000 -0.34	30.73	29.53	30.46	16,061,216
17 Jun 26	30.46000 -1.51	32.56	30.38	31.80	9,728,298
16 Jun 26	31.97000 -0.07	32.72	31.64	32.01	5,665,926
15 Jun 26	32.04000 -0.80	34.08	31.91	32.68	6,018,636
12 Jun 26	32.84000 +0.19	33.19	31.63	32.57	4,914,879
11 Jun 26	32.65000 -1.58	34.06	32.33	33.53	7,731,503
10 Jun 26	34.23000 +0.30	34.77	33.16	33.58	6,144,905
09 Jun 26	33.93000 +0.54	34.20	32.85	33.05	6,586,058
08 Jun 26	33.39000 -0.50	34.04	32.68	33.31	7,710,521
05 Jun 26	33.89000 +0.23	34.27	33.06	33.93	6,998,410
04 Jun 26	33.66000 +0.26	34.82	33.13	34.65	7,346,632
03 Jun 26	33.40000 -0.26	33.52	32.04	33.51	9,459,460
02 Jun 26	33.66000 -0.20	33.76	31.70	33.08	9,185,904
01 Jun 26	33.86000 +1.66	33.88	32.01	32.62	8,036,064
29 May 26	32.20000 -0.10	32.94	31.86	32.65	7,783,279
28 May 26	32.30000 -0.02	32.90	32.00	32.24	6,746,920
27 May 26	32.32000 -0.20	33.48	32.21	32.58	5,015,988
26 May 26	32.52000 -1.43	33.71	32.50	33.61	5,961,525
22 May 26	33.95000 +0.02	34.64	33.61	33.87	4,615,202
21 May 26	33.93000 -0.08	34.43	33.03	33.65	5,408,280
20 May 26	34.01000 +0.21	34.26	32.19	33.41	4,981,763
19 May 26	33.80000 +0.60	34.85	33.28	33.80	6,531,163
18 May 26	33.20000 +0.52	34.34	32.42	32.72	9,430,335
15 May 26	32.68000 +0.83	33.02	31.92	31.92	37,738,392
14 May 26	31.85000 -0.12	32.58	31.35	31.97	7,625,323
13 May 26	31.97000 -1.08	32.88	31.78	32.41	7,762,004
12 May 26	33.05000 +0.13	33.54	32.21	33.21	8,258,375
11 May 26	32.92000 +0.15	33.19	32.09	32.45	8,211,695
08 May 26	32.77000 -2.21	34.64	32.71	34.62	7,074,187
07 May 26	34.98000 +0.91	35.58	33.94	34.08	6,879,650
06 May 26	34.07000 -0.83	35.26	34.03	34.95	5,120,283
05 May 26	34.90000 -0.48	35.37	33.82	35.23	5,329,395
04 May 26	35.38000 +0.66	35.86	34.69	35.77	5,842,768
01 May 26	34.72000 +0.11	36.09	34.35	35.28	6,347,846
30 Apr 26	34.61000 +0.47	34.75	33.33	33.76	7,572,268
29 Apr 26	34.14000 -1.82	36.53	33.31	35.65	15,324,055
28 Apr 26	35.96000 -0.28	37.39	35.88	36.85	7,084,250
27 Apr 26	36.24000 -0.20	36.98	36.08	36.20	5,643,068
24 Apr 26	36.44000 -0.94	37.49	36.04	37.30	4,254,493
23 Apr 26	37.38000 -1.39	38.70	36.56	38.48	6,535,196
22 Apr 26	38.77000 -0.14	39.62	37.76	39.13	4,506,621
21 Apr 26	38.91000 -1.15	41.03	38.77	40.16	4,004,298
20 Apr 26	40.06000 +0.34	40.32	39.35	39.70	3,782,864
17 Apr 26	39.72000 -0.32	40.94	39.52	40.58	3,990,264
16 Apr 26	40.04000 +0.73	40.41	39.57	39.77	6,692,563
15 Apr 26	39.31000 +1.71	39.52	37.64	38.05	6,507,525
14 Apr 26	37.60000 +0.54	38.35	36.81	36.81	6,967,489
13 Apr 26	37.06000 +0.58	37.26	34.75	36.13	11,553,106
10 Apr 26	36.48000 -0.84	37.50	35.77	37.30	5,175,738
09 Apr 26	37.32000 -1.50	38.44	36.91	38.28	5,730,989
08 Apr 26	38.82000 -0.66	41.13	38.47	40.73	6,050,317
07 Apr 26	39.48000 -1.69	41.25	39.44	41.11	4,261,206
06 Apr 26	41.17500 +1.22	41.29	39.64	39.92	5,468,916
02 Apr 26	39.95000 +0.32	40.84	38.70	39.65	5,733,332
01 Apr 26	39.63000 -0.71	40.34	38.69	40.34	5,477,908
31 Mar 26	40.34000 -0.54	41.63	39.56	41.50	5,477,692
30 Mar 26	40.88000 +1.11	41.07	40.04	40.16	6,633,720
27 Mar 26	39.77000 -1.53	41.43	39.18	41.07	6,263,890
26 Mar 26	41.30000 -0.11	42.71	40.95	40.95	4,984,160
25 Mar 26	41.41000 -0.05	42.12	40.33	41.84	5,751,212
24 Mar 26	41.46000 -1.45	42.52	40.78	42.32	4,552,314
23 Mar 26	42.91000 +0.01	43.75	41.79	43.67	7,103,141
20 Mar 26	42.90000 +0.08	43.27	41.96	42.24	15,178,364
19 Mar 26	42.82000 -0.29	43.57	41.84	42.73	6,065,440
18 Mar 26	43.11000 -1.14	44.13	42.65	43.53	8,361,129
17 Mar 26	44.25000 +0.63	45.21	43.62	44.07	4,298,971
16 Mar 26	43.62000 -0.01	44.10	43.44	43.95	5,904,999
13 Mar 26	43.63000 +0.27	44.27	42.94	43.71	5,270,602
12 Mar 26	43.36000 -1.98	46.33	43.28	45.01	6,289,004
11 Mar 26	45.34000 -0.99	47.15	44.83	46.46	5,274,605
10 Mar 26	46.33000 -2.09	48.31	45.50	47.73	4,523,022
09 Mar 26	48.42000 +0.04	48.93	47.62	48.20	5,536,309
06 Mar 26	48.38000 -0.53	48.74	47.64	48.36	3,959,580
05 Mar 26	48.91000 +1.31	49.03	47.27	47.48	5,809,293
04 Mar 26	47.60000 +0.82	48.25	46.81	46.81	4,275,540
03 Mar 26	46.78000 +1.61	47.37	44.78	45.88	5,565,770
02 Mar 26	45.17000 +0.54	45.38	43.16	43.58	6,315,741
27 Feb 26	44.63000 -0.37	45.41	43.74	43.99	7,941,248
26 Feb 26	45.00000 +0.22	46.12	44.79	45.54	7,623,419
25 Feb 26	44.78000 -4.37	47.10	43.17	46.59	11,625,476
24 Feb 26	49.15000 +1.28	49.75	47.33	47.56	5,513,067
23 Feb 26	47.87000 -2.00	50.07	47.81	49.39	7,208,782
20 Feb 26	49.87000 +0.80	52.08	49.43	50.05	7,880,384
19 Feb 26	49.07000 +0.13	49.47	48.05	48.53	5,214,514
18 Feb 26	48.94000 +3.20	49.07	46.37	46.37	7,954,459
17 Feb 26	45.74000 +0.75	45.82	43.80	44.97	8,853,831
13 Feb 26	44.99000 -0.04	45.90	44.55	45.34	5,453,824
12 Feb 26	45.03000 -2.84	48.04	43.92	47.72	10,329,707
11 Feb 26	47.87000 -2.98	50.31	46.78	50.31	6,215,977
10 Feb 26	50.85000 -0.11	52.35	50.20	50.20	5,843,164
09 Feb 26	50.96000 +0.68	51.36	48.56	49.64	8,255,822
06 Feb 26	50.28000 -0.71	51.69	48.76	51.13	6,754,918
05 Feb 26	50.99000 -1.35	53.32	50.72	52.78	7,440,850
04 Feb 26	52.34000 +0.61	53.38	50.59	52.14	11,027,044
03 Feb 26	51.73000 -9.45	60.39	51.57	60.13	12,744,181
02 Feb 26	61.18000 -0.32	62.67	61.04	61.46	6,009,744
30 Jan 26	61.50000 -0.43	62.38	60.77	61.51	4,662,754
29 Jan 26	61.93000 -3.27	65.46	61.61	65.31	4,516,593
28 Jan 26	65.20000 -1.02	67.68	65.15	66.97	4,237,691
27 Jan 26	66.22000 +0.41	70.57	65.68	69.28	17,794,192
26 Jan 26	65.81000 +0.21	67.06	65.75	65.95	4,022,324
23 Jan 26	65.60000 -0.66	66.68	65.26	65.72	4,985,944
22 Jan 26	66.26000 +1.49	67.79	64.69	64.87	6,985,487
21 Jan 26	64.77000 +0.95	64.96	62.81	63.98	6,230,117
20 Jan 26	63.82000 -1.52	64.81	63.17	64.09	5,515,025
16 Jan 26	65.34000 +1.96	65.93	63.14	63.41	7,415,553
15 Jan 26	63.38000 -0.49	64.58	62.08	63.97	5,130,680
14 Jan 26	63.87000 +2.05	63.93	61.14	61.42	8,201,566
13 Jan 26	61.82000 +2.52	62.52	58.13	58.91	12,625,316
12 Jan 26	59.30000 +0.81	59.44	57.01	58.49	8,841,022
09 Jan 26	58.49000 -2.87	61.83	58.41	61.36	7,690,623
08 Jan 26	61.36000 -0.30	62.89	60.19	60.61	8,171,809
07 Jan 26	61.66000 -5.54	68.98	61.57	68.26	13,757,924
06 Jan 26	67.20000 +0.78	67.64	65.23	66.02	3,143,172
05 Jan 26	66.42000 +0.73	67.38	65.22	65.60	4,369,181
02 Jan 26	65.69000 -1.55	67.22	65.22	67.11	4,368,222
31 Dec 25	67.24000 -0.62	67.86	67.00	67.86	1,977,306
30 Dec 25	67.86000 +0.26	67.96	66.97	67.24	2,665,477
29 Dec 25	67.60000 +0.59	67.90	66.65	67.09	2,376,971
26 Dec 25	67.01000 +0.12	67.18	66.48	66.72	1,574,173
24 Dec 25	66.89000 +0.25	67.26	66.30	66.34	946,481
23 Dec 25	66.64000 +0.04	66.88	65.79	66.60	2,680,852
22 Dec 25	66.60000 +1.37	66.69	64.96	65.12	4,597,175
19 Dec 25	65.23000 +0.35	65.84	63.99	64.41	9,080,711
18 Dec 25	64.88000 +0.05	65.50	64.65	65.01	4,930,763
17 Dec 25	64.83000 +1.21	65.08	63.60	63.62	4,680,325
16 Dec 25	63.62000 -0.13	64.89	63.36	64.00	4,759,778
15 Dec 25	63.75000 -4.48	68.25	62.00	68.25	8,271,212
12 Dec 25	68.23000 +0.76	68.51	67.74	67.92	3,129,591
11 Dec 25	67.47000 -0.40	68.50	67.16	67.76	3,408,400
10 Dec 25	67.87000 -0.06	68.58	67.29	67.80	2,744,006
09 Dec 25	67.93000 +1.60	68.49	66.34	66.52	2,774,358
08 Dec 25	66.33000 -1.68	67.95	66.07	67.92	3,393,323
05 Dec 25	68.01000 -0.18	68.77	67.47	67.81	2,950,746
04 Dec 25	68.19000 -0.83	69.06	68.08	69.00	2,268,325
03 Dec 25	69.02000 +0.82	69.12	68.03	68.22	2,449,609
02 Dec 25	68.20000 +0.18	68.64	67.49	68.33	3,120,823
01 Dec 25	68.02000 -0.78	69.30	67.85	67.97	3,026,121
28 Nov 25	68.80000 +0.98	68.90	67.74	68.44	1,806,613
26 Nov 25	67.82000 -1.38	69.12	67.78	68.75	3,285,231
25 Nov 25	69.20000 +1.65	69.36	67.15	67.98	3,648,510
24 Nov 25	67.55000 +0.30	68.27	66.94	67.42	10,506,117
21 Nov 25	67.25000 +1.73	67.59	65.90	65.98	5,769,786
20 Nov 25	65.52000 -0.50	66.81	64.72	66.73	5,245,791
19 Nov 25	66.02000 -0.79	66.51	65.45	66.43	3,901,260
18 Nov 25	66.81000 -0.19	67.42	66.22	67.00	3,961,163
17 Nov 25	67.00000 -1.05	69.02	66.63	68.05	3,344,988
14 Nov 25	68.05000 -0.48	69.06	67.86	68.34	3,647,572
13 Nov 25	68.53000 -0.49	69.13	68.25	68.50	4,613,544
12 Nov 25	69.02000 +0.61	69.29	67.42	68.27	4,605,005
11 Nov 25	68.41000 +1.18	68.68	66.97	67.51	3,683,644
10 Nov 25	67.23000 -0.29	67.55	66.27	67.52	3,887,136
07 Nov 25	67.52000 +0.16	68.34	66.59	67.38	4,193,265
06 Nov 25	67.36000 -3.08	70.56	67.14	70.05	4,722,405
05 Nov 25	70.44000 +0.65	70.63	69.21	69.46	3,888,445
04 Nov 25	69.79000 +0.41	70.09	68.57	69.65	4,472,678
03 Nov 25	69.38000 +0.57	70.24	67.79	67.85	7,910,126
31 Oct 25	68.81000 -0.83	69.14	66.41	68.76	7,012,388
30 Oct 25	69.64000 -0.87	70.75	68.40	70.66	5,173,031
29 Oct 25	70.51000 -7.72	72.50	63.82	72.33	15,475,608
28 Oct 25	78.23000 +0.11	78.95	77.39	77.88	3,534,752
27 Oct 25	78.12000 +0.23	79.08	77.40	77.89	2,804,424
24 Oct 25	77.89000 +0.23	78.72	77.57	78.14	2,142,399
23 Oct 25	77.66000 +0.47	77.84	76.43	77.14	1,823,080
22 Oct 25	77.19000 +0.34	78.13	76.46	77.00	2,287,172
21 Oct 25	76.85000 +1.89	76.98	74.13	74.64	2,897,221
20 Oct 25	74.96000 +0.97	75.03	73.92	74.02	1,984,301
17 Oct 25	73.99000 -0.36	74.89	73.58	74.18	2,908,389
16 Oct 25	74.35000 -0.84	76.32	73.97	75.63	2,427,293
15 Oct 25	75.19000 -0.54	75.97	74.26	75.65	2,913,443
14 Oct 25	75.73000 +0.55	76.09	74.50	74.56	3,306,461
13 Oct 25	75.18000 -0.40	76.42	75.11	76.42	3,160,190
10 Oct 25	75.58000 -1.94	77.82	75.39	77.43	3,023,840
09 Oct 25	77.52500 -1.47	79.21	77.40	79.00	2,609,573
08 Oct 25	79.00000 -1.60	80.55	78.60	80.45	4,220,712
07 Oct 25	80.60000 -0.55	81.45	79.80	81.22	2,359,262
06 Oct 25	81.15000 -3.65	85.24	80.58	85.11	4,224,447
03 Oct 25	84.80000 +0.90	85.08	84.11	84.20	2,671,795
02 Oct 25	83.90000 +0.42	84.52	82.58	83.20	2,862,831
01 Oct 25	83.48000 -0.89	84.76	82.89	84.21	2,856,309
30 Sep 25	84.37000 +0.14	84.86	83.15	84.22	3,555,927
29 Sep 25	84.23000 +0.24	84.73	83.66	84.73	2,367,101
26 Sep 25	83.99000 +0.90	84.41	82.79	83.09	3,091,205
25 Sep 25	83.09000 -0.96	84.42	82.91	84.05	3,275,521
24 Sep 25	84.05000 -1.26	85.60	83.86	85.56	2,703,804
23 Sep 25	85.31000 -1.00	86.57	85.06	86.32	3,309,872
22 Sep 25	86.31000 -0.79	86.99	85.27	86.70	2,827,685
19 Sep 25	87.10000 -2.16	89.80	86.92	89.40	5,822,326
18 Sep 25	89.26000 +1.39	89.56	87.50	87.91	2,163,287
17 Sep 25	87.87000 -0.26	90.72	87.78	88.72	3,011,551
16 Sep 25	88.13000 -0.84	88.83	87.21	88.63	2,115,499
15 Sep 25	88.97000 +2.17	89.46	87.13	87.14	2,954,049
12 Sep 25	86.80000 -0.26	87.39	86.43	86.68	1,261,443
11 Sep 25	87.06000 +0.76	87.52	86.19	86.48	2,322,130
10 Sep 25	86.30000 -1.84	88.33	85.13	88.26	3,254,024
09 Sep 25	88.14000 +0.08	88.74	87.12	87.88	2,622,596
08 Sep 25	88.06000 -1.40	91.00	87.84	89.16	2,826,633
05 Sep 25	89.46000 +0.36	91.89	89.15	89.77	1,666,570
04 Sep 25	89.10000 +1.24	89.16	87.55	88.16	1,652,884
03 Sep 25	87.86000 -0.26	88.82	87.35	88.10	1,981,011
02 Sep 25	88.12000 -1.37	88.98	87.48	88.87	2,081,151
29 Aug 25	89.49000 -0.84	90.54	89.11	90.14	1,974,761
28 Aug 25	90.33000 +0.88	90.60	88.71	89.52	1,988,975
27 Aug 25	89.45000 +0.08	89.66	88.14	89.12	1,877,535
26 Aug 25	89.37000 -1.14	90.58	88.83	90.37	2,247,228
25 Aug 25	90.51000 -0.71	91.48	90.29	90.86	1,687,481
22 Aug 25	91.22000 +2.86	91.50	88.52	88.52	2,876,277
21 Aug 25	88.36000 +0.11	88.66	87.49	87.68	2,065,804
20 Aug 25	88.25000 -0.70	89.56	88.21	89.00	2,881,769
19 Aug 25	88.95000 +0.79	89.39	87.64	88.23	2,452,159
18 Aug 25	88.16000 -1.50	89.50	88.10	89.26	2,725,642
15 Aug 25	89.66000 +1.69	89.72	87.72	87.97	2,533,844
14 Aug 25	87.97000 +0.41	89.32	87.17	87.34	2,943,620
13 Aug 25	87.56000 -0.90	89.30	84.57	89.15	5,494,975
12 Aug 25	88.46000 -4.04	92.99	87.78	92.82	5,088,579
11 Aug 25	92.50000 -2.00	94.95	92.33	94.23	2,477,861
08 Aug 25	94.50000 -0.84	96.27	94.33	95.53	2,429,530
07 Aug 25	95.34000 -0.95	97.12	95.25	96.83	2,185,701
06 Aug 25	96.29000 -0.27	97.40	96.08	97.19	2,818,862
05 Aug 25	96.56000 -0.27	97.43	96.03	96.89	2,878,202
04 Aug 25	96.83000 +2.23	96.88	94.96	95.53	2,247,743
01 Aug 25	94.60000 -0.59	95.35	93.70	94.70	2,841,265
31 Jul 25	95.19000 -1.06	96.73	94.77	96.10	3,099,593
30 Jul 25	96.25000 +0.66	97.15	95.14	95.51	3,576,286
29 Jul 25	95.59000 +2.23	95.65	93.49	93.69	3,968,882
28 Jul 25	93.36000 +0.39	93.67	92.42	92.85	2,619,096
25 Jul 25	92.97000 +0.01	93.65	92.33	93.38	2,529,650
24 Jul 25	92.96000 +1.96	93.75	90.47	90.84	4,427,221
23 Jul 25	91.00000 +5.84	91.13	88.24	88.24	6,652,481
22 Jul 25	85.16000 +0.15	86.59	84.26	85.02	4,521,120
21 Jul 25	85.01000 +0.31	85.53	84.80	85.24	2,874,198
18 Jul 25	84.70000 -0.25	85.42	84.42	85.32	2,046,798
17 Jul 25	84.95000 -0.19	85.88	84.76	85.25	2,483,728
16 Jul 25	85.14000 +1.05	85.17	83.37	84.53	1,996,045
15 Jul 25	84.09000 -1.55	86.45	84.04	85.86	1,844,117
14 Jul 25	85.64000 +0.21	86.17	84.80	85.26	2,006,062
11 Jul 25	85.43000 -0.62	85.81	84.76	85.30	2,361,772
10 Jul 25	86.05000 +1.55	86.14	83.56	84.03	2,521,702
09 Jul 25	84.50000 +1.67	84.55	82.68	82.83	2,025,908
08 Jul 25	82.83000 +1.23	83.28	81.51	81.60	2,825,948
07 Jul 25	81.60000 -0.52	81.92	80.51	81.73	2,291,416
03 Jul 25	82.12000 +0.70	82.72	81.18	81.73	1,046,583
02 Jul 25	81.42000 -0.49	81.78	80.62	81.57	2,826,878
01 Jul 25	81.91000 +1.51	82.47	79.94	80.40	3,534,954
30 Jun 25	80.40000 -0.36	81.14	79.94	80.68	2,698,387
27 Jun 25	80.76000 -0.74	82.00	80.37	81.50	3,549,398
26 Jun 25	81.50000 +0.24	81.84	80.51	81.60	2,512,908
25 Jun 25	81.26000 +0.26	81.38	80.67	81.08	3,012,864
24 Jun 25	81.00000 +0.96	81.60	80.07	80.63	2,415,030
23 Jun 25	80.04000 +0.39	80.18	79.06	79.66	2,688,643
20 Jun 25	79.65000 +0.08	80.98	79.48	80.24	4,689,585
18 Jun 25	79.57000 -0.32	80.46	79.02	80.02	2,950,300
17 Jun 25	79.89000 -2.05	81.97	79.73	81.74	3,615,816
16 Jun 25	81.94000 +0.78	82.89	81.49	81.77	2,502,165
13 Jun 25	81.16000 -1.21	82.00	80.53	81.35	2,576,221
12 Jun 25	82.37000 +0.58	83.48	81.71	81.90	2,928,437
11 Jun 25	81.79000 +0.72	82.30	80.74	81.00	3,457,127
10 Jun 25	81.07000 +2.15	81.12	79.04	79.10	2,611,726
09 Jun 25	78.92000 +0.40	79.56	77.92	78.79	1,940,344
06 Jun 25	78.52000 +0.32	79.34	78.27	78.74	2,102,086
05 Jun 25	78.20000 +1.14	79.99	77.07	77.21	3,391,747
04 Jun 25	77.06000 +1.37	77.15	75.31	75.80	3,168,388
03 Jun 25	75.69000 +2.42	75.75	72.84	72.84	2,997,125
02 Jun 25	73.27000 -0.29	73.41	71.35	72.84	2,694,751
30 May 25	73.56000 -0.51	74.00	71.94	74.00	6,147,177
29 May 25	74.07000 -0.17	74.82	73.46	74.49	2,135,685
28 May 25	74.24000 -0.37	75.00	74.15	74.66	1,870,680
27 May 25	74.61000 +0.62	75.25	74.24	75.11	2,716,485
23 May 25	73.99000 -0.15	74.08	73.25	73.39	1,900,361
22 May 25	74.14000 +0.18	74.70	73.29	73.95	2,980,808
21 May 25	73.96000 -2.41	76.37	73.96	75.76	3,073,446
20 May 25	76.37000 -0.54	77.12	76.06	76.22	3,421,244
19 May 25	76.91000 -0.08	77.20	75.77	75.96	2,939,054
16 May 25	76.99000 +0.94	77.25	75.85	76.62	2,618,993
15 May 25	76.05000 +0.36	76.28	75.12	75.88	2,610,922
14 May 25	75.69000 +0.51	76.33	74.88	75.17	2,698,812
13 May 25	75.18000 -0.20	76.09	74.90	75.37	2,819,562
12 May 25	75.38000 +0.81	76.78	73.97	76.71	3,687,134
09 May 25	74.57000 -1.28	76.07	74.17	75.93	2,300,033
08 May 25	75.85000 +0.51	76.89	75.22	75.72	2,326,054
07 May 25	75.34000 +0.75	75.67	74.02	74.60	3,083,931
06 May 25	74.59000 -2.51	76.66	74.52	76.41	2,593,371
05 May 25	77.10000 -0.86	78.53	76.95	77.31	2,210,126
02 May 25	77.96000 +1.38	78.56	77.30	77.81	3,225,403
01 May 25	76.58000 +2.41	77.28	73.94	74.74	4,943,853
30 Apr 25	74.17000 -8.53	81.50	73.99	81.34	12,463,336
29 Apr 25	82.70000 +0.96	83.00	80.40	81.16	5,309,381
28 Apr 25	81.74000 -1.08	83.47	81.10	82.92	3,943,453
25 Apr 25	82.82000 -0.40	83.49	81.88	82.76	2,293,437
24 Apr 25	83.22000 +1.39	83.60	81.35	81.83	2,303,265
23 Apr 25	81.83000 +0.96	83.68	81.64	82.01	3,087,524
22 Apr 25	80.87000 +3.06	81.20	78.21	78.21	3,339,123
21 Apr 25	77.81000 -1.89	79.20	76.92	78.61	3,033,723
17 Apr 25	79.70000 +0.68	80.26	79.01	79.75	2,032,237
16 Apr 25	79.02000 -1.49	80.49	78.09	79.84	2,711,983
15 Apr 25	80.51000 +0.98	81.07	79.67	79.67	2,594,481
14 Apr 25	79.53000 +2.14	79.89	76.90	77.70	2,290,825
11 Apr 25	77.39000 +1.97	77.74	74.43	75.27	2,209,047
10 Apr 25	75.42000 -3.28	77.30	72.90	77.30	3,889,073
09 Apr 25	78.70000 +5.47	79.20	71.21	72.24	5,872,155
08 Apr 25	73.23000 -2.52	77.16	72.27	74.53	5,308,201
07 Apr 25	75.75000 +3.13	77.95	72.21	76.50	7,617,245
04 Apr 25	72.62000 -3.73	76.00	72.55	75.93	3,880,433
03 Apr 25	76.35000 -3.57	79.80	76.11	79.80	3,957,383
02 Apr 25	79.92000 +0.74	80.30	78.00	78.11	2,444,679
01 Apr 25	79.18000 -0.05	80.26	78.33	78.79	1,949,621
31 Mar 25	79.23000 -0.08	79.76	78.26	79.10	2,975,726
28 Mar 25	79.31000 -0.82	80.20	78.57	80.13	2,544,427
27 Mar 25	80.13000 -0.24	80.86	79.47	80.39	2,450,663
26 Mar 25	80.37000 +0.14	81.16	79.97	80.44	1,938,252
25 Mar 25	80.23000 +0.09	80.69	79.57	79.82	1,607,623
24 Mar 25	80.14000 +1.68	80.68	79.04	79.39	2,265,705
21 Mar 25	78.46000 -0.56	78.71	77.35	78.52	4,382,268
20 Mar 25	79.02000 -0.38	79.85	78.34	78.69	2,162,109
19 Mar 25	79.40000 +1.04	80.01	77.96	78.23	2,856,880
18 Mar 25	78.36000 -1.79	80.47	78.30	79.39	2,730,862
17 Mar 25	80.15000 +1.42	80.77	78.65	78.67	4,154,594
14 Mar 25	78.73000 +3.29	78.92	75.78	76.43	2,873,731
13 Mar 25	75.44000 -1.42	77.57	75.21	76.62	3,121,012
12 Mar 25	76.86000 -0.01	77.22	75.69	76.92	3,843,026
11 Mar 25	76.87000 -3.04	80.04	76.73	79.90	4,278,233
10 Mar 25	79.91000 +0.52	83.03	79.19	79.63	4,749,386
07 Mar 25	79.39000 +2.53	79.67	75.79	76.68	3,740,502
06 Mar 25	76.86000 -0.95	78.57	76.77	77.06	5,225,127
05 Mar 25	77.81000 +2.23	78.20	75.21	75.22	5,481,492
04 Mar 25	75.58000 +0.19	76.00	74.08	75.15	6,317,827
03 Mar 25	75.39000 -0.86	77.35	75.20	76.01	6,401,050
28 Feb 25	76.25000 +1.89	76.40	74.14	75.63	6,166,688
27 Feb 25	74.36000 -2.56	76.68	73.65	76.64	4,215,620
26 Feb 25	76.92000 -0.68	78.60	76.83	77.23	3,573,592
25 Feb 25	77.60000 +0.11	77.79	76.88	77.47	3,584,470
24 Feb 25	77.49000 +0.70	77.85	76.34	77.44	4,141,634
21 Feb 25	76.79000 -1.54	79.04	76.49	78.33	4,667,002
20 Feb 25	78.33000 -0.88	79.45	77.91	79.21	4,804,491
19 Feb 25	79.21000 +3.75	79.32	72.50	72.83	7,407,823
18 Feb 25	75.46000 +1.40	75.62	73.90	74.36	5,264,264
14 Feb 25	74.06000 +0.50	74.46	73.32	74.10	3,412,359
13 Feb 25	73.56000 +0.29	74.02	72.51	73.43	2,900,970
12 Feb 25	73.27000 -2.73	74.53	72.86	74.11	2,492,722
11 Feb 25	76.00000 -0.97	77.00	75.29	76.21	1,924,033
10 Feb 25	76.97000 -0.28	77.72	76.52	77.72	1,927,713
07 Feb 25	77.25000 -0.94	78.39	77.17	78.39	2,224,421
06 Feb 25	78.19000 +0.47	78.39	77.09	78.09	2,004,051
05 Feb 25	77.72000 +0.26	77.96	75.64	76.62	3,128,135
04 Feb 25	77.46000 +0.66	78.10	76.23	76.51	2,808,385
03 Feb 25	76.80000 +0.20	77.90	76.08	76.52	2,818,198
31 Jan 25	76.60000 +0.08	77.43	76.06	76.19	2,620,581
30 Jan 25	76.52000 +0.87	77.53	75.91	76.81	1,534,311
29 Jan 25	75.65000 -0.47	76.80	75.46	76.28	1,891,671
28 Jan 25	76.12000 -0.32	77.54	75.71	75.87	3,035,519
27 Jan 25	76.44000 +2.28	76.53	73.49	73.52	2,301,117
24 Jan 25	74.16000 -0.22	75.41	73.11	74.00	1,684,790
23 Jan 25	74.38000 +0.37	74.95	73.16	73.60	2,134,925
22 Jan 25	74.01000 -0.15	75.04	73.51	74.16	2,098,515
21 Jan 25	74.16000 +0.31	74.99	73.97	74.45	2,194,181
17 Jan 25	73.85000 +0.43	75.06	72.99	75.06	2,188,997
16 Jan 25	73.42000 +0.20	73.55	71.82	73.16	2,204,176
15 Jan 25	73.22000 +3.61	74.38	71.14	71.14	3,786,462
14 Jan 25	69.61000 +0.32	70.21	68.41	69.43	3,775,737
13 Jan 25	69.29000 -0.58	70.10	68.77	69.81	2,735,461
10 Jan 25	69.87000 -1.47	70.74	69.44	70.33	2,769,162
08 Jan 25	71.34000 +0.98	71.61	70.29	70.63	1,959,326
07 Jan 25	70.36000 -0.85	72.21	70.28	71.22	2,065,483
06 Jan 25	71.21000 -1.04	73.00	71.13	72.16	1,952,564
03 Jan 25	72.25000 +1.42	72.40	70.70	70.86	1,768,465
02 Jan 25	70.83000 -0.76	72.94	70.50	72.17	2,470,964
31 Dec 24	71.59000 -0.23	72.49	70.74	72.04	2,114,018
30 Dec 24	71.82000 -0.40	72.39	71.00	71.69	2,130,745
27 Dec 24	72.22000 -0.88	72.80	71.69	72.28	1,694,343
26 Dec 24	73.10000 +0.15	73.52	71.80	72.38	1,252,589
24 Dec 24	72.95000 +0.21	73.00	71.93	72.33	1,159,695
23 Dec 24	72.74000 +1.30	72.86	70.11	70.12	2,498,620
20 Dec 24	71.44000 +1.60	71.86	69.61	69.89	6,920,952
19 Dec 24	69.84000 -0.93	72.10	69.75	70.65	3,834,078
18 Dec 24	70.77000 -2.36	74.26	70.76	73.12	3,956,208
17 Dec 24	73.13000 -2.09	76.45	73.08	74.76	2,813,173
16 Dec 24	75.22000 +0.15	77.00	74.37	75.05	2,353,732
13 Dec 24	75.07000 -3.18	78.12	74.59	77.69	2,324,266
12 Dec 24	78.25000 +0.67	78.52	76.91	77.72	1,478,657
11 Dec 24	77.58000 +1.15	78.13	76.89	77.14	1,673,531
10 Dec 24	76.43000 -2.22	78.46	76.08	78.46	1,983,441
09 Dec 24	78.65000 +1.33	79.11	77.06	77.36	2,315,918
06 Dec 24	77.32000 +0.29	78.36	77.04	77.40	2,439,839
05 Dec 24	77.03000 -2.72	79.49	74.36	79.38	3,226,887
04 Dec 24	79.75000 -0.40	80.85	79.58	80.17	2,071,383
03 Dec 24	80.15000 +0.08	80.64	79.09	79.27	1,522,811
02 Dec 24	80.07000 -1.27	81.23	79.92	80.70	1,513,703
29 Nov 24	81.34000 -0.63	82.49	81.10	82.36	1,062,955
27 Nov 24	81.97000 +2.05	82.23	80.17	80.53	1,720,694
26 Nov 24	79.92000 -0.36	81.14	79.48	80.41	1,864,091
25 Nov 24	80.28000 +0.47	81.75	79.80	80.87	2,930,582
22 Nov 24	79.81000 +2.81	80.61	76.90	76.90	3,821,039
21 Nov 24	77.00000 +0.73	77.20	74.90	76.82	1,944,030
20 Nov 24	76.27000 +4.18	76.46	71.51	71.52	4,340,540
19 Nov 24	72.09000 -1.26	73.30	71.96	72.87	2,026,203
18 Nov 24	73.35000 +2.10	73.46	70.77	71.35	3,476,942
15 Nov 24	71.25000 -3.79	74.98	71.06	74.96	3,443,237
14 Nov 24	75.04000 -0.73	76.36	74.85	75.46	2,655,697
13 Nov 24	75.77000 +0.36	76.33	75.34	75.46	1,719,217
12 Nov 24	75.41000 -0.46	76.15	75.11	75.70	2,404,427
11 Nov 24	75.87000 -1.52	78.00	75.85	77.86	2,620,305
08 Nov 24	77.39000 +1.09	77.64	76.49	76.50	2,251,821
07 Nov 24	76.30000 +1.43	76.91	74.74	74.80	2,540,166
06 Nov 24	74.87000 -0.47	76.99	74.35	76.89	3,402,771
05 Nov 24	75.34000 +1.51	75.90	73.71	74.02	2,418,497
04 Nov 24	73.83000 +1.33	74.41	72.68	72.69	2,681,395
01 Nov 24	72.50000 -0.29	73.75	71.96	72.71	1,898,827
31 Oct 24	72.79000 -0.67	74.18	72.79	73.42	2,211,305
30 Oct 24	73.46000 +0.22	74.29	73.09	73.30	2,447,544
29 Oct 24	73.24000 -1.07	75.61	73.20	75.22	2,863,281
28 Oct 24	74.31000 -0.17	75.47	73.49	74.97	5,752,927
25 Oct 24	74.48000 +0.57	75.62	73.86	74.39	4,718,179
24 Oct 24	73.91000 +1.09	74.84	71.63	72.56	7,867,046
23 Oct 24	72.82000 -4.05	72.96	68.26	72.43	14,631,266
22 Oct 24	76.87000 -0.49	77.74	75.99	77.57	2,834,680
21 Oct 24	77.36000 -1.89	79.27	77.00	78.49	2,546,266
18 Oct 24	79.25000 +0.92	79.78	77.93	78.47	2,718,136
17 Oct 24	78.33000 +1.10	78.52	76.79	77.30	2,759,644
16 Oct 24	77.23000 -0.99	78.77	76.21	78.28	2,764,716
15 Oct 24	78.22000 +0.88	78.83	77.31	77.41	2,019,014
14 Oct 24	77.34000 +1.07	77.41	75.97	76.68	2,073,507
11 Oct 24	76.27000 +1.44	76.91	74.89	74.90	2,338,772
10 Oct 24	74.83000 -0.87	75.56	74.26	74.88	2,016,781
09 Oct 24	75.70000 +0.55	76.17	74.78	75.11	1,621,901
08 Oct 24	75.15000 +1.85	76.73	73.22	73.22	1,710,217
07 Oct 24	73.30000 -0.80	74.21	72.75	73.99	1,504,067
04 Oct 24	74.10000 +0.20	74.58	73.15	74.44	2,048,771
03 Oct 24	73.90000 -1.21	74.92	73.89	74.44	1,176,518
02 Oct 24	75.11000 +0.46	75.19	73.70	73.87	3,182,859
01 Oct 24	74.65000 -0.79	75.44	73.76	75.36	1,612,967
30 Sep 24	75.44000 +0.43	75.67	74.45	74.95	2,023,905
27 Sep 24	75.01000 +0.28	76.23	74.87	75.46	1,634,694
26 Sep 24	74.73000 +1.03	75.51	73.78	75.50	4,035,783
25 Sep 24	73.70000 -2.64	76.35	73.59	76.35	1,983,027
24 Sep 24	76.34000 -1.03	77.41	76.30	77.02	1,868,130
23 Sep 24	77.37000 +0.00	78.27	76.99	77.80	1,546,419
20 Sep 24	77.37000 -1.92	79.00	76.73	78.99	2,934,142
19 Sep 24	79.29000 +2.44	80.28	78.60	78.88	3,083,616
18 Sep 24	76.85000 +1.12	77.21	73.84	75.82	3,632,033
17 Sep 24	75.73000 -2.17	78.64	75.66	78.33	2,853,614
16 Sep 24	77.90000 -0.97	80.45	77.84	79.86	1,670,787
13 Sep 24	78.87000 +0.90	79.19	77.61	77.68	1,373,648
12 Sep 24	77.97000 -1.64	79.76	76.94	79.40	1,904,568
11 Sep 24	79.61000 +0.41	79.75	77.00	78.76	2,163,880
10 Sep 24	79.20000 -0.33	79.85	77.58	79.77	1,904,872
09 Sep 24	79.53000 +2.08	80.00	76.92	77.66	1,752,058
06 Sep 24	77.45000 +0.09	79.17	77.11	77.77	1,880,857
05 Sep 24	77.36000 +0.16	77.76	76.17	77.67	1,232,219
04 Sep 24	77.20000 +1.27	77.33	76.01	76.01	1,751,592
03 Sep 24	75.93000 -1.37	77.52	75.33	76.82	3,116,848
30 Aug 24	77.30000 +0.19	78.01	76.50	77.68	1,596,227
29 Aug 24	77.11000 +0.58	78.07	76.41	76.89	1,652,452
28 Aug 24	76.52500 -0.64	77.26	75.90	77.25	1,530,485
27 Aug 24	77.17000 -0.68	77.75	76.49	77.52	1,201,320
26 Aug 24	77.85000 +0.86	78.59	77.45	77.45	1,546,083
23 Aug 24	76.99000 +1.44	78.39	75.86	75.86	1,621,698
22 Aug 24	75.55000 -0.04	76.18	75.02	75.94	1,147,104
21 Aug 24	75.59000 +0.75	75.64	74.84	75.16	1,356,565
20 Aug 24	74.84000 -0.07	75.47	74.38	75.23	1,834,308
19 Aug 24	74.91000 +0.87	74.92	74.01	74.04	1,474,299
16 Aug 24	74.04000 -0.51	74.73	73.38	74.55	1,958,187
15 Aug 24	74.55000 +1.01	74.77	73.46	73.98	1,595,367
14 Aug 24	73.54000 +0.37	74.03	72.75	73.10	1,764,030
13 Aug 24	73.17000 +1.14	73.64	71.79	72.14	2,491,278
12 Aug 24	72.03000 -1.85	73.82	71.69	73.82	1,822,572
09 Aug 24	73.88000 -0.07	74.18	72.92	73.69	1,417,289
08 Aug 24	73.95000 +0.01	74.97	73.44	74.05	2,146,177
07 Aug 24	73.94000 +0.38	76.22	73.81	73.91	2,118,173
06 Aug 24	73.56000 +0.86	74.87	72.32	72.38	2,834,205
05 Aug 24	72.70000 -2.57	77.34	72.56	77.33	3,682,528
02 Aug 24	75.27000 -1.87	77.91	74.75	77.05	2,988,547
01 Aug 24	77.14000 -0.88	78.35	76.11	78.11	2,005,254
31 Jul 24	78.02000 -0.46	80.04	77.78	78.64	2,240,885
30 Jul 24	78.48000 -0.31	79.36	77.74	79.16	1,759,643
29 Jul 24	78.79000 +0.28	79.90	78.03	79.13	1,632,151
26 Jul 24	78.51000 +0.67	79.34	77.78	78.63	2,360,609
25 Jul 24	77.84000 +1.49	78.91	75.00	75.87	3,764,624
24 Jul 24	76.35000 +1.51	81.63	73.03	75.36	8,515,084
23 Jul 24	74.84000 -0.67	76.77	74.57	76.29	3,549,614
22 Jul 24	75.51000 +1.11	75.60	73.85	74.13	2,905,620
19 Jul 24	74.40000 -0.87	75.58	73.65	75.22	1,862,652
18 Jul 24	75.27000 -0.65	76.67	74.85	75.62	1,857,917
17 Jul 24	75.92000 -1.05	77.18	75.66	76.53	2,622,617
16 Jul 24	76.97000 +0.96	76.97	75.54	76.09	1,677,758
15 Jul 24	76.01000 +0.22	76.75	74.86	75.42	2,381,871
12 Jul 24	75.79000 +0.59	76.68	74.67	75.49	2,584,254
11 Jul 24	75.20000 +3.36	75.67	72.97	73.49	3,488,607
10 Jul 24	71.84000 +0.25	71.99	70.86	71.99	3,584,276
09 Jul 24	71.59000 -1.04	73.00	71.56	72.63	2,844,100
08 Jul 24	72.63000 -0.52	73.92	72.50	73.17	1,850,689
05 Jul 24	73.15000 -0.68	73.91	72.78	73.83	1,428,099
03 Jul 24	73.83000 -0.39	74.44	73.51	74.15	1,053,471
02 Jul 24	74.22000 +0.34	74.88	73.66	74.50	1,696,252
01 Jul 24	73.88000 -0.26	74.38	73.21	73.93	2,070,494
28 Jun 24	74.14000 -0.12	74.46	73.61	74.26	6,440,348
27 Jun 24	74.26000 +1.41	74.27	72.56	72.68	2,157,671
26 Jun 24	72.85000 -1.05	73.66	72.01	73.66	3,447,281
25 Jun 24	73.90000 -0.46	74.27	72.80	74.03	2,506,943
24 Jun 24	74.36000 +0.42	74.97	73.23	74.25	3,262,762
21 Jun 24	73.94000 +0.87	74.22	72.88	73.31	6,849,073
20 Jun 24	73.07000 +0.34	73.55	72.51	72.98	3,657,820
18 Jun 24	72.73000 -0.47	73.70	71.90	73.58	3,292,511
17 Jun 24	73.20000 -0.73	73.95	72.22	73.29	3,753,404
14 Jun 24	73.93000 -1.27	75.36	73.77	75.00	2,828,109
13 Jun 24	75.20000 -2.44	77.34	75.12	76.75	2,526,144
12 Jun 24	77.64000 +0.93	79.83	77.33	78.86	2,990,079
11 Jun 24	76.71000 +0.28	76.91	75.05	76.09	2,059,977
10 Jun 24	76.43000 +0.22	76.72	75.71	76.15	2,445,037
07 Jun 24	76.21000 -0.84	76.80	75.45	76.30	3,343,077
06 Jun 24	77.05000 -1.01	78.14	76.76	77.82	3,053,136
05 Jun 24	78.06000 -0.56	78.87	77.96	78.42	2,509,777
04 Jun 24	78.62000 +0.57	79.29	78.02	78.02	2,234,808
03 Jun 24	78.05000 -0.12	78.59	76.49	78.49	1,951,437
31 May 24	78.17000 -0.88	79.73	77.37	79.28	2,860,923
30 May 24	79.05000 -1.08	80.45	78.06	80.00	2,607,605
29 May 24	80.13000 -3.13	82.39	80.01	82.26	2,871,756
28 May 24	83.26000 -2.67	85.78	82.70	85.50	1,956,866
24 May 24	85.93000 +0.24	87.04	85.30	85.76	1,236,252
23 May 24	85.69000 -1.50	87.27	85.38	87.27	1,611,628
22 May 24	87.19000 +0.34	87.67	86.50	86.94	1,598,461
21 May 24	86.85000 -0.67	87.86	86.75	87.47	1,172,350
20 May 24	87.52000 +0.02	87.63	86.00	87.63	1,696,787
17 May 24	87.50000 -0.63	88.13	87.16	88.13	1,461,285
16 May 24	88.13000 -0.35	89.29	88.07	88.65	1,519,321
15 May 24	88.48000 +0.70	89.33	87.78	88.38	1,659,765
14 May 24	87.78000 -0.80	89.83	87.36	89.08	1,735,600
13 May 24	88.58000 -1.30	90.93	88.49	90.36	1,464,280
10 May 24	89.88000 -1.46	91.24	89.83	90.97	1,597,175
09 May 24	91.34000 +1.02	91.78	89.89	90.66	1,121,564
08 May 24	90.32000 -2.14	92.18	90.06	92.01	1,094,700
07 May 24	92.46000 +1.16	92.74	91.16	91.54	1,151,917
06 May 24	91.30000 +0.07	91.95	90.61	91.52	1,256,989
03 May 24	91.23000 +1.47	91.93	90.64	91.05	1,244,624
02 May 24	89.76000 -0.60	90.62	88.87	90.62	1,911,264
01 May 24	90.36000 -1.17	92.39	89.43	90.20	2,030,654
30 Apr 24	91.53000 -0.97	92.84	91.03	92.84	2,221,649
29 Apr 24	92.50000 -0.15	93.29	91.96	92.65	1,770,055
26 Apr 24	92.65000 +2.31	93.27	89.80	89.93	2,234,096
25 Apr 24	90.34000 -1.61	92.42	88.79	91.96	2,781,533
24 Apr 24	91.95000 +7.33	93.94	88.83	92.53	4,739,698
23 Apr 24	84.62000 -0.69	86.04	84.40	85.53	3,027,562
22 Apr 24	85.31000 +1.05	86.27	83.16	83.38	3,949,888
19 Apr 24	84.26000 +0.08	85.28	84.07	85.00	2,067,344
18 Apr 24	84.18000 -1.28	86.19	84.13	85.96	1,268,049
17 Apr 24	85.46000 -0.83	87.05	85.40	86.43	1,239,950
16 Apr 24	86.29000 -1.24	87.73	85.65	87.35	2,615,134
15 Apr 24	87.53000 -2.81	91.69	86.76	91.58	2,585,037
12 Apr 24	90.34000 -2.45	92.21	89.96	92.03	1,745,123
11 Apr 24	92.79000 +2.14	93.59	90.47	91.14	1,632,021
10 Apr 24	90.65000 -5.04	92.88	89.60	92.64	2,470,164
09 Apr 24	95.69000 +1.47	95.71	94.23	94.99	1,156,374
08 Apr 24	94.22000 -0.53	95.32	93.72	95.11	1,411,333
05 Apr 24	94.75000 +2.94	95.49	91.69	91.90	1,725,875
04 Apr 24	91.81000 -1.56	95.52	91.76	94.44	1,712,050
03 Apr 24	93.37000 +0.20	93.70	92.28	93.19	1,182,487
02 Apr 24	93.17000 -1.35	94.43	92.72	94.43	1,499,572
01 Apr 24	94.52000 -2.08	96.98	94.29	96.98	1,272,539
28 Mar 24	96.60000 +0.38	97.64	96.13	96.70	2,213,505
27 Mar 24	96.22000 +1.04	96.87	95.33	96.29	1,278,639
26 Mar 24	95.18000 -0.64	96.66	94.75	96.34	2,282,195
25 Mar 24	95.82000 +0.10	96.46	94.49	96.22	2,056,086
22 Mar 24	95.72000 -2.01	97.73	95.57	97.73	1,832,799
21 Mar 24	97.73000 +1.42	97.91	95.72	97.26	1,932,053
20 Mar 24	96.31000 +2.21	96.88	94.09	95.03	2,254,716
19 Mar 24	94.10000 -2.05	97.20	93.95	96.36	3,071,053
18 Mar 24	96.15000 +0.97	100.38	95.80	96.33	5,415,428
15 Mar 24	95.18000 +7.31	95.83	87.52	87.52	9,555,135
14 Mar 24	87.87000 +0.06	88.57	86.54	88.55	2,106,209
13 Mar 24	87.81000 +0.68	88.79	87.16	87.58	1,607,672
12 Mar 24	87.13000 +0.32	87.43	86.04	86.52	1,529,865
11 Mar 24	86.81000 +0.70	87.06	85.85	86.34	1,636,906
08 Mar 24	86.11000 +0.76	86.92	85.42	85.78	2,090,443
07 Mar 24	85.35000 -2.33	88.61	84.93	88.34	2,385,861
06 Mar 24	87.68000 +0.33	87.93	86.65	87.21	1,831,702
05 Mar 24	87.35000 -1.24	88.75	86.61	88.75	2,521,758
04 Mar 24	88.59000 +0.32	89.37	86.97	88.37	1,552,858
01 Mar 24	88.27000 +1.24	88.47	86.08	87.03	1,902,994
29 Feb 24	87.03000 +0.68	87.49	85.86	86.10	2,751,327
28 Feb 24	86.35000 +1.46	86.55	84.24	84.24	1,756,583
27 Feb 24	84.89000 +0.91	86.03	83.89	84.01	1,755,260
26 Feb 24	83.98000 -0.81	85.39	83.49	84.48	1,749,305
23 Feb 24	84.79000 +2.32	85.38	82.75	82.82	3,182,748
22 Feb 24	82.47000 -1.51	86.75	81.62	84.37	4,683,831
21 Feb 24	83.98000 +2.74	84.07	81.29	82.73	5,361,723
20 Feb 24	81.24000 -0.16	81.31	79.82	81.06	3,054,262
16 Feb 24	81.40000 -1.56	82.47	81.32	82.29	1,720,300
15 Feb 24	82.96000 +0.64	83.76	82.57	82.84	1,663,600
14 Feb 24	82.32000 +0.68	82.68	81.34	82.00	1,673,944
13 Feb 24	81.64000 -1.24	81.73	80.02	81.59	2,890,503
12 Feb 24	82.88000 -0.25	84.28	82.83	83.13	2,145,870
09 Feb 24	83.13000 +1.36	83.46	80.51	82.08	4,207,958
08 Feb 24	81.77000 -3.36	85.31	81.28	84.84	2,245,325
07 Feb 24	85.13000 +1.25	85.73	83.92	84.58	2,024,563
06 Feb 24	83.88000 +2.12	83.92	81.82	81.87	1,456,795
05 Feb 24	81.76000 -2.18	83.25	80.18	83.25	1,778,012
02 Feb 24	83.94000 -0.66	84.44	82.64	83.72	2,197,000
01 Feb 24	84.60000 +1.12	85.06	82.89	83.88	1,694,944
31 Jan 24	83.48000 -1.76	85.77	83.34	85.21	1,946,622
30 Jan 24	85.24000 -1.05	86.18	85.00	85.56	998,413
29 Jan 24	86.29000 +1.20	86.30	84.66	84.72	1,572,319
26 Jan 24	85.09000 +0.48	85.68	84.65	84.98	1,299,674
25 Jan 24	84.61000 +0.85	85.28	84.07	84.50	1,357,657
24 Jan 24	83.76000 -0.10	84.73	83.68	84.70	1,435,429
23 Jan 24	83.86000 +0.57	84.05	82.63	83.71	1,363,647
22 Jan 24	83.29000 +0.96	84.62	82.76	82.90	1,499,588
19 Jan 24	82.33000 +0.50	83.00	81.46	82.16	3,414,791
18 Jan 24	81.83000 +0.14	82.34	81.30	81.81	1,743,073
17 Jan 24	81.69000 -0.07	81.81	80.17	80.81	1,546,855
16 Jan 24	81.76000 -1.64	82.65	81.30	82.47	1,655,292
12 Jan 24	83.40000 +1.29	83.62	82.43	83.03	1,261,879
11 Jan 24	82.11000 -0.60	82.75	81.00	82.47	1,749,120
10 Jan 24	82.71000 -1.01	83.49	82.28	83.24	1,477,616
09 Jan 24	83.72000 +0.82	84.25	81.70	82.00	1,536,062
08 Jan 24	82.90000 +1.56	82.97	81.27	82.30	1,644,382
05 Jan 24	81.34000 -0.08	81.88	80.48	81.12	1,464,821
04 Jan 24	81.42000 -1.35	82.96	81.31	82.37	1,916,753
03 Jan 24	82.77000 -2.69	85.25	82.72	85.25	1,984,639
02 Jan 24	85.46000 -1.93	86.87	84.24	86.87	1,974,867
29 Dec 23	87.39000 -0.62	88.09	87.02	87.61	1,163,995
28 Dec 23	88.01000 +0.43	88.21	87.45	87.82	1,133,481
27 Dec 23	87.58000 +0.05	87.58	86.66	87.56	1,663,130
26 Dec 23	87.53000 +0.06	87.84	87.12	87.65	1,058,507
22 Dec 23	87.47000 +0.40	87.80	86.59	87.39	1,547,147
21 Dec 23	87.07000 +0.57	87.70	86.47	87.44	1,278,559
20 Dec 23	86.50000 -1.52	88.26	86.44	88.06	2,044,210
19 Dec 23	88.02000 -0.23	89.06	87.59	88.86	1,819,356
18 Dec 23	88.24500 +0.68	89.11	87.43	88.80	1,364,941
15 Dec 23	87.57000 -0.68	88.61	86.78	88.33	5,078,206
14 Dec 23	88.25000 +2.18	89.07	86.73	87.15	3,511,163
13 Dec 23	86.07000 +1.19	86.63	82.84	85.21	2,356,235
12 Dec 23	84.88000 +0.87	84.93	83.29	84.46	1,792,677
11 Dec 23	84.01000 +1.62	84.69	82.74	83.04	2,817,262
08 Dec 23	82.39000 -0.19	82.79	81.72	81.89	1,933,030
07 Dec 23	82.58000 -1.21	84.58	81.97	84.30	2,165,395
06 Dec 23	83.79000 -0.36	85.10	83.69	84.89	1,614,275
05 Dec 23	84.15000 -1.08	85.03	83.22	84.81	1,685,343
04 Dec 23	85.23000 -0.05	85.72	83.65	84.93	1,854,646
01 Dec 23	85.28000 +2.24	85.52	82.76	82.76	2,001,517
30 Nov 23	83.04000 -0.90	84.21	82.47	83.95	4,284,443
29 Nov 23	83.94000 +0.34	84.61	83.60	83.98	1,362,972
28 Nov 23	83.60000 -0.67	84.22	83.43	84.14	1,172,005
27 Nov 23	84.27000 -0.51	84.75	83.84	84.39	1,476,524
24 Nov 23	84.78000 +0.93	84.80	83.31	83.77	576,735
22 Nov 23	83.85000 +0.56	84.54	83.70	84.03	1,141,125
21 Nov 23	83.29000 +0.29	83.88	82.63	82.93	1,347,175
20 Nov 23	83.00000 +0.27	83.18	82.08	82.77	2,208,793
17 Nov 23	82.73000 +0.49	83.00	81.95	83.00	1,518,371
16 Nov 23	82.24000 -0.02	83.65	81.58	82.70	1,261,486
15 Nov 23	82.26000 -0.48	83.94	82.17	83.05	1,826,351
14 Nov 23	82.74000 +4.21	82.86	80.43	80.71	2,248,776
13 Nov 23	78.53000 -1.12	79.55	77.97	79.23	1,560,396
10 Nov 23	79.65000 +2.04	79.82	77.14	78.00	3,198,779
09 Nov 23	77.61000 +0.37	78.22	76.71	77.17	3,224,680
08 Nov 23	77.24000 -0.70	78.40	76.99	78.40	1,281,461
07 Nov 23	77.94000 +0.91	78.28	76.93	77.30	1,461,316
06 Nov 23	77.03000 -0.35	77.37	76.13	77.21	1,303,776
03 Nov 23	77.38000 +3.36	77.78	75.42	75.42	1,598,339
02 Nov 23	74.02000 +0.35	75.09	73.84	74.34	2,147,864
01 Nov 23	73.67000 +0.26	73.81	72.29	73.38	2,173,467
31 Oct 23	73.41000 +2.62	74.16	71.00	71.10	3,544,448
30 Oct 23	70.79000 +0.21	71.32	69.43	71.28	1,928,215
27 Oct 23	70.58000 -0.28	71.17	69.68	70.56	2,436,285
26 Oct 23	70.86000 -0.05	72.47	70.46	70.91	2,853,418
25 Oct 23	70.91000 -3.26	71.30	67.35	68.00	7,453,860
24 Oct 23	74.17000 +0.92	74.31	72.95	73.75	3,232,405
23 Oct 23	73.25000 -0.59	74.13	73.03	73.77	2,184,584
20 Oct 23	73.84000 -0.10	74.43	72.82	73.94	2,729,659
19 Oct 23	73.94000 -3.72	78.52	73.78	78.23	2,731,531
18 Oct 23	77.66000 -2.14	79.71	77.51	79.51	1,672,775
17 Oct 23	79.80000 -1.82	81.57	79.75	80.80	1,569,273
16 Oct 23	81.62000 +1.32	81.92	80.15	81.85	1,539,250
13 Oct 23	80.30000 +0.12	80.68	79.38	80.48	1,196,001
12 Oct 23	80.18000 -1.69	82.63	79.78	82.05	1,195,127
11 Oct 23	81.87000 -0.13	82.63	80.84	82.23	1,629,776
10 Oct 23	82.00000 +0.43	82.83	81.06	81.41	1,528,076
09 Oct 23	81.57000 +0.93	81.91	79.90	80.03	1,350,778
06 Oct 23	80.64000 +1.15	81.20	78.04	78.63	2,284,729
05 Oct 23	79.49000 +3.06	79.63	76.44	76.67	2,578,721
04 Oct 23	76.43000 +1.27	76.63	74.95	75.26	1,344,619
03 Oct 23	75.16000 -0.81	76.96	74.66	76.09	1,602,146
02 Oct 23	75.97000 -0.92	77.13	75.32	76.78	1,553,227
29 Sep 23	76.89000 +0.08	78.07	76.53	77.28	1,599,935
28 Sep 23	76.81000 +0.46	77.40	76.10	76.56	1,106,886
27 Sep 23	76.35000 +0.05	76.95	75.78	76.42	1,332,282
26 Sep 23	76.30000 -1.82	78.11	76.03	78.00	1,404,117
25 Sep 23	78.12000 +0.06	78.64	77.49	77.83	1,100,589
22 Sep 23	78.06000 -0.17	79.03	77.98	78.36	1,325,815
21 Sep 23	78.23000 -2.90	80.50	78.07	80.50	2,005,688
20 Sep 23	81.13000 +1.07	81.76	80.71	81.05	1,939,973
19 Sep 23	80.06000 +0.34	80.17	78.91	79.67	1,296,526
18 Sep 23	79.72000 +0.60	80.01	78.75	79.19	1,182,727
15 Sep 23	79.12000 -1.54	80.85	78.34	80.74	4,510,206
14 Sep 23	80.66000 -0.38	81.56	79.94	81.33	1,889,371
13 Sep 23	81.04000 -0.72	82.04	80.96	81.76	1,691,770
12 Sep 23	81.76000 -0.65	82.32	81.38	82.26	1,320,765
11 Sep 23	82.41000 -0.16	82.89	81.91	82.86	1,180,368
08 Sep 23	82.57000 -1.05	84.15	82.17	83.80	1,192,711
07 Sep 23	83.62000 +0.63	83.84	82.79	82.92	1,192,553
06 Sep 23	82.99000 -0.09	83.66	82.46	83.26	1,504,943
05 Sep 23	83.08000 +0.51	83.75	81.15	81.15	1,393,839
01 Sep 23	82.57000 +0.58	83.21	82.03	82.93	1,731,019
31 Aug 23	81.99000 -0.61	82.82	81.94	82.47	2,124,209
30 Aug 23	82.60000 +0.23	83.39	82.09	82.34	1,259,158
29 Aug 23	82.37000 +0.60	82.72	81.37	81.72	1,395,490
28 Aug 23	81.77000 +1.57	81.95	80.55	80.76	1,021,079
25 Aug 23	80.20000 +0.64	80.63	79.25	79.62	743,359
24 Aug 23	79.56000 -0.76	81.17	79.50	80.78	1,023,665
23 Aug 23	80.32000 +1.24	80.75	79.14	79.40	986,567
22 Aug 23	79.08000 +0.56	79.44	78.62	78.78	836,572
21 Aug 23	78.52000 +0.23	78.99	77.84	78.05	1,126,168
18 Aug 23	78.29000 +0.41	78.59	77.17	77.41	1,240,646
17 Aug 23	77.88000 -1.49	79.67	77.77	79.53	1,063,073
16 Aug 23	79.37000 -0.50	80.64	79.26	80.00	898,016
15 Aug 23	79.87000 -1.44	80.90	79.62	80.60	1,097,240
14 Aug 23	81.31000 +0.47	81.56	80.22	80.74	1,003,800
11 Aug 23	80.84000 +0.11	80.88	79.50	79.99	1,442,550
10 Aug 23	80.73000 -0.52	82.43	80.37	82.24	1,217,840
09 Aug 23	81.25000 -0.63	82.25	81.11	81.94	1,238,910
08 Aug 23	81.88000 +0.33	82.10	80.55	81.15	1,249,586
07 Aug 23	81.55000 +0.14	81.91	81.08	81.56	1,260,698
04 Aug 23	81.41000 +0.49	82.48	80.58	81.14	1,220,429
03 Aug 23	80.92000 -1.26	82.44	80.62	81.89	1,752,680
02 Aug 23	82.18000 -0.94	83.12	81.96	83.00	1,528,938
01 Aug 23	83.12000 -0.85	83.50	82.79	83.38	1,897,906
31 Jul 23	83.97000 +2.29	84.04	81.56	81.83	2,638,583
28 Jul 23	81.68000 +1.52	82.37	80.83	81.34	3,090,625
27 Jul 23	80.16000 -4.22	84.84	80.07	84.53	4,846,930
26 Jul 23	84.38000 -7.42	87.58	81.68	86.83	6,483,782
25 Jul 23	91.80000 +1.22	91.93	90.24	90.24	2,541,996
24 Jul 23	90.58000 -0.10	91.01	90.02	90.85	2,529,978
21 Jul 23	90.68000 +0.46	91.37	89.92	90.52	6,804,251
20 Jul 23	90.22000 -1.39	91.99	90.03	91.46	1,648,446
19 Jul 23	91.61000 +0.38	92.30	91.24	91.65	2,101,787
18 Jul 23	91.23000 +0.62	91.44	90.15	90.60	1,968,544
17 Jul 23	90.61000 +1.32	90.91	89.05	89.28	1,665,032
14 Jul 23	89.29000 +0.60	89.30	87.94	88.45	1,899,314
13 Jul 23	88.69000 +0.15	89.80	88.58	88.92	2,344,236
12 Jul 23	88.54000 +0.21	89.30	87.60	89.13	2,642,539
11 Jul 23	88.33000 +0.21	88.58	87.43	88.15	2,737,880
10 Jul 23	88.12000 +1.34	88.29	86.90	87.05	2,155,904
07 Jul 23	86.78000 -1.26	88.30	86.70	87.56	2,146,548
06 Jul 23	88.04000 -0.58	88.22	86.69	87.64	2,790,919
05 Jul 23	88.62000 +1.11	88.67	86.64	88.06	3,546,737
03 Jul 23	87.51000 -1.49	88.38	86.76	88.24	3,396,079
30 Jun 23	89.00000 -1.12	92.36	88.68	91.09	32,327,136
29 Jun 23	90.12000 +0.79	90.24	88.11	88.59	3,542,270
28 Jun 23	89.33000 -0.59	91.31	89.02	89.80	3,993,757
27 Jun 23	89.92000 +2.11	90.15	87.63	87.95	3,876,223
26 Jun 23	87.81000 +1.06	88.22	86.20	86.57	3,440,509
23 Jun 23	86.75000 +0.35	87.85	85.80	85.89	7,951,699
22 Jun 23	86.40000 -1.18	87.81	86.28	87.35	4,342,183
21 Jun 23	87.58000 +2.27	88.09	84.76	85.07	5,264,667
20 Jun 23	85.31000 +1.17	85.53	83.04	83.57	3,311,998
16 Jun 23	84.14000 +0.07	84.84	83.47	84.59	7,615,579
15 Jun 23	84.07000 +1.27	84.19	81.85	82.36	2,818,529
14 Jun 23	82.80000 +0.84	83.00	81.67	81.96	2,540,045
13 Jun 23	81.96000 +1.23	82.20	80.43	80.75	2,121,710
12 Jun 23	80.73000 +0.59	80.93	79.41	80.05	2,311,311
09 Jun 23	80.14000 -0.80	80.67	79.24	80.28	1,719,008
08 Jun 23	80.94000 +1.29	81.04	78.90	79.19	1,551,050
07 Jun 23	79.65000 -2.66	82.43	79.53	82.29	2,192,769
06 Jun 23	82.31000 +0.31	82.85	81.64	82.00	1,519,669
05 Jun 23	82.00000 +0.12	82.44	81.39	81.91	1,542,241
02 Jun 23	81.88000 +2.15	82.13	80.10	80.11	2,127,898
01 Jun 23	79.73000 +0.33	80.02	78.72	79.62	1,576,053
31 May 23	79.40000 +0.75	79.62	78.38	78.63	2,363,681
30 May 23	78.65000 +0.16	79.40	78.16	79.01	1,667,057
26 May 23	78.49000 +0.97	78.68	77.07	77.50	1,890,834
25 May 23	77.52000 -1.14	78.69	77.41	78.48	1,747,400
24 May 23	78.66000 +0.16	78.87	78.08	78.34	1,392,669
23 May 23	78.50000 -1.35	79.82	78.28	79.69	1,678,809
22 May 23	79.85000 +1.35	80.07	78.49	78.66	1,639,905
19 May 23	78.50000 +0.47	78.70	77.84	78.43	1,529,697
18 May 23	78.03000 +2.03	78.16	75.74	76.00	1,615,873
17 May 23	76.00000 +0.13	76.71	74.92	76.03	1,305,917
16 May 23	75.87000 -0.11	76.12	75.01	75.67	1,032,785
15 May 23	75.98000 +0.61	76.26	75.15	75.49	869,952
12 May 23	75.37000 +0.40	75.59	74.77	75.25	1,159,632
11 May 23	74.97000 -0.48	75.64	74.63	75.44	1,148,099
10 May 23	75.45000 +1.45	75.74	74.37	74.65	1,208,707
09 May 23	74.00000 -0.30	74.80	73.88	74.32	1,207,790
08 May 23	74.30000 -0.30	74.52	73.44	73.61	1,116,230
05 May 23	74.60000 +0.26	74.90	74.27	74.52	1,615,013
04 May 23	74.34000 +0.64	74.82	73.06	73.82	1,264,838
03 May 23	73.70000 -1.05	75.28	73.60	75.00	1,151,065
02 May 23	74.75000 -1.36	76.18	74.24	76.17	1,950,426
01 May 23	76.11000 -0.84	77.33	75.64	77.09	2,096,392
28 Apr 23	76.95000 -0.22	78.62	76.61	77.22	3,061,163
27 Apr 23	77.17000 +5.25	77.45	72.49	72.54	4,991,330
26 Apr 23	71.92000 +3.42	72.07	68.10	68.27	3,906,041
25 Apr 23	68.50000 -1.76	70.06	68.47	69.85	2,064,366
24 Apr 23	70.26000 +0.26	70.33	69.38	69.97	1,857,475
21 Apr 23	70.00000 +0.99	70.07	68.96	69.16	1,491,760
20 Apr 23	69.01000 -0.68	69.94	68.75	69.27	1,229,468
19 Apr 23	69.69000 -0.17	69.97	68.80	69.43	1,001,982
18 Apr 23	69.86000 +0.17	70.26	69.86	70.00	2,076,948
17 Apr 23	69.69000 +0.47	69.71	68.94	69.42	738,572
14 Apr 23	69.22000 -0.55	69.97	68.67	69.48	1,052,703
13 Apr 23	69.77000 +1.18	69.87	68.74	69.09	1,039,172
12 Apr 23	68.59000 -0.21	69.55	68.50	69.47	1,211,898
11 Apr 23	68.80000 -0.02	69.38	68.30	69.23	1,116,617
10 Apr 23	68.82000 +0.46	69.00	67.22	67.99	2,182,296
06 Apr 23	68.36000 +0.61	68.58	67.41	67.76	2,071,037
05 Apr 23	67.75000 -0.27	68.15	67.67	67.67	1,798,163
04 Apr 23	68.02000 -0.75	68.96	67.66	68.46	2,200,346
03 Apr 23	68.77000 -0.08	68.83	67.88	68.46	1,397,716
31 Mar 23	68.85000 +0.70	69.01	68.04	68.36	2,082,550
30 Mar 23	68.15000 -0.06	68.78	67.89	68.60	2,328,269
29 Mar 23	68.21000 +0.81	68.51	67.74	68.14	1,687,311
28 Mar 23	67.40000 -0.48	68.16	67.03	67.79	1,697,906
27 Mar 23	67.88000 +0.74	68.25	67.17	67.87	3,105,949
24 Mar 23	67.14000 +1.29	67.17	65.37	65.85	3,402,503
23 Mar 23	65.85000 -0.14	66.80	65.12	65.86	2,067,359
22 Mar 23	65.99000 -1.87	67.81	65.93	67.81	1,489,614
21 Mar 23	67.86000 +1.10	67.94	67.22	67.22	1,775,955
20 Mar 23	66.76000 -0.17	67.42	66.39	66.98	1,771,465
17 Mar 23	66.93000 -0.82	67.92	66.40	67.46	3,460,149
16 Mar 23	67.75000 +0.40	68.07	66.70	66.78	1,826,528
15 Mar 23	67.35000 -0.27	67.54	66.07	66.90	1,970,055
14 Mar 23	67.62000 +0.78	68.00	66.83	67.66	2,626,589
13 Mar 23	66.84000 -0.24	67.79	66.28	66.85	2,045,785
10 Mar 23	67.08000 -1.79	68.74	66.79	68.74	2,120,366
09 Mar 23	68.87000 -1.49	70.69	68.70	70.65	1,794,865
08 Mar 23	70.36000 -0.28	71.00	70.00	70.38	1,364,843
07 Mar 23	70.64000 -1.23	72.39	70.41	72.10	1,514,430
06 Mar 23	71.87000 -0.54	72.83	71.66	72.20	1,425,371
03 Mar 23	72.41000 +1.19	72.75	71.14	71.14	1,999,067
02 Mar 23	71.22000 +1.19	71.30	69.84	70.00	1,732,024
01 Mar 23	70.03000 -0.63	70.68	69.83	70.30	2,236,791
28 Feb 23	70.66000 -0.23	71.41	70.38	70.75	3,442,726
27 Feb 23	70.89000 +0.16	71.90	70.63	71.47	2,346,038
24 Feb 23	70.73000 -0.01	71.05	69.62	69.62	2,844,257
23 Feb 23	70.74000 -1.39	72.63	69.97	72.36	6,524,434
22 Feb 23	72.13000 -3.89	74.85	70.68	72.60	9,931,392
21 Feb 23	76.02000 -1.54	77.97	75.85	77.06	2,093,841
17 Feb 23	77.56000 -0.62	78.30	77.08	77.66	2,286,598
16 Feb 23	78.18000 -0.72	79.30	77.44	77.58	1,998,248
15 Feb 23	78.90000 +2.12	79.05	76.40	76.65	2,063,777
14 Feb 23	76.78000 -0.30	77.70	75.80	76.59	1,602,607
13 Feb 23	77.08000 +1.12	77.22	76.15	76.40	1,516,578
10 Feb 23	75.96000 +0.17	76.04	74.71	75.29	1,539,447
09 Feb 23	75.79000 -0.72	78.01	75.65	77.24	1,591,709
08 Feb 23	76.51000 -1.35	77.90	76.04	77.79	1,297,230
07 Feb 23	77.85500 +2.13	78.08	74.96	75.70	1,826,911
06 Feb 23	75.73000 -0.85	76.15	74.90	75.69	2,401,590
03 Feb 23	76.58000 -3.43	79.22	76.24	78.98	2,444,054
02 Feb 23	80.01000 +1.00	80.35	78.88	79.70	3,046,299
01 Feb 23	79.01000 +1.11	79.59	76.44	77.88	3,179,743
31 Jan 23	77.90000 +0.00	78.53	77.40	78.14	2,262,236
30 Jan 23	77.90000 +0.12	78.45	77.25	77.47	1,524,890
27 Jan 23	77.78000 -0.93	78.59	77.71	78.59	2,292,226
26 Jan 23	78.71000 +1.34	78.89	77.31	78.04	1,870,528
25 Jan 23	77.37000 -1.26	78.38	76.36	77.47	3,347,173
24 Jan 23	78.63000 -0.12	78.93	78.09	78.70	1,545,636
23 Jan 23	78.75000 +0.23	79.99	78.29	78.52	1,573,940
20 Jan 23	78.52000 +1.90	78.63	76.03	76.41	1,680,910
19 Jan 23	76.62000 -1.46	78.27	76.53	77.32	1,489,297
18 Jan 23	78.08000 -1.54	80.42	77.83	80.27	1,549,026
17 Jan 23	79.62000 -1.43	81.15	79.52	81.11	1,671,286
13 Jan 23	81.05000 +0.73	81.13	79.85	80.29	985,608
12 Jan 23	80.32000 -0.43	80.50	79.30	80.33	1,668,898
11 Jan 23	80.75000 +2.92	80.80	78.26	78.39	2,073,422
10 Jan 23	77.83000 +0.75	77.85	76.14	76.61	993,151
09 Jan 23	77.08000 -0.04	78.59	76.72	77.46	1,481,328
06 Jan 23	77.12000 +2.22	77.32	74.16	75.80	1,602,612
05 Jan 23	74.90000 -3.10	77.45	74.65	76.99	1,664,914
04 Jan 23	78.00000 +0.35	78.80	77.45	78.60	1,359,412
03 Jan 23	77.65000 +0.37	78.63	76.59	78.29	1,277,332
30 Dec 22	77.28000 -0.39	77.51	76.27	76.90	1,258,301
29 Dec 22	77.67000 +1.62	78.05	76.50	76.70	1,169,896
28 Dec 22	76.05000 -0.70	77.50	75.91	76.97	1,035,699
27 Dec 22	76.75000 -0.14	77.62	76.08	77.01	922,615
23 Dec 22	76.89000 -0.36	77.62	76.36	77.03	878,243
22 Dec 22	77.25000 -0.69	77.44	75.61	77.38	1,958,702
21 Dec 22	77.94000 +1.24	78.28	76.06	77.06	1,751,163
20 Dec 22	76.70000 -0.46	77.36	76.19	77.16	2,379,865
19 Dec 22	77.16000 -0.82	78.49	77.10	77.12	2,282,376
16 Dec 22	77.98000 +0.10	79.42	76.99	77.88	24,253,018
15 Dec 22	77.88000 -3.38	80.38	77.80	80.14	2,933,193
14 Dec 22	81.26000 -0.74	82.87	80.75	81.93	3,062,307
13 Dec 22	82.00000 +0.06	85.06	81.78	84.12	3,177,910
12 Dec 22	81.94000 +1.24	81.96	80.41	81.01	2,467,113
09 Dec 22	80.70000 -1.69	82.93	80.62	82.93	1,806,478
08 Dec 22	82.39000 +2.23	82.44	80.25	80.40	2,088,730
07 Dec 22	80.16000 -0.80	81.50	79.79	81.17	1,566,261
06 Dec 22	80.96000 -0.82	81.87	80.33	81.87	1,500,368
05 Dec 22	81.78000 -1.68	83.21	81.59	82.43	2,217,905
02 Dec 22	83.46000 +0.51	83.78	81.63	82.75	2,211,368
01 Dec 22	82.95000 +1.91	83.07	81.08	81.15	2,589,058
30 Nov 22	81.04000 +2.79	81.32	77.91	78.29	5,665,857
29 Nov 22	78.25000 -0.49	78.58	77.90	78.27	1,903,341
28 Nov 22	78.74000 -1.24	80.17	78.56	79.84	1,875,949
25 Nov 22	79.98000 -0.04	81.00	79.35	80.25	1,208,348
23 Nov 22	80.02000 +0.59	80.51	79.00	79.37	1,839,318
22 Nov 22	79.43000 -1.13	80.91	79.05	80.71	3,006,663
21 Nov 22	80.56000 -0.24	81.81	80.38	81.00	1,916,734
18 Nov 22	80.80000 +0.05	83.21	80.46	82.52	2,592,242
17 Nov 22	80.75000 -1.72	81.83	80.27	81.35	1,671,657
16 Nov 22	82.47000 -0.24	83.17	81.93	82.72	2,090,137
15 Nov 22	82.71000 +0.50	83.93	82.22	83.21	1,958,050
14 Nov 22	82.21000 -1.07	83.79	82.14	83.18	2,161,392
11 Nov 22	83.28000 -0.88	85.37	83.19	84.47	2,170,545
10 Nov 22	84.16000 +4.38	85.24	82.97	83.37	3,250,689
09 Nov 22	79.78000 -0.39	80.15	78.64	79.80	2,126,791
08 Nov 22	80.17000 -0.18	81.55	79.78	80.89	2,680,402
07 Nov 22	80.35000 +0.38	80.84	79.35	80.49	3,313,680
04 Nov 22	79.97000 +0.08	80.78	77.81	80.78	1,986,797
03 Nov 22	79.89000 +0.71	80.90	77.93	78.41	2,056,401
02 Nov 22	79.18000 -2.01	82.40	78.98	80.99	2,656,986
01 Nov 22	81.19000 -1.53	83.70	81.00	83.70	2,414,699
31 Oct 22	82.72000 -0.16	83.44	80.93	82.23	3,113,042
28 Oct 22	82.88000 +1.26	83.38	81.75	82.00	2,207,545
27 Oct 22	81.62000 +1.58	82.07	80.16	80.52	3,646,436
26 Oct 22	80.04000 +5.54	81.53	77.75	78.77	5,832,725
25 Oct 22	74.50000 +3.11	74.64	71.50	71.65	2,888,848
24 Oct 22	71.39000 -0.41	72.78	70.86	72.78	2,697,188
21 Oct 22	71.80000 +1.23	72.31	69.42	70.45	2,316,166
20 Oct 22	70.57000 -1.72	72.68	70.50	72.16	1,694,206
19 Oct 22	72.29000 -1.06	72.86	71.62	72.73	1,449,405
18 Oct 22	73.35000 +1.27	74.40	72.62	73.80	1,689,149
17 Oct 22	72.08000 +1.78	72.47	71.07	71.21	1,470,538
14 Oct 22	70.30000 -1.37	72.80	70.16	72.70	1,809,657
13 Oct 22	71.67000 +0.22	72.27	68.86	69.30	3,069,551
12 Oct 22	71.45000 -0.92	72.54	71.43	72.42	2,335,375
11 Oct 22	72.37000 -0.34	73.84	71.36	72.20	2,073,484
10 Oct 22	72.71000 -0.76	73.52	71.82	73.50	1,434,576
07 Oct 22	73.47000 -1.74	74.68	73.15	74.15	1,779,445
06 Oct 22	75.21000 +0.81	75.82	73.72	73.82	2,035,634
05 Oct 22	74.40000 +0.63	74.97	72.55	73.56	2,068,906
04 Oct 22	73.77000 +1.78	74.48	73.01	73.33	2,893,325
03 Oct 22	71.99000 +2.34	72.44	69.61	70.16	2,257,273
30 Sep 22	69.65000 -1.04	71.89	69.59	70.83	2,440,571
29 Sep 22	70.69000 -1.54	71.97	69.93	71.47	2,546,511
28 Sep 22	72.23000 +2.22	72.32	70.46	70.56	2,647,542
27 Sep 22	70.01000 +0.42	70.65	69.17	69.62	2,253,441
26 Sep 22	69.59000 +0.02	71.55	69.39	69.54	2,841,648
23 Sep 22	69.57000 -0.53	69.94	68.18	69.94	3,030,869
22 Sep 22	70.10000 +0.45	70.54	68.16	69.31	4,021,131
21 Sep 22	69.65000 -1.13	73.00	69.65	71.26	1,969,143
20 Sep 22	70.78000 -1.29	71.54	70.19	71.54	2,617,081
19 Sep 22	72.07000 +1.62	72.20	69.75	69.91	3,900,246
16 Sep 22	70.45000 -2.04	72.13	69.92	71.07	54,034,868
15 Sep 22	72.49000 -1.48	74.88	71.86	73.28	4,374,835
14 Sep 22	73.97000 -2.67	75.57	72.81	74.73	4,363,159
13 Sep 22	76.64000 -1.80	78.15	76.30	76.78	3,385,031
12 Sep 22	78.44000 +0.02	79.14	77.31	78.32	4,335,859
09 Sep 22	78.42000 -0.14	79.14	77.83	78.41	3,404,782
08 Sep 22	78.56000 +0.49	79.25	77.04	77.24	3,213,113
07 Sep 22	78.07000 +1.87	78.35	75.42	75.68	4,329,121
06 Sep 22	76.20000 +5.31	76.92	74.69	75.00	9,180,179
02 Sep 22	70.89000 +0.90	72.61	69.70	70.67	2,893,580
01 Sep 22	69.99000 +0.35	70.03	67.52	69.04	1,484,543
31 Aug 22	69.64000 -0.07	70.71	69.58	70.11	1,567,402
30 Aug 22	69.71000 -0.18	70.75	69.08	70.07	933,324
29 Aug 22	69.89000 -0.43	70.50	69.56	69.99	808,646
26 Aug 22	70.32000 -2.18	72.44	70.15	72.11	745,674
25 Aug 22	72.50000 +1.45	72.67	70.91	71.62	877,268
24 Aug 22	71.05000 -0.39	71.82	70.92	71.40	934,947
23 Aug 22	71.44000 -0.13	72.23	71.07	71.07	2,639,989
22 Aug 22	71.57000 -0.17	71.69	70.63	71.04	1,184,027
19 Aug 22	71.74000 -1.76	72.80	71.57	72.57	1,311,454
18 Aug 22	73.50000 +0.00	73.74	73.18	73.67	839,883
17 Aug 22	73.50000 -1.63	74.82	73.49	74.38	952,798
16 Aug 22	75.13000 -0.26	75.59	74.70	74.70	985,903
15 Aug 22	75.39000 +0.33	75.66	74.55	74.55	944,371
12 Aug 22	75.06000 +1.20	75.18	73.82	74.04	967,713
11 Aug 22	73.86000 -0.87	75.96	73.69	74.70	1,672,226
10 Aug 22	74.73000 +1.84	74.82	73.83	74.41	1,489,400
09 Aug 22	72.89000 +0.02	73.43	71.67	72.38	1,018,601
08 Aug 22	72.87000 +0.00	73.86	72.50	72.95	1,137,394
05 Aug 22	72.87000 +0.00	72.93	71.52	71.66	1,072,554
04 Aug 22	72.87000 +0.35	72.97	71.34	72.69	1,133,503
03 Aug 22	72.52000 +1.53	73.08	71.26	71.31	1,211,427
02 Aug 22	70.99000 -0.17	71.82	70.15	70.59	1,908,135
01 Aug 22	71.16000 -1.43	72.25	70.88	71.92	1,194,032
29 Jul 22	72.59000 +1.67	72.74	70.39	70.39	2,412,565
28 Jul 22	70.92000 +1.24	71.26	69.34	69.85	2,838,651
27 Jul 22	69.68000 +8.98	69.68	63.82	64.00	5,597,845
26 Jul 22	60.70000 -0.89	61.53	60.27	61.53	1,517,994
25 Jul 22	61.59000 -0.22	62.15	60.55	61.80	1,788,020
22 Jul 22	61.81000 -0.78	62.93	61.44	62.50	1,073,284
21 Jul 22	62.59000 +0.29	62.79	61.67	62.55	1,702,435
20 Jul 22	62.30000 +1.17	62.85	61.39	61.56	1,967,422
19 Jul 22	61.13000 +2.05	61.20	59.26	59.88	959,031
18 Jul 22	59.08000 -0.83	60.77	58.89	60.17	744,280
15 Jul 22	59.91000 +1.97	59.96	58.37	58.93	1,192,935
14 Jul 22	57.94000 -1.36	59.25	57.54	58.98	2,024,432
13 Jul 22	59.30000 -0.40	60.12	57.92	58.63	1,128,440
12 Jul 22	59.70000 -1.76	61.81	59.42	61.17	1,448,457
11 Jul 22	61.46000 -0.34	62.01	60.73	61.54	1,466,409
08 Jul 22	61.80000 +0.12	61.87	60.63	61.01	1,557,515
07 Jul 22	61.68000 -0.39	62.66	61.44	61.85	2,738,713
06 Jul 22	62.07000 +0.20	62.19	61.18	62.00	1,325,780
05 Jul 22	61.87000 +0.55	61.96	60.00	60.91	1,146,317
01 Jul 22	61.32000 +0.91	61.53	60.11	60.31	1,031,894
30 Jun 22	60.41000 +0.20	60.62	58.08	59.43	2,235,838
29 Jun 22	60.21000 -0.13	60.77	58.82	60.44	1,569,728
28 Jun 22	60.34000 -1.34	62.07	60.15	61.50	1,533,116
27 Jun 22	61.68000 -1.17	62.85	61.43	62.85	1,341,584
24 Jun 22	62.85000 +3.47	63.19	59.60	60.00	7,279,026
23 Jun 22	59.38000 +1.56	59.44	57.64	58.26	1,784,585
22 Jun 22	57.82000 +1.75	58.28	55.50	55.72	2,046,669
21 Jun 22	56.07000 +0.01	57.18	55.97	57.04	2,409,856
17 Jun 22	56.06000 +0.90	56.92	55.04	55.41	2,618,387
16 Jun 22	55.16000 -1.19	55.26	54.02	55.16	1,829,845
15 Jun 22	56.35000 +1.18	57.34	55.07	56.08	3,233,155
14 Jun 22	55.17000 -0.65	56.33	54.61	55.93	2,193,047
13 Jun 22	55.82000 -2.77	57.94	55.58	56.87	1,809,897
10 Jun 22	58.59000 -1.10	59.13	57.90	58.77	1,621,722
09 Jun 22	59.69000 -1.56	61.44	59.67	61.16	1,021,819
08 Jun 22	61.25000 -0.71	62.28	60.68	61.42	2,020,394
07 Jun 22	61.96000 +0.83	62.05	60.64	60.78	1,043,455
06 Jun 22	61.13000 -1.39	62.81	60.88	62.32	1,805,102
03 Jun 22	62.52000 -1.47	63.63	62.14	62.92	1,242,277
02 Jun 22	63.99000 +2.76	64.00	61.07	61.18	1,793,111
01 Jun 22	61.23000 +0.29	62.13	60.09	61.24	1,724,852
31 May 22	60.94000 -0.56	61.81	60.42	60.96	2,109,091
27 May 22	61.50000 +2.13	61.54	59.28	59.72	1,723,975
26 May 22	59.37000 +0.47	59.82	58.45	59.03	1,878,663
25 May 22	58.90000 +1.45	59.39	57.27	57.50	1,734,203
24 May 22	57.45000 -0.38	57.74	55.61	57.19	1,550,388
23 May 22	57.83000 +0.67	57.92	55.68	57.50	1,762,130
20 May 22	57.16000 +0.35	57.96	55.40	57.85	1,551,401
19 May 22	56.81000 +1.42	57.69	55.12	55.39	1,565,643
18 May 22	55.39000 -2.69	58.04	55.11	56.91	2,143,757
17 May 22	58.08000 +1.10	58.12	56.43	58.11	2,414,521
16 May 22	56.98000 -1.21	58.18	56.03	57.81	2,313,572
13 May 22	58.19000 +2.61	58.67	56.41	56.41	1,598,863
12 May 22	55.58000 +1.39	56.40	53.51	53.80	1,947,426
11 May 22	54.19000 -2.78	57.37	54.02	57.06	2,926,660
10 May 22	56.97000 -1.09	60.00	55.73	60.00	3,841,377
09 May 22	58.06000 -1.05	58.94	56.88	58.61	2,619,241
06 May 22	59.11000 -1.89	61.08	58.38	61.08	1,513,375
05 May 22	61.00000 -3.60	64.32	60.13	63.90	1,634,773
04 May 22	64.60000 +1.24	64.66	61.22	63.30	2,278,345
03 May 22	63.36000 -1.06	64.22	63.14	63.73	1,666,773
02 May 22	64.42000 +0.80	64.57	62.81	63.72	1,876,751
29 Apr 22	63.62000 -1.84	65.93	63.57	65.09	2,338,230
28 Apr 22	65.46000 +1.74	65.76	63.13	64.55	2,357,457
27 Apr 22	63.72000 +3.73	65.85	61.99	62.89	3,152,065
26 Apr 22	59.99000 -2.66	62.62	59.89	62.27	2,662,335
25 Apr 22	62.65000 +1.45	62.66	60.78	61.39	2,199,748
22 Apr 22	61.20000 -0.80	62.63	60.93	62.27	1,988,162
21 Apr 22	62.00000 -1.33	64.48	61.36	63.62	2,243,446
20 Apr 22	63.33000 +0.00	63.85	62.76	63.62	1,570,221
19 Apr 22	63.33000 +2.26	63.68	61.07	61.32	1,853,195
18 Apr 22	61.07000 -0.75	61.81	60.27	61.81	1,886,924
14 Apr 22	61.82000 -1.68	64.21	61.74	63.83	1,271,003
13 Apr 22	63.50000 +1.21	63.70	61.81	62.55	1,225,489
12 Apr 22	62.29000 -1.34	64.68	62.08	64.68	1,989,245
11 Apr 22	63.63000 +0.11	64.24	62.25	63.30	2,009,559
08 Apr 22	63.52000 -1.05	64.68	63.15	64.15	2,081,405
07 Apr 22	64.57000 -0.86	66.38	63.53	65.37	2,429,360
06 Apr 22	65.43000 -1.55	65.82	63.83	65.62	1,666,178
05 Apr 22	66.98000 -0.66	68.39	66.85	67.90	1,375,490
04 Apr 22	67.64000 +1.64	67.97	66.46	66.79	1,764,299
01 Apr 22	66.00000 -0.61	67.48	65.45	66.70	2,091,322
31 Mar 22	66.61000 -1.38	68.41	66.46	68.41	2,341,932
30 Mar 22	67.99000 -1.60	69.28	67.64	68.95	2,169,256
29 Mar 22	69.59000 +1.20	70.18	68.46	69.33	1,652,827
28 Mar 22	68.39000 +0.83	68.46	66.62	67.63	1,702,991
25 Mar 22	67.56000 +0.12	67.95	66.30	67.70	2,233,032
24 Mar 22	67.44000 +0.62	67.45	66.23	67.02	2,922,151
23 Mar 22	66.82000 -0.17	67.26	65.48	66.52	4,319,102
22 Mar 22	66.99000 +2.46	67.01	64.30	64.65	2,589,370
21 Mar 22	64.53000 -0.68	65.19	63.24	64.54	2,506,775
18 Mar 22	65.21000 +2.66	65.59	61.77	61.77	5,594,279
17 Mar 22	62.55000 +3.02	62.57	58.65	59.26	2,601,757
16 Mar 22	59.53000 +1.69	60.78	58.24	58.79	3,809,388
15 Mar 22	57.84000 +1.89	58.22	55.95	55.95	3,294,374
14 Mar 22	55.95000 +0.52	56.74	55.62	55.76	2,930,873
11 Mar 22	55.43000 -0.65	56.72	55.08	56.72	1,430,200
10 Mar 22	56.08000 -0.94	56.30	55.11	55.72	2,415,424
09 Mar 22	57.02000 +2.71	58.13	55.69	55.99	3,755,294
08 Mar 22	54.31000 +1.04	55.69	53.30	53.71	4,157,464
07 Mar 22	53.27000 -4.65	57.85	53.25	57.51	4,140,080
04 Mar 22	57.92000 -0.67	58.79	57.33	58.09	1,975,227
03 Mar 22	58.59000 -1.13	60.18	58.36	60.09	2,133,464
02 Mar 22	59.72000 -0.11	60.94	59.35	60.12	2,419,307
01 Mar 22	59.83000 -1.18	61.17	59.65	61.11	2,383,855
28 Feb 22	61.01000 -0.69	61.43	59.04	61.26	4,794,650
25 Feb 22	61.70000 +1.10	62.09	58.44	60.31	4,450,422
24 Feb 22	60.60000 +7.10	60.74	51.44	51.64	8,329,892
23 Feb 22	53.50000 -9.44	59.31	49.00	49.42	16,502,611
22 Feb 22	62.94000 -2.01	65.13	62.69	64.92	3,161,761
18 Feb 22	64.95000 -0.70	65.97	64.55	65.95	1,594,177
17 Feb 22	65.65000 -1.64	67.08	65.57	66.62	1,351,813
16 Feb 22	67.29000 -0.40	67.59	66.38	67.41	2,648,404
15 Feb 22	67.69000 +1.70	67.79	65.83	67.33	2,474,457
14 Feb 22	65.99000 +0.00	67.17	65.15	65.90	2,348,023
11 Feb 22	65.99000 -3.85	70.11	65.77	69.84	3,512,621
10 Feb 22	69.84000 -1.20	71.50	69.41	69.65	1,288,051
09 Feb 22	71.04000 +1.99	71.19	70.01	70.64	1,237,711
08 Feb 22	69.05000 -0.35	69.79	68.22	69.00	1,706,515
07 Feb 22	69.40000 +0.85	70.33	68.42	68.45	1,603,298
04 Feb 22	68.55000 +0.33	68.96	67.21	67.94	1,800,783
03 Feb 22	68.22000 -2.78	69.95	68.15	69.75	1,783,749
02 Feb 22	71.00000 +0.49	71.21	69.47	70.71	2,098,264
01 Feb 22	70.51000 +0.35	71.09	67.50	70.43	1,616,287
31 Jan 22	70.16000 +2.79	70.23	67.71	67.79	1,813,905
28 Jan 22	67.37000 +1.55	67.51	64.78	66.20	1,511,452
27 Jan 22	65.82000 -0.16	67.34	65.50	66.59	2,025,111
26 Jan 22	65.98000 -1.06	68.80	65.51	67.94	2,368,813
25 Jan 22	67.04000 -2.61	69.23	66.61	68.42	2,747,786
24 Jan 22	69.65000 -1.27	70.45	66.35	70.45	3,320,849
21 Jan 22	70.92000 -1.38	72.82	70.76	71.86	1,351,683
20 Jan 22	72.30000 -0.85	74.52	72.08	73.33	1,822,516
19 Jan 22	73.15000 +0.00	73.98	72.77	73.29	1,428,240
18 Jan 22	73.15000 -1.38	74.24	72.76	73.81	1,902,258
14 Jan 22	74.53000 +0.51	74.80	73.08	73.65	2,052,701
13 Jan 22	74.02000 -0.79	75.67	73.71	74.97	2,337,919
12 Jan 22	74.81000 -0.48	76.34	74.69	75.26	1,557,214
11 Jan 22	75.29000 +3.78	75.58	71.85	71.95	2,077,990
10 Jan 22	71.51000 -0.37	71.53	69.58	71.23	3,385,855
07 Jan 22	71.88000 -1.77	73.94	71.66	73.65	2,969,581
06 Jan 22	73.65000 -1.10	74.83	73.13	74.32	1,887,275
05 Jan 22	74.75000 -2.63	78.67	74.68	78.67	2,062,027
04 Jan 22	77.38000 -1.46	79.04	77.05	78.63	1,475,708
03 Jan 22	78.84000 -0.19	79.73	77.68	79.35	1,577,116
31 Dec 21	79.03000 -1.14	80.39	78.94	80.12	1,076,634
30 Dec 21	80.17000 +0.32	80.83	79.92	80.02	1,483,899
29 Dec 21	79.85000 +0.10	80.11	79.58	79.88	965,316
28 Dec 21	79.75000 -0.21	80.51	79.65	80.32	805,953
27 Dec 21	79.96000 +0.02	80.62	79.56	80.16	1,046,213
23 Dec 21	79.94000 +1.11	80.42	78.85	79.20	1,202,490
22 Dec 21	78.83000 +0.48	78.91	77.57	77.57	1,288,741
21 Dec 21	78.35000 +1.00	78.48	77.53	77.96	1,100,553
20 Dec 21	77.35000 -1.35	78.12	77.10	77.89	1,886,824
17 Dec 21	78.70000 +0.73	79.03	76.27	77.74	4,382,853
16 Dec 21	77.97000 -0.10	79.19	77.42	78.44	2,204,823
15 Dec 21	78.07000 +0.81	78.33	76.55	77.42	1,758,842
14 Dec 21	77.26000 -0.78	77.55	76.42	77.27	2,477,086
13 Dec 21	78.04000 -0.20	78.50	77.60	78.25	2,149,931
10 Dec 21	78.24000 -0.56	79.55	77.48	79.07	2,102,093
09 Dec 21	78.80000 -0.19	79.62	78.14	79.06	3,416,252
08 Dec 21	78.99000 +0.17	79.03	78.02	78.20	1,725,961
07 Dec 21	78.82000 +1.47	79.96	78.55	79.96	1,583,632
06 Dec 21	77.35000 -1.42	79.76	76.04	78.78	2,611,718
03 Dec 21	78.77000 +0.06	79.81	78.21	79.40	3,055,614
02 Dec 21	78.71000 +3.48	78.93	75.09	75.25	3,042,985
01 Dec 21	75.23000 -2.53	79.44	75.16	79.44	1,734,851
30 Nov 21	77.76000 -2.23	80.12	77.54	79.83	2,487,754
29 Nov 21	79.99000 +2.40	80.38	77.99	79.39	2,139,798
26 Nov 21	77.59000 -2.11	79.54	77.37	79.19	824,204
24 Nov 21	79.70000 -0.56	80.19	79.28	79.79	1,094,778
23 Nov 21	80.26000 +0.18	80.44	79.33	79.60	1,229,938
22 Nov 21	80.08000 -1.49	81.89	79.93	81.47	1,700,554
19 Nov 21	81.57000 +0.19	82.36	81.28	82.01	1,602,631
18 Nov 21	81.38000 -1.19	82.75	80.84	82.34	1,694,116
17 Nov 21	82.57000 -1.49	84.24	81.99	83.69	1,267,048
16 Nov 21	84.06000 +0.25	84.71	83.36	83.78	1,469,191
15 Nov 21	83.81000 +0.95	84.04	82.53	82.53	1,513,341
12 Nov 21	82.86000 +1.21	83.10	81.88	82.31	1,540,222
11 Nov 21	81.65000 -0.56	82.98	81.09	82.35	1,561,171
10 Nov 21	82.21000 -1.04	84.12	81.84	82.75	1,614,376
09 Nov 21	83.25000 +0.18	83.60	82.67	83.12	1,944,030
08 Nov 21	83.07000 -0.18	83.75	82.39	83.48	1,547,482
05 Nov 21	83.25000 -0.96	84.78	82.81	84.48	1,530,151
04 Nov 21	84.21000 -0.21	85.56	83.99	84.78	1,635,143
03 Nov 21	84.42000 -0.69	85.42	83.07	85.11	1,378,206
02 Nov 21	85.11000 -0.04	85.95	84.51	85.87	2,156,899
01 Nov 21	85.15000 -0.90	86.26	84.12	86.13	2,323,130
29 Oct 21	86.05000 -1.52	87.86	85.86	87.17	2,790,995
28 Oct 21	87.57000 -2.25	91.45	87.22	89.77	2,937,580
27 Oct 21	89.82000 -9.92	99.42	89.72	99.42	3,639,202
26 Oct 21	99.74000 +0.55	101.05	99.40	99.66	1,160,358
25 Oct 21	99.19000 -0.10	99.84	98.95	99.35	890,855
22 Oct 21	99.29000 +0.75	99.78	98.55	98.83	967,349
21 Oct 21	98.54000 +1.72	98.62	96.19	96.72	984,049
20 Oct 21	96.82000 +0.30	97.25	96.23	97.08	792,410
19 Oct 21	96.52000 +1.58	96.63	95.19	95.25	910,199
18 Oct 21	94.94000 +1.14	95.13	93.00	93.60	1,365,856
15 Oct 21	93.80000 +1.45	94.39	92.38	92.65	1,569,402
14 Oct 21	92.35000 +2.97	92.42	90.00	90.00	841,252
13 Oct 21	89.38000 +2.22	89.47	87.03	87.56	922,879
12 Oct 21	87.16000 +0.63	87.86	86.73	86.97	649,276
11 Oct 21	86.53000 -0.35	87.58	86.44	87.03	744,964
08 Oct 21	86.88000 -0.31	87.47	86.04	87.05	742,926
07 Oct 21	87.19000 +0.85	88.34	86.79	87.08	1,023,587
06 Oct 21	86.34000 -0.17	86.62	85.30	86.42	1,127,176
05 Oct 21	86.51000 +0.72	86.54	85.27	85.72	2,123,117
04 Oct 21	85.79000 -1.98	87.74	85.45	87.60	1,394,724
01 Oct 21	87.77000 +1.71	87.96	85.60	86.52	1,174,563
30 Sep 21	86.06000 +0.68	86.68	85.51	85.53	1,359,112
29 Sep 21	85.38000 +0.00	86.89	85.17	85.34	1,100,400
28 Sep 21	85.38000 -2.25	87.21	85.02	87.16	1,089,065
27 Sep 21	87.63000 -0.71	88.98	86.94	87.91	1,852,052
24 Sep 21	88.34000 -0.18	88.60	87.14	87.78	1,206,430
23 Sep 21	88.52000 +0.15	89.59	88.34	88.37	1,594,861
22 Sep 21	88.37000 +0.22	89.08	87.84	88.65	1,069,870
21 Sep 21	88.15000 -0.57	89.32	87.96	88.86	1,316,146
20 Sep 21	88.72000 -0.66	89.27	87.61	88.79	1,284,181
17 Sep 21	89.38000 +0.28	89.72	88.49	89.10	3,188,127
16 Sep 21	89.10000 +0.15	89.39	88.33	88.69	861,009
15 Sep 21	88.95000 -0.39	89.58	88.44	89.58	894,582
14 Sep 21	89.34000 -0.03	90.24	88.87	89.57	993,678
13 Sep 21	89.37000 -0.78	90.81	89.21	90.74	1,600,647
10 Sep 21	90.15000 +0.46	90.85	89.29	89.97	1,799,576
09 Sep 21	89.69000 +1.03	89.91	88.13	88.59	1,976,034
08 Sep 21	88.66000 +0.95	88.87	87.40	87.66	949,475
07 Sep 21	87.71000 -0.15	87.94	86.40	87.57	1,862,939
03 Sep 21	87.86000 +0.68	87.94	86.72	87.26	1,769,628
02 Sep 21	87.18000 +0.34	88.28	86.64	87.37	1,734,105
01 Sep 21	86.84000 +2.10	86.97	84.68	84.97	2,076,870
31 Aug 21	84.74000 +0.75	85.02	83.57	84.24	2,250,410
30 Aug 21	83.99000 +0.80	83.99	82.80	83.16	1,458,420
27 Aug 21	83.19000 +0.39	83.74	82.32	82.36	1,042,820
26 Aug 21	82.80000 -1.26	84.35	82.79	84.13	1,251,347
25 Aug 21	84.06000 -0.31	84.89	83.46	84.22	1,192,152
24 Aug 21	84.37000 +0.81	85.03	83.27	83.44	1,484,743
23 Aug 21	83.56000 +1.03	83.97	82.25	82.30	1,108,474
20 Aug 21	82.53000 +0.37	82.82	81.85	82.52	750,989
19 Aug 21	82.16000 +1.19	82.31	80.29	80.47	1,606,182
18 Aug 21	80.97000 -2.22	83.15	80.94	82.87	1,318,238
17 Aug 21	83.19000 +0.04	83.40	82.50	82.75	1,271,617
16 Aug 21	83.15000 -1.30	84.34	82.61	84.10	1,467,467
13 Aug 21	84.45000 +0.48	85.56	83.82	85.56	1,310,070
12 Aug 21	83.97000 -0.94	84.85	83.62	84.39	887,618
11 Aug 21	84.91000 -0.14	85.78	84.34	85.46	2,070,370
10 Aug 21	85.05000 -0.58	86.74	84.21	86.07	1,260,516
09 Aug 21	85.63000 -0.37	86.67	85.51	86.37	821,366
06 Aug 21	86.00000 -1.92	87.97	85.87	87.97	2,063,199
05 Aug 21	87.92000 +1.66	87.94	86.32	86.55	986,359
04 Aug 21	86.26000 -1.07	87.64	85.63	85.64	1,701,078
03 Aug 21	87.33000 -1.57	89.28	87.06	89.17	1,286,107
02 Aug 21	88.90000 +0.05	89.62	88.36	89.13	1,739,454
30 Jul 21	88.85000 +1.35	88.97	87.03	87.25	1,942,984
29 Jul 21	87.50000 +0.55	89.47	86.06	86.62	2,574,382
28 Jul 21	86.95000 -2.07	87.26	80.00	80.00	7,182,836
27 Jul 21	89.02000 -0.25	89.58	87.51	88.93	1,572,649
26 Jul 21	89.27000 -0.70	89.84	89.12	89.80	1,263,971
23 Jul 21	89.97000 +0.81	90.26	89.06	89.50	842,963
22 Jul 21	89.16000 +0.32	89.57	88.21	88.66	1,076,189
21 Jul 21	88.84000 +0.74	88.95	87.65	88.17	1,377,967
20 Jul 21	88.10000 +2.11	88.86	86.10	86.28	2,311,333
19 Jul 21	85.99000 -1.36	87.18	85.60	87.12	1,423,569
16 Jul 21	87.35000 +0.02	88.20	86.43	87.36	2,143,063
15 Jul 21	87.33000 +1.46	87.76	85.54	85.88	1,964,781
14 Jul 21	85.87000 +0.64	86.44	85.04	85.35	1,535,278
13 Jul 21	85.23000 -0.81	86.57	85.21	86.02	1,547,761
12 Jul 21	86.04000 -0.24	86.75	85.44	86.61	1,745,549
09 Jul 21	86.28000 +1.20	86.36	85.04	85.26	1,141,168
08 Jul 21	85.08000 -0.75	86.49	84.23	84.76	1,987,478
07 Jul 21	85.83000 +2.25	86.14	83.30	84.00	2,629,837
06 Jul 21	83.58000 +1.00	83.99	82.07	82.70	3,105,999
02 Jul 21	82.58000 -0.67	84.25	82.48	84.04	2,812,481
01 Jul 21	83.25000 +0.43	84.65	82.70	83.42	2,670,800
30 Jun 21	82.82000 -0.47	83.90	82.44	83.55	3,364,875
29 Jun 21	83.29000 -1.63	85.94	82.90	85.60	5,113,137
28 Jun 21	84.92000 -3.35	88.65	84.41	88.20	3,335,175
25 Jun 21	88.26500 +0.44	88.79	86.93	87.60	9,020,090
24 Jun 21	87.82400 -1.22	89.60	87.13	89.19	2,857,200
23 Jun 21	89.04500 -1.63	90.57	88.87	90.37	2,364,320
22 Jun 21	90.67200 +0.57	91.02	89.82	90.17	1,595,310
21 Jun 21	90.09800 +2.20	90.99	87.74	88.42	2,065,010
18 Jun 21	87.89500 -1.46	89.41	87.47	88.92	3,501,940
17 Jun 21	89.35900 +2.22	89.71	86.65	86.94	1,891,290
16 Jun 21	87.13600 +0.29	87.78	86.61	86.89	2,224,990
15 Jun 21	86.84400 -1.13	89.33	86.54	88.35	1,667,570
14 Jun 21	87.97701 +1.00	88.96	87.21	87.58	1,764,240
11 Jun 21	86.97500 +1.29	87.15	85.53	85.87	2,261,590
10 Jun 21	85.68900 +0.86	86.13	85.10	85.22	1,453,550
09 Jun 21	84.83100 +0.28	85.39	84.73	85.00	1,377,670
08 Jun 21	84.55300 +1.76	84.83	83.10	83.10	1,423,900
07 Jun 21	82.79400 -1.31	83.99	82.53	83.60	2,976,320
04 Jun 21	84.10000 +0.48	84.48	83.36	83.90	1,365,910
03 Jun 21	83.61501 -0.97	84.31	83.30	84.04	1,296,780
02 Jun 21	84.58600 -0.85	86.22	84.00	85.78	2,243,570
01 Jun 21	85.43500 +0.03	86.30	84.78	85.82	2,711,990
28 May 21	85.40000 +0.92	86.09	84.60	85.26	1,718,250
27 May 21	84.48300 -0.56	85.58	84.07	85.16	2,649,640
26 May 21	85.04200 +0.05	85.28	83.50	85.09	2,164,040
25 May 21	84.98900 +0.56	85.82	84.51	84.86	1,811,270
24 May 21	84.43300 +0.56	84.90	83.80	84.59	1,551,380
21 May 21	83.86900 -0.32	85.96	83.63	85.11	1,800,400
20 May 21	84.18800 +1.28	85.46	83.24	83.38	2,348,780
19 May 21	82.90600 +1.05	82.97	80.74	80.74	1,426,390
18 May 21	81.85500 +0.06	84.04	80.72	81.59	1,708,810
17 May 21	81.79601 -0.39	82.29	80.93	82.29	1,454,940
14 May 21	82.19000 +1.11	82.81	81.28	81.83	2,492,620
13 May 21	81.08100 -0.79	82.61	80.52	82.61	2,489,250
12 May 21	81.86900 -2.88	84.33	81.47	84.33	1,867,830
11 May 21	84.74900 +0.78	85.31	82.14	82.20	2,247,470
10 May 21	83.97200 -1.10	85.72	83.63	85.36	1,979,240
07 May 21	85.06700 +3.01	85.76	82.20	83.01	2,502,880
06 May 21	82.06100 -1.34	83.48	81.68	83.48	3,227,420
05 May 21	83.39900 -1.63	85.63	82.96	85.46	1,959,550
04 May 21	85.03200 -0.86	85.67	84.42	84.80	1,519,630
03 May 21	85.89100 +0.45	86.86	84.66	86.62	1,823,100
30 Apr 21	85.44300 -2.44	87.48	85.36	87.14	1,509,850
29 Apr 21	87.88400 +1.67	88.34	86.00	86.78	1,998,520
28 Apr 21	86.21600 -7.46	92.23	84.28	92.23	5,205,650
27 Apr 21	93.68000 +0.35	94.35	92.92	93.90	1,901,700
26 Apr 21	93.32800 -0.04	93.39	92.38	93.25	1,061,870
23 Apr 21	93.37300 +2.07	93.88	91.47	91.68	1,673,170
22 Apr 21	91.30000 +0.38	92.58	90.62	90.62	1,147,500
21 Apr 21	90.92500 -0.37	91.80	90.51	91.45	1,968,660
20 Apr 21	91.29300 +1.39	91.42	90.10	90.46	1,781,640
19 Apr 21	89.90000 -0.59	90.68	89.20	90.47	1,583,980
16 Apr 21	90.49300 -0.84	91.19	89.67	91.19	1,485,490
15 Apr 21	91.33600 +1.81	93.15	90.70	91.10	2,543,130
14 Apr 21	89.52800 -1.05	91.00	89.11	90.95	2,250,470
13 Apr 21	90.57500 +1.83	91.32	88.66	89.30	2,179,320
12 Apr 21	88.74900 +0.00	88.88	87.60	88.69	1,843,000
09 Apr 21	88.74900 +1.31	88.82	86.98	87.41	1,681,790
08 Apr 21	87.44300 +1.46	87.96	85.71	86.51	1,875,960
07 Apr 21	85.98800 -0.13	86.32	84.77	85.76	3,145,930
06 Apr 21	86.11400 +1.29	86.59	84.22	85.13	3,296,310
05 Apr 21	84.82400 -1.31	86.22	83.83	86.22	2,637,560
01 Apr 21	86.13800 +3.95	86.35	82.96	82.96	3,235,090
31 Mar 21	82.18900 +2.23	83.29	80.02	80.35	3,086,290
30 Mar 21	79.95500 -1.00	81.24	79.33	80.74	1,682,460
29 Mar 21	80.96000 -0.69	82.37	80.07	81.37	2,287,310
26 Mar 21	81.64700 +1.32	81.84	79.65	80.44	1,584,710
25 Mar 21	80.32400 -0.10	80.59	79.22	79.91	2,734,890
24 Mar 21	80.42300 -2.65	83.59	80.24	82.63	2,667,960
23 Mar 21	83.07600 +0.30	83.82	82.42	83.69	1,514,020
22 Mar 21	82.78100 +0.92	83.33	81.68	82.13	2,101,910
19 Mar 21	81.86600 +1.31	82.11	80.41	80.70	4,488,720
18 Mar 21	80.55100 -1.75	81.56	79.36	81.34	2,743,440
17 Mar 21	82.30000 -1.57	83.90	81.38	83.47	3,764,280
16 Mar 21	83.86800 +0.08	84.84	83.42	84.32	2,223,450
15 Mar 21	83.78600 +1.93	84.13	81.95	82.28	2,512,480
12 Mar 21	81.85500 +0.13	82.43	80.72	81.26	2,967,070
11 Mar 21	81.72900 +0.92	82.95	80.29	81.28	3,112,480
10 Mar 21	80.81200 -0.68	83.96	80.77	82.17	3,743,330
09 Mar 21	81.49699 +2.27	83.17	80.35	80.87	3,861,680
08 Mar 21	79.23100 -0.64	81.59	79.21	79.82	4,639,020
05 Mar 21	79.86900 +4.02	82.50	77.40	80.20	13,142,700
04 Mar 21	75.84600 -0.43	77.38	74.31	76.10	10,247,170
03 Mar 21	76.28000 -2.74	79.55	76.07	78.50	4,591,390
02 Mar 21	79.01700 -2.48	82.06	78.80	81.81	6,030,480
01 Mar 21	81.50000 -0.88	83.00	81.04	82.31	8,186,880
26 Feb 21	82.37600 +0.38	82.97	81.10	81.10	3,078,320
25 Feb 21	82.00000 -1.62	84.77	80.96	83.31	4,639,620
24 Feb 21	83.62300 -3.07	87.15	82.80	85.00	5,972,280
23 Feb 21	86.69800 -0.97	88.08	84.64	87.00	3,820,320
22 Feb 21	87.66700 -3.66	90.90	87.13	90.90	3,908,350
19 Feb 21	91.32500 -0.66	92.99	90.56	92.56	4,883,030
18 Feb 21	91.98300 +0.91	92.43	90.26	90.67	4,975,920
17 Feb 21	91.07500 +1.04	91.11	87.09	88.13	4,934,020
16 Feb 21	90.03700 -3.94	90.55	87.82	88.97	10,809,910
12 Feb 21	93.97600 +1.49	93.98	91.43	92.88	1,073,600
11 Feb 21	92.48900 -0.01	93.06	91.87	92.84	1,391,700
10 Feb 21	92.49900 +1.91	92.52	90.41	91.77	1,746,760
09 Feb 21	90.58800 +0.55	91.43	89.88	89.89	2,659,860
08 Feb 21	90.03400 -0.78	91.81	89.50	90.93	2,359,210
05 Feb 21	90.81800 -1.12	92.51	90.42	92.25	2,105,610
04 Feb 21	91.94099 +0.20	95.28	91.25	93.00	4,234,290
03 Feb 21	91.73600 -0.31	92.59	90.85	91.47	2,362,270
02 Feb 21	92.04100 -0.46	93.66	89.76	93.59	4,073,110
01 Feb 21	92.50000 +2.53	94.22	90.55	91.26	2,373,200
29 Jan 21	89.97100 -0.21	90.90	88.75	89.06	3,036,260
28 Jan 21	90.18000 +1.21	91.18	87.85	88.19	2,883,420
27 Jan 21	88.97100 -1.33	90.17	87.80	89.30	4,966,930
26 Jan 21	90.30500 -0.62	91.31	89.54	91.21	3,450,570
25 Jan 21	90.92600 +1.32	91.07	88.23	90.20	3,125,190
22 Jan 21	89.60500 -1.59	92.23	89.44	91.31	2,965,210
21 Jan 21	91.19600 +1.22	91.50	89.40	90.50	2,901,550
20 Jan 21	89.97701 +2.78	90.39	87.32	87.96	3,039,060
19 Jan 21	87.19700 +1.83	87.78	85.12	85.99	3,027,950
15 Jan 21	85.37199 -1.46	87.77	85.18	87.26	2,118,280
14 Jan 21	86.82800 -2.36	89.96	86.60	89.15	2,006,580
13 Jan 21	89.18700 +0.96	90.45	87.70	88.28	2,188,310
12 Jan 21	88.22900 -2.21	90.84	88.22	90.23	1,550,820
11 Jan 21	90.43700 -1.52	91.91	90.25	91.38	1,204,620
08 Jan 21	91.95200 +1.40	92.45	90.68	91.14	1,538,880
07 Jan 21	90.54800 +0.88	92.41	89.85	90.28	2,116,120
06 Jan 21	89.67000 +0.29	91.71	89.15	89.55	2,203,290
05 Jan 21	89.38000 -0.15	91.52	88.40	89.47	2,420,830
04 Jan 21	89.52600 -2.90	93.68	89.10	93.22	2,160,690
31 Dec 20	92.42800 -0.07	92.95	91.81	92.33	1,399,720
30 Dec 20	92.49600 +0.67	92.76	90.62	91.95	1,774,190
29 Dec 20	91.82200 -2.13	94.45	91.28	94.45	1,091,190
28 Dec 20	93.95000 +3.29	95.12	91.10	91.52	3,760,650
24 Dec 20	90.66300 -0.11	91.60	90.31	90.80	431,250
23 Dec 20	90.77500 +0.24	92.01	90.18	90.18	916,970
22 Dec 20	90.53300 -1.05	92.59	89.73	92.06	1,470,370
21 Dec 20	91.58600 +1.12	92.45	88.06	88.95	2,424,130
18 Dec 20	90.47000 +1.07	91.82	89.47	90.45	5,254,220
17 Dec 20	89.39700 +3.31	89.52	86.48	86.48	2,871,050
16 Dec 20	86.08900 -0.55	87.80	85.80	86.80	1,088,920
15 Dec 20	86.63800 +1.32	87.21	85.03	85.32	1,501,130
14 Dec 20	85.32000 +0.46	86.08	84.60	85.00	1,505,550
11 Dec 20	84.86400 +0.02	86.40	84.32	84.74	1,776,340
10 Dec 20	84.83900 -0.49	85.75	84.02	84.73	1,424,260
09 Dec 20	85.32899 -1.93	87.22	85.10	87.22	1,622,260
08 Dec 20	87.25400 -1.11	89.48	87.00	88.20	1,407,320
07 Dec 20	88.36100 -0.96	90.04	87.72	90.04	1,194,960
04 Dec 20	89.32300 +2.25	89.68	87.21	87.21	1,633,500
03 Dec 20	87.07000 +0.20	87.58	86.14	86.43	2,143,160
02 Dec 20	86.87300 -2.01	89.45	86.36	89.31	3,237,560
01 Dec 20	88.88800 -2.17	92.69	88.74	91.97	2,569,600
30 Nov 20	91.05700 +2.62	91.49	88.69	88.73	3,208,970
27 Nov 20	88.43800 +0.43	89.04	87.10	87.58	521,370
25 Nov 20	88.00900 +1.02	88.07	86.81	87.28	1,086,430
24 Nov 20	86.99100 -1.79	89.41	86.87	89.29	896,190
23 Nov 20	88.77900 -0.43	91.00	87.63	90.60	1,812,660
20 Nov 20	89.20600 -0.27	90.14	89.08	89.44	891,710
19 Nov 20	89.47500 +0.92	89.91	87.88	88.31	1,130,520
18 Nov 20	88.55200 -2.86	91.15	88.32	91.09	1,534,030
17 Nov 20	91.40800 -0.15	92.18	90.11	91.21	1,331,000
16 Nov 20	91.55600 -0.15	92.43	91.06	91.88	909,870
13 Nov 20	91.70800 +1.57	92.40	90.60	90.60	953,740
12 Nov 20	90.13600 +0.27	90.57	87.73	89.71	1,264,510
11 Nov 20	89.86700 +1.25	91.71	89.39	89.89	1,415,610
10 Nov 20	88.61300 -2.58	90.59	88.16	88.36	1,760,370
09 Nov 20	91.19200 +0.93	93.55	91.17	92.97	1,905,020
06 Nov 20	90.26500 -0.10	90.65	89.36	90.65	1,426,770
05 Nov 20	90.36000 +0.11	92.12	90.02	91.98	1,421,120
04 Nov 20	90.25000 +2.26	92.36	89.54	89.65	1,682,910
03 Nov 20	87.99400 +2.91	88.30	85.58	85.58	1,830,810
02 Nov 20	85.08800 +2.73	85.47	83.09	83.48	2,588,050
30 Oct 20	82.36100 -0.47	84.20	81.15	82.70	2,577,960
29 Oct 20	82.82600 +3.49	83.69	79.62	79.85	2,787,320
28 Oct 20	79.33500 -3.55	81.74	78.10	80.40	2,388,050
27 Oct 20	82.88800 -0.19	83.73	82.06	83.29	1,843,400
26 Oct 20	83.07500 +1.09	83.19	81.18	81.30	2,069,650
23 Oct 20	81.98100 -0.22	82.88	81.20	82.27	1,797,580
22 Oct 20	82.20500 -0.34	82.30	81.07	82.30	1,584,870
21 Oct 20	82.54900 -1.01	84.05	81.96	83.53	1,256,660
20 Oct 20	83.56300 -0.04	84.28	83.16	84.28	1,308,330
19 Oct 20	83.60100 -2.46	86.57	83.25	86.43	1,796,480
16 Oct 20	86.06300 -0.68	87.73	85.96	87.34	886,000
15 Oct 20	86.73900 -0.20	87.20	85.33	85.52	1,189,180
14 Oct 20	86.94099 -1.38	88.70	86.64	88.30	1,238,590
13 Oct 20	88.32200 +0.09	88.95	88.28	88.53	1,414,480
12 Oct 20	88.23000 +0.79	89.00	87.60	88.18	805,050
09 Oct 20	87.43700 +0.55	88.20	87.25	87.25	1,273,520
08 Oct 20	86.88900 -0.68	88.28	86.70	88.00	1,545,050
07 Oct 20	87.57200 +1.18	87.92	86.74	87.18	1,242,900
06 Oct 20	86.39200 -0.21	87.15	85.77	86.78	1,458,910
05 Oct 20	86.60000 +1.09	87.01	85.86	86.07	1,535,770
02 Oct 20	85.50999 -1.03	86.63	84.82	85.50	2,498,300
01 Oct 20	86.53800 +1.69	87.18	85.08	85.98	2,196,060
30 Sep 20	84.85100 -0.83	86.96	84.32	85.98	1,802,180
29 Sep 20	85.68500 -0.03	86.64	85.09	85.76	1,112,450
28 Sep 20	85.71300 +1.71	85.91	84.66	85.11	1,212,570
25 Sep 20	84.00000 +2.08	84.35	80.95	81.03	1,653,970
24 Sep 20	81.91500 -0.21	82.72	81.19	81.33	1,879,880
23 Sep 20	82.12600 -1.62	84.97	81.89	84.47	1,663,150
22 Sep 20	83.75000 +1.35	83.97	82.24	83.34	1,400,720
21 Sep 20	82.40000 -0.35	82.64	80.95	81.63	1,911,630
18 Sep 20	82.74900 -0.33	83.62	81.46	83.46	3,261,100
17 Sep 20	83.08100 -0.89	83.35	81.91	83.05	2,309,510
16 Sep 20	83.97000 -0.33	84.99	83.50	84.49	2,472,380
15 Sep 20	84.30000 +2.83	84.32	82.00	82.00	3,724,270
14 Sep 20	81.47100 +2.91	82.04	79.42	79.42	2,750,280
11 Sep 20	78.56500 -0.71	79.94	77.73	79.57	1,524,210
10 Sep 20	79.27700 -1.07	81.75	78.09	80.90	1,992,220
09 Sep 20	80.35100 +1.14	81.20	79.03	79.76	1,798,710
08 Sep 20	79.21200 -3.48	81.45	79.15	81.13	2,116,080
04 Sep 20	82.68900 -1.87	84.90	80.18	84.90	1,648,240
03 Sep 20	84.56300 -3.22	87.16	83.93	87.16	2,696,080
02 Sep 20	87.78300 +0.44	88.29	85.88	87.00	2,136,800
01 Sep 20	87.34400 +2.48	87.78	85.33	85.40	1,981,250
31 Aug 20	84.86000 -0.39	87.94	84.45	85.43	3,287,760
28 Aug 20	85.24800 +0.62	87.06	84.84	85.17	1,324,530
27 Aug 20	84.62700 +0.46	86.17	84.56	84.98	1,990,330
26 Aug 20	84.17200 -1.25	86.01	84.15	85.89	1,102,980
25 Aug 20	85.41700 +0.12	85.50	84.27	84.79	1,691,280
24 Aug 20	85.29601 +1.97	85.55	83.44	83.89	2,131,580
21 Aug 20	83.32899 -0.26	83.70	83.12	83.38	1,735,590
20 Aug 20	83.59200 +0.87	84.17	82.24	82.24	1,240,570
19 Aug 20	82.72300 -0.11	83.65	82.29	83.07	1,063,510
18 Aug 20	82.83000 -0.29	84.12	82.71	83.37	955,020
17 Aug 20	83.11800 +0.08	84.01	82.85	83.50	1,144,290
14 Aug 20	83.03700 -1.13	83.99	82.33	83.99	1,758,280
13 Aug 20	84.16900 +1.69	84.61	82.84	82.84	1,181,240
12 Aug 20	82.47400 +1.46	83.46	80.38	81.29	1,451,830
11 Aug 20	81.01600 -2.13	83.28	80.76	83.28	1,808,330
10 Aug 20	83.14600 +0.10	83.62	82.02	82.88	1,468,810
07 Aug 20	83.04200 -0.11	84.00	82.66	83.48	1,536,100
06 Aug 20	83.15000 -0.93	84.39	82.25	84.07	1,582,180
05 Aug 20	84.08500 +1.15	84.80	83.22	83.56	1,634,030
04 Aug 20	82.93700 -0.56	83.96	81.83	81.83	2,648,280
03 Aug 20	83.50000 -1.48	85.98	83.50	85.64	2,618,400
31 Jul 20	84.97600 +1.71	85.41	82.60	83.10	2,805,070
30 Jul 20	83.26800 +0.35	83.88	81.80	82.20	2,584,020
29 Jul 20	82.91400 +11.24	93.90	78.54	93.90	7,860,700
28 Jul 20	71.67400 -0.24	72.84	71.25	71.77	3,318,060
27 Jul 20	71.91700 +1.54	72.16	69.72	70.79	2,633,670
24 Jul 20	70.37700 +0.51	70.56	68.31	69.58	3,805,340
23 Jul 20	69.86300 -0.64	71.87	69.58	70.88	1,701,950
22 Jul 20	70.50400 -0.33	71.12	70.06	71.01	1,591,980
21 Jul 20	70.83200 +0.16	71.67	70.05	71.67	2,319,460
20 Jul 20	70.67000 +0.05	70.96	69.75	70.23	1,871,590
17 Jul 20	70.62199 +1.07	71.45	68.90	70.10	15,359,450
16 Jul 20	69.55500 +0.38	69.65	67.17	68.46	3,940,440
15 Jul 20	69.17400 +1.17	69.24	67.79	68.24	2,725,320
14 Jul 20	67.99900 -0.41	68.39	66.20	67.67	4,561,000
13 Jul 20	68.41000 -3.79	72.19	68.26	72.09	4,059,140
10 Jul 20	72.20300 -0.42	72.71	71.50	72.45	1,664,670
09 Jul 20	72.62500 -0.38	73.08	71.66	73.00	1,964,580
08 Jul 20	73.00000 +0.67	73.27	71.50	73.04	2,390,960
07 Jul 20	72.33400 -0.29	73.77	72.14	72.19	1,960,970
06 Jul 20	72.62400 +0.81	73.93	71.96	72.42	2,475,220
02 Jul 20	71.81100 -0.05	72.62	71.48	72.62	1,667,980
01 Jul 20	71.86300 +0.80	72.60	70.87	71.01	1,785,600
30 Jun 20	71.06700 +1.90	71.63	68.93	69.25	2,079,960
29 Jun 20	69.16300 +0.06	69.63	68.42	69.51	1,753,270
26 Jun 20	69.10700 -1.52	71.28	68.80	70.52	3,714,380
25 Jun 20	70.62300 +1.48	70.74	68.00	69.04	2,066,650
24 Jun 20	69.14200 -3.32	74.71	69.07	74.71	3,565,390
23 Jun 20	72.45700 +0.27	72.69	71.84	72.37	2,597,330
22 Jun 20	72.18700 +1.12	72.23	70.68	71.15	1,467,180
19 Jun 20	71.06800 +0.95	71.59	70.36	71.32	4,661,380
18 Jun 20	70.11800 +1.17	70.22	68.91	68.91	1,604,860
17 Jun 20	68.94400 +1.17	69.11	68.01	68.01	4,179,810
16 Jun 20	67.77500 +1.46	69.35	67.33	68.24	1,945,210
15 Jun 20	66.31500 -0.49	66.48	64.65	65.20	1,683,980
12 Jun 20	66.80901 +1.10	67.32	64.92	67.08	2,500,960
11 Jun 20	65.71400 -3.94	69.07	65.69	68.91	2,508,470
10 Jun 20	69.65900 +0.49	70.14	68.35	69.29	2,847,810
09 Jun 20	69.16500 +0.65	69.52	67.90	68.69	3,165,100
08 Jun 20	68.51500 +1.82	68.58	66.08	67.15	2,712,620
05 Jun 20	66.70000 +1.43	66.91	64.97	65.33	3,069,240
04 Jun 20	65.27400 -0.71	66.66	64.40	65.17	3,526,860
03 Jun 20	65.98000 -0.02	66.92	65.37	66.17	1,865,750
02 Jun 20	66.00400 +0.31	66.21	64.67	65.94	2,389,610
01 Jun 20	65.69200 +0.01	66.52	65.20	65.22	2,094,490
29 May 20	65.68000 +0.97	65.77	64.39	65.02	2,854,400
28 May 20	64.70900 -1.02	66.76	64.39	65.73	2,971,050
27 May 20	65.72800 -0.67	66.16	63.50	66.16	3,011,240
26 May 20	66.39900 +0.49	67.93	66.20	67.29	4,568,620
22 May 20	65.91000 +1.55	66.21	64.40	64.54	6,096,740
21 May 20	64.36000 -3.52	65.53	63.63	65.40	13,001,910
20 May 20	67.88300 +0.42	68.77	66.10	66.10	2,633,690
19 May 20	67.46600 +1.59	68.00	66.31	67.18	3,718,270
18 May 20	65.87199 +0.95	67.76	65.54	65.84	2,884,310
15 May 20	64.91700 +0.17	65.19	63.40	64.37	2,375,570
14 May 20	64.74600 +3.24	64.85	60.50	61.00	3,164,370
13 May 20	61.50200 -2.18	63.93	61.15	63.81	2,211,620
12 May 20	63.67900 -2.70	66.80	63.55	66.60	1,976,440
11 May 20	66.38000 +0.64	67.22	64.52	64.52	2,441,420
08 May 20	65.74200 +1.84	65.96	64.35	64.81	3,259,590
07 May 20	63.89900 -0.95	65.15	62.91	64.45	3,086,840
06 May 20	64.84900 +0.73	65.40	63.87	64.12	2,287,320
05 May 20	64.11700 +0.61	64.58	62.95	63.90	2,663,660
04 May 20	63.50600 +1.25	63.79	61.42	61.63	2,683,610
01 May 20	62.26100 -2.57	64.92	61.26	64.31	3,755,460
30 Apr 20	64.82600 -0.26	65.52	63.50	64.28	4,745,760
29 Apr 20	65.08700 +4.30	65.66	59.55	62.35	7,309,530
28 Apr 20	60.78400 -0.99	63.19	60.77	62.99	5,720,760
27 Apr 20	61.77500 +2.42	62.21	59.45	59.50	5,152,190
24 Apr 20	59.36000 +0.63	59.90	57.56	59.90	2,726,830
23 Apr 20	58.72700 +0.67	59.99	56.93	58.24	1,557,070
22 Apr 20	58.06200 +1.76	58.96	57.06	58.96	3,198,920
21 Apr 20	56.29900 -4.05	59.54	55.86	59.54	4,195,060
20 Apr 20	60.35300 -3.20	63.35	60.12	63.35	3,650,190
17 Apr 20	63.55500 +0.39	64.91	62.33	64.91	3,734,600
16 Apr 20	63.16100 -0.96	65.31	62.79	64.74	2,416,030
15 Apr 20	64.12300 -0.37	65.41	63.65	63.80	1,608,430
14 Apr 20	64.49500 +1.98	64.72	62.03	63.85	1,595,390
13 Apr 20	62.51400 -0.61	62.75	60.21	62.57	1,843,200
09 Apr 20	63.12800 +1.67	63.97	60.74	61.46	3,709,880
08 Apr 20	61.46100 +2.50	61.97	58.40	59.50	1,712,260
07 Apr 20	58.96400 +0.38	62.03	58.72	60.31	2,721,900
06 Apr 20	58.58500 +5.91	59.24	53.44	54.64	3,592,460
03 Apr 20	52.67500 -1.10	54.82	52.02	53.34	2,501,350
02 Apr 20	53.77000 -0.19	54.15	52.03	52.86	4,688,470
01 Apr 20	53.96000 -4.76	58.01	53.65	56.88	4,663,880
31 Mar 20	58.72100 -1.28	60.70	58.01	59.40	3,457,850
30 Mar 20	59.99900 +1.90	60.90	58.82	59.04	3,118,110
27 Mar 20	58.09900 -0.22	59.71	55.28	56.81	2,644,220
26 Mar 20	58.31800 +4.29	58.58	53.78	54.78	3,116,370
25 Mar 20	54.02400 -0.04	55.60	51.72	54.68	4,530,010
24 Mar 20	54.06500 +1.73	54.88	51.95	54.49	3,725,200
23 Mar 20	52.33700 -2.76	56.65	50.02	55.24	3,860,750
20 Mar 20	55.09600 -0.90	59.47	53.60	57.72	3,869,470
19 Mar 20	56.00100 +0.12	57.78	54.00	55.31	2,609,340
18 Mar 20	55.88000 -3.59	57.27	53.12	55.82	5,709,850
17 Mar 20	59.47100 +0.71	61.12	56.17	59.81	4,487,800
16 Mar 20	58.75800 -7.63	62.97	58.39	59.67	4,040,030
13 Mar 20	66.39300 +5.10	66.76	61.47	63.99	4,949,520
12 Mar 20	61.29300 -3.84	67.00	60.03	62.50	5,343,230
11 Mar 20	65.13499 -4.27	68.78	64.43	67.29	2,669,220
10 Mar 20	69.40100 +2.71	69.53	66.36	68.59	2,703,550
09 Mar 20	66.69099 -4.03	69.11	64.92	66.09	3,186,390
06 Mar 20	70.72400 -1.01	71.09	68.40	69.25	2,587,620
05 Mar 20	71.73900 -1.76	73.15	71.01	71.66	2,791,300
04 Mar 20	73.50000 +4.49	73.59	69.74	70.03	4,026,190
03 Mar 20	69.00900 -1.57	71.28	68.09	70.32	2,086,590
02 Mar 20	70.58000 +3.82	71.13	65.09	66.24	4,262,490
28 Feb 20	66.75900 -0.15	66.99	64.30	64.73	4,556,880
27 Feb 20	66.91100 -1.32	69.73	66.74	67.03	3,705,990
26 Feb 20	68.23400 -1.59	71.57	67.68	70.66	7,235,320
25 Feb 20	69.82500 -0.87	71.59	69.23	71.13	4,940,530
24 Feb 20	70.69400 -0.93	71.48	68.49	70.25	2,871,810
21 Feb 20	71.62400 -0.53	72.32	70.97	71.90	2,485,430
20 Feb 20	72.15100 -1.63	74.07	70.87	73.56	3,125,010
19 Feb 20	73.78600 +0.20	74.50	73.37	73.96	3,009,300
18 Feb 20	73.58300 +0.45	73.64	72.90	73.24	2,909,710
14 Feb 20	73.13700 +0.16	73.45	72.19	73.33	2,148,430
13 Feb 20	72.98000 -1.03	73.99	72.74	73.97	3,634,440
12 Feb 20	74.01200 +7.18	74.67	69.50	70.50	7,350,830
11 Feb 20	66.82899 -0.42	67.93	66.40	67.40	1,502,010
10 Feb 20	67.25100 +0.60	67.34	66.35	66.59	1,588,640
07 Feb 20	66.64900 +0.00	67.20	65.91	66.67	1,135,840
06 Feb 20	66.65200 +0.11	68.10	66.47	66.79	2,557,740
05 Feb 20	66.54601 -2.02	69.92	66.36	69.39	3,223,860
04 Feb 20	68.56500 +2.58	68.58	66.31	66.59	3,587,400
03 Feb 20	65.98100 +0.68	66.89	65.70	65.85	4,042,150
31 Jan 20	65.29900 -0.70	66.13	65.01	65.68	1,745,750
30 Jan 20	66.00200 +0.24	66.19	65.26	65.26	940,970
29 Jan 20	65.75900 -0.23	66.61	65.45	66.20	1,137,850
28 Jan 20	65.99300 +0.74	66.37	65.03	65.58	1,860,700
27 Jan 20	65.24800 +0.18	65.47	63.95	64.14	2,241,430
24 Jan 20	65.06500 +0.42	65.87	64.66	65.02	1,686,830
23 Jan 20	64.64100 -2.32	66.38	64.45	66.33	3,579,390
22 Jan 20	66.95900 +0.92	67.06	66.37	66.40	2,678,860
21 Jan 20	66.03800 +1.08	66.15	64.81	64.83	2,761,470
17 Jan 20	64.96300 -0.23	65.90	64.61	65.90	2,505,130
16 Jan 20	65.19600 +0.30	65.55	64.71	65.00	1,950,410
15 Jan 20	64.89900 +0.91	65.46	63.99	63.99	1,965,130
14 Jan 20	63.99100 -0.28	64.45	63.31	64.27	1,473,790
13 Jan 20	64.27400 -0.24	64.89	64.10	64.55	1,985,280
10 Jan 20	64.51300 +1.54	64.73	62.99	63.46	2,512,790
09 Jan 20	62.96900 +0.43	63.70	62.70	62.94	2,089,850
08 Jan 20	62.53800 +0.53	62.87	61.87	62.13	2,304,680
07 Jan 20	62.00300 -0.45	62.74	61.83	62.57	2,329,780
06 Jan 20	62.45000 -0.17	62.56	61.60	62.34	1,880,630
03 Jan 20	62.62000 +0.55	62.68	61.36	61.54	2,096,110
02 Jan 20	62.06600 +2.24	62.11	60.35	60.50	3,113,600
31 Dec 19	59.83000 +0.14	60.09	59.02	59.43	1,892,790
30 Dec 19	59.68800 -0.17	60.08	58.88	60.08	1,525,800
27 Dec 19	59.85900 -0.29	60.74	59.50	60.29	1,378,550
26 Dec 19	60.14900 +0.12	60.40	59.67	59.98	1,408,130
24 Dec 19	60.02700 -0.16	60.16	59.26	60.14	641,120
23 Dec 19	60.18400 -0.25	60.83	59.79	60.65	1,850,830
20 Dec 19	60.43700 +1.28	60.62	58.98	59.32	13,665,990
19 Dec 19	59.15300 +0.57	59.98	58.00	58.52	3,294,280
18 Dec 19	58.58000 -0.82	59.88	57.94	59.63	2,497,090
17 Dec 19	59.40000 +0.46	59.56	58.69	58.98	2,236,780
16 Dec 19	58.93700 +0.88	59.50	58.05	58.05	2,929,340
13 Dec 19	58.05600 +1.23	58.15	56.82	56.82	3,139,790
12 Dec 19	56.82400 -1.23	58.50	56.66	58.00	3,847,210
11 Dec 19	58.05700 -0.11	58.52	57.23	58.07	2,168,420
10 Dec 19	58.16900 -1.32	59.90	57.99	59.44	2,186,640
09 Dec 19	59.49200 +0.40	59.61	58.89	58.95	2,620,360
06 Dec 19	59.08800 -0.04	60.39	58.90	59.69	5,197,790
05 Dec 19	59.12900 +0.53	59.47	58.71	58.71	2,531,210
04 Dec 19	58.59800 -0.67	59.85	58.58	59.30	2,435,350
03 Dec 19	59.26300 -1.01	60.20	59.00	59.63	2,681,480
02 Dec 19	60.27100 -1.01	61.37	59.98	61.15	1,945,080
29 Nov 19	61.28600 -0.43	61.77	61.09	61.73	1,199,010
27 Nov 19	61.71700 -0.02	61.98	60.93	61.80	3,125,710
26 Nov 19	61.73900 +0.92	61.91	61.03	61.03	2,900,940
25 Nov 19	60.81500 +1.75	60.96	59.30	59.34	2,224,430
22 Nov 19	59.06200 +0.37	59.79	58.65	58.65	2,510,410
21 Nov 19	58.69200 -0.76	59.84	58.30	59.43	2,909,060
20 Nov 19	59.45200 +0.38	59.92	58.59	58.59	3,707,660
19 Nov 19	59.07000 -0.63	59.65	58.32	59.16	4,555,620
18 Nov 19	59.70100 +1.38	60.10	58.09	58.09	4,837,270
15 Nov 19	58.32300 +1.43	58.38	56.77	57.18	2,223,860
14 Nov 19	56.88800 +0.41	57.08	56.00	56.47	2,475,740
13 Nov 19	56.47700 +0.24	56.62	55.72	56.05	2,292,670
12 Nov 19	56.23400 +0.46	56.52	55.65	55.84	3,393,040
11 Nov 19	55.77100 +0.84	56.08	54.90	54.90	2,992,880
08 Nov 19	54.93100 +0.35	55.13	54.41	54.52	1,943,570
07 Nov 19	54.58400 -0.53	55.38	54.47	55.06	2,622,810
06 Nov 19	55.11500 -0.36	55.57	54.60	55.14	3,558,850
05 Nov 19	55.47800 +1.12	56.00	54.02	54.43	3,662,660
04 Nov 19	54.35700 -0.45	55.20	54.24	55.14	2,469,680
01 Nov 19	54.81200 -0.14	55.70	54.41	55.34	3,095,430
31 Oct 19	54.95200 -0.05	55.54	54.43	54.97	1,475,980
30 Oct 19	55.00400 -0.47	56.16	54.91	55.63	5,074,870
29 Oct 19	55.47600 -0.34	56.43	55.15	55.54	4,002,710
28 Oct 19	55.81600 -0.68	57.13	55.55	56.50	2,139,750
25 Oct 19	56.49400 -0.44	57.51	56.27	57.08	4,083,130
24 Oct 19	56.93600 +0.26	57.45	54.85	56.63	4,232,530
23 Oct 19	56.67300 -0.59	56.77	51.00	53.20	18,222,250
22 Oct 19	57.26300 -1.66	60.15	57.04	59.36	2,860,990
21 Oct 19	58.92100 +0.11	59.40	58.23	58.75	1,814,480
18 Oct 19	58.81200 +0.17	59.13	57.98	58.73	2,208,040
17 Oct 19	58.64000 -0.36	60.20	58.60	59.56	1,418,420
16 Oct 19	59.00000 -1.01	59.95	57.87	59.95	3,175,040
15 Oct 19	60.01400 -0.06	60.40	59.64	60.38	2,247,070
14 Oct 19	60.07400 -1.34	61.79	59.84	61.40	2,198,380
11 Oct 19	61.41200 +1.22	62.35	60.77	60.87	3,818,160
10 Oct 19	60.18800 +0.16	60.53	59.48	59.83	3,428,800
09 Oct 19	60.03200 +2.24	60.19	57.66	58.12	2,277,490
08 Oct 19	57.78900 -1.43	59.51	57.57	59.51	2,490,670
07 Oct 19	59.22000 +0.60	60.08	57.75	58.21	2,066,530
04 Oct 19	58.62400 -0.51	59.68	58.48	59.43	4,140,570
03 Oct 19	59.13800 +0.42	59.37	57.85	58.63	1,679,640
02 Oct 19	58.71500 -1.00	59.39	58.19	59.39	2,820,630
01 Oct 19	59.71500 +0.40	60.73	58.96	59.04	2,270,990
30 Sep 19	59.32000 +1.69	59.75	57.63	57.78	3,639,330
27 Sep 19	57.62800 -1.83	59.80	57.22	59.51	3,155,570
26 Sep 19	59.45800 -0.05	59.82	58.24	59.25	2,676,570
25 Sep 19	59.50600 +0.83	59.97	58.20	59.07	3,071,190
24 Sep 19	58.67700 -0.82	59.91	58.33	59.50	5,148,090
23 Sep 19	59.50000 +0.00	59.85	58.87	59.62	2,423,170
20 Sep 19	59.50000 -0.36	60.07	59.11	59.47	2,552,170
19 Sep 19	59.86100 +0.75	60.16	58.90	59.10	1,563,170
18 Sep 19	59.10900 -0.66	59.64	58.25	59.64	3,867,290
17 Sep 19	59.77300 +1.82	59.84	58.00	58.10	3,169,230
16 Sep 19	57.95600 +0.95	58.03	56.56	56.74	2,826,780
13 Sep 19	57.01100 -1.36	58.58	56.94	58.40	5,356,000
12 Sep 19	58.36700 +1.24	58.73	57.27	57.53	1,661,100
11 Sep 19	57.12500 -0.85	58.27	56.12	58.24	2,577,070
10 Sep 19	57.97300 +0.10	58.01	56.44	57.45	3,917,020
09 Sep 19	57.87000 -3.73	62.15	57.71	61.80	2,844,180
06 Sep 19	61.60100 +0.28	62.50	61.28	61.64	2,396,240
05 Sep 19	61.31900 -0.10	62.24	60.73	61.66	2,592,370
04 Sep 19	61.41500 +0.23	61.78	60.88	61.78	1,897,920
03 Sep 19	61.18500 -0.30	61.94	60.72	61.06	1,807,240
30 Aug 19	61.48700 +0.08	61.64	60.37	61.62	2,626,890
29 Aug 19	61.41000 +0.17	62.13	61.37	62.07	1,909,690
28 Aug 19	61.24200 -0.02	61.53	60.50	60.77	1,955,850
27 Aug 19	61.26100 -0.51	62.14	60.82	61.99	2,514,470
26 Aug 19	61.77200 +1.06	61.79	60.72	61.52	3,234,940
23 Aug 19	60.70800 -0.90	62.27	60.50	61.56	2,152,540
22 Aug 19	61.60300 -0.53	62.67	61.20	62.28	1,131,520
21 Aug 19	62.13400 +0.69	62.69	61.67	61.87	1,166,280
20 Aug 19	61.44700 -0.34	62.05	61.17	61.82	2,009,880
19 Aug 19	61.78200 -0.10	62.98	61.75	61.77	2,979,150
16 Aug 19	61.88500 +0.72	62.02	60.94	60.96	1,509,970
15 Aug 19	61.16400 +1.16	61.37	59.83	60.39	1,184,540
14 Aug 19	60.00300 -2.65	62.00	59.64	61.71	3,059,810
13 Aug 19	62.65000 -0.31	63.94	62.37	62.88	2,413,060
12 Aug 19	62.95900 -0.41	63.72	62.68	63.12	3,199,790
09 Aug 19	63.37400 +0.48	63.74	62.38	62.69	2,896,150
08 Aug 19	62.89200 +2.21	62.99	60.89	61.05	2,532,590
07 Aug 19	60.68500 +1.21	60.77	58.72	58.90	2,212,390
06 Aug 19	59.47400 +0.95	59.87	58.92	58.92	2,115,260
05 Aug 19	58.52000 -1.36	59.60	57.96	58.86	1,798,330
02 Aug 19	59.87600 -0.75	60.55	59.40	60.55	1,970,720
01 Aug 19	60.62100 -0.92	62.19	60.09	61.75	2,616,580
31 Jul 19	61.54000 -0.33	62.07	61.00	62.02	2,726,930
30 Jul 19	61.87300 -1.17	62.88	61.60	62.63	2,685,510
29 Jul 19	63.04200 -0.38	63.82	62.86	63.56	2,219,760
26 Jul 19	63.42600 +0.53	63.65	62.52	63.11	2,297,590
25 Jul 19	62.89900 +0.10	63.40	61.88	62.91	4,808,080
24 Jul 19	62.79500 +4.74	63.20	59.18	60.00	8,013,700
23 Jul 19	58.05600 -0.33	58.63	57.58	58.58	3,508,430
22 Jul 19	58.38200 +0.09	59.04	58.28	58.51	1,255,960
19 Jul 19	58.29500 -0.50	59.06	58.29	59.01	1,675,420
18 Jul 19	58.79500 +0.44	58.84	58.01	58.14	3,932,870
17 Jul 19	58.35300 +0.16	58.78	58.09	58.40	1,598,760
16 Jul 19	58.19200 -0.31	59.05	57.97	58.62	2,607,560
15 Jul 19	58.50000 -0.21	59.05	58.35	58.79	1,219,830
12 Jul 19	58.71400 -0.09	59.23	58.31	58.94	1,652,220
11 Jul 19	58.80100 +0.72	58.89	58.06	58.35	2,396,600
10 Jul 19	58.08100 +1.38	58.20	57.26	57.26	2,487,670
09 Jul 19	56.70200 +0.45	56.83	55.74	56.05	5,528,110
08 Jul 19	56.25000 -0.17	56.82	56.02	56.30	1,299,630
05 Jul 19	56.41800 -0.13	56.60	55.57	56.40	2,934,240
03 Jul 19	56.55000 +0.51	56.62	55.94	56.22	2,167,420
02 Jul 19	56.03600 +0.10	56.60	55.86	55.93	2,498,470
01 Jul 19	55.93500 +0.53	56.60	55.72	56.02	2,021,770
28 Jun 19	55.40600 +1.11	55.56	54.17	54.30	3,219,310
27 Jun 19	54.29300 +0.82	54.54	53.17	53.47	1,794,140
26 Jun 19	53.47200 -0.37	54.64	53.02	54.01	2,729,460
25 Jun 19	53.84400 -1.51	55.60	53.70	55.29	2,506,140
24 Jun 19	55.35600 -0.70	56.01	55.28	55.99	1,573,120
21 Jun 19	56.05400 +0.50	56.20	55.01	55.24	3,967,990
20 Jun 19	55.54900 -0.12	56.27	55.09	56.22	2,219,050
19 Jun 19	55.66700 +0.07	55.75	54.96	55.48	2,618,030
18 Jun 19	55.59600 +0.14	56.01	55.20	55.92	2,201,240
17 Jun 19	55.46100 +0.50	55.71	54.97	54.99	1,613,290
14 Jun 19	54.96600 -0.01	55.07	54.58	54.94	1,497,600
13 Jun 19	54.97800 +0.19	55.07	54.00	54.84	1,851,180
12 Jun 19	54.78900 +0.31	54.90	53.97	54.25	871,170
11 Jun 19	54.47800 -0.57	55.51	54.00	55.47	2,711,030
10 Jun 19	55.05000 +1.06	55.49	54.37	54.37	3,180,620
07 Jun 19	53.98800 -0.01	54.65	53.88	54.21	2,556,830
06 Jun 19	53.99600 +0.98	54.08	52.90	53.16	3,460,840
05 Jun 19	53.01300 +2.41	53.10	50.82	50.82	4,942,340
04 Jun 19	50.60000 +0.64	50.77	49.83	50.44	4,420,010
03 Jun 19	49.96200 -1.00	51.46	49.61	51.19	2,255,550
31 May 19	50.96400 -0.35	51.39	50.55	50.82	2,712,610
30 May 19	51.31900 +0.14	51.65	51.01	51.25	1,732,810
29 May 19	51.18400 -0.09	51.32	50.78	51.00	2,929,260
28 May 19	51.27200 -0.14	52.25	51.04	51.55	3,415,100
24 May 19	51.40800 -0.03	52.47	51.37	51.74	1,892,130
23 May 19	51.43500 -1.36	52.52	51.30	52.42	3,364,490
22 May 19	52.79500 +0.31	53.22	52.51	52.51	2,275,250
21 May 19	52.48700 +0.76	52.55	52.02	52.02	2,058,560
20 May 19	51.72500 -0.04	52.06	51.19	51.40	2,275,800
17 May 19	51.76100 -0.14	52.13	51.35	51.43	2,052,670
16 May 19	51.89900 +0.79	52.47	51.23	51.23	2,724,220
15 May 19	51.10900 +0.72	51.55	50.01	50.01	1,799,040
14 May 19	50.38800 +1.53	50.55	49.00	49.00	2,385,640
13 May 19	48.85400 -0.96	49.25	48.21	48.95	1,739,570
10 May 19	49.81800 +0.34	49.97	48.31	49.23	1,853,100
09 May 19	49.47500 -0.20	49.49	48.28	49.41	3,506,880
08 May 19	49.67700 +0.15	50.01	49.25	49.40	2,093,510
07 May 19	49.53100 -1.09	50.44	49.07	50.25	3,092,210
06 May 19	50.62200 +0.74	50.67	49.14	49.35	1,930,520
03 May 19	49.88600 -0.27	50.63	49.50	50.28	2,763,780
02 May 19	50.15500 +0.56	50.22	49.22	49.37	2,626,470
01 May 19	49.60000 -0.03	50.13	49.40	49.73	2,543,840
30 Apr 19	49.62500 +0.69	49.76	48.71	48.92	3,544,350
29 Apr 19	48.93000 +0.12	49.21	48.51	49.03	2,245,600
26 Apr 19	48.81300 +0.20	49.15	48.25	48.54	1,356,270
25 Apr 19	48.61000 +1.17	48.77	47.52	47.60	2,139,340
24 Apr 19	47.43700 -2.07	51.19	47.39	49.08	6,496,490
23 Apr 19	49.50800 +0.80	49.54	48.71	48.85	2,551,910
22 Apr 19	48.71000 +0.54	48.80	47.88	47.97	1,412,450
18 Apr 19	48.17200 +0.11	48.21	47.41	48.10	2,009,500
17 Apr 19	48.06000 -0.34	48.81	47.86	48.55	2,019,100
16 Apr 19	48.40200 -0.50	49.20	48.36	49.14	1,433,070
15 Apr 19	48.89900 +0.16	49.13	48.53	48.76	1,616,160
12 Apr 19	48.73800 +0.58	49.03	48.00	48.28	2,250,610
11 Apr 19	48.15800 +0.29	48.48	47.97	48.04	1,735,400
10 Apr 19	47.86700 +0.33	48.00	47.53	47.65	2,662,700
09 Apr 19	47.53600 -0.46	48.19	47.48	47.90	1,556,900
08 Apr 19	48.00000 -0.40	48.35	47.68	48.35	1,584,620
05 Apr 19	48.39800 +0.63	48.58	47.66	48.00	1,519,040
04 Apr 19	47.76800 -0.61	48.68	47.53	48.45	1,583,650
03 Apr 19	48.37800 +0.50	48.74	47.90	47.90	1,937,890
02 Apr 19	47.87400 -0.07	48.36	47.69	48.10	2,284,070
01 Apr 19	47.94800 +1.31	48.07	46.90	46.98	3,047,270
29 Mar 19	46.64200 +0.45	46.91	46.25	46.43	1,801,510
28 Mar 19	46.19400 +0.22	46.45	45.62	46.06	1,498,130
27 Mar 19	45.97000 -0.42	46.44	45.24	46.32	1,696,520
26 Mar 19	46.39400 -0.21	47.30	46.11	46.93	1,623,440
25 Mar 19	46.60400 +0.10	46.87	46.14	46.30	973,880
22 Mar 19	46.50800 -0.86	47.31	46.44	47.06	1,653,290
21 Mar 19	47.36900 +0.88	47.56	46.36	46.36	1,287,460
20 Mar 19	46.49200 -0.20	46.77	46.05	46.56	1,314,890
19 Mar 19	46.69700 -0.12	47.00	46.41	47.00	2,196,620
18 Mar 19	46.81300 -0.10	47.29	46.49	46.93	2,665,590
15 Mar 19	46.91300 +0.35	46.95	46.35	46.70	2,498,750
14 Mar 19	46.56700 -0.30	47.24	46.42	47.03	1,322,870
13 Mar 19	46.86500 +0.31	47.14	46.40	46.75	1,766,870
12 Mar 19	46.55200 +0.00	46.79	45.99	46.61	1,761,610
11 Mar 19	46.54800 +0.55	46.56	45.41	45.95	1,511,400
08 Mar 19	45.99800 +0.30	46.06	45.13	45.31	1,666,020
07 Mar 19	45.69400 -0.17	46.03	45.04	45.72	2,408,680
06 Mar 19	45.86000 -0.53	46.78	45.48	46.25	1,901,130
05 Mar 19	46.39000 -0.21	47.12	46.10	46.60	2,865,800
04 Mar 19	46.60200 -1.09	48.49	45.62	48.00	3,429,630
01 Mar 19	47.68800 +1.94	48.14	45.36	45.75	4,892,330
28 Feb 19	45.75300 +0.32	46.35	45.61	45.64	2,871,560
27 Feb 19	45.43300 +4.78	46.33	43.05	44.50	5,604,450
26 Feb 19	40.65300 -0.47	41.80	40.39	41.09	3,244,510
25 Feb 19	41.12600 -0.06	41.56	40.95	41.44	1,463,180
22 Feb 19	41.18200 +0.74	41.23	40.63	40.66	2,059,610
21 Feb 19	40.43800 -0.52	41.23	40.00	40.84	2,072,880
20 Feb 19	40.96000 -0.02	40.98	40.21	40.90	2,261,070
19 Feb 19	40.97800 -0.13	41.22	40.74	40.83	1,630,120
15 Feb 19	41.10300 +0.33	41.28	40.69	41.02	1,000,360
14 Feb 19	40.77800 +0.08	41.09	40.47	40.72	1,451,850
13 Feb 19	40.69500 +0.17	40.90	40.50	40.76	1,078,180
12 Feb 19	40.52700 +0.81	40.57	39.75	40.10	1,168,150
11 Feb 19	39.72200 -0.63	40.58	39.69	40.46	1,456,590
08 Feb 19	40.35200 +0.54	40.37	39.33	39.60	1,231,910
07 Feb 19	39.81500 +0.21	39.81	39.07	39.27	760,010
06 Feb 19	39.60600 -0.46	40.10	39.38	39.97	1,331,190
05 Feb 19	40.06900 +0.22	40.10	39.68	39.90	1,195,750
04 Feb 19	39.84800 +0.49	40.02	39.13	39.31	1,552,020
01 Feb 19	39.35600 +0.28	39.66	38.91	39.09	1,524,930
31 Jan 19	39.07400 +0.67	39.73	38.41	38.41	2,039,820
30 Jan 19	38.40100 +0.41	38.50	37.50	38.23	1,711,730
29 Jan 19	37.99400 -0.25	38.29	37.77	38.28	1,403,670
28 Jan 19	38.24300 -0.16	38.29	37.56	37.93	1,341,670
25 Jan 19	38.40100 +0.89	38.54	37.26	37.79	2,308,930
24 Jan 19	37.51200 +0.36	37.99	37.02	37.17	1,059,590
23 Jan 19	37.14900 -0.54	38.48	36.86	37.80	1,447,910
22 Jan 19	37.69300 -0.32	38.18	37.40	37.79	2,130,650
18 Jan 19	38.01000 +0.85	38.05	37.02	37.53	2,110,940
17 Jan 19	37.16500 +0.44	37.45	36.52	36.52	2,288,120
16 Jan 19	36.72800 +0.50	36.82	35.89	36.28	1,809,750
15 Jan 19	36.23300 +0.39	36.41	35.90	35.90	2,335,700
14 Jan 19	35.84700 -0.08	36.09	35.13	35.57	1,489,770
11 Jan 19	35.92700 -0.03	36.05	35.51	35.87	1,364,890
10 Jan 19	35.96200 +0.63	36.07	35.08	35.27	2,377,750
09 Jan 19	35.33600 +0.84	35.61	34.54	34.54	1,477,760
08 Jan 19	34.49300 +0.31	35.01	33.60	34.53	2,356,100
07 Jan 19	34.18600 +0.32	34.49	33.46	33.92	1,417,670
04 Jan 19	33.86100 +1.13	34.23	32.91	33.19	2,406,230
03 Jan 19	32.72800 -0.74	33.48	32.51	33.17	1,262,550
02 Jan 19	33.47200 -0.26	33.78	32.95	33.28	1,985,990
31 Dec 18	33.73400 +0.01	34.13	33.22	33.94	2,104,400
28 Dec 18	33.71900 -0.10	34.19	33.14	33.91	1,549,760
27 Dec 18	33.81400 +0.11	33.81	32.48	32.84	2,042,360
26 Dec 18	33.70000 +1.65	33.74	31.83	32.24	2,129,140
24 Dec 18	32.04700 +0.01	32.64	31.59	31.69	1,103,910
21 Dec 18	32.03900 -0.77	33.19	31.91	33.09	2,385,360
20 Dec 18	32.80500 -0.85	33.67	32.08	33.47	2,430,560
19 Dec 18	33.65700 -0.02	34.90	33.40	33.77	2,767,350
18 Dec 18	33.68100 -0.82	35.18	33.37	34.79	3,329,770
17 Dec 18	34.50000 -1.25	35.54	34.30	35.47	2,834,810
14 Dec 18	35.74800 -0.75	36.49	35.40	36.18	2,083,190
13 Dec 18	36.50300 -0.63	37.47	35.96	37.20	2,459,280
12 Dec 18	37.12800 +0.91	37.41	36.53	36.57	1,621,560
11 Dec 18	36.21700 -0.09	37.03	35.97	36.78	1,326,980
10 Dec 18	36.30700 -0.38	37.04	36.14	36.61	1,722,270
07 Dec 18	36.68500 -0.86	37.70	36.42	37.47	2,277,340
06 Dec 18	37.54400 +0.96	37.60	35.76	35.96	2,960,570
04 Dec 18	36.58200 -1.50	37.94	36.32	37.94	2,287,840
03 Dec 18	38.08700 +1.15	39.53	37.55	37.65	1,921,460
30 Nov 18	36.93900 -0.10	37.31	36.20	36.93	3,082,960
29 Nov 18	37.04300 -0.46	37.37	36.59	37.26	1,853,410
28 Nov 18	37.50500 +1.53	37.55	36.21	36.21	2,196,400
27 Nov 18	35.97300 -1.32	36.95	35.58	36.91	2,587,230
26 Nov 18	37.29700 +1.62	37.66	35.72	36.04	3,702,390
23 Nov 18	35.67800 -0.22	35.99	35.60	35.69	459,900
21 Nov 18	35.90000 -0.22	36.54	35.50	36.30	2,586,530
20 Nov 18	36.12200 +1.11	36.20	34.26	34.46	3,973,260
19 Nov 18	35.00900 -1.27	36.43	34.81	36.03	3,187,390
16 Nov 18	36.27900 +0.67	36.29	35.41	35.52	2,274,330
15 Nov 18	35.60900 +1.00	35.65	34.44	34.45	1,704,410
14 Nov 18	34.61300 -0.96	36.19	34.45	35.82	1,959,540
13 Nov 18	35.57000 -0.13	36.14	35.19	35.81	2,508,990
12 Nov 18	35.70400 -0.80	36.46	35.46	36.39	1,391,000
09 Nov 18	36.50100 -0.26	37.08	36.11	36.84	2,543,940
08 Nov 18	36.76600 -0.03	37.03	36.39	36.76	1,712,820
07 Nov 18	36.79200 +1.01	37.19	36.03	36.11	2,522,330
06 Nov 18	35.78200 -0.22	36.35	35.65	35.94	2,453,730
05 Nov 18	36.00600 -0.28	36.88	35.44	36.47	2,277,340
02 Nov 18	36.28300 -0.10	36.95	36.19	36.55	2,316,540
01 Nov 18	36.38300 +0.24	36.76	35.89	36.23	2,962,930
31 Oct 18	36.14200 +1.36	37.33	35.05	35.12	5,708,920
30 Oct 18	34.78300 -0.11	35.16	34.24	34.92	7,247,930
29 Oct 18	34.89600 -0.63	36.00	34.51	36.00	2,347,810
26 Oct 18	35.52800 -0.31	35.85	34.86	35.37	3,242,690
25 Oct 18	35.83600 -0.09	37.99	35.47	36.39	6,339,780
24 Oct 18	35.93000 -2.34	38.76	35.83	37.45	7,415,830
23 Oct 18	38.27100 -0.26	38.61	37.62	38.01	2,545,720
22 Oct 18	38.53100 +0.18	38.76	38.16	38.51	1,888,110
19 Oct 18	38.34900 -0.50	39.26	38.21	39.11	1,404,570
18 Oct 18	38.85300 -0.44	39.45	38.48	39.15	2,462,080
17 Oct 18	39.29200 -0.44	39.99	38.99	39.72	2,042,360
16 Oct 18	39.72900 +1.67	39.85	38.10	38.35	2,094,820
15 Oct 18	38.05900 -0.77	39.35	38.06	38.91	3,728,330
12 Oct 18	38.83000 +1.33	39.36	38.05	38.05	3,948,060
11 Oct 18	37.50000 +0.18	38.13	37.08	37.22	5,428,780
10 Oct 18	37.32400 -1.05	38.22	37.22	38.22	4,429,730
09 Oct 18	38.37700 -0.13	39.03	37.78	38.32	2,968,080
08 Oct 18	38.51100 -0.98	39.37	38.38	39.37	4,305,300
05 Oct 18	39.49200 -0.52	40.52	39.32	40.00	3,103,520
04 Oct 18	40.01100 -0.88	40.92	39.69	40.83	2,143,060
03 Oct 18	40.89000 +0.39	41.01	40.10	40.74	3,420,530
02 Oct 18	40.50000 -0.94	41.67	40.44	41.28	3,868,040
01 Oct 18	41.43500 -0.65	42.50	41.43	42.32	1,540,410
28 Sep 18	42.08400 +0.31	42.25	41.47	41.78	1,594,200
27 Sep 18	41.77100 -0.20	42.30	41.65	42.01	1,096,630
26 Sep 18	41.97000 +0.12	42.49	41.54	41.75	2,303,980
25 Sep 18	41.84600 +0.09	42.48	41.57	41.62	2,621,700
24 Sep 18	41.75200 -0.21	42.06	41.48	41.78	2,169,370
21 Sep 18	41.96500 -0.05	42.55	41.83	42.03	2,688,690
20 Sep 18	42.01500 +0.50	42.32	41.34	41.74	1,784,990
19 Sep 18	41.51900 -0.98	42.58	41.45	42.58	2,052,380
18 Sep 18	42.50000 +0.15	42.85	42.13	42.13	1,825,000
17 Sep 18	42.35000 -1.15	43.50	42.25	43.50	1,750,200
14 Sep 18	43.50000 -0.35	43.94	43.48	43.94	2,311,400
13 Sep 18	43.84900 +0.36	43.92	43.45	43.70	739,240
12 Sep 18	43.49200 -0.89	44.35	43.25	44.35	1,558,460
11 Sep 18	44.38400 +0.79	44.48	43.34	43.55	2,481,150
10 Sep 18	43.59800 +0.19	43.80	43.18	43.59	1,288,360
07 Sep 18	43.40700 -0.31	43.89	43.20	43.46	1,194,660
06 Sep 18	43.72100 -0.53	44.33	43.68	44.23	1,857,710
05 Sep 18	44.25100 -0.42	44.71	43.35	44.70	1,772,490
04 Sep 18	44.67200 +0.46	44.83	43.91	44.19	1,329,910
31 Aug 18	44.21600 +0.11	44.42	44.07	44.10	1,699,450
30 Aug 18	44.10500 -0.11	44.30	43.82	44.17	1,101,750
29 Aug 18	44.21300 +0.37	44.47	43.92	43.92	713,360
28 Aug 18	43.83900 -0.04	44.45	43.69	43.99	743,090
27 Aug 18	43.88000 +0.43	44.19	43.51	43.62	750,880
24 Aug 18	43.44700 +0.00	43.94	43.38	43.58	932,970
23 Aug 18	43.44900 +0.37	43.56	42.91	43.08	1,691,650
22 Aug 18	43.08200 +0.09	43.14	42.71	42.90	1,040,060
21 Aug 18	42.98900 -0.24	43.44	42.72	43.25	1,799,790
20 Aug 18	43.22800 +0.18	43.31	42.62	43.03	932,780
17 Aug 18	43.04400 +0.08	43.17	42.84	42.98	683,700
16 Aug 18	42.96600 +0.08	43.27	42.81	43.27	768,600
15 Aug 18	42.88100 -0.22	43.58	42.80	42.93	945,890
14 Aug 18	43.09600 +0.23	43.43	42.70	42.87	893,670
13 Aug 18	42.86400 +0.00	43.57	42.81	42.88	1,466,620
10 Aug 18	42.86100 +0.58	43.11	41.93	42.07	1,318,360
09 Aug 18	42.28500 +0.13	43.01	42.00	42.24	1,152,050
08 Aug 18	42.15600 +0.16	42.46	39.82	42.00	1,557,420
07 Aug 18	42.00000 -0.22	42.30	41.64	42.18	2,457,850
06 Aug 18	42.21600 -0.09	42.74	41.87	42.30	1,371,440
03 Aug 18	42.30200 -0.35	42.86	41.77	42.70	1,005,270
02 Aug 18	42.64700 +0.79	42.73	41.60	41.62	1,226,470
01 Aug 18	41.85900 +0.27	43.05	41.46	41.59	2,707,660
31 Jul 18	41.58500 +0.13	42.18	41.18	41.68	2,581,080
30 Jul 18	41.45600 -0.72	42.60	40.97	42.26	2,132,790
27 Jul 18	42.18000 -1.02	43.62	41.84	43.20	2,172,270
26 Jul 18	43.20000 -0.57	43.99	42.57	43.66	1,618,340
25 Jul 18	43.76800 +1.36	44.70	42.01	42.87	4,942,400
24 Jul 18	42.40900 -0.67	43.23	41.80	43.23	2,452,180
23 Jul 18	43.07500 +0.58	43.10	42.28	42.44	1,658,980
20 Jul 18	42.50000 +0.17	42.70	42.46	42.51	1,135,300
19 Jul 18	42.33400 -0.13	42.58	42.27	42.34	1,604,060
18 Jul 18	42.46800 -0.16	43.45	42.35	42.61	1,365,870
17 Jul 18	42.63200 -0.15	42.76	42.16	42.64	1,518,990
16 Jul 18	42.78100 +0.33	42.91	42.31	42.40	1,629,310
13 Jul 18	42.44800 -0.17	42.79	42.28	42.62	937,950
12 Jul 18	42.62000 +0.58	42.66	42.12	42.28	1,188,230
11 Jul 18	42.04100 +0.09	42.19	41.75	41.75	2,440,890
10 Jul 18	41.95000 -0.94	42.99	41.92	42.90	2,074,940
09 Jul 18	42.88600 +0.65	42.93	41.92	42.26	1,816,670
06 Jul 18	42.24000 +0.88	42.31	41.34	41.34	1,609,100
05 Jul 18	41.35500 +0.50	41.41	39.71	41.03	2,673,430
03 Jul 18	40.85300 -0.72	41.84	40.82	41.13	1,859,200
02 Jul 18	41.56800 +0.31	41.63	40.67	41.04	4,031,710
29 Jun 18	41.26300 -0.27	42.25	41.22	41.55	2,781,900
28 Jun 18	41.53400 +0.37	41.74	40.79	40.95	5,660,400
27 Jun 18	41.16900 +0.41	41.38	40.83	40.91	4,525,380
26 Jun 18	40.75900 +0.81	40.89	39.88	40.07	2,862,300
25 Jun 18	39.94900 -1.26	42.00	39.83	41.09	3,508,860
22 Jun 18	41.20900 -0.30	41.79	41.19	41.61	3,371,740
21 Jun 18	41.50900 -0.22	41.94	41.40	41.84	2,584,540
20 Jun 18	41.72500 +0.27	41.92	41.30	41.65	2,085,850
19 Jun 18	41.45700 -0.23	41.65	40.92	41.33	2,737,990
18 Jun 18	41.68700 +0.29	41.73	40.80	41.23	1,542,970
15 Jun 18	41.39700 +0.43	41.49	40.49	40.98	2,606,030
14 Jun 18	40.97000 +0.33	41.16	40.60	40.60	1,428,030
13 Jun 18	40.63500 -0.46	41.47	40.61	41.09	2,405,950
12 Jun 18	41.09500 +0.57	41.57	40.53	40.53	4,170,410
11 Jun 18	40.52500 +0.34	40.69	40.08	40.08	2,366,140
08 Jun 18	40.18500 +0.25	40.40	39.56	39.81	1,569,190
07 Jun 18	39.93100 -0.20	40.15	39.21	40.15	3,269,840
06 Jun 18	40.13000 +0.49	40.23	39.31	39.71	1,127,840
05 Jun 18	39.64100 +0.54	39.69	39.07	39.13	2,013,470
04 Jun 18	39.10400 +0.56	39.37	38.64	38.64	2,041,940
01 Jun 18	38.54400 +0.42	38.78	38.31	38.32	2,297,270
31 May 18	38.12200 +0.04	38.50	37.87	38.09	2,836,150
30 May 18	38.08600 +0.29	38.39	37.51	37.83	1,368,670
29 May 18	37.79400 -0.29	38.50	37.47	37.82	1,507,130
25 May 18	38.08400 -0.14	38.63	37.84	38.29	1,279,650
24 May 18	38.22400 +0.14	38.43	37.83	38.05	1,151,890
23 May 18	38.08300 +0.33	38.13	37.55	37.66	884,940
22 May 18	37.75000 -0.72	38.66	37.68	38.50	1,805,730
21 May 18	38.47100 +0.33	38.56	38.21	38.31	1,778,840
18 May 18	38.14500 +0.56	38.26	37.60	37.65	2,035,730
17 May 18	37.58700 -0.52	38.38	37.51	38.06	2,192,170
16 May 18	38.10800 -0.69	38.84	38.06	38.69	2,048,930
15 May 18	38.80000 -0.32	38.93	38.34	38.87	1,852,850
14 May 18	39.12300 -0.09	39.66	38.95	39.30	1,057,080
11 May 18	39.21300 -0.13	39.47	39.04	39.44	1,189,800
10 May 18	39.34500 +0.32	39.50	39.06	39.10	1,344,530
09 May 18	39.02800 +0.38	39.07	38.44	38.72	1,107,790
08 May 18	38.65300 +0.05	38.78	38.26	38.40	1,656,320
07 May 18	38.60100 +0.81	38.66	37.51	37.75	1,880,760
04 May 18	37.78700 +0.46	37.83	36.87	37.25	1,756,130
03 May 18	37.32700 +0.50	37.40	36.54	36.80	2,201,020
02 May 18	36.83000 -0.07	37.17	36.37	36.88	1,451,450
01 May 18	36.89800 +0.23	37.19	36.33	36.64	1,918,610
30 Apr 18	36.66600 -0.25	37.06	36.47	36.97	2,589,470
27 Apr 18	36.91200 -0.15	37.29	36.61	37.20	1,288,890
26 Apr 18	37.06200 +0.05	37.68	36.95	37.27	2,607,540
25 Apr 18	37.01600 -1.49	38.20	36.68	38.17	3,405,010
24 Apr 18	38.50100 +1.62	39.21	37.24	38.03	4,563,770
23 Apr 18	36.88600 -0.81	37.74	36.58	37.74	3,117,100
20 Apr 18	37.69300 -0.06	38.02	37.56	38.01	1,896,960
19 Apr 18	37.75500 -0.02	37.94	37.45	37.68	2,653,710
18 Apr 18	37.77300 +0.10	38.12	37.50	37.84	2,874,620
17 Apr 18	37.67600 +0.93	37.79	36.96	36.96	1,578,060
16 Apr 18	36.74700 +0.34	36.89	36.33	36.60	2,102,520
13 Apr 18	36.40600 -0.37	36.79	36.07	36.79	1,262,950
12 Apr 18	36.77300 +0.84	36.99	36.01	36.04	1,481,960
11 Apr 18	35.93100 -0.09	36.47	35.84	35.84	1,086,370
10 Apr 18	36.02200 +0.34	36.17	35.53	36.04	1,095,230
09 Apr 18	35.68600 +0.56	36.00	34.84	35.45	1,245,330
06 Apr 18	35.12800 -0.40	35.87	34.79	35.38	1,089,310
05 Apr 18	35.52900 -0.38	36.12	35.45	35.96	2,203,440
04 Apr 18	35.90500 +0.58	35.98	34.22	34.85	2,727,950
03 Apr 18	35.33000 +0.22	36.02	35.15	35.25	1,934,660
02 Apr 18	35.11300 -1.15	36.33	34.76	36.25	1,254,410
29 Mar 18	36.26800 +0.66	36.73	35.60	35.81	1,867,450
28 Mar 18	35.60300 -0.40	36.14	35.21	36.00	2,116,410
27 Mar 18	35.99900 -0.68	37.03	35.61	36.85	2,196,090
26 Mar 18	36.68300 +0.54	36.98	35.70	36.54	2,131,150
23 Mar 18	36.14200 +0.35	36.26	35.50	35.84	2,986,320
22 Mar 18	35.78800 -1.58	37.32	35.72	37.03	1,858,310
21 Mar 18	37.37300 -0.21	37.86	37.08	37.49	1,799,490
20 Mar 18	37.58000 +0.98	37.66	36.50	36.58	3,112,930
19 Mar 18	36.60200 -0.18	37.22	36.17	36.55	3,350,310
16 Mar 18	36.78000 +0.42	36.99	36.40	36.50	7,121,880
15 Mar 18	36.35900 -0.08	36.57	36.12	36.47	1,931,940
14 Mar 18	36.44200 +0.13	36.83	36.36	36.53	1,836,910
13 Mar 18	36.31000 +0.37	36.40	35.66	35.90	2,152,790
12 Mar 18	35.93900 -0.18	36.77	35.91	36.22	2,225,260
09 Mar 18	36.12200 +0.47	36.17	35.72	35.94	1,605,600
08 Mar 18	35.65400 +0.05	35.80	35.45	35.80	1,435,550
07 Mar 18	35.60600 -0.10	35.97	35.48	35.55	1,575,410
06 Mar 18	35.71000 +0.00	35.98	35.58	35.82	1,162,420
05 Mar 18	35.70800 +0.88	35.81	34.01	34.68	2,098,120
02 Mar 18	34.82800 +0.38	35.00	33.78	34.21	2,019,290
01 Mar 18	34.45000 +0.24	35.14	34.15	34.30	2,301,560
28 Feb 18	34.21300 -0.19	35.07	34.16	34.58	4,776,250
27 Feb 18	34.40000 -0.94	35.25	34.40	35.20	2,247,790
26 Feb 18	35.34000 -0.15	35.88	35.24	35.85	1,982,920
23 Feb 18	35.49100 +0.33	35.68	34.83	35.29	1,642,760
22 Feb 18	35.15800 -0.05	35.30	33.22	35.30	3,555,330
21 Feb 18	35.21100 +0.03	35.61	34.98	35.19	1,973,430
20 Feb 18	35.18400 +0.17	35.61	34.43	34.95	1,455,040
16 Feb 18	35.01400 +0.22	35.26	34.75	34.78	1,536,370
15 Feb 18	34.79900 +0.24	34.89	34.26	34.77	1,734,690
14 Feb 18	34.56300 +0.26	34.85	34.11	34.19	2,149,930
13 Feb 18	34.30100 +0.90	34.31	33.10	33.32	2,440,630
12 Feb 18	33.40600 +0.61	33.83	32.61	33.03	1,527,020
09 Feb 18	32.79900 -0.11	33.32	31.84	33.12	1,589,850
08 Feb 18	32.90600 -0.84	34.23	32.91	33.83	1,803,780
07 Feb 18	33.74700 +0.23	34.10	33.48	33.53	1,158,480
06 Feb 18	33.51900 -0.31	34.10	32.83	33.30	3,222,260
05 Feb 18	33.83300 -0.51	34.54	33.50	34.00	2,449,370
02 Feb 18	34.34000 -0.66	35.10	34.31	34.79	1,829,100
01 Feb 18	35.00200 +0.39	35.13	34.42	34.49	2,383,230
31 Jan 18	34.61100 -0.11	35.36	34.27	34.89	2,383,310
30 Jan 18	34.71900 -0.35	35.17	34.53	34.82	1,832,010
29 Jan 18	35.07100 -0.11	35.52	35.06	35.14	3,169,650
26 Jan 18	35.17600 +0.22	35.29	34.59	35.09	2,790,020
25 Jan 18	34.95400 -0.33	35.58	34.87	35.42	3,303,380
24 Jan 18	35.28000 +0.26	35.54	35.03	35.18	2,763,900
23 Jan 18	35.02200 +0.83	35.08	34.07	34.25	2,160,180
22 Jan 18	34.19500 +0.07	34.38	33.90	34.11	1,502,730
19 Jan 18	34.12000 +0.48	34.47	33.47	33.64	2,730,500
18 Jan 18	33.64000 +1.44	33.99	32.40	32.43	6,168,190
17 Jan 18	32.19600 +0.29	32.28	31.90	31.98	1,753,080
16 Jan 18	31.90600 -0.30	32.51	31.85	32.50	2,721,290
12 Jan 18	32.20200 +0.47	32.26	31.61	31.82	2,394,410
11 Jan 18	31.73100 +0.29	31.76	31.25	31.55	1,153,220
10 Jan 18	31.44400 -0.02	31.53	31.23	31.38	907,280
09 Jan 18	31.46600 +0.07	31.63	31.19	31.48	1,372,100
08 Jan 18	31.39700 +0.26	31.50	31.05	31.13	1,434,540
05 Jan 18	31.13900 +0.23	31.34	30.92	30.99	1,422,260
04 Jan 18	30.91100 +0.16	31.17	30.67	30.85	2,042,180
03 Jan 18	30.75000 +1.07	30.79	29.59	29.71	2,801,970
02 Jan 18	29.67900 -0.02	29.86	29.54	29.83	2,263,680
29 Dec 17	29.69500 +0.14	29.83	29.31	29.54	1,986,700
28 Dec 17	29.56000 +0.15	29.58	29.32	29.44	894,020
27 Dec 17	29.40700 -0.08	29.60	29.30	29.48	1,690,850
26 Dec 17	29.48600 -0.49	29.86	29.31	29.85	2,116,030
22 Dec 17	29.97900 +0.12	30.07	29.70	29.80	1,528,010
21 Dec 17	29.85800 +0.17	29.96	29.58	29.70	2,589,490
20 Dec 17	29.69200 -0.19	29.97	29.57	29.97	1,024,560
19 Dec 17	29.88600 +0.16	30.02	29.65	29.70	3,241,650
18 Dec 17	29.72500 +0.24	30.10	29.46	29.75	3,690,010
15 Dec 17	29.48600 +0.71	29.92	28.50	28.91	4,226,040
14 Dec 17	28.78000 -0.34	29.28	28.61	29.09	3,420,450
13 Dec 17	29.11600 +0.33	29.43	28.85	28.85	3,573,560
12 Dec 17	28.78300 -0.27	29.14	28.31	28.59	6,007,690
11 Dec 17	29.05000 -0.18	29.28	28.95	29.24	3,102,190
08 Dec 17	29.23400 +0.05	29.51	29.10	29.34	2,438,720
07 Dec 17	29.18200 -0.14	29.58	29.08	29.41	2,235,960
06 Dec 17	29.32100 +0.06	29.68	29.16	29.19	2,924,410
05 Dec 17	29.25900 -0.32	29.80	29.19	29.60	2,024,570
04 Dec 17	29.57700 -0.62	30.70	29.51	30.49	1,862,800
01 Dec 17	30.20100 -0.30	30.60	29.71	30.56	2,493,320
30 Nov 17	30.49700 +0.31	30.60	30.00	30.42	2,749,330
29 Nov 17	30.18600 -0.56	30.85	29.86	30.82	2,002,790
28 Nov 17	30.74200 -0.21	31.06	30.62	30.92	2,003,830
27 Nov 17	30.94900 -0.07	31.38	30.90	31.02	1,707,870
24 Nov 17	31.01900 +0.14	31.47	30.90	30.94	659,070
22 Nov 17	30.88000 +0.08	30.96	30.47	30.85	1,637,790
21 Nov 17	30.79700 +0.13	31.11	30.72	30.78	1,721,900
20 Nov 17	30.66300 +0.19	30.75	30.30	30.57	1,750,650
17 Nov 17	30.47400 +0.12	30.67	30.37	30.45	2,239,720
16 Nov 17	30.35300 +0.62	30.46	29.74	29.87	2,206,750
15 Nov 17	29.73100 -0.17	29.85	29.40	29.72	1,065,730
14 Nov 17	29.90500 +0.26	30.00	29.47	29.54	1,961,690
13 Nov 17	29.64300 -0.02	29.77	29.44	29.59	1,253,790
10 Nov 17	29.66800 -0.26	29.98	29.35	29.94	1,378,490
09 Nov 17	29.92900 -0.14	29.99	29.51	29.91	1,801,070
08 Nov 17	30.07000 +0.13	30.21	29.94	30.21	2,133,800
07 Nov 17	29.93600 -0.05	30.15	29.85	30.00	1,646,820
06 Nov 17	29.98800 +0.41	30.00	29.58	29.60	1,486,100
03 Nov 17	29.57800 +0.22	29.63	29.24	29.39	1,402,650
02 Nov 17	29.36200 -0.15	29.74	29.35	29.43	1,874,560
01 Nov 17	29.51300 -0.06	29.80	29.26	29.80	1,962,570
31 Oct 17	29.57500 +0.13	29.84	29.40	29.59	2,835,130
30 Oct 17	29.45000 -0.49	29.98	29.33	29.98	2,160,410
27 Oct 17	29.93800 +1.01	30.10	28.66	29.17	4,283,170
26 Oct 17	28.92500 +1.08	29.43	27.74	28.15	7,478,850
25 Oct 17	27.84100 -0.23	28.25	27.66	28.11	2,530,530
24 Oct 17	28.07400 -0.30	28.42	27.94	28.42	2,041,730
23 Oct 17	28.37000 +0.11	28.46	28.20	28.23	1,133,090
20 Oct 17	28.25600 +0.21	28.27	27.98	28.24	1,231,760
19 Oct 17	28.04750 -0.33	28.20	27.89	28.20	1,522,050
18 Oct 17	28.37500 +0.00	28.47	28.31	28.47	1,378,700
17 Oct 17	28.37200 -0.25	28.74	28.34	28.64	1,381,270
16 Oct 17	28.62200 -0.08	28.95	28.30	28.82	1,820,560
13 Oct 17	28.70200 -0.02	29.20	28.56	28.82	3,848,120
12 Oct 17	28.72400 -0.20	29.19	28.52	28.92	2,290,590
11 Oct 17	28.92000 +0.99	28.95	28.01	28.01	4,180,960
10 Oct 17	27.92900 +0.25	27.99	27.76	27.84	2,341,510
09 Oct 17	27.67800 -0.01	27.84	27.61	27.67	1,352,050
06 Oct 17	27.69100 +0.25	27.78	27.23	27.25	2,752,080
05 Oct 17	27.43900 +0.26	27.49	27.17	27.31	1,943,870
04 Oct 17	27.17900 +0.02	27.32	26.64	27.11	3,283,770
03 Oct 17	27.16300 -0.01	27.25	26.88	27.20	3,184,780
02 Oct 17	27.16900 +0.34	27.27	26.56	26.95	3,936,500
29 Sep 17	26.82500 +0.22	27.00	25.54	26.50	13,917,750
28 Sep 17	26.61000 -0.09	26.94	26.40	26.50	3,274,960
27 Sep 17	26.70500 +0.03	27.17	26.65	26.73	2,615,430
26 Sep 17	26.67500 -1.25	27.71	26.48	27.60	2,610,680
25 Sep 17	27.92000 -0.16	28.15	27.74	27.97	1,896,460
22 Sep 17	28.08200 +0.06	28.31	27.88	27.93	1,339,110
21 Sep 17	28.02300 -0.19	28.12	27.66	28.12	881,080
20 Sep 17	28.21000 +0.15	28.33	27.97	28.00	1,315,080
19 Sep 17	28.06000 +0.40	28.18	27.49	27.67	1,391,420
18 Sep 17	27.66300 -0.12	27.90	27.47	27.78	1,807,090
15 Sep 17	27.78000 +0.32	27.83	27.33	27.33	2,712,530
14 Sep 17	27.46100 -0.07	27.61	27.26	27.47	2,080,020
13 Sep 17	27.52600 -0.69	28.30	27.39	28.30	2,584,990
12 Sep 17	28.21200 +0.06	28.74	27.83	28.26	3,414,370
11 Sep 17	28.15600 +0.12	28.45	28.02	28.20	1,216,840
08 Sep 17	28.04000 -0.19	28.25	27.87	28.18	1,521,970
07 Sep 17	28.23100 +0.08	28.35	28.00	28.24	1,698,410
06 Sep 17	28.14700 -0.07	28.28	27.93	28.21	888,250
05 Sep 17	28.21900 -0.48	28.75	28.12	28.75	1,183,110
01 Sep 17	28.70200 +0.04	28.78	28.43	28.78	965,220
31 Aug 17	28.66200 +0.22	28.80	28.35	28.40	1,489,300
30 Aug 17	28.43700 +0.19	28.55	28.11	28.24	1,389,840
29 Aug 17	28.24600 +0.11	28.53	28.00	28.12	1,239,130
28 Aug 17	28.13700 -0.22	28.40	28.02	28.40	973,590
25 Aug 17	28.35500 -0.06	28.78	28.27	28.53	955,900
24 Aug 17	28.41400 +0.01	28.49	28.16	28.49	1,149,200
23 Aug 17	28.40000 +0.10	28.42	28.03	28.16	1,031,660
22 Aug 17	28.30500 +0.47	28.34	27.79	27.82	1,873,690
21 Aug 17	27.83300 -0.06	27.95	27.71	27.82	1,329,440
18 Aug 17	27.89600 -0.19	28.21	27.84	28.17	984,730
17 Aug 17	28.08700 -0.24	28.40	28.04	28.38	1,669,400
16 Aug 17	28.33000 +0.13	28.52	28.20	28.33	822,120
15 Aug 17	28.20000 -0.26	28.60	28.12	28.45	1,063,710
14 Aug 17	28.46500 +0.47	28.58	28.17	28.17	1,124,320
11 Aug 17	27.99950 +0.08	28.47	27.72	27.95	1,778,350
10 Aug 17	27.91700 -0.20	28.14	27.74	28.05	1,481,040
09 Aug 17	28.11800 +0.16	28.13	27.73	27.98	1,117,400
08 Aug 17	27.95400 +0.13	28.10	27.56	27.82	1,352,180
07 Aug 17	27.82100 +0.35	27.85	27.44	27.47	1,530,820
04 Aug 17	27.47300 -0.03	27.63	27.35	27.48	1,298,270
03 Aug 17	27.50300 +0.15	27.57	27.23	27.35	860,700
02 Aug 17	27.35700 -0.17	27.58	27.01	27.55	1,792,240
01 Aug 17	27.52500 -0.03	27.73	27.37	27.68	1,922,630
31 Jul 17	27.55500 +0.13	27.80	27.06	27.46	2,521,690
28 Jul 17	27.42100 -0.02	28.31	27.02	27.46	2,016,480
27 Jul 17	27.44500 -0.69	28.45	27.21	28.44	3,378,690
26 Jul 17	28.13200 -0.07	28.35	28.00	28.19	2,283,410
25 Jul 17	28.19700 +0.32	28.26	27.77	27.95	2,510,360
24 Jul 17	27.88200 +0.18	28.14	27.63	27.70	3,745,690
21 Jul 17	27.70000 -0.09	27.94	27.57	27.75	896,710
20 Jul 17	27.78600 -0.09	27.99	27.49	27.92	2,985,960
19 Jul 17	27.87800 +0.58	28.03	27.43	27.43	2,869,680
18 Jul 17	27.29900 +0.23	27.34	27.09	27.09	1,473,120
17 Jul 17	27.06700 -0.09	27.31	26.82	27.18	2,293,590
14 Jul 17	27.16200 -0.14	27.42	27.11	27.42	1,398,120
13 Jul 17	27.30000 -0.05	27.49	27.15	27.37	1,324,540
12 Jul 17	27.35400 -0.19	27.83	27.16	27.71	3,718,700
11 Jul 17	27.54500 +0.16	27.73	26.80	27.40	2,934,900
10 Jul 17	27.38800 +0.31	27.44	26.97	27.10	2,875,550
07 Jul 17	27.08000 +0.48	27.12	25.90	26.64	1,677,140
06 Jul 17	26.60300 -0.08	26.76	26.34	26.51	4,045,720
05 Jul 17	26.68100 +0.32	26.90	26.47	26.49	2,599,930
03 Jul 17	26.36000 +0.00	26.53	26.05	26.50	1,294,560
30 Jun 17	26.36000 +0.38	26.43	25.94	25.94	2,517,320
29 Jun 17	25.98000 -0.56	26.49	25.61	26.49	4,262,150
28 Jun 17	26.54300 +0.26	26.67	26.16	26.32	943,370
27 Jun 17	26.27800 -0.12	26.64	26.23	26.34	2,518,790
26 Jun 17	26.39400 -0.30	26.88	26.37	26.73	1,996,430
23 Jun 17	26.69300 +0.55	26.72	26.15	26.27	2,162,750
22 Jun 17	26.14400 +0.28	26.22	25.53	25.82	1,400,840
21 Jun 17	25.86900 -0.24	26.40	25.60	26.16	1,905,210
20 Jun 17	26.10400 +0.06	26.14	25.79	26.00	2,237,880
19 Jun 17	26.04700 +0.42	26.09	24.28	25.86	1,780,280
16 Jun 17	25.63100 +0.50	25.80	25.21	25.22	2,516,930
15 Jun 17	25.13400 -0.17	25.33	24.76	25.33	1,671,370
14 Jun 17	25.30300 +0.31	25.38	25.00	25.12	1,224,170
13 Jun 17	24.99800 +0.14	25.04	24.81	25.01	1,482,440
12 Jun 17	24.86100 -0.39	25.19	24.36	25.19	3,235,180
09 Jun 17	25.25500 -1.04	26.36	24.98	26.31	3,098,080
08 Jun 17	26.29600 +0.32	26.35	25.32	26.00	855,560
07 Jun 17	25.97300 +0.14	26.08	25.77	25.96	1,204,590
06 Jun 17	25.83000 -0.31	26.18	25.78	26.05	1,731,290
05 Jun 17	26.14400 -0.08	26.47	26.09	26.20	1,064,370
02 Jun 17	26.22300 +0.01	26.27	26.05	26.18	1,570,990
01 Jun 17	26.21600 +0.06	26.75	25.78	26.13	1,475,580
31 May 17	26.15700 +0.22	26.21	25.80	26.00	1,577,020
30 May 17	25.94100 +0.05	26.07	25.69	25.91	3,181,630
26 May 17	25.89600 -0.06	25.98	25.66	25.86	905,200
25 May 17	25.95200 +0.15	26.03	25.77	25.84	2,242,040
24 May 17	25.80000 +0.20	25.88	25.44	25.68	1,487,460
23 May 17	25.60000 -0.24	25.90	25.49	25.90	1,967,780
22 May 17	25.83600 +0.46	26.05	25.45	25.45	1,771,650
19 May 17	25.37500 +0.20	25.53	25.26	25.28	1,306,400
18 May 17	25.17500 +0.09	25.56	24.96	24.97	1,750,200
17 May 17	25.08100 -0.48	25.37	25.02	25.31	1,581,330
16 May 17	25.56200 +0.00	25.70	25.45	25.70	1,493,070
15 May 17	25.56300 +0.35	25.73	25.23	25.31	1,825,880
12 May 17	25.21300 -0.07	25.25	25.07	25.22	1,847,860
11 May 17	25.28800 +0.04	25.39	25.00	25.25	1,019,120
10 May 17	25.24500 +0.02	25.42	25.06	25.16	2,056,770
09 May 17	25.22500 +0.04	25.45	25.10	25.10	3,674,420
08 May 17	25.18200 -0.10	25.32	24.99	25.19	1,959,860
05 May 17	25.28000 +0.42	25.32	24.34	24.82	2,712,870
04 May 17	24.85900 +0.23	24.99	24.41	24.72	2,017,020
03 May 17	24.63100 +0.15	24.72	24.27	24.40	2,641,340
02 May 17	24.47700 +0.22	24.62	24.15	24.30	2,368,430
01 May 17	24.25400 +0.16	24.29	23.89	24.00	3,448,660
28 Apr 17	24.08900 +0.42	24.23	23.62	23.67	4,043,640
27 Apr 17	23.67100 +1.74	23.87	22.61	22.86	5,113,000
26 Apr 17	21.93600 +0.32	22.00	21.36	21.59	1,506,440
25 Apr 17	21.61200 -0.10	21.97	21.41	21.86	908,150
24 Apr 17	21.71300 +0.18	21.74	21.52	21.72	935,650
21 Apr 17	21.53200 -0.02	21.70	21.44	21.58	1,304,520
20 Apr 17	21.55600 +0.32	21.69	21.16	21.31	1,174,230
19 Apr 17	21.23200 +0.30	21.25	20.95	21.04	1,006,890
18 Apr 17	20.93700 +0.22	20.98	20.62	20.62	1,122,920
17 Apr 17	20.72000 +0.27	20.73	20.42	20.50	954,580
13 Apr 17	20.45200 -0.01	20.56	20.32	20.44	1,371,840
12 Apr 17	20.46200 -0.08	20.60	20.31	20.50	1,403,520
11 Apr 17	20.54000 -0.16	20.86	20.14	20.66	857,320
10 Apr 17	20.70100 +0.04	20.89	20.58	20.69	1,287,760
07 Apr 17	20.66400 +0.02	20.77	20.47	20.63	1,233,270
06 Apr 17	20.64300 +0.07	20.70	20.51	20.60	1,512,390
05 Apr 17	20.57700 -0.02	20.95	20.52	20.66	1,120,070
04 Apr 17	20.59900 -0.14	20.85	20.44	20.71	1,405,990
03 Apr 17	20.74200 +0.02	20.88	20.59	20.78	1,285,710
31 Mar 17	20.72200 +0.05	20.90	20.53	20.69	2,746,350
30 Mar 17	20.67300 -0.24	20.95	19.76	20.92	1,579,480
29 Mar 17	20.91500 +0.22	20.96	20.44	20.66	1,936,970
28 Mar 17	20.69300 -0.17	20.89	20.65	20.89	2,041,100
27 Mar 17	20.86300 +0.09	20.89	20.27	20.51	2,118,200
24 Mar 17	20.77400 +0.15	20.80	20.37	20.55	2,288,990
23 Mar 17	20.62400 +0.17	20.64	20.16	20.35	2,726,210
22 Mar 17	20.45300 -0.07	20.71	20.27	20.48	2,624,940
21 Mar 17	20.52400 -0.18	20.79	20.47	20.79	3,115,230
20 Mar 17	20.70300 +0.19	20.80	20.06	20.48	1,808,200
17 Mar 17	20.50900 -0.17	21.00	20.46	20.78	1,741,760
16 Mar 17	20.67700 +0.18	20.69	20.36	20.53	1,079,890
15 Mar 17	20.49900 +0.00	20.65	20.41	20.55	1,670,560
14 Mar 17	20.50400 -0.06	20.57	20.36	20.48	1,324,200
13 Mar 17	20.56200 +0.04	20.69	20.00	20.59	1,253,040
10 Mar 17	20.51800 -0.20	20.84	20.47	20.84	1,336,180
09 Mar 17	20.71900 +0.11	20.80	20.29	20.63	1,679,790
08 Mar 17	20.60400 +0.11	20.67	20.17	20.56	1,196,130
07 Mar 17	20.49200 -0.09	20.71	20.47	20.54	1,855,150
06 Mar 17	20.57800 -0.04	20.64	20.44	20.54	985,610
03 Mar 17	20.61300 +0.12	20.69	20.41	20.42	1,221,750
02 Mar 17	20.49100 -0.19	20.73	20.01	20.73	1,339,320
01 Mar 17	20.68000 +0.36	20.74	20.33	20.50	2,015,030
28 Feb 17	20.31800 -0.08	20.34	20.21	20.33	2,428,880
27 Feb 17	20.39900 +0.27	20.41	19.85	20.15	3,171,640
24 Feb 17	20.13400 -0.03	20.17	19.73	20.10	1,625,770
23 Feb 17	20.16700 -0.84	20.78	19.72	20.08	4,764,280
22 Feb 17	21.00200 -0.13	21.24	20.95	21.09	1,712,440
21 Feb 17	21.13700 +0.17	21.23	20.97	21.04	1,986,960
17 Feb 17	20.96900 +0.12	20.97	20.71	20.78	869,570
16 Feb 17	20.85300 +0.13	20.92	20.66	20.80	1,310,590
15 Feb 17	20.72200 +0.19	20.77	20.52	20.52	1,212,000
14 Feb 17	20.53100 -0.03	20.65	20.44	20.46	1,149,920
13 Feb 17	20.56400 +0.15	20.70	20.39	20.45	1,187,340
10 Feb 17	20.41600 +0.03	20.48	20.22	20.43	1,511,190
09 Feb 17	20.38100 +0.03	20.49	20.31	20.32	2,101,010
08 Feb 17	20.34900 -0.09	20.50	20.09	20.35	1,235,950
07 Feb 17	20.44000 +0.08	20.48	20.26	20.37	1,133,310
06 Feb 17	20.36400 +0.00	20.40	20.23	20.31	1,383,890
03 Feb 17	20.36400 +0.22	20.48	20.10	20.23	1,133,530
02 Feb 17	20.14300 -0.19	20.44	20.05	20.28	1,123,990
01 Feb 17	20.32900 +0.12	20.39	19.83	20.33	1,701,030
31 Jan 17	20.21000 +0.01	20.28	20.08	20.19	1,312,400
30 Jan 17	20.20400 -0.06	20.20	19.91	20.18	897,570
27 Jan 17	20.26400 -0.07	20.45	20.17	20.36	700,840
26 Jan 17	20.33600 -0.10	20.54	20.20	20.51	1,159,530
25 Jan 17	20.43700 +0.14	20.57	20.25	20.35	959,320
24 Jan 17	20.30000 +0.27	20.33	19.99	20.05	1,744,040
23 Jan 17	20.02500 -0.03	20.28	19.88	20.06	2,017,060
20 Jan 17	20.05200 +0.16	20.06	19.86	19.95	2,329,940
19 Jan 17	19.88900 -0.05	20.03	19.84	19.97	1,889,630
18 Jan 17	19.94300 +0.03	19.99	19.80	19.95	1,308,650
17 Jan 17	19.91100 -0.20	20.05	19.75	20.03	1,593,390
13 Jan 17	20.11100 +0.34	20.14	19.74	19.83	1,902,710
12 Jan 17	19.77000 -0.05	19.91	19.43	19.76	1,810,420
11 Jan 17	19.81900 +0.40	19.83	19.40	19.43	2,020,680
10 Jan 17	19.42000 +0.18	19.52	19.23	19.25	1,330,050
09 Jan 17	19.24300 +0.07	19.39	19.11	19.16	1,884,450
06 Jan 17	19.17700 +0.03	19.29	19.05	19.15	828,810
05 Jan 17	19.14700 +0.07	19.32	18.86	19.10	2,098,890
04 Jan 17	19.08000 +0.47	19.17	18.55	18.64	2,449,890
03 Jan 17	18.61500 -0.23	19.09	18.49	18.93	2,597,370
30 Dec 16	18.84900 +0.06	18.95	18.53	18.88	2,020,600
29 Dec 16	18.79400 -0.27	19.49	18.71	19.08	2,765,110
28 Dec 16	19.06300 -0.06	19.24	18.95	19.09	2,398,560
27 Dec 16	19.12300 +0.04	19.19	18.86	19.02	847,940
23 Dec 16	19.07900 +0.08	19.24	18.93	18.93	1,040,460
22 Dec 16	18.99600 -0.07	19.07	18.80	19.05	1,316,930
21 Dec 16	19.07000 -0.21	19.49	19.03	19.38	1,759,430
20 Dec 16	19.28200 +0.32	19.48	18.84	19.13	1,446,150
19 Dec 16	18.96300 -0.09	19.18	18.89	19.05	1,471,920
16 Dec 16	19.05300 -0.20	19.29	19.05	19.23	2,484,020
15 Dec 16	19.25500 -0.05	19.44	19.00	19.29	2,484,640
14 Dec 16	19.30200 -0.16	19.51	19.14	19.50	2,161,880
13 Dec 16	19.46700 +0.27	19.55	19.03	19.25	2,638,200
12 Dec 16	19.20100 +0.01	19.23	18.90	19.10	2,255,550
09 Dec 16	19.19200 +0.08	19.26	18.95	19.11	3,497,600
08 Dec 16	19.11100 +0.24	19.17	18.82	18.90	3,519,860
07 Dec 16	18.86800 +0.15	19.04	18.64	18.72	2,741,270
06 Dec 16	18.72000 +0.30	18.89	18.32	18.55	5,362,680
05 Dec 16	18.42500 +0.10	18.86	18.35	18.44	2,339,770
02 Dec 16	18.32400 +0.30	18.43	17.92	18.07	3,017,670
01 Dec 16	18.02900 -1.08	19.53	17.93	19.23	4,849,010
30 Nov 16	19.11100 -0.39	19.72	18.87	19.63	17,025,440
29 Nov 16	19.50100 -0.34	19.81	19.47	19.80	3,816,800
28 Nov 16	19.83800 -0.50	20.43	19.75	20.26	3,984,990
25 Nov 16	20.33900 +0.22	20.37	20.11	20.27	1,419,840
23 Nov 16	20.12200 +0.34	20.13	19.64	19.73	1,706,270
22 Nov 16	19.78600 +0.06	19.85	19.55	19.69	1,751,080
21 Nov 16	19.72800 +0.25	19.74	19.37	19.51	2,476,660
18 Nov 16	19.47800 -0.42	20.01	19.47	19.85	2,261,260
17 Nov 16	19.89900 +0.18	19.99	19.48	19.65	3,422,940
16 Nov 16	19.72200 +0.19	19.88	19.44	19.50	2,752,060
15 Nov 16	19.52900 +0.18	20.06	19.45	19.45	4,966,810
14 Nov 16	19.34600 +0.73	19.40	18.43	18.67	5,383,110
11 Nov 16	18.61500 +0.25	18.76	18.23	18.30	3,105,430
10 Nov 16	18.36600 -0.31	18.96	18.19	18.79	2,369,600
09 Nov 16	18.67700 +0.25	18.72	18.09	18.10	2,163,880
08 Nov 16	18.42500 -0.07	18.62	18.21	18.44	1,452,070
07 Nov 16	18.49100 +0.14	18.88	18.42	18.71	2,044,080
04 Nov 16	18.35000 +0.05	18.38	18.18	18.26	2,209,840
03 Nov 16	18.29700 -0.01	18.59	18.26	18.38	2,293,040
02 Nov 16	18.30400 -0.16	18.45	18.21	18.45	3,430,750
01 Nov 16	18.46500 -0.25	18.93	18.35	18.80	3,529,900
31 Oct 16	18.71200 -0.36	19.17	18.61	19.15	5,900,040
28 Oct 16	19.07400 -0.15	19.65	19.04	19.09	4,170,960
27 Oct 16	19.22400 -1.68	21.33	18.04	20.40	12,461,310
26 Oct 16	20.90200 -0.26	21.27	20.84	21.01	1,759,440
25 Oct 16	21.16700 -0.06	21.42	21.05	21.29	1,539,950
24 Oct 16	21.23100 +0.26	21.35	21.04	21.11	1,839,960
21 Oct 16	20.97100 +0.11	21.00	20.63	20.81	1,292,720
20 Oct 16	20.85800 -0.21	21.11	20.76	20.99	1,824,290
19 Oct 16	21.06800 +0.09	21.14	20.94	20.94	1,648,220
18 Oct 16	20.97500 +0.19	21.17	20.72	20.97	993,360
17 Oct 16	20.78900 -0.07	20.86	20.69	20.83	787,950
14 Oct 16	20.85700 +0.15	21.02	20.70	20.75	2,006,530
13 Oct 16	20.70300 -0.17	20.84	20.50	20.71	1,128,490
12 Oct 16	20.87500 -0.02	21.06	20.76	20.88	1,285,190
11 Oct 16	20.89500 -0.37	21.27	20.76	21.27	973,310
10 Oct 16	21.26800 +0.11	21.47	21.26	21.28	911,320
07 Oct 16	21.15700 -0.26	21.41	21.04	21.41	897,060
06 Oct 16	21.41500 -0.16	21.54	21.25	21.46	1,200,070
05 Oct 16	21.57500 +0.15	22.44	21.34	21.57	1,193,560
04 Oct 16	21.42800 -0.12	21.83	21.35	21.65	1,133,800
03 Oct 16	21.54900 -0.10	21.97	21.39	21.67	1,323,880
30 Sep 16	21.65300 +0.04	21.77	21.43	21.77	1,782,380
29 Sep 16	21.61150 -0.62	22.26	21.59	22.22	1,306,910
28 Sep 16	22.23100 +0.25	22.27	21.98	22.10	2,558,900
27 Sep 16	21.98000 +0.46	22.01	21.56	21.56	1,167,680
26 Sep 16	21.51700 -0.28	21.69	21.48	21.63	1,419,950
23 Sep 16	21.80000 -0.06	21.94	21.72	21.83	2,026,870
22 Sep 16	21.86400 +0.30	21.92	21.61	21.69	929,260
21 Sep 16	21.56000 +0.44	21.66	21.15	21.15	1,031,410
20 Sep 16	21.12100 +0.02	21.31	21.02	21.19	876,360
19 Sep 16	21.10100 +0.06	21.28	21.03	21.08	851,520
16 Sep 16	21.03900 -0.15	21.21	20.96	21.04	1,178,910
15 Sep 16	21.18800 +0.48	21.35	20.37	20.82	1,748,860
14 Sep 16	20.70900 +0.03	20.90	20.50	20.68	1,249,550
13 Sep 16	20.68100 -0.42	21.01	20.47	20.90	1,766,410
12 Sep 16	21.10000 +0.53	21.15	20.46	20.46	1,752,430
09 Sep 16	20.56900 -1.08	21.48	20.56	21.48	2,286,460
08 Sep 16	21.65300 +0.04	21.77	21.43	21.50	1,556,030
07 Sep 16	21.61000 +0.17	21.62	21.39	21.43	1,535,580
06 Sep 16	21.44500 +0.14	21.59	21.20	21.28	1,269,410
02 Sep 16	21.30500 +0.30	21.40	21.03	21.04	1,200,080
01 Sep 16	21.00800 +0.28	21.02	20.70	20.74	1,412,900
31 Aug 16	20.72500 +0.22	20.78	20.40	20.56	1,228,020
30 Aug 16	20.50200 -0.23	20.84	20.39	20.72	1,553,850
29 Aug 16	20.73100 -0.06	20.92	20.70	20.80	1,451,930
26 Aug 16	20.79500 +0.12	21.03	20.63	20.63	1,511,170
25 Aug 16	20.67200 +0.02	20.73	20.53	20.60	918,330
24 Aug 16	20.65100 -0.21	20.94	20.58	20.87	952,570
23 Aug 16	20.86000 +0.10	20.98	20.77	20.77	1,257,200
22 Aug 16	20.76100 -0.06	20.97	20.61	20.88	1,706,510
19 Aug 16	20.82300 +0.05	20.96	20.66	20.66	781,510
18 Aug 16	20.77200 +0.23	20.79	20.56	20.61	1,603,040
17 Aug 16	20.54600 -0.33	20.92	20.48	20.82	1,421,040
16 Aug 16	20.87800 -0.03	20.93	20.26	20.84	1,684,200
15 Aug 16	20.90500 +0.12	20.99	20.61	20.76	1,801,160
12 Aug 16	20.78400 -0.01	20.92	20.60	20.70	2,253,590
11 Aug 16	20.79700 -0.01	20.90	20.52	20.89	1,339,590
10 Aug 16	20.80600 +0.06	20.87	20.62	20.69	1,402,150
09 Aug 16	20.74700 +0.04	20.81	20.69	20.70	948,940
08 Aug 16	20.70600 +0.14	20.73	20.51	20.61	819,880
05 Aug 16	20.56800 +0.03	20.69	20.47	20.59	944,650
04 Aug 16	20.53300 -0.07	20.80	20.47	20.56	1,024,670
03 Aug 16	20.60100 +0.12	20.73	20.35	20.43	1,565,080
02 Aug 16	20.48200 -0.06	20.64	20.25	20.56	1,549,080
01 Aug 16	20.54000 -0.25	20.84	20.46	20.81	2,448,490
29 Jul 16	20.79000 +0.07	20.89	20.45	20.70	2,566,030
28 Jul 16	20.72000 -1.55	21.80	20.50	21.10	4,763,220
27 Jul 16	22.27100 -0.14	22.41	22.09	22.38	1,483,850
26 Jul 16	22.41000 +0.30	22.43	22.08	22.11	740,120
25 Jul 16	22.10700 -0.11	22.25	22.06	22.13	853,180
22 Jul 16	22.21900 +0.41	22.23	21.73	21.78	554,780
21 Jul 16	21.80700 -0.19	22.15	21.76	21.91	1,274,070
20 Jul 16	21.99300 +0.04	22.19	21.97	22.01	952,230
19 Jul 16	21.95100 -0.03	22.02	21.85	21.91	1,003,630
18 Jul 16	21.97700 +0.11	21.99	21.86	21.86	1,267,560
15 Jul 16	21.86500 -0.18	22.05	21.79	22.03	1,278,360
14 Jul 16	22.04200 -0.07	22.28	22.02	22.28	1,471,390
13 Jul 16	22.10800 -0.10	22.21	21.94	22.21	1,825,740
12 Jul 16	22.21100 +0.03	22.40	22.18	22.38	1,069,620
11 Jul 16	22.18100 +0.03	22.48	22.16	22.36	1,203,020
08 Jul 16	22.15400 +0.45	22.45	21.83	21.87	1,770,510
07 Jul 16	21.69900 +0.12	21.95	21.58	21.68	695,470
06 Jul 16	21.58300 -0.02	21.79	21.48	21.55	1,220,000
05 Jul 16	21.60400 -0.24	21.69	21.38	21.66	1,138,930
01 Jul 16	21.84700 -0.02	22.04	21.74	21.93	1,817,260
30 Jun 16	21.86600 +0.64	21.88	20.53	21.33	1,900,170
29 Jun 16	21.22400 +0.73	21.29	20.73	20.74	1,569,240
28 Jun 16	20.49800 +0.26	20.74	20.27	20.48	1,822,940
27 Jun 16	20.23800 -1.04	21.41	20.06	20.93	3,221,980
24 Jun 16	21.28000 -0.46	21.34	20.59	20.73	4,644,440
23 Jun 16	21.74400 +0.77	21.79	21.00	21.16	1,920,020
22 Jun 16	20.97000 -0.01	21.20	20.88	20.98	927,220
21 Jun 16	20.98400 -0.02	21.20	20.86	21.04	1,648,220
20 Jun 16	21.00900 +0.35	21.19	20.89	20.89	677,840
17 Jun 16	20.65800 -0.36	21.05	20.60	21.02	2,074,210
16 Jun 16	21.02300 +0.07	21.18	20.64	20.88	1,849,710
15 Jun 16	20.95500 -0.11	21.17	20.89	21.14	1,023,550
14 Jun 16	21.07000 +0.18	21.07	20.70	20.91	1,327,020
13 Jun 16	20.89100 -0.02	21.03	20.74	20.78	1,075,770
10 Jun 16	20.91100 -0.55	21.44	20.89	21.25	1,358,550
09 Jun 16	21.45700 +0.19	21.50	21.03	21.12	1,873,260
08 Jun 16	21.26600 +0.12	21.33	20.95	21.18	888,830
07 Jun 16	21.15000 +0.20	21.27	20.95	20.99	2,264,510
06 Jun 16	20.95100 +0.18	20.97	20.67	20.70	1,707,250
03 Jun 16	20.76700 -0.16	20.86	20.58	20.79	961,940
02 Jun 16	20.93000 +0.01	20.98	20.63	20.78	1,409,550
01 Jun 16	20.91600 +0.26	20.99	20.55	20.65	2,612,780
31 May 16	20.65900 +0.01	20.76	20.48	20.63	2,303,720
27 May 16	20.65000 +0.25	20.77	20.18	20.34	1,079,230
26 May 16	20.40000 +0.15	20.42	20.00	20.20	1,347,000
25 May 16	20.24700 +0.11	20.33	19.98	20.15	1,031,170
24 May 16	20.13600 +0.26	20.26	19.90	20.05	1,129,820
23 May 16	19.87200 +0.11	19.93	19.60	19.74	969,070
20 May 16	19.76400 +0.17	20.00	19.66	19.66	1,371,860
19 May 16	19.59800 -0.12	19.99	19.51	19.65	1,276,880
18 May 16	19.72200 +0.19	19.77	19.24	19.49	1,380,920
17 May 16	19.53300 -0.24	19.81	19.52	19.76	1,618,220
16 May 16	19.76900 +0.01	19.99	19.54	19.79	2,448,810
13 May 16	19.76100 -0.28	20.07	19.39	19.90	1,930,880
12 May 16	20.04100 +0.27	20.17	19.82	19.92	1,790,610
11 May 16	19.77200 -0.51	20.34	19.74	20.20	1,466,880
10 May 16	20.27700 +0.57	20.30	19.70	19.81	2,146,870
09 May 16	19.70800 +0.13	19.89	19.50	19.53	1,191,060
06 May 16	19.58300 +0.25	19.60	19.04	19.26	766,020
05 May 16	19.33300 -0.15	19.62	19.30	19.57	2,116,280
04 May 16	19.48100 -0.04	19.56	19.16	19.36	2,087,980
03 May 16	19.52000 -0.37	19.91	19.49	19.78	2,071,460
02 May 16	19.88800 +0.16	20.08	19.63	19.84	2,187,280
29 Apr 16	19.73100 +0.28	19.89	19.11	19.55	3,002,100
28 Apr 16	19.44800 +1.50	20.08	19.16	19.16	5,861,100
27 Apr 16	17.95000 -0.35	18.36	17.54	18.24	3,378,720
26 Apr 16	18.29900 -0.03	18.51	18.15	18.28	1,327,680
25 Apr 16	18.32800 -0.11	18.48	18.20	18.43	1,102,020
22 Apr 16	18.43600 +0.15	18.45	18.11	18.22	1,125,520
21 Apr 16	18.28600 -0.06	18.48	18.22	18.29	1,226,630
20 Apr 16	18.34300 -0.05	18.48	18.18	18.35	1,241,170
19 Apr 16	18.39700 +0.08	18.51	18.25	18.41	1,591,390
18 Apr 16	18.31800 +0.18	18.42	18.01	18.01	2,145,780
15 Apr 16	18.13400 +0.15	18.17	17.75	17.95	1,349,810
14 Apr 16	17.97900 -0.17	18.37	17.75	18.15	1,508,720
13 Apr 16	18.15000 +0.42	18.18	17.83	17.83	1,709,610
12 Apr 16	17.73000 +0.04	17.88	17.45	17.67	1,944,960
11 Apr 16	17.68500 -0.32	18.34	17.69	18.08	2,739,300
08 Apr 16	18.00800 +0.00	18.15	17.94	18.15	2,533,650
07 Apr 16	18.00300 -0.60	18.54	17.95	18.51	1,445,210
06 Apr 16	18.60700 +0.48	18.90	17.86	18.17	2,343,830
05 Apr 16	18.13100 -0.36	18.44	17.95	18.32	1,890,780
04 Apr 16	18.49300 -0.16	18.86	18.36	18.67	996,350
01 Apr 16	18.64900 -0.17	18.70	18.23	18.70	2,066,170
31 Mar 16	18.81700 +0.17	19.12	18.51	18.63	2,344,550
30 Mar 16	18.65100 +0.03	18.89	18.56	18.71	1,757,520
29 Mar 16	18.62400 +0.23	18.75	18.22	18.35	1,377,540
28 Mar 16	18.39600 +0.07	18.63	18.07	18.32	1,317,890
24 Mar 16	18.32200 +0.00	18.33	18.06	18.22	1,165,410
23 Mar 16	18.32000 -0.66	19.13	18.29	18.93	1,908,680
22 Mar 16	18.97600 +0.06	19.11	18.82	18.82	1,906,120
21 Mar 16	18.92000 +0.27	19.02	18.47	18.65	1,549,430
18 Mar 16	18.65000 +0.07	19.11	18.47	18.69	3,166,560
17 Mar 16	18.58300 +0.17	18.79	18.29	18.35	1,558,180
16 Mar 16	18.41000 +0.67	18.49	17.44	17.65	1,514,070
15 Mar 16	17.73600 -0.51	18.16	17.72	18.12	1,841,460
14 Mar 16	18.24900 -0.03	18.50	17.83	18.30	1,094,510
11 Mar 16	18.27500 +0.51	18.37	17.86	17.92	1,602,810
10 Mar 16	17.76600 -0.16	18.28	17.57	17.98	2,032,420
09 Mar 16	17.93100 +0.17	18.07	17.56	17.91	1,394,430
08 Mar 16	17.76500 -0.70	18.46	17.71	18.33	1,520,960
07 Mar 16	18.46800 +0.14	18.67	18.14	18.28	1,962,580
04 Mar 16	18.32500 +0.19	18.59	17.77	18.15	1,736,080
03 Mar 16	18.13100 +0.20	18.15	17.88	17.97	1,518,380
02 Mar 16	17.92900 +0.01	17.97	17.27	17.87	2,157,760
01 Mar 16	17.92000 +0.21	18.03	17.58	17.85	1,869,470
29 Feb 16	17.70600 -0.22	18.08	17.67	17.95	2,109,800
26 Feb 16	17.92400 +0.81	17.98	17.09	17.20	2,741,470
25 Feb 16	17.11600 -0.17	18.24	16.17	17.34	5,278,020
24 Feb 16	17.28800 +0.01	17.49	16.76	17.08	2,111,580
23 Feb 16	17.28000 +0.05	17.46	16.88	17.12	1,857,620
22 Feb 16	17.23000 +0.07	17.70	17.09	17.33	1,519,680
19 Feb 16	17.16100 +0.34	17.33	16.74	16.76	1,618,500
18 Feb 16	16.81900 -0.19	17.36	16.60	17.02	2,272,880
17 Feb 16	17.00900 +0.76	17.20	16.36	16.38	2,706,300
16 Feb 16	16.24700 +0.48	16.31	15.81	16.06	2,172,620
12 Feb 16	15.77100 +0.23	16.01	15.42	15.72	1,748,330
11 Feb 16	15.54100 -0.16	15.69	15.26	15.48	1,426,610
10 Feb 16	15.70300 +0.30	15.86	15.40	15.54	2,386,080
09 Feb 16	15.40100 +0.51	15.69	14.65	14.71	3,711,570
08 Feb 16	14.89000 -1.44	16.02	14.68	16.02	3,760,710
05 Feb 16	16.32800 -0.91	17.32	16.25	17.14	3,110,940
04 Feb 16	17.23900 +0.53	17.31	16.56	16.63	1,964,240
03 Feb 16	16.71000 -0.20	17.15	16.42	17.06	2,144,120
02 Feb 16	16.91100 -0.82	17.55	16.86	17.55	2,229,420
01 Feb 16	17.72600 +0.19	17.86	17.41	17.41	1,066,140
29 Jan 16	17.53700 +0.50	17.56	17.12	17.12	1,704,190
28 Jan 16	17.04000 +0.03	17.27	16.83	17.27	2,123,130
27 Jan 16	17.01000 -0.06	17.35	16.94	17.05	1,899,260
26 Jan 16	17.06900 -0.03	17.18	16.49	17.15	2,138,160
25 Jan 16	17.09700 -0.74	18.19	17.00	17.78	1,797,170
22 Jan 16	17.83400 +0.22	18.01	17.74	17.80	1,615,910
21 Jan 16	17.61800 +0.20	17.77	17.48	17.52	1,959,440
20 Jan 16	17.42200 -0.33	17.62	16.57	17.41	1,810,050
19 Jan 16	17.75200 -0.07	18.01	17.48	18.01	1,845,790
15 Jan 16	17.82000 -0.53	18.30	17.63	17.78	1,294,120
14 Jan 16	18.34900 +0.33	18.57	17.84	17.94	953,180
13 Jan 16	18.02300 -0.50	19.09	18.01	18.73	2,157,290
12 Jan 16	18.52700 +0.52	18.63	18.17	18.17	1,779,490
11 Jan 16	18.01200 -0.20	18.36	17.66	18.26	3,134,420
08 Jan 16	18.21200 -0.22	18.75	18.09	18.44	2,627,650
07 Jan 16	18.42900 -1.06	19.27	18.29	19.14	3,789,530
06 Jan 16	19.48700 -0.49	19.88	19.38	19.58	2,424,940
05 Jan 16	19.97300 +0.22	20.12	19.53	19.82	1,971,230
04 Jan 16	19.75400 -0.92	20.50	19.65	20.33	3,150,470
31 Dec 15	20.66900 -0.07	21.00	20.46	20.68	2,271,870
30 Dec 15	20.74400 -0.30	21.31	20.70	21.09	724,310
29 Dec 15	21.04200 +0.08	21.35	20.90	21.02	1,384,390
28 Dec 15	20.95700 +0.18	21.00	20.74	20.76	770,880
24 Dec 15	20.77300 +0.51	20.92	20.27	20.30	763,210
23 Dec 15	20.26200 +0.09	20.49	20.10	20.32	2,261,620
22 Dec 15	20.17400 -0.26	20.63	19.66	20.21	1,476,200
21 Dec 15	20.43700 +0.07	20.74	20.29	20.53	2,415,550
18 Dec 15	20.36700 -0.22	20.81	20.27	20.58	2,090,670
17 Dec 15	20.58200 -0.22	20.98	20.49	20.80	2,441,490
16 Dec 15	20.79800 +0.52	20.88	20.23	20.37	1,901,030
15 Dec 15	20.27500 -0.08	20.82	20.24	20.49	1,638,890
14 Dec 15	20.35900 +0.10	20.53	20.04	20.29	973,090
11 Dec 15	20.25500 -0.50	20.68	20.19	20.52	1,122,270
10 Dec 15	20.75800 +0.13	20.89	20.38	20.54	1,711,660
09 Dec 15	20.63000 -0.02	20.92	20.52	20.54	1,486,030
08 Dec 15	20.65500 -0.03	20.81	20.36	20.49	944,490
07 Dec 15	20.68100 -0.22	20.99	20.60	20.83	1,738,130
04 Dec 15	20.90500 +0.43	20.91	20.37	20.45	804,310
03 Dec 15	20.47600 -0.35	20.94	20.29	20.94	1,003,660
02 Dec 15	20.82400 -0.12	21.12	20.80	21.01	853,620
01 Dec 15	20.94200 +0.02	21.13	20.82	20.95	1,984,110
30 Nov 15	20.92400 -0.08	21.03	20.72	20.95	1,073,020
27 Nov 15	21.00000 +0.11	21.10	20.85	20.97	138,930
25 Nov 15	20.89400 -0.06	21.17	20.87	21.00	1,099,370
24 Nov 15	20.95400 +0.43	20.99	20.37	20.50	2,349,500
23 Nov 15	20.52700 +0.07	20.55	20.33	20.40	1,939,840
20 Nov 15	20.45500 -0.05	20.55	20.33	20.54	1,412,860
19 Nov 15	20.50000 -0.29	20.93	20.47	20.93	1,958,910
18 Nov 15	20.78900 +0.54	20.94	20.24	20.27	2,017,500
17 Nov 15	20.24900 +0.09	20.40	20.05	20.18	703,410
16 Nov 15	20.16100 +0.18	20.31	19.87	19.87	724,140
13 Nov 15	19.98200 -0.43	20.32	19.93	20.28	1,072,830
12 Nov 15	20.41700 -0.05	20.67	20.31	20.39	1,175,650
11 Nov 15	20.46700 +0.03	20.63	20.26	20.51	1,590,660
10 Nov 15	20.43400 +0.08	20.45	20.03	20.29	1,048,920
09 Nov 15	20.35600 -0.05	20.40	20.02	20.34	1,128,220
06 Nov 15	20.40900 -0.04	20.49	20.23	20.28	1,217,340
05 Nov 15	20.45000 +0.10	20.51	20.07	20.38	1,275,900
04 Nov 15	20.35200 +0.23	20.42	20.01	20.22	1,657,200
03 Nov 15	20.12200 -0.25	20.38	20.07	20.30	2,269,100
02 Nov 15	20.37100 +0.06	20.69	20.20	20.40	1,347,400
30 Oct 15	20.30700 +0.04	20.57	20.20	20.20	2,083,740
29 Oct 15	20.26800 +1.04	20.41	19.01	19.23	3,068,210
28 Oct 15	19.22700 +0.11	19.36	19.00	19.07	2,875,800
27 Oct 15	19.11800 +0.06	19.24	18.96	19.07	1,453,310
26 Oct 15	19.06000 -0.03	19.30	18.92	19.11	2,527,320
23 Oct 15	19.08700 +0.42	19.20	18.72	18.89	1,207,480
22 Oct 15	18.67100 +0.43	18.87	18.35	18.42	996,360
21 Oct 15	18.24500 -0.07	18.49	18.06	18.37	1,492,500
20 Oct 15	18.31200 -0.27	18.65	18.15	18.58	913,720
19 Oct 15	18.58500 +0.10	18.64	18.31	18.41	1,318,920
16 Oct 15	18.48100 -0.07	18.58	18.33	18.52	836,040
15 Oct 15	18.55000 +0.30	18.56	18.14	18.35	1,008,170
14 Oct 15	18.25200 -0.20	18.61	18.19	18.47	1,164,000
13 Oct 15	18.45400 -0.30	19.27	18.40	18.67	1,511,430
12 Oct 15	18.75700 -0.01	18.94	18.61	18.76	1,516,180
09 Oct 15	18.76900 -0.09	19.07	18.62	18.88	1,181,920
08 Oct 15	18.86300 +0.29	18.94	18.53	18.53	1,527,350
07 Oct 15	18.57200 +0.39	18.61	18.19	18.31	1,695,270
06 Oct 15	18.18100 +0.21	18.30	17.87	18.04	3,472,670
05 Oct 15	17.97300 +0.45	18.01	17.56	17.65	1,604,550
02 Oct 15	17.52400 +0.52	17.53	16.82	16.82	1,082,160
01 Oct 15	17.00700 -0.30	17.41	16.80	17.41	1,748,460
30 Sep 15	17.30600 +0.85	17.46	16.59	16.59	2,935,470
29 Sep 15	16.45300 -0.17	16.76	16.35	16.63	2,856,580
28 Sep 15	16.62600 -0.50	17.21	16.45	17.06	3,147,480
25 Sep 15	17.12400 -0.05	17.40	16.92	17.37	2,137,820
24 Sep 15	17.17700 -0.32	17.67	17.01	17.30	2,167,900
23 Sep 15	17.49300 -0.10	17.71	17.24	17.61	2,019,350
22 Sep 15	17.58800 -0.27	17.85	17.41	17.59	1,884,080
21 Sep 15	17.85600 +0.19	18.15	17.70	17.78	1,894,090
18 Sep 15	17.66600 -0.43	17.94	17.32	17.90	2,832,870
17 Sep 15	18.10100 +0.11	18.25	17.84	18.00	1,279,580
16 Sep 15	17.99400 +0.03	18.21	17.89	18.00	1,364,220
15 Sep 15	17.96100 +0.25	18.00	17.69	17.72	793,290
14 Sep 15	17.71300 -0.21	17.94	17.56	17.94	1,132,520
11 Sep 15	17.92400 +0.13	17.96	17.50	17.50	1,040,030
10 Sep 15	17.79800 +0.06	17.94	17.70	17.72	1,283,060
09 Sep 15	17.73900 -0.20	18.28	17.68	18.13	1,094,460
08 Sep 15	17.94300 +0.46	18.05	17.57	17.77	1,471,610
04 Sep 15	17.48000 -0.34	17.70	17.40	17.61	1,040,300
03 Sep 15	17.81800 +0.36	17.84	17.44	17.51	1,543,510
02 Sep 15	17.45800 +0.32	17.47	17.07	17.27	1,698,450
01 Sep 15	17.13800 -0.57	17.66	17.01	17.38	2,050,530
31 Aug 15	17.70400 -0.43	18.16	17.58	18.03	1,943,970
28 Aug 15	18.13800 +0.20	18.20	17.81	17.89	1,246,590
27 Aug 15	17.94100 +0.42	18.08	17.58	17.71	1,464,670
26 Aug 15	17.52400 +0.45	17.56	16.74	17.54	2,154,170
25 Aug 15	17.07400 +0.07	17.81	17.04	17.47	2,163,670
24 Aug 15	17.00000 -1.16	17.98	16.97	17.12	3,535,130
21 Aug 15	18.16100 -0.65	18.70	18.04	18.60	1,245,890
20 Aug 15	18.81000 -0.40	19.10	18.80	19.10	1,360,630
19 Aug 15	19.21400 -0.15	19.31	19.00	19.31	1,701,500
18 Aug 15	19.36800 -0.25	19.62	19.35	19.58	929,330
17 Aug 15	19.61600 +0.06	19.62	19.36	19.47	969,360
14 Aug 15	19.55800 +0.01	19.67	19.34	19.54	1,053,380
13 Aug 15	19.54600 -0.10	19.66	19.25	19.53	1,421,990
12 Aug 15	19.65100 -0.20	19.85	19.16	19.71	1,075,500
11 Aug 15	19.85600 -0.17	20.00	19.55	19.98	1,342,480
10 Aug 15	20.02800 +0.34	20.05	19.64	19.79	1,174,640
07 Aug 15	19.69100 +0.24	19.73	19.33	19.41	1,552,560
06 Aug 15	19.45500 -0.34	19.86	19.38	19.85	1,512,870
05 Aug 15	19.79500 +0.21	20.16	19.65	19.65	1,488,010
04 Aug 15	19.58700 -0.14	19.88	19.44	19.73	1,681,720
03 Aug 15	19.72700 -0.40	20.31	19.15	20.12	2,797,030
31 Jul 15	20.12900 -0.62	20.80	20.08	20.77	2,745,210
30 Jul 15	20.74900 -0.54	21.50	20.61	21.39	2,510,260
29 Jul 15	21.28500 +0.15	21.40	20.92	21.04	1,209,400
28 Jul 15	21.13600 +0.18	21.20	20.70	21.05	1,544,920
27 Jul 15	20.95200 -0.53	21.47	20.81	21.28	1,383,590
24 Jul 15	21.48300 +0.08	21.68	21.38	21.47	1,105,220
23 Jul 15	21.40000 +0.02	21.71	21.27	21.38	698,340
22 Jul 15	21.37600 -0.47	21.98	21.33	21.67	1,539,800
21 Jul 15	21.84300 +0.14	22.35	21.67	21.75	3,286,270
20 Jul 15	21.70500 +0.06	21.78	21.43	21.69	1,361,020
17 Jul 15	21.64500 +0.12	21.72	21.40	21.52	1,563,690
16 Jul 15	21.52300 +0.48	21.56	20.97	21.09	1,355,640
15 Jul 15	21.04100 +0.43	21.06	20.56	20.67	1,325,610
14 Jul 15	20.61100 -0.18	21.03	19.99	20.79	2,100,410
13 Jul 15	20.78900 -0.02	21.07	20.71	20.91	1,644,840
10 Jul 15	20.81200 +0.43	20.90	20.44	20.67	1,467,580
09 Jul 15	20.37700 +0.34	20.54	20.19	20.25	1,404,090
08 Jul 15	20.03600 -0.41	20.44	19.98	20.24	1,851,810
07 Jul 15	20.44600 +0.17	20.45	19.89	20.26	1,624,360
06 Jul 15	20.28000 +0.03	20.52	19.85	20.19	1,509,070
02 Jul 15	20.24600 +0.11	20.30	19.94	20.13	1,404,070
01 Jul 15	20.13100 +0.01	20.33	19.72	20.33	1,367,090
30 Jun 15	20.12600 -0.03	20.27	19.97	20.25	3,073,110
29 Jun 15	20.15200 -0.45	20.51	20.07	20.43	1,654,540
26 Jun 15	20.60600 -0.03	20.81	20.34	20.69	2,827,070
25 Jun 15	20.63400 +0.28	20.73	20.25	20.36	1,539,900
24 Jun 15	20.35050 -0.23	20.69	20.24	20.53	1,359,930
23 Jun 15	20.58000 -0.25	20.88	20.51	20.88	1,260,260
22 Jun 15	20.83200 +0.13	20.93	20.70	20.85	1,045,420
19 Jun 15	20.69900 -0.14	20.95	20.60	20.95	959,570
18 Jun 15	20.84000 +0.21	20.92	20.54	20.67	1,502,480
17 Jun 15	20.63000 -0.10	20.91	20.51	20.74	817,060
16 Jun 15	20.72700 +0.24	20.87	20.38	20.46	1,893,940
15 Jun 15	20.48900 -0.14	20.66	20.30	20.52	1,893,080
12 Jun 15	20.63400 +0.22	20.70	20.25	20.31	1,870,380
11 Jun 15	20.41800 -0.16	20.89	20.32	20.65	1,495,080
10 Jun 15	20.57500 +0.44	20.72	20.19	20.23	2,164,390
09 Jun 15	20.13100 -0.45	20.66	19.94	20.49	1,911,140
08 Jun 15	20.58500 -0.43	21.36	20.46	21.07	2,410,900
05 Jun 15	21.01500 +0.43	21.10	20.46	20.53	2,412,730
04 Jun 15	20.58300 -0.19	20.85	20.46	20.70	1,732,080
03 Jun 15	20.76900 +0.17	20.90	20.41	20.50	1,435,450
02 Jun 15	20.59600 -0.06	20.84	20.51	20.59	2,779,750
01 Jun 15	20.65900 -0.23	21.00	20.57	20.93	1,378,680
29 May 15	20.89100 -0.31	21.18	20.78	21.15	1,214,670
28 May 15	21.19800 +0.15	21.25	20.78	21.00	775,670
27 May 15	21.04500 +0.21	21.11	20.71	20.88	2,533,990
26 May 15	20.83800 -0.13	21.00	20.59	20.94	1,567,610
22 May 15	20.96300 -0.28	21.28	20.94	21.10	1,081,150
21 May 15	21.24700 +0.22	21.50	20.83	20.93	2,106,270
20 May 15	21.02900 -0.39	21.50	20.97	21.48	2,402,690
19 May 15	21.42000 +0.11	21.67	21.17	21.30	3,475,480
18 May 15	21.31300 +0.15	21.36	20.96	21.18	1,351,410
15 May 15	21.16600 +0.20	21.28	20.70	20.88	3,214,540
14 May 15	20.96500 +0.45	20.99	20.38	20.66	943,520
13 May 15	20.51800 -0.08	20.75	20.39	20.75	1,212,710
12 May 15	20.59700 +0.26	20.63	20.13	20.19	2,273,580
11 May 15	20.33400 +0.09	20.54	20.04	20.19	1,086,080
08 May 15	20.24600 +0.39	20.39	19.87	20.08	1,278,890
07 May 15	19.85300 +0.09	20.15	19.66	19.66	1,562,580
06 May 15	19.76800 -0.16	20.07	19.62	19.99	1,444,100
05 May 15	19.92700 -0.32	20.34	19.85	20.12	1,879,720
04 May 15	20.24400 -0.20	20.49	20.16	20.48	1,869,450
01 May 15	20.44700 +0.00	20.80	20.07	20.71	1,834,040
30 Apr 15	20.44300 +0.44	21.36	19.32	21.00	3,140,100
29 Apr 15	20.00000 -0.02	20.37	19.87	19.87	2,333,300
28 Apr 15	20.01900 +0.01	20.26	19.85	19.91	1,442,310
27 Apr 15	20.01100 +0.06	20.26	19.94	20.06	1,599,490
24 Apr 15	19.94900 -0.12	20.30	19.87	20.20	1,710,330
23 Apr 15	20.07200 +0.19	20.24	19.63	19.79	734,290
22 Apr 15	19.88600 -0.06	20.00	19.73	20.00	598,220
21 Apr 15	19.94300 +0.24	19.98	19.75	19.76	793,270
20 Apr 15	19.69900 +0.36	19.78	19.45	19.49	1,661,810
17 Apr 15	19.33600 -0.28	19.60	19.23	19.41	884,990
16 Apr 15	19.62000 +0.07	19.80	19.39	19.53	792,050
15 Apr 15	19.54500 -0.22	19.96	19.53	19.81	1,202,320
14 Apr 15	19.76400 -0.19	19.96	19.59	19.96	813,570
13 Apr 15	19.95900 -0.78	20.79	19.89	20.75	2,641,660
10 Apr 15	20.73600 +0.70	20.75	20.03	20.03	2,574,020
09 Apr 15	20.03200 +0.35	20.09	19.49	19.70	1,941,500
08 Apr 15	19.67800 -0.03	19.87	19.34	19.74	2,742,740
07 Apr 15	19.70800 -0.30	20.25	19.67	19.96	1,934,160
06 Apr 15	20.00600 +0.18	20.09	19.70	19.86	1,978,250
02 Apr 15	19.82900 +0.06	19.98	19.66	19.77	1,070,140
01 Apr 15	19.76600 -0.02	19.81	19.53	19.78	1,620,350
31 Mar 15	19.78300 +0.02	19.91	19.57	19.70	2,087,180
30 Mar 15	19.76450 +0.56	19.87	19.33	19.33	1,812,470
27 Mar 15	19.20600 +0.29	19.39	18.77	18.87	1,365,610
26 Mar 15	18.91400 +0.11	19.02	18.61	18.76	1,257,800
25 Mar 15	18.80600 -0.73	19.59	18.78	19.58	2,097,270
24 Mar 15	19.53600 -0.53	20.10	19.44	20.10	1,306,590
23 Mar 15	20.06200 +0.38	20.13	19.46	19.71	4,529,810
20 Mar 15	19.67800 -0.09	20.19	19.53	20.10	1,617,570
19 Mar 15	19.76600 +0.18	19.86	19.45	19.57	1,834,050
18 Mar 15	19.58600 +0.09	19.83	19.35	19.43	2,231,460
17 Mar 15	19.49400 -0.06	19.66	19.35	19.44	928,030
16 Mar 15	19.55050 +0.36	19.59	19.19	19.29	1,175,580
13 Mar 15	19.19100 -0.08	19.31	18.96	19.25	1,636,960
12 Mar 15	19.26600 +0.16	19.32	19.09	19.17	1,205,380
11 Mar 15	19.10300 +0.01	19.29	18.80	19.08	1,787,620
10 Mar 15	19.09200 -0.16	19.31	18.83	19.08	1,537,850
09 Mar 15	19.24700 +0.03	19.34	18.99	19.20	2,171,920
06 Mar 15	19.21400 -0.15	19.43	19.06	19.31	1,663,790
05 Mar 15	19.36900 -0.09	19.59	19.23	19.43	1,887,970
04 Mar 15	19.46100 -0.35	19.78	19.43	19.71	1,643,340
03 Mar 15	19.81400 -0.07	19.90	19.59	19.90	3,726,660
02 Mar 15	19.88700 -0.03	19.90	19.56	19.59	2,936,870
27 Feb 15	19.91600 +0.33	19.94	19.46	19.67	2,968,650
26 Feb 15	19.58500 +0.41	19.62	18.27	18.40	3,003,930
25 Feb 15	19.17600 +0.49	19.18	18.55	18.62	1,983,610
24 Feb 15	18.68500 -0.24	18.85	18.53	18.79	2,704,910
23 Feb 15	18.92500 -0.20	19.14	18.81	19.02	1,306,810
20 Feb 15	19.12400 +0.30	19.17	18.63	18.74	1,780,590
19 Feb 15	18.82400 +0.30	18.83	18.27	18.37	2,587,980
18 Feb 15	18.52300 -0.27	18.83	18.44	18.67	2,563,800
17 Feb 15	18.79000 -1.26	20.05	18.34	20.05	12,232,880
13 Feb 15	20.05350 +0.06	20.10	19.88	19.97	1,301,810
12 Feb 15	19.99700 +0.42	20.05	19.63	19.76	906,290
11 Feb 15	19.57600 +0.27	19.60	19.24	19.24	931,750
10 Feb 15	19.30400 +0.22	19.36	19.11	19.21	686,140
09 Feb 15	19.08800 -0.11	19.20	18.95	19.08	1,359,450
06 Feb 15	19.20200 -0.30	19.50	19.17	19.49	1,896,880
05 Feb 15	19.50600 +0.43	19.52	19.14	19.19	1,059,980
04 Feb 15	19.07300 -0.06	19.15	18.89	18.99	1,031,300
03 Feb 15	19.13100 +0.46	19.14	18.76	18.89	1,331,630
02 Feb 15	18.67100 +0.22	18.70	18.22	18.49	1,491,810
30 Jan 15	18.45100 -0.13	18.73	18.33	18.48	1,530,410
29 Jan 15	18.57800 +0.14	18.59	18.26	18.46	1,343,980
28 Jan 15	18.44200 -0.16	18.75	18.38	18.75	2,040,530
27 Jan 15	18.60100 -0.13	18.73	18.21	18.45	1,537,900
26 Jan 15	18.72800 -0.08	18.86	18.47	18.86	3,080,200
23 Jan 15	18.80500 +0.58	18.87	18.20	18.21	1,819,140
22 Jan 15	18.22300 +0.51	18.29	17.72	17.79	1,851,110
21 Jan 15	17.71300 +0.13	17.73	17.51	17.55	1,909,800
20 Jan 15	17.58600 +0.10	17.74	17.20	17.49	1,365,650
16 Jan 15	17.48900 +0.49	17.52	16.88	16.90	1,191,760
15 Jan 15	16.99500 -0.45	17.65	16.94	17.51	1,245,960
14 Jan 15	17.44300 -0.08	17.67	17.26	17.26	1,350,530
13 Jan 15	17.52300 -0.17	18.05	17.29	17.82	1,308,460
12 Jan 15	17.69400 -0.03	17.88	17.54	17.76	1,541,340
09 Jan 15	17.72000 -0.28	18.18	17.69	17.99	937,860
08 Jan 15	18.00400 +0.33	18.21	17.67	17.83	1,702,910
07 Jan 15	17.67700 +0.09	17.80	17.45	17.74	1,500,490
06 Jan 15	17.58300 -0.07	17.85	17.25	17.74	3,217,560
05 Jan 15	17.65500 -0.36	18.03	17.44	17.83	2,260,820
02 Jan 15	18.01300 -0.35	18.46	17.98	18.46	1,783,660
31 Dec 14	18.36300 -0.03	18.63	18.25	18.40	3,631,860
30 Dec 14	18.39200 -0.09	18.63	17.66	18.48	3,796,340
29 Dec 14	18.48450 -0.35	18.84	18.20	18.80	4,210,970
26 Dec 14	18.83900 +0.28	18.94	18.41	18.58	2,754,180
24 Dec 14	18.56200 -0.14	18.96	18.53	18.77	1,521,620
23 Dec 14	18.70500 +0.00	18.83	18.50	18.83	1,771,980
22 Dec 14	18.70200 +0.19	18.77	18.34	18.49	2,063,330
19 Dec 14	18.51600 +0.28	18.56	17.85	18.14	2,587,460
18 Dec 14	18.23500 +0.61	18.45	17.70	17.95	2,681,320
17 Dec 14	17.62500 +0.51	17.66	17.04	17.22	2,824,670
16 Dec 14	17.11600 +0.27	17.17	16.78	16.78	2,652,930
15 Dec 14	16.84200 +0.09	16.97	16.50	16.83	1,862,250
12 Dec 14	16.75200 -0.15	17.02	16.62	16.72	2,034,890
11 Dec 14	16.90000 +0.19	17.05	16.71	16.71	2,110,020
10 Dec 14	16.70500 +0.21	16.77	16.34	16.41	1,900,430
09 Dec 14	16.49600 +0.04	16.59	16.13	16.25	1,140,410
08 Dec 14	16.45500 -0.27	16.87	16.41	16.64	1,476,610
05 Dec 14	16.73000 +0.08	16.80	16.60	16.63	1,139,860
04 Dec 14	16.64800 -0.15	16.80	16.57	16.74	1,660,340
03 Dec 14	16.79800 -0.01	16.88	16.68	16.84	1,107,150
02 Dec 14	16.81300 +0.12	17.06	16.60	16.64	2,035,920
01 Dec 14	16.69700 -0.33	16.95	16.53	16.95	2,159,550
28 Nov 14	17.02600 +0.15	17.20	16.66	16.84	705,260
26 Nov 14	16.87300 -0.03	17.02	16.76	16.86	1,172,810
25 Nov 14	16.90300 +0.02	17.00	16.71	16.90	1,997,240
24 Nov 14	16.88200 +0.12	17.06	16.56	16.88	2,604,480
21 Nov 14	16.76500 +0.17	16.84	16.54	16.84	3,044,850
20 Nov 14	16.59800 +0.26	16.66	16.17	16.20	2,815,560
19 Nov 14	16.33800 +0.08	16.38	16.11	16.26	1,865,880
18 Nov 14	16.26100 +0.33	16.32	15.83	15.94	2,041,800
17 Nov 14	15.93400 -0.12	16.16	15.85	16.06	1,133,660
14 Nov 14	16.05700 +0.05	16.13	15.88	15.93	1,501,760
13 Nov 14	16.00700 -0.19	16.38	15.89	16.27	1,142,470
12 Nov 14	16.20100 +0.14	16.29	15.96	15.96	1,458,180
11 Nov 14	16.06300 +0.07	16.11	15.75	15.97	1,827,100
10 Nov 14	15.99800 +0.09	16.35	15.73	16.07	1,729,650
07 Nov 14	15.90900 +0.01	15.98	15.77	15.86	1,622,930
06 Nov 14	15.90400 -0.09	16.03	15.73	15.91	1,463,250
05 Nov 14	15.99200 -0.10	16.18	15.95	16.15	1,419,400
04 Nov 14	16.09400 +0.02	16.16	15.75	16.05	2,168,940
03 Nov 14	16.07600 -0.03	16.56	15.95	16.20	3,645,160
31 Oct 14	16.10900 -0.01	16.77	16.08	16.28	4,084,980
30 Oct 14	16.12300 +1.13	17.32	15.56	15.70	8,901,300
29 Oct 14	14.99400 -0.11	15.20	14.92	14.95	1,933,780
28 Oct 14	15.10000 +0.27	15.12	14.81	14.86	1,646,460
27 Oct 14	14.83000 +0.00	14.97	14.67	14.75	1,647,810
24 Oct 14	14.83200 +0.14	14.84	14.57	14.73	1,488,370
23 Oct 14	14.68900 +0.35	14.95	14.44	14.44	1,762,530
22 Oct 14	14.34200 -0.40	14.81	14.31	14.71	1,979,430
21 Oct 14	14.74400 +0.49	14.82	14.28	14.36	2,245,300
20 Oct 14	14.25300 -0.01	14.55	14.12	14.20	1,488,820
17 Oct 14	14.26700 +0.41	14.48	14.02	14.08	1,804,080
16 Oct 14	13.86100 -0.04	14.10	13.58	13.72	2,953,420
15 Oct 14	13.90000 +0.02	14.08	13.44	13.68	3,913,170
14 Oct 14	13.87800 +0.12	14.14	13.78	13.89	1,973,410
13 Oct 14	13.76000 -0.45	14.42	13.74	14.25	3,041,960
10 Oct 14	14.21200 -0.41	14.84	14.20	14.56	2,721,880
09 Oct 14	14.62200 -0.45	15.18	14.25	15.11	3,782,750
08 Oct 14	15.07300 +0.42	15.11	14.47	14.72	1,297,740
07 Oct 14	14.65100 -0.43	15.03	14.63	15.03	1,740,110
06 Oct 14	15.07800 -0.15	15.36	14.98	15.24	1,135,330
03 Oct 14	15.22400 +0.28	15.29	14.99	15.08	1,278,860
02 Oct 14	14.94800 -0.31	15.27	14.80	15.19	2,824,350
01 Oct 14	15.25300 -0.30	15.56	15.14	15.54	2,725,720
30 Sep 14	15.55400 -0.03	15.62	15.26	15.61	2,167,190
29 Sep 14	15.58300 -0.18	15.70	15.31	15.58	2,034,300
26 Sep 14	15.76300 -0.02	15.92	15.72	15.81	2,276,570
25 Sep 14	15.78100 -0.08	15.94	15.65	15.79	3,274,250
24 Sep 14	15.85700 +0.19	15.88	15.58	15.67	3,000,670
23 Sep 14	15.66300 +0.11	15.77	15.43	15.47	5,252,000
22 Sep 14	15.55700 -0.34	15.84	15.47	15.80	2,722,000
19 Sep 14	15.89400 -0.06	16.00	15.81	15.95	3,402,000
18 Sep 14	15.95800 +0.20	16.06	15.70	15.81	2,327,000
17 Sep 14	15.75400 +0.11	15.83	15.53	15.64	2,376,000
16 Sep 14	15.64300 +0.01	15.71	15.53	15.57	3,151,000
15 Sep 14	15.62800 -0.32	15.89	15.54	15.89	3,980,000
12 Sep 14	15.94900 +0.15	16.00	15.65	15.76	3,598,000
11 Sep 14	15.79600 +1.01	15.83	14.65	14.65	5,435,000
10 Sep 14	14.78700 +0.35	14.80	14.33	14.47	2,076,000
09 Sep 14	14.43200 -0.17	14.56	14.41	14.54	1,700,000
08 Sep 14	14.60700 -0.02	14.73	14.60	14.66	1,985,000
05 Sep 14	14.62900 +0.24	14.65	14.20	14.32	3,505,000
04 Sep 14	14.39100 -0.13	14.57	14.32	14.57	1,710,000
03 Sep 14	14.51600 -0.13	14.70	14.40	14.69	2,141,000
02 Sep 14	14.64100 +0.17	14.78	14.52	14.52	2,778,000
29 Aug 14	14.47500 +0.23	14.53	14.19	14.28	1,529,000
28 Aug 14	14.24200 -0.30	14.48	14.20	14.48	1,447,000
27 Aug 14	14.54000 -0.28	14.80	14.49	14.76	1,893,000
26 Aug 14	14.81600 +0.03	14.90	14.65	14.78	1,462,000
25 Aug 14	14.78100 -0.08	15.11	14.70	14.97	1,103,000
22 Aug 14	14.86500 -0.11	15.00	14.80	14.93	2,389,000
21 Aug 14	14.97700 +0.07	15.17	14.89	14.90	2,000,000
20 Aug 14	14.90800 +0.19	14.95	14.59	14.69	1,596,000
19 Aug 14	14.71500 -0.10	14.82	14.70	14.82	1,494,000
18 Aug 14	14.81700 +0.22	15.06	14.77	14.89	2,285,000
15 Aug 14	14.59300 +0.13	14.61	14.37	14.52	2,130,000
14 Aug 14	14.46100 +0.06	14.50	14.27	14.38	1,625,000
13 Aug 14	14.39900 -0.18	14.61	14.35	14.61	2,390,000
12 Aug 14	14.57700 +0.04	14.69	14.49	14.49	3,058,000
11 Aug 14	14.53800 +0.17	14.56	14.32	14.45	1,584,000
08 Aug 14	14.37000 +0.02	14.49	14.27	14.40	2,268,000
07 Aug 14	14.35100 +0.19	14.46	13.99	14.25	3,440,000
06 Aug 14	14.16100 +0.03	14.18	13.93	14.02	1,894,000
05 Aug 14	14.13100 -0.18	14.30	13.98	14.30	1,560,000
04 Aug 14	14.31100 +0.01	14.39	14.11	14.37	2,063,000
01 Aug 14	14.30600 -0.07	14.52	14.19	14.31	2,320,000
31 Jul 14	14.37300 -0.60	15.02	14.34	14.80	5,401,000
30 Jul 14	14.97400 +0.12	15.05	14.81	14.90	2,570,000
29 Jul 14	14.85800 +0.05	14.98	14.74	14.88	2,955,000
28 Jul 14	14.80700 -0.29	15.12	14.73	15.12	2,485,000
25 Jul 14	15.10200 -0.28	15.47	14.82	15.28	4,508,000
24 Jul 14	15.37900 +1.02	16.58	14.81	14.81	13,039,000
23 Jul 14	14.35900 +0.10	14.41	14.21	14.22	2,461,000
22 Jul 14	14.26200 +0.39	14.37	13.90	13.98	3,038,000
21 Jul 14	13.87600 -0.37	14.16	13.86	14.16	3,291,000
18 Jul 14	14.24300 +0.33	14.31	13.85	13.90	3,566,000
17 Jul 14	13.91600 -0.49	14.34	13.88	14.32	2,623,000
16 Jul 14	14.40400 -0.18	14.68	14.37	14.68	1,078,000
15 Jul 14	14.58600 -0.01	14.74	14.38	14.64	2,173,000
14 Jul 14	14.59300 -0.11	14.91	14.56	14.83	1,841,000
11 Jul 14	14.70200 +0.02	14.85	14.56	14.71	1,523,000
10 Jul 14	14.67900 -0.08	14.76	14.44	14.57	3,752,000
09 Jul 14	14.76300 -0.02	14.98	14.75	14.82	2,595,000
08 Jul 14	14.78600 -0.64	15.38	14.72	15.38	3,572,000
07 Jul 14	15.42800 -0.43	15.77	15.39	15.75	2,664,000
03 Jul 14	15.85800 +0.19	15.94	15.51	15.69	1,510,000
02 Jul 14	15.66400 -0.35	16.09	15.63	16.05	2,458,000
01 Jul 14	16.01000 +0.19	16.25	15.68	15.90	2,245,000
30 Jun 14	15.81700 +0.11	16.35	15.79	16.04	5,698,000
27 Jun 14	15.70200 -0.12	15.88	15.51	15.72	35,040,000
26 Jun 14	15.81800 +0.24	15.87	15.31	15.64	2,601,000
25 Jun 14	15.57900 -0.15	15.84	15.34	15.58	3,449,000
24 Jun 14	15.72500 +0.11	16.07	15.60	15.63	3,890,000
23 Jun 14	15.61400 -0.30	15.94	15.55	15.94	4,651,000
20 Jun 14	15.91200 -0.07	16.00	15.83	16.00	4,850,000
19 Jun 14	15.97900 -0.25	16.29	15.92	16.25	2,257,000
18 Jun 14	16.22600 +0.22	16.25	15.78	16.00	3,219,000
17 Jun 14	16.00800 -0.14	16.42	15.94	16.11	3,030,000
16 Jun 14	16.14400 +0.02	16.46	15.80	16.43	3,955,000
13 Jun 14	16.12100 -0.07	16.38	16.11	16.21	4,187,000
12 Jun 14	16.19300 -0.24	16.50	16.04	16.41	3,796,000
11 Jun 14	16.43600 +0.05	16.50	16.21	16.29	2,347,000
10 Jun 14	16.38900 -0.50	16.90	16.35	16.78	2,663,000
09 Jun 14	16.89000 -0.06	17.16	16.73	16.86	3,323,000
06 Jun 14	16.95100 +0.73	17.10	16.35	16.40	15,941,000
05 Jun 14	16.22100 +0.18	16.42	15.82	16.06	3,330,000
04 Jun 14	16.04000 +0.38	16.10	15.44	15.58	2,805,000
03 Jun 14	15.65700 -0.25	15.91	15.46	15.70	3,963,000
02 Jun 14	15.90500 +0.05	16.05	15.64	15.94	1,762,000
30 May 14	15.85500 -0.19	16.98	15.56	16.98	2,152,000
29 May 14	16.04700 -0.07	16.26	15.93	16.26	1,486,000
28 May 14	16.11700 -0.34	16.72	16.11	16.42	1,446,000
27 May 14	16.45800 +0.32	16.74	16.06	16.26	2,291,000
23 May 14	16.13500 +0.41	16.19	15.56	15.75	2,656,000
22 May 14	15.72200 +0.44	15.83	14.97	15.34	1,701,000
21 May 14	15.28200 +0.23	15.55	14.90	15.14	2,814,000
20 May 14	15.05500 -0.45	15.52	14.96	15.42	1,720,000
19 May 14	15.51000 +0.12	15.61	15.18	15.30	1,593,000
16 May 14	15.39400 +0.15	15.42	15.04	15.26	1,131,000
15 May 14	15.24200 +0.01	15.34	14.70	15.15	2,314,000
14 May 14	15.23700 -0.34	15.60	15.15	15.57	1,976,000
13 May 14	15.57500 -0.52	16.15	15.54	16.10	1,901,000
12 May 14	16.09800 +0.31	16.32	15.71	15.83	3,204,000
09 May 14	15.78900 +0.21	15.88	15.28	15.49	1,561,000
08 May 14	15.57800 +0.11	16.11	15.31	15.39	2,313,000
07 May 14	15.47200 -0.34	15.95	15.11	15.89	2,429,000
06 May 14	15.81200 -0.53	16.35	15.70	16.22	2,449,000
05 May 14	16.34200 +0.15	16.37	15.79	16.03	1,935,000
02 May 14	16.19400 +0.07	16.40	15.88	16.15	1,797,000
01 May 14	16.12700 +0.04	16.66	15.88	16.05	3,145,000
30 Apr 14	16.08900 -0.03	16.23	15.55	16.01	1,958,000
29 Apr 14	16.12000 +0.47	16.32	15.58	15.78	3,513,000
28 Apr 14	15.65400 -0.28	16.36	15.04	16.04	6,229,000
25 Apr 14	15.93400 -0.38	16.43	15.81	16.20	6,495,000
24 Apr 14	16.31500 -1.05	17.98	16.25	17.98	11,410,000
23 Apr 14	17.36900 -0.14	17.78	16.97	17.52	3,946,000
22 Apr 14	17.51000 +0.31	17.70	17.08	17.25	2,831,000
21 Apr 14	17.19700 +0.64	17.39	16.54	17.13	3,946,000
17 Apr 14	16.56000 +0.33	16.78	15.99	16.23	3,467,000
16 Apr 14	16.23400 +0.71	16.35	15.38	15.67	3,197,000
15 Apr 14	15.52700 +0.00	15.82	14.96	15.54	2,983,000
14 Apr 14	15.52300 +0.03	15.96	15.34	15.69	1,698,000
11 Apr 14	15.49300 -0.70	16.39	15.46	16.03	2,968,000
10 Apr 14	16.19200 -1.25	17.60	15.95	17.39	3,447,000
09 Apr 14	17.43700 +0.61	17.53	16.76	16.83	2,699,000
08 Apr 14	16.83000 +0.19	17.00	16.04	16.71	2,346,000
07 Apr 14	16.64300 -0.85	17.68	16.41	17.35	4,071,000
04 Apr 14	17.49800 -1.19	19.34	17.47	18.88	3,442,000
03 Apr 14	18.69300 +0.03	18.81	18.49	18.62	2,453,000
02 Apr 14	18.66700 -0.23	19.05	18.56	19.00	1,696,000
01 Apr 14	18.89500 +0.22	18.96	18.62	18.75	1,482,000
31 Mar 14	18.67400 +0.08	19.15	18.13	18.76	3,229,000
28 Mar 14	18.59200 -0.42	19.36	18.47	18.99	2,100,000
27 Mar 14	19.01300 -0.39	19.56	18.70	19.44	1,804,000
26 Mar 14	19.40300 -0.46	20.08	19.39	20.02	2,419,000
25 Mar 14	19.86500 -0.47	20.71	19.85	20.49	2,230,000
24 Mar 14	20.33200 -0.37	20.75	19.97	20.67	2,052,000
21 Mar 14	20.69900 -0.36	21.10	20.68	21.10	1,903,000
20 Mar 14	21.05900 +0.54	21.16	20.34	20.42	1,811,000
19 Mar 14	20.51500 -0.39	20.90	20.30	20.87	2,177,000
18 Mar 14	20.90000 +0.05	21.20	20.85	20.93	1,237,000
17 Mar 14	20.84700 +0.11	21.20	20.73	20.83	1,869,000
14 Mar 14	20.73500 -0.04	21.10	20.61	20.67	948,000
13 Mar 14	20.77800 -0.22	21.27	20.66	21.10	1,303,000
12 Mar 14	20.99900 +0.22	21.08	20.52	20.64	1,743,000
11 Mar 14	20.78100 -0.11	21.04	20.70	20.86	1,634,000
10 Mar 14	20.89300 -0.28	21.17	20.80	21.12	1,715,000
07 Mar 14	21.17800 +0.06	21.23	20.73	21.17	2,084,000
06 Mar 14	21.12000 -0.08	21.25	20.90	21.21	2,038,000
05 Mar 14	21.19900 -0.20	21.44	21.05	21.26	1,983,000
04 Mar 14	21.40000 +1.37	21.82	20.22	20.50	5,660,000
03 Mar 14	20.02800 -0.08	20.34	19.90	20.17	2,368,000
28 Feb 14	20.10400 -0.28	20.50	19.94	20.37	1,019,000
27 Feb 14	20.38100 +0.12	20.46	20.13	20.18	829,000
26 Feb 14	20.26300 -0.18	20.73	20.21	20.51	1,879,000
25 Feb 14	20.44500 -0.04	20.71	20.36	20.59	1,405,000
24 Feb 14	20.48400 +0.69	20.55	19.86	19.86	2,855,000
21 Feb 14	19.79700 +1.50	19.90	18.31	18.45	4,551,000
20 Feb 14	18.30000 +0.14	18.38	17.28	18.25	6,372,000
19 Feb 14	18.16200 -0.13	18.47	17.98	18.18	1,590,000
18 Feb 14	18.29200 +0.13	18.58	18.12	18.26	2,710,000
14 Feb 14	18.16000 -0.07	18.29	17.90	18.23	834,000
13 Feb 14	18.22500 +0.87	18.32	17.27	17.27	1,829,000
12 Feb 14	17.35700 -0.01	17.53	17.27	17.35	1,106,000
11 Feb 14	17.36700 +0.01	17.42	17.19	17.38	943,000
10 Feb 14	17.35800 -0.17	17.49	17.14	17.49	1,002,000
07 Feb 14	17.53000 +0.31	17.60	17.15	17.21	1,105,000
06 Feb 14	17.22500 +0.30	17.23	17.01	17.03	1,619,000
05 Feb 14	16.92500 +0.02	17.01	16.55	16.84	1,123,000
04 Feb 14	16.90100 -0.02	17.15	16.85	16.96	1,275,000
03 Feb 14	16.91600 -0.29	17.21	16.82	17.20	2,114,000
31 Jan 14	17.20400 +0.30	17.26	16.57	16.57	1,388,000
30 Jan 14	16.90880 +0.23	16.96	16.66	16.88	1,768,000
29 Jan 14	16.67800 -0.36	17.00	16.57	16.79	1,166,000
28 Jan 14	17.04300 +0.26	17.09	16.38	16.79	1,674,000
27 Jan 14	16.78600 -0.83	17.65	16.78	17.65	1,625,000
24 Jan 14	17.61900 -0.30	17.87	17.48	17.75	1,130,000
23 Jan 14	17.91800 -0.03	17.98	17.71	17.90	1,505,000
22 Jan 14	17.95000 +0.31	17.99	17.57	17.63	1,233,000
21 Jan 14	17.64100 -0.24	18.05	17.45	18.05	1,007,000
17 Jan 14	17.88200 -0.02	17.93	17.72	17.90	1,422,000
16 Jan 14	17.90200 +0.11	18.00	17.70	17.71	1,261,000
15 Jan 14	17.79600 -0.08	17.95	17.75	17.87	1,085,000
14 Jan 14	17.88100 +0.43	17.95	17.52	17.56	1,035,000
13 Jan 14	17.45300 -0.31	17.99	17.38	17.67	1,355,000
10 Jan 14	17.76300 -0.26	18.19	17.58	18.03	2,099,000
09 Jan 14	18.01900 +0.01	18.25	17.96	18.11	2,102,000
08 Jan 14	18.00700 -0.24	18.23	17.79	18.18	1,181,000
07 Jan 14	18.24500 +0.03	18.52	18.18	18.28	783,000
06 Jan 14	18.21500 -0.19	18.52	18.11	18.52	751,000
03 Jan 14	18.40800 +0.22	18.45	18.16	18.23	745,000
02 Jan 14	18.18800 -0.27	18.40	17.99	18.39	1,066,000
31 Dec 13	18.45800 +0.23	18.52	18.27	18.30	881,000
30 Dec 13	18.22500 -0.17	18.48	18.17	18.40	591,000
27 Dec 13	18.39600 -0.04	18.60	18.34	18.50	782,000
26 Dec 13	18.43800 +0.05	18.56	18.34	18.49	875,000
24 Dec 13	18.38600 +0.08	18.50	18.22	18.34	501,000
23 Dec 13	18.30700 -0.01	18.59	18.28	18.37	1,018,000
20 Dec 13	18.31600 +0.51	18.40	17.57	17.90	2,959,000
19 Dec 13	17.80800 -0.32	18.23	17.75	18.16	1,137,000
18 Dec 13	18.12800 +0.33	18.16	17.74	17.84	2,338,000
17 Dec 13	17.80100 -0.15	17.95	17.64	17.94	1,751,000
16 Dec 13	17.95500 +0.25	17.96	17.64	17.81	1,148,000
13 Dec 13	17.70800 +0.10	17.87	17.48	17.69	1,212,000
12 Dec 13	17.60900 -0.21	17.93	17.60	17.79	1,162,000
11 Dec 13	17.82000 -0.58	18.49	17.75	18.46	1,598,000
10 Dec 13	18.39600 -0.15	18.73	18.34	18.52	1,078,000
09 Dec 13	18.54800 -0.02	18.60	18.34	18.59	805,000
06 Dec 13	18.57200 +0.66	18.60	17.98	17.99	1,284,000
05 Dec 13	17.91500 +0.21	18.11	17.68	17.68	1,698,000
04 Dec 13	17.70400 -0.58	18.34	17.66	18.17	1,000,000
03 Dec 13	18.28800 -0.24	18.61	18.24	18.45	1,581,000
02 Dec 13	18.52800 -0.10	18.64	18.41	18.56	1,066,000
29 Nov 13	18.62400 -0.04	18.84	18.53	18.78	253,000
27 Nov 13	18.66200 +0.32	18.67	18.26	18.41	904,000
26 Nov 13	18.34600 +0.33	18.38	17.98	18.06	490,000
25 Nov 13	18.02100 -0.03	18.36	17.94	18.20	781,000
22 Nov 13	18.05600 -0.07	18.20	17.88	18.11	793,000
21 Nov 13	18.12100 +0.36	18.16	17.77	17.81	1,283,000
20 Nov 13	17.76000 +0.03	17.90	17.65	17.74	697,000
19 Nov 13	17.72500 +0.02	17.92	17.58	17.67	461,000
18 Nov 13	17.70600 +0.09	17.93	17.58	17.62	670,000
15 Nov 13	17.61700 -0.04	17.88	17.42	17.63	2,126,000
14 Nov 13	17.65400 +0.04	17.71	17.44	17.57	930,000
13 Nov 13	17.61800 +0.47	17.65	17.05	17.08	420,000
12 Nov 13	17.15100 -0.06	17.25	16.98	17.18	1,069,000
11 Nov 13	17.21500 -0.19	17.60	17.13	17.36	639,000
08 Nov 13	17.40500 +0.36	17.51	16.80	16.97	1,266,000
07 Nov 13	17.04200 -0.59	17.67	17.02	17.67	1,325,000
06 Nov 13	17.63500 +0.06	17.95	17.51	17.72	763,000
05 Nov 13	17.57600 +0.22	17.64	17.10	17.32	716,000
04 Nov 13	17.36000 +0.08	17.46	17.13	17.39	1,502,000
01 Nov 13	17.27800 -0.42	17.70	17.18	17.67	2,020,000
31 Oct 13	17.69900 -0.30	18.14	17.69	18.06	1,303,000
30 Oct 13	18.00400 -0.13	18.19	17.98	18.12	836,000
29 Oct 13	18.13200 +0.19	18.15	17.92	18.00	1,144,000
28 Oct 13	17.94500 -0.01	18.09	17.73	18.00	1,982,000
25 Oct 13	17.95700 +0.32	17.97	17.28	17.74	1,742,000
24 Oct 13	17.63500 +0.05	18.27	16.61	17.88	4,479,000
23 Oct 13	17.58100 -0.05	17.70	17.28	17.48	1,993,000
22 Oct 13	17.62900 -0.02	17.87	17.56	17.77	1,439,000
21 Oct 13	17.64500 +0.19	17.72	17.41	17.50	1,145,000
18 Oct 13	17.45520 +0.32	17.47	17.00	17.32	1,337,000
17 Oct 13	17.13300 +0.18	17.28	16.80	16.84	1,178,000
16 Oct 13	16.95700 +0.21	17.08	16.75	16.85	1,067,000
15 Oct 13	16.75100 +0.18	16.80	16.45	16.56	1,691,000
14 Oct 13	16.57200 +0.34	16.61	16.10	16.21	1,190,000
11 Oct 13	16.23100 +0.06	16.32	16.07	16.09	2,255,000
10 Oct 13	16.17400 +0.05	16.52	16.08	16.37	2,220,000
09 Oct 13	16.12900 -0.63	16.83	16.09	16.74	2,083,000
08 Oct 13	16.76000 -0.40	17.32	16.73	17.18	1,713,000
07 Oct 13	17.16500 -0.06	17.17	16.99	17.11	1,697,000
04 Oct 13	17.22800 +0.23	17.35	16.93	16.95	637,000
03 Oct 13	17.00000 -0.17	17.24	16.89	17.13	1,597,000
02 Oct 13	17.16800 +0.04	17.19	16.82	17.00	1,033,000
01 Oct 13	17.12900 +0.34	17.13	16.73	16.80	1,318,000
30 Sep 13	16.79120 +0.13	16.86	16.54	16.54	1,486,000
27 Sep 13	16.66600 -0.08	16.98	16.54	16.66	657,000
26 Sep 13	16.75000 +0.27	16.90	16.50	16.65	2,090,000
25 Sep 13	16.47800 -0.23	16.80	16.47	16.71	539,000
24 Sep 13	16.70700 +0.14	16.84	16.18	16.64	1,175,000
23 Sep 13	16.56900 -0.09	16.66	16.28	16.63	1,358,000
20 Sep 13	16.66400 -0.19	16.91	16.65	16.86	2,667,000
19 Sep 13	16.85600 -0.15	17.09	16.84	17.00	849,000
18 Sep 13	17.00900 +0.07	17.22	16.69	16.90	1,576,000
17 Sep 13	16.93600 +0.16	16.95	16.72	16.78	1,002,000
16 Sep 13	16.77800 -0.02	17.02	16.73	16.97	817,000
13 Sep 13	16.79700 +0.03	17.05	16.61	16.86	719,000
12 Sep 13	16.77200 +0.00	16.96	16.74	16.86	969,000
11 Sep 13	16.76900 +0.21	16.84	16.36	16.57	955,000
10 Sep 13	16.55700 +0.44	16.57	16.14	16.14	1,196,000
09 Sep 13	16.11900 +0.32	16.13	15.74	15.83	1,032,000
06 Sep 13	15.79400 +0.14	15.84	15.36	15.76	987,000
05 Sep 13	15.65500 +0.05	15.72	15.47	15.65	713,000
04 Sep 13	15.60300 +0.39	15.62	15.17	15.21	2,095,000
03 Sep 13	15.20800 +0.36	15.27	14.98	15.06	1,344,000
30 Aug 13	14.85100 -0.23	15.11	14.82	15.02	997,000
29 Aug 13	15.07800 +0.08	15.12	15.00	15.01	711,000
28 Aug 13	14.99400 +0.05	15.17	14.78	14.91	951,000
27 Aug 13	14.94200 -0.13	15.04	14.64	14.88	1,091,000
26 Aug 13	15.07600 -0.18	15.29	14.96	15.24	953,000
23 Aug 13	15.25400 -0.05	15.48	15.14	15.30	498,000
22 Aug 13	15.30000 +0.13	15.35	15.09	15.17	400,000
21 Aug 13	15.17100 -0.21	15.39	14.95	15.33	627,000
20 Aug 13	15.38300 +0.15	15.47	15.24	15.26	1,123,000
19 Aug 13	15.23300 -0.23	15.51	15.23	15.44	481,000
16 Aug 13	15.46500 +0.10	15.53	15.27	15.29	710,000
15 Aug 13	15.36700 -0.61	15.91	15.29	15.82	740,000
14 Aug 13	15.97900 -0.17	16.15	15.93	16.10	426,000
13 Aug 13	16.15300 -0.13	16.40	16.04	16.28	768,000
12 Aug 13	16.28200 +0.19	16.34	15.77	15.95	509,000
09 Aug 13	16.08900 -0.09	16.30	15.86	16.11	760,000
08 Aug 13	16.17600 -0.07	16.46	16.06	16.34	614,000
07 Aug 13	16.24100 -0.03	16.37	16.02	16.28	702,000
06 Aug 13	16.27200 +0.14	16.30	15.92	16.07	1,357,000
05 Aug 13	16.13700 +0.18	16.15	15.95	15.97	771,000
02 Aug 13	15.95600 +0.04	15.97	15.81	15.83	1,012,000
01 Aug 13	15.91900 +0.26	16.16	15.74	15.76	2,153,000
31 Jul 13	15.65500 -0.09	16.05	15.64	15.74	1,126,000
30 Jul 13	15.74800 +0.07	15.82	15.43	15.70	1,687,000
29 Jul 13	15.67600 -0.33	15.99	15.46	15.97	2,637,000
26 Jul 13	16.00600 +0.30	16.09	15.42	15.60	1,967,000
25 Jul 13	15.70200 +2.31	15.84	13.80	13.97	4,078,000
24 Jul 13	13.39700 -0.11	13.71	13.32	13.59	1,310,000
23 Jul 13	13.51100 -0.16	13.76	13.46	13.67	889,000
22 Jul 13	13.67400 -0.05	13.86	13.64	13.65	642,000
19 Jul 13	13.72700 +0.05	13.75	13.62	13.66	872,000
18 Jul 13	13.67800 +0.01	13.82	13.54	13.69	1,039,000
17 Jul 13	13.66700 -0.01	13.73	13.62	13.71	734,000
16 Jul 13	13.67400 +0.02	13.70	13.52	13.67	773,000
15 Jul 13	13.65500 +0.34	13.66	13.32	13.42	1,832,000
12 Jul 13	13.31900 -0.32	13.67	13.29	13.62	1,945,000
11 Jul 13	13.64000 +0.05	13.76	13.58	13.74	943,000
10 Jul 13	13.59000 -0.11	13.91	13.56	13.73	1,314,000
09 Jul 13	13.70000 -0.03	13.87	13.64	13.81	1,572,000
08 Jul 13	13.73100 +0.17	13.74	13.50	13.60	1,388,000
05 Jul 13	13.55900 +0.31	13.56	13.30	13.42	1,046,000
03 Jul 13	13.24800 +0.06	13.36	13.06	13.23	710,000
02 Jul 13	13.18800 +0.09	13.30	13.00	13.14	928,000
01 Jul 13	13.10300 +0.20	13.24	12.98	12.98	1,768,000
28 Jun 13	12.90700 -0.04	13.03	12.84	12.90	1,936,000
27 Jun 13	12.95100 +0.15	13.07	12.84	12.86	1,959,000
26 Jun 13	12.80300 +0.23	12.84	12.51	12.65	1,353,000
25 Jun 13	12.57000 +0.07	12.61	12.44	12.60	1,188,000
24 Jun 13	12.50400 +0.04	12.52	12.28	12.33	1,651,000
21 Jun 13	12.46300 +0.33	12.48	12.18	12.18	2,054,000
20 Jun 13	12.13000 -0.05	12.20	11.94	12.03	1,383,000
19 Jun 13	12.18200 -0.24	12.44	12.13	12.38	1,001,000
18 Jun 13	12.42000 +0.58	12.46	11.78	11.85	2,114,000
17 Jun 13	11.84500 +0.29	11.97	11.52	11.64	1,059,000
14 Jun 13	11.55900 +0.02	11.69	11.44	11.55	424,000
13 Jun 13	11.53900 -0.02	11.56	11.49	11.55	993,000
12 Jun 13	11.55600 +0.00	11.68	11.51	11.68	833,000
11 Jun 13	11.55800 -0.10	11.59	11.48	11.55	1,057,000
10 Jun 13	11.66100 +0.14	11.69	11.51	11.54	627,000
07 Jun 13	11.52600 +0.22	11.58	11.25	11.42	647,000
06 Jun 13	11.31100 +0.09	11.32	11.17	11.21	979,000
05 Jun 13	11.22600 -0.06	11.28	11.07	11.25	1,572,000
04 Jun 13	11.28600 +0.03	11.45	11.17	11.24	1,460,000
03 Jun 13	11.26000 +0.08	11.36	11.11	11.18	1,557,000
31 May 13	11.18100 -0.10	11.32	11.18	11.19	1,142,000
30 May 13	11.28000 +0.05	11.30	11.14	11.26	363,000
29 May 13	11.22600 -0.18	11.43	11.06	11.29	658,000
28 May 13	11.40500 +0.04	11.53	11.32	11.51	1,246,000
24 May 13	11.36500 -0.10	11.42	11.28	11.42	513,000
23 May 13	11.46100 +0.26	11.53	11.03	11.20	2,796,000
22 May 13	11.20300 -0.23	11.55	11.09	11.41	951,000
21 May 13	11.43100 -0.03	11.54	11.32	11.46	1,024,000
20 May 13	11.46300 -0.09	11.55	11.37	11.51	1,245,000
17 May 13	11.55700 +0.34	11.62	11.22	11.30	1,065,000
16 May 13	11.21400 +0.07	11.37	11.13	11.17	832,000
15 May 13	11.14200 -0.05	11.29	11.13	11.14	698,000
14 May 13	11.19600 +0.08	11.28	11.16	11.20	900,000
13 May 13	11.11400 +0.03	11.17	11.06	11.06	457,000
10 May 13	11.08400 -0.12	11.38	11.07	11.24	1,411,000
09 May 13	11.20800 -0.13	11.29	11.16	11.29	513,000
08 May 13	11.33300 +0.06	11.35	11.22	11.27	435,000
07 May 13	11.26900 +0.15	11.29	11.06	11.12	702,000
06 May 13	11.11900 +0.04	11.19	11.04	11.04	486,000
03 May 13	11.07700 +0.28	11.30	10.92	10.95	1,734,000
02 May 13	10.79400 +0.18	10.83	10.61	10.64	870,000
01 May 13	10.61700 -0.22	10.86	10.62	10.79	1,438,000
30 Apr 13	10.84100 +0.00	10.86	10.72	10.80	953,000
29 Apr 13	10.84400 +0.12	10.97	10.79	10.81	1,259,000
26 Apr 13	10.72500 -0.20	10.96	10.70	10.91	1,631,000
25 Apr 13	10.92200 +0.01	11.03	10.47	10.96	1,183,000
24 Apr 13	10.90800 -0.04	10.99	10.83	10.91	904,000
23 Apr 13	10.95000 +0.07	11.02	10.88	10.98	788,000
22 Apr 13	10.87900 +0.15	10.94	10.56	10.74	867,000
19 Apr 13	10.73100 +0.16	10.74	10.54	10.56	935,000
18 Apr 13	10.57300 -0.19	10.82	10.53	10.77	914,000
17 Apr 13	10.76400 -0.14	10.89	10.50	10.84	1,076,000
16 Apr 13	10.90700 +0.26	10.92	10.66	10.71	779,000
15 Apr 13	10.65200 -0.37	11.03	10.62	10.96	1,482,000
12 Apr 13	11.01800 -0.03	11.11	10.97	11.01	585,000
11 Apr 13	11.05000 +0.00	11.14	11.00	11.03	1,467,000
10 Apr 13	11.05000 +0.19	11.17	10.85	10.87	1,317,000
09 Apr 13	10.86400 -0.03	10.93	10.85	10.90	1,943,000
08 Apr 13	10.89200 +0.12	10.92	10.77	10.83	598,000
05 Apr 13	10.77400 +0.01	10.81	10.58	10.58	853,000
04 Apr 13	10.76400 +0.16	10.77	10.55	10.62	588,000
03 Apr 13	10.60000 -0.13	10.78	10.58	10.78	980,000
02 Apr 13	10.72500 -0.05	10.84	10.71	10.81	1,553,000
01 Apr 13	10.77300 -0.17	10.92	10.70	10.92	2,054,000
28 Mar 13	10.94600 +0.08	10.99	10.86	10.90	1,498,000
27 Mar 13	10.86700 -0.04	11.01	10.66	10.82	1,598,000
26 Mar 13	10.90400 +0.24	10.92	10.62	10.69	3,816,000
25 Mar 13	10.66100 +0.14	10.69	10.52	10.54	1,316,000
22 Mar 13	10.52600 +0.06	10.55	10.48	10.50	1,040,000
21 Mar 13	10.46400 +0.14	10.48	10.23	10.23	1,211,000
20 Mar 13	10.32000 +0.19	10.36	10.17	10.17	856,000
19 Mar 13	10.13300 -0.09	10.25	10.01	10.23	614,000
18 Mar 13	10.21800 +0.01	10.25	10.02	10.09	866,000
15 Mar 13	10.21100 +0.23	10.23	9.93	9.98	2,369,000
14 Mar 13	9.97900 -0.07	10.09	9.92	10.05	1,285,000
13 Mar 13	10.05400 -0.05	10.15	9.95	10.10	1,149,000
12 Mar 13	10.10600 -0.11	10.28	10.07	10.20	1,321,000
11 Mar 13	10.21600 -0.09	10.29	10.16	10.27	975,000
08 Mar 13	10.30800 +0.03	10.35	10.25	10.32	1,130,000
07 Mar 13	10.27500 -0.11	10.39	10.27	10.36	761,000
06 Mar 13	10.38900 -0.04	10.56	10.36	10.44	1,096,000
05 Mar 13	10.43200 +0.12	10.44	10.23	10.27	2,076,000
04 Mar 13	10.31700 -0.02	10.35	10.22	10.28	1,980,000
01 Mar 13	10.34100 +0.27	10.40	10.00	10.00	2,044,000
28 Feb 13	10.07400 +0.33	10.14	9.81	10.01	1,896,000
27 Feb 13	9.74200 +0.14	9.90	9.58	9.58	902,000
26 Feb 13	9.60300 -0.13	9.82	9.59	9.78	1,560,000
25 Feb 13	9.73400 +0.09	9.82	9.67	9.69	1,012,000
22 Feb 13	9.64000 +0.05	9.68	9.51	9.66	720,000
21 Feb 13	9.59000 -0.03	9.70	9.53	9.60	573,000
20 Feb 13	9.61800 -0.11	9.76	9.61	9.75	938,000
19 Feb 13	9.72900 +0.11	9.75	9.61	9.61	875,000
15 Feb 13	9.61400 +0.02	9.68	9.54	9.67	1,238,000
14 Feb 13	9.59900 +0.00	9.63	9.54	9.59	858,000
13 Feb 13	9.60000 -0.04	9.65	9.57	9.65	1,481,000
12 Feb 13	9.64500 +0.05	9.67	9.58	9.63	600,000
11 Feb 13	9.59900 -0.02	9.64	9.56	9.64	556,000
08 Feb 13	9.62200 +0.03	9.63	9.52	9.57	1,163,000
07 Feb 13	9.58900 -0.09	9.68	9.52	9.68	1,442,000
06 Feb 13	9.68200 +0.06	9.68	9.55	9.55	584,000
05 Feb 13	9.62000 +0.29	9.66	9.23	9.39	1,575,000
04 Feb 13	9.33400 -0.23	9.54	9.30	9.47	1,456,000
01 Feb 13	9.55900 +0.18	9.70	9.38	9.41	1,556,000
31 Jan 13	9.37800 +0.05	9.42	9.25	9.34	768,000
30 Jan 13	9.33100 -0.09	9.42	9.29	9.38	765,000
29 Jan 13	9.41700 -0.14	9.61	9.40	9.55	1,354,000
28 Jan 13	9.55300 +0.33	9.59	9.19	9.21	2,300,000
25 Jan 13	9.22700 -0.04	9.30	9.15	9.30	1,756,000
24 Jan 13	9.26400 +0.06	9.30	9.18	9.20	631,000
23 Jan 13	9.20200 +0.06	9.23	9.13	9.18	760,000
22 Jan 13	9.14600 +0.16	9.21	8.97	8.97	1,194,000
18 Jan 13	8.98500 +0.00	8.99	8.90	8.96	982,000
17 Jan 13	8.98500 +0.06	9.04	8.91	9.04	1,054,000
16 Jan 13	8.92800 -0.07	9.02	8.91	8.96	1,299,000
15 Jan 13	9.00000 -0.04	9.04	8.92	8.97	948,000
14 Jan 13	9.03600 +0.01	9.10	8.98	9.04	773,000
11 Jan 13	9.03000 +0.02	9.09	8.98	9.03	755,000
10 Jan 13	9.01100 -0.03	9.10	8.94	9.10	942,000
09 Jan 13	9.04000 -0.03	9.15	9.02	9.11	882,000
08 Jan 13	9.06800 -0.02	9.12	9.04	9.06	2,066,000
07 Jan 13	9.08300 -0.06	9.17	9.04	9.11	817,000
04 Jan 13	9.14200 +0.04	9.22	9.05	9.16	1,513,000
03 Jan 13	9.10100 -0.21	9.33	9.04	9.30	1,414,000
02 Jan 13	9.30800 +0.37	9.33	9.14	9.15	2,078,000
31 Dec 12	8.93700 +0.21	8.99	8.73	8.73	1,182,000
28 Dec 12	8.72500 -0.01	9.03	8.67	8.67	1,090,000
27 Dec 12	8.73100 +0.05	8.77	8.56	8.71	677,000
26 Dec 12	8.68200 -0.12	8.80	8.63	8.80	953,000
24 Dec 12	8.80200 -0.01	8.85	8.74	8.79	327,000
21 Dec 12	8.80900 -0.15	8.92	8.66	8.87	2,410,000
20 Dec 12	8.95400 +0.21	8.99	8.74	8.74	1,656,000
19 Dec 12	8.74900 -0.12	8.88	8.69	8.87	816,000
18 Dec 12	8.86900 +0.21	8.94	8.61	8.65	1,261,000
17 Dec 12	8.65900 +0.09	8.68	8.57	8.62	756,000
14 Dec 12	8.57300 -0.05	8.72	8.55	8.60	484,000
13 Dec 12	8.61800 +0.01	8.71	8.52	8.59	736,000
12 Dec 12	8.61000 -0.12	8.75	8.56	8.74	714,000
11 Dec 12	8.72500 +0.12	8.82	8.66	8.69	1,173,000
10 Dec 12	8.60500 -0.03	8.69	8.25	8.65	533,000
07 Dec 12	8.64000 +0.14	8.65	8.49	8.52	1,004,000
06 Dec 12	8.49800 -0.07	8.59	8.45	8.54	787,000
05 Dec 12	8.57300 +0.02	8.63	8.51	8.57	1,169,000
04 Dec 12	8.55100 -0.06	8.69	8.53	8.63	1,502,000
03 Dec 12	8.61000 -0.08	8.73	8.57	8.72	986,000
30 Nov 12	8.68600 +0.00	8.78	8.64	8.73	1,551,000
29 Nov 12	8.69000 +0.02	8.86	8.66	8.76	1,452,000
28 Nov 12	8.67500 +0.14	8.73	8.44	8.51	1,544,000
27 Nov 12	8.53800 -0.17	8.90	8.45	8.73	3,091,000
26 Nov 12	8.71000 +0.23	8.85	8.53	8.53	3,371,000
23 Nov 12	8.48400 +0.11	8.49	8.36	8.40	588,000
21 Nov 12	8.37700 +0.03	8.46	8.29	8.36	733,000
20 Nov 12	8.34300 +0.15	8.36	8.12	8.16	1,146,000
19 Nov 12	8.19400 +0.37	8.25	7.87	7.90	1,897,000
16 Nov 12	7.82100 -0.03	7.92	7.68	7.82	1,464,000
15 Nov 12	7.85300 +0.15	7.86	7.68	7.68	1,941,000
14 Nov 12	7.70600 -0.15	7.89	7.70	7.88	719,000
13 Nov 12	7.85700 +0.01	7.90	7.70	7.79	1,113,000
12 Nov 12	7.85200 +0.06	8.01	7.81	7.82	1,026,000
09 Nov 12	7.79500 -0.10	7.91	7.73	7.84	488,000
08 Nov 12	7.89100 -0.15	8.11	7.89	8.03	712,000
07 Nov 12	8.03700 -0.20	8.21	8.02	8.16	935,000
06 Nov 12	8.23800 +0.13	8.26	8.14	8.15	863,000
05 Nov 12	8.11100 +0.01	8.23	8.00	8.10	1,299,000
02 Nov 12	8.10000 -0.22	8.42	8.09	8.33	755,000
01 Nov 12	8.32200 +0.03	8.48	8.17	8.29	1,168,000
31 Oct 12	8.29000 -0.16	8.50	8.18	8.45	1,745,000
26 Oct 12	8.44900 +0.13	8.46	8.24	8.29	958,000
25 Oct 12	8.31400 +0.48	8.36	7.96	8.00	2,910,000
24 Oct 12	7.83500 +0.06	7.84	7.70	7.78	888,000
23 Oct 12	7.77200 +0.04	7.79	7.64	7.69	949,000
22 Oct 12	7.73300 -0.01	7.77	7.67	7.75	945,000
19 Oct 12	7.74700 -0.35	8.07	7.72	8.04	1,406,000
18 Oct 12	8.09600 -0.10	8.20	8.10	8.18	634,000
17 Oct 12	8.19993 -0.02	8.23	8.16	8.21	522,000
16 Oct 12	8.21600 +0.08	8.25	8.15	8.20	506,000
15 Oct 12	8.13900 +0.00	8.17	8.09	8.14	1,299,000
12 Oct 12	8.14000 -0.09	8.24	8.12	8.23	428,000
11 Oct 12	8.23400 +0.05	8.32	8.18	8.24	295,000
10 Oct 12	8.18600 +0.02	8.22	8.06	8.17	617,000
09 Oct 12	8.16992 -0.12	8.27	8.15	8.27	530,000
08 Oct 12	8.28700 -0.06	8.33	8.20	8.33	356,000
05 Oct 12	8.35100 -0.02	8.52	8.33	8.39	526,000
04 Oct 12	8.36800 +0.01	8.42	8.28	8.42	552,000
03 Oct 12	8.36300 +0.03	8.45	8.30	8.35	1,061,000
02 Oct 12	8.33100 +0.09	8.35	8.25	8.27	1,178,000
01 Oct 12	8.24000 +0.09	8.29	8.12	8.21	1,197,000
28 Sep 12	8.15400 -0.10	8.26	8.14	8.22	993,000
27 Sep 12	8.25900 +0.12	8.32	8.16	8.17	1,660,000
26 Sep 12	8.13600 +0.01	8.14	8.02	8.13	1,469,000
25 Sep 12	8.12600 -0.03	8.30	8.06	8.18	1,936,000
24 Sep 12	8.15400 +0.05	8.17	8.00	8.06	1,588,000
21 Sep 12	8.10400 -0.05	8.21	8.10	8.15	2,204,000
20 Sep 12	8.15800 -0.18	8.32	8.12	8.32	1,501,000
19 Sep 12	8.33900 +0.03	8.41	8.27	8.33	1,378,000
18 Sep 12	8.31100 +0.00	8.37	8.22	8.28	1,224,000
17 Sep 12	8.30700 -0.03	8.33	8.24	8.33	642,000
14 Sep 12	8.34100 +0.11	8.36	7.97	8.28	1,201,000
13 Sep 12	8.23400 +0.11	8.27	8.10	8.15	1,149,000
12 Sep 12	8.12300 -0.04	8.23	8.08	8.19	561,000
11 Sep 12	8.15900 -0.08	8.25	8.10	8.25	1,619,000
10 Sep 12	8.23700 +0.01	8.29	8.14	8.20	932,000
07 Sep 12	8.22600 -0.02	8.32	8.17	8.30	1,291,000
06 Sep 12	8.25000 +0.07	8.29	8.13	8.21	1,460,000
05 Sep 12	8.18300 -0.06	8.26	8.13	8.21	2,447,000
04 Sep 12	8.24500 +0.12	8.29	8.00	8.08	1,196,000
31 Aug 12	8.12500 +0.03	8.18	8.04	8.16	2,513,000
30 Aug 12	8.09800 -0.02	8.11	7.96	8.09	1,172,000
29 Aug 12	8.11600 -0.03	8.21	8.08	8.14	889,000
28 Aug 12	8.14900 +0.03	8.23	8.06	8.10	1,248,000
27 Aug 12	8.11700 +0.09	8.19	8.05	8.09	595,000
24 Aug 12	8.03200 -0.22	8.25	8.01	8.21	2,251,000
23 Aug 12	8.25500 -0.09	8.41	8.22	8.35	802,000
22 Aug 12	8.34100 +0.05	8.36	8.25	8.28	653,000
21 Aug 12	8.29200 -0.05	8.47	8.28	8.38	1,735,000
20 Aug 12	8.33900 +0.07	8.38	7.91	8.27	1,407,000
17 Aug 12	8.26500 +0.08	8.28	8.15	8.16	540,000
16 Aug 12	8.18200 -0.24	8.25	8.00	8.15	1,872,000
15 Aug 12	8.42200 +0.10	8.43	8.29	8.29	705,000
14 Aug 12	8.32400 -0.03	8.42	8.27	8.40	758,000
13 Aug 12	8.35000 +0.04	8.35	8.24	8.29	552,000
10 Aug 12	8.30800 -0.01	8.34	8.28	8.31	395,000
09 Aug 12	8.32100 +0.00	8.33	8.29	8.32	598,000
08 Aug 12	8.32500 +0.10	8.38	8.18	8.18	1,081,000
07 Aug 12	8.22700 -0.05	8.33	8.22	8.27	1,401,000
06 Aug 12	8.27300 +0.01	8.34	8.23	8.25	830,000
03 Aug 12	8.26100 +0.33	8.43	8.06	8.06	2,017,000
02 Aug 12	7.93200 -0.06	8.00	7.87	7.93	822,000
01 Aug 12	7.99000 -0.26	8.27	7.89	8.26	2,417,000
31 Jul 12	8.25300 -0.17	8.45	8.25	8.40	1,571,000
30 Jul 12	8.41900 -0.11	8.58	8.37	8.58	2,780,000
27 Jul 12	8.53300 +0.31	8.56	8.16	8.30	1,585,000
26 Jul 12	8.22400 +0.37	8.26	7.85	8.00	3,164,000
25 Jul 12	7.85800 +0.01	7.93	7.83	7.90	1,405,000
24 Jul 12	7.85000 +0.07	7.87	7.69	7.76	1,592,000
23 Jul 12	7.77900 -0.08	7.83	7.71	7.73	843,000
20 Jul 12	7.86200 -0.07	7.93	7.80	7.84	1,238,000
19 Jul 12	7.93000 -0.08	8.03	7.92	8.01	561,000
18 Jul 12	8.00900 +0.00	8.06	7.96	8.01	719,000
17 Jul 12	8.01000 +0.06	8.03	7.91	8.02	1,251,000
16 Jul 12	7.95000 -0.03	8.02	7.92	7.95	812,000
13 Jul 12	7.97600 +0.08	8.01	7.83	7.90	1,054,000
12 Jul 12	7.90000 -0.11	7.98	7.87	7.95	1,443,000
11 Jul 12	8.00800 -0.05	8.11	7.94	8.07	1,351,000
10 Jul 12	8.05900 -0.06	8.17	8.03	8.17	1,659,000
09 Jul 12	8.11700 +0.03	8.21	8.01	8.06	1,327,000
06 Jul 12	8.08800 -0.38	8.26	8.00	8.26	1,689,000
05 Jul 12	8.46300 -0.08	8.55	8.43	8.54	833,000
03 Jul 12	8.54000 +0.17	8.55	8.31	8.35	1,010,000
02 Jul 12	8.37100 +0.25	8.37	7.97	8.14	2,592,000
29 Jun 12	8.12000 +0.17	8.31	8.05	8.05	3,107,000
28 Jun 12	7.95000 -0.05	7.97	7.92	7.92	2,914,000
27 Jun 12	7.99900 +0.10	8.03	7.90	7.90	1,160,000
26 Jun 12	7.89600 +0.18	7.93	7.71	7.73	1,487,000
25 Jun 12	7.71600 -0.03	7.74	7.62	7.70	1,256,000
22 Jun 12	7.75000 +0.03	7.76	7.70	7.74	2,348,000
21 Jun 12	7.71600 -0.06	7.82	7.66	7.79	2,803,000
20 Jun 12	7.77700 -0.20	7.95	7.70	7.95	1,715,000
19 Jun 12	7.97400 +0.07	8.00	7.89	7.94	2,651,000
18 Jun 12	7.90600 +0.07	7.93	7.77	7.80	1,626,000
15 Jun 12	7.83700 +0.04	7.93	7.76	7.76	1,874,000
14 Jun 12	7.79400 +0.10	7.81	7.67	7.71	1,230,000
13 Jun 12	7.69300 -0.12	7.82	7.68	7.82	2,549,000
12 Jun 12	7.81500 +0.06	7.84	7.74	7.81	1,880,000
11 Jun 12	7.75400 +0.03	7.84	7.73	7.84	2,269,000
08 Jun 12	7.72500 +0.11	7.77	7.59	7.61	1,763,000
07 Jun 12	7.61800 +0.00	7.81	7.60	7.74	1,953,000
06 Jun 12	7.61900 +0.27	7.67	7.37	7.37	1,804,000
05 Jun 12	7.34500 +0.12	7.37	7.20	7.21	1,128,000
04 Jun 12	7.22400 +0.02	7.32	7.16	7.25	1,822,000
01 Jun 12	7.20300 -0.19	7.29	7.16	7.26	2,102,000
31 May 12	7.38900 +0.02	7.42	7.28	7.37	1,920,000
30 May 12	7.37300 +0.01	7.42	7.30	7.32	2,809,000
29 May 12	7.36800 +0.10	7.38	7.24	7.32	1,092,000
25 May 12	7.26700 -0.03	7.31	7.23	7.27	1,268,000
24 May 12	7.29600 +0.09	7.32	7.16	7.20	1,825,000
23 May 12	7.20600 +0.08	7.24	6.97	7.04	1,540,000
22 May 12	7.12900 +0.05	7.15	7.03	7.08	1,830,000
21 May 12	7.07800 +0.16	7.09	6.84	6.94	1,004,000
18 May 12	6.91700 -0.09	7.05	6.89	6.99	1,734,000
17 May 12	7.00800 -0.07	7.09	6.94	7.06	2,525,000
16 May 12	7.07500 +0.03	7.10	7.05	7.06	1,498,000
15 May 12	7.04600 +0.07	7.07	6.88	6.96	1,870,000
14 May 12	6.98100 -0.02	7.02	6.89	6.96	1,291,000
11 May 12	7.00500 +0.00	7.07	6.94	6.94	1,236,000
10 May 12	7.00500 +0.16	7.01	6.86	6.89	2,210,000
09 May 12	6.84200 -0.09	6.95	6.83	6.84	1,470,000
08 May 12	6.93100 -0.12	6.95	6.81	6.88	1,972,000
07 May 12	7.05000 +0.00	7.06	6.91	7.05	3,450,000
04 May 12	7.05100 +0.00	7.10	7.00	7.02	7,606,000
03 May 12	7.05100 -0.10	7.20	6.98	7.16	2,863,000
02 May 12	7.15000 -0.12	7.25	7.13	7.20	1,607,000
01 May 12	7.27200 -0.02	7.30	7.22	7.29	4,123,000
30 Apr 12	7.28900 -0.03	7.37	7.27	7.37	1,910,000
27 Apr 12	7.31700 +0.04	7.34	7.04	7.04	2,245,000
26 Apr 12	7.28100 +0.10	7.34	7.15	7.19	3,926,000
25 Apr 12	7.18000 +0.17	7.21	7.08	7.10	2,604,000
24 Apr 12	7.00800 -0.05	7.13	6.96	7.05	1,461,000
23 Apr 12	7.06000 -0.04	7.10	6.93	6.99	1,095,000
20 Apr 12	7.10000 +0.02	7.18	7.06	7.18	2,985,000
19 Apr 12	7.07600 -0.14	7.21	7.06	7.21	2,767,000
18 Apr 12	7.21200 +0.33	7.32	6.92	6.96	6,160,000
17 Apr 12	6.87900 +0.09	6.94	6.80	6.85	1,268,000
16 Apr 12	6.78900 +0.02	6.84	6.72	6.77	2,133,000
13 Apr 12	6.77000 -0.05	6.83	6.74	6.80	1,002,000
12 Apr 12	6.81600 +0.03	6.91	6.78	6.78	1,868,000
11 Apr 12	6.78500 +0.06	6.83	6.70	6.79	1,442,000
10 Apr 12	6.72600 -0.12	6.89	6.71	6.84	2,576,000
09 Apr 12	6.84900 -0.05	6.89	6.73	6.76	1,513,000
05 Apr 12	6.89500 -0.05	6.94	6.87	6.89	1,270,000
04 Apr 12	6.94800 +0.06	6.97	6.80	6.80	2,554,000
03 Apr 12	6.88600 -0.07	7.09	6.85	6.92	1,097,000
02 Apr 12	6.95400 +0.05	6.97	6.84	6.87	1,866,000
30 Mar 12	6.90500 -0.08	7.06	6.89	7.06	1,336,000
29 Mar 12	6.98600 +0.01	7.02	6.86	6.92	2,101,000
28 Mar 12	6.97900 +0.07	7.01	6.87	6.91	3,905,000
27 Mar 12	6.90800 -0.05	6.97	6.90	6.94	932,000
26 Mar 12	6.95400 +0.12	6.96	6.77	6.89	1,815,000
23 Mar 12	6.83600 +0.11	6.84	6.70	6.75	1,138,000
22 Mar 12	6.72700 +0.00	6.74	6.65	6.65	1,355,000
21 Mar 12	6.72700 +0.07	6.74	6.65	6.66	663,000
20 Mar 12	6.66000 -0.07	6.70	6.44	6.67	1,764,000
19 Mar 12	6.73000 +0.02	6.78	6.64	6.68	1,269,000
16 Mar 12	6.70700 +0.04	6.74	6.54	6.68	3,294,000
15 Mar 12	6.66700 +0.12	6.67	6.50	6.54	1,345,000
14 Mar 12	6.55000 +0.02	6.56	6.47	6.50	2,398,000
13 Mar 12	6.53500 +0.22	6.53	6.36	6.36	2,066,000
12 Mar 12	6.31200 +0.06	6.32	6.24	6.27	1,024,000
09 Mar 12	6.25200 +0.11	6.32	6.12	6.12	1,002,000
08 Mar 12	6.14100 +0.12	6.18	6.00	6.04	1,070,000
07 Mar 12	6.01800 +0.13	6.14	5.85	5.89	3,104,000
06 Mar 12	5.89200 +0.00	5.91	5.79	5.82	2,273,000
05 Mar 12	5.89400 +0.00	5.94	5.83	5.86	1,497,000
02 Mar 12	5.89200 -0.19	6.07	5.83	6.07	2,383,000
01 Mar 12	6.08500 +0.09	6.09	5.97	6.01	2,955,000
29 Feb 12	5.99800 -0.08	6.15	6.00	6.11	1,652,000
28 Feb 12	6.07600 +0.03	6.08	6.00	6.05	2,104,000
27 Feb 12	6.05000 -0.02	6.07	5.92	6.05	1,322,000
24 Feb 12	6.07400 +0.04	6.10	5.97	6.03	1,946,000
23 Feb 12	6.03700 +0.22	6.10	5.99	6.04	2,384,000
22 Feb 12	5.82000 -0.07	5.93	5.65	5.86	811,000
21 Feb 12	5.89500 -0.05	5.98	5.85	5.94	1,043,000
17 Feb 12	5.94500 -0.09	6.05	5.93	6.05	1,069,000
16 Feb 12	6.03700 +0.19	6.04	5.79	5.85	1,215,000
15 Feb 12	5.84900 -0.03	5.89	5.80	5.89	1,069,000
14 Feb 12	5.88000 +0.00	5.88	5.79	5.85	1,134,000
13 Feb 12	5.87600 +0.11	5.88	5.73	5.81	1,403,000
10 Feb 12	5.76800 -0.04	5.80	5.74	5.77	1,398,000
09 Feb 12	5.80500 +0.03	5.83	5.72	5.80	747,000
08 Feb 12	5.77700 -0.04	5.82	5.74	5.82	1,039,000
07 Feb 12	5.81700 +0.02	5.86	5.77	5.80	1,609,000
06 Feb 12	5.79500 -0.13	5.90	5.79	5.90	1,904,000
03 Feb 12	5.92200 +0.22	5.96	5.80	5.81	1,161,000
02 Feb 12	5.70700 +0.02	5.77	5.64	5.70	1,063,000
01 Feb 12	5.68700 +0.02	5.77	5.61	5.69	3,879,000
31 Jan 12	5.66700 -0.34	6.04	5.67	6.02	4,281,000
30 Jan 12	6.00400 -0.03	6.05	5.98	6.00	540,000
27 Jan 12	6.03400 +0.01	6.07	5.95	5.99	1,116,000
26 Jan 12	6.02000 +0.02	6.05	5.97	6.05	1,581,000
25 Jan 12	5.99900 -0.01	6.03	5.94	6.01	2,766,000
24 Jan 12	6.01300 -0.02	6.03	5.99	6.02	1,638,000
23 Jan 12	6.03000 -0.03	6.08	5.99	6.05	1,448,000
20 Jan 12	6.06000 -0.09	6.14	6.05	6.11	3,446,000
19 Jan 12	6.15500 -0.06	6.31	6.15	6.22	1,545,000
18 Jan 12	6.21800 +0.08	6.24	6.07	6.13	1,039,000
17 Jan 12	6.13500 -0.02	6.29	6.09	6.22	1,984,000
13 Jan 12	6.15700 -0.04	6.23	6.11	6.14	685,000
12 Jan 12	6.19800 +0.01	6.23	6.13	6.19	2,026,000
11 Jan 12	6.18900 -0.01	6.21	6.15	6.17	794,000
10 Jan 12	6.20000 +0.06	6.24	6.19	6.22	1,054,000
09 Jan 12	6.13700 -0.10	6.28	6.12	6.28	2,536,000
06 Jan 12	6.23800 -0.08	6.33	6.21	6.30	2,264,000
05 Jan 12	6.31500 -0.08	6.45	6.24	6.35	2,593,000
04 Jan 12	6.39000 -0.20	6.60	6.36	6.53	3,500,000
03 Jan 12	6.58800 -0.09	6.83	6.54	6.82	1,635,000
30 Dec 11	6.67300 -0.02	6.73	6.64	6.68	1,302,000
29 Dec 11	6.68900 +0.11	6.75	6.59	6.60	757,000
28 Dec 11	6.57500 -0.10	6.66	6.55	6.66	879,000
27 Dec 11	6.67500 -0.03	6.71	6.64	6.67	770,000
23 Dec 11	6.70400 +0.05	6.78	6.64	6.65	581,000
22 Dec 11	6.65200 +0.00	6.85	6.58	6.68	1,629,000
21 Dec 11	6.65100 -0.19	6.85	6.53	6.85	2,195,000
20 Dec 11	6.83900 +0.30	6.86	6.55	6.68	1,493,000
19 Dec 11	6.53500 +0.07	6.55	6.38	6.52	1,063,000
16 Dec 11	6.46700 +0.08	6.51	6.39	6.45	2,177,000
15 Dec 11	6.38300 +0.13	6.39	6.32	6.36	1,208,000
14 Dec 11	6.25800 -0.21	6.46	6.25	6.40	1,084,000
13 Dec 11	6.47200 -0.05	6.64	6.42	6.56	1,149,000
12 Dec 11	6.51900 -0.17	6.64	6.48	6.59	1,347,000
09 Dec 11	6.68600 +0.24	6.73	6.45	6.45	1,385,000
08 Dec 11	6.44700 -0.15	6.69	6.43	6.55	942,000
07 Dec 11	6.60200 -0.05	6.62	6.51	6.59	1,203,000
06 Dec 11	6.64900 -0.06	6.73	6.57	6.73	1,163,000
05 Dec 11	6.70800 +0.05	6.79	6.66	6.75	752,000
02 Dec 11	6.65700 +0.00	6.78	6.63	6.75	427,000
01 Dec 11	6.65800 +0.00	6.80	6.59	6.62	942,000
30 Nov 11	6.65400 +0.29	6.66	6.55	6.60	2,010,000
29 Nov 11	6.36200 +0.01	6.44	6.31	6.35	850,000
28 Nov 11	6.34700 +0.54	6.35	5.86	6.01	1,670,000
25 Nov 11	5.80900 -0.05	5.92	5.81	5.82	562,000
23 Nov 11	5.85900 -0.07	5.92	5.75	5.86	1,210,000
22 Nov 11	5.93200 -0.07	6.06	5.92	6.01	986,000
21 Nov 11	6.00300 -0.27	6.19	6.00	6.15	1,255,000
18 Nov 11	6.26800 +0.00	6.32	6.19	6.24	720,000
17 Nov 11	6.27100 -0.03	6.36	6.22	6.28	636,000
16 Nov 11	6.29600 -0.13	6.46	6.27	6.34	918,000
15 Nov 11	6.42300 +0.12	6.45	6.22	6.27	1,204,000
14 Nov 11	6.30000 +0.07	6.34	6.17	6.22	788,000
11 Nov 11	6.23300 +0.09	6.34	6.19	6.22	1,677,000
10 Nov 11	6.14800 -0.01	6.27	6.10	6.26	863,000
09 Nov 11	6.15400 -0.30	6.33	6.14	6.30	1,174,000
08 Nov 11	6.45600 +0.06	6.48	6.28	6.44	969,000
07 Nov 11	6.40000 +0.05	6.43	6.26	6.36	806,000
04 Nov 11	6.35400 -0.04	6.39	6.18	6.33	937,000
03 Nov 11	6.39500 +0.20	6.41	6.12	6.26	968,000
02 Nov 11	6.19800 +0.24	6.22	6.02	6.03	1,021,000
01 Nov 11	5.95400 -0.20	6.13	5.83	5.95	2,511,000
31 Oct 11	6.15300 -0.09	6.26	6.09	6.15	1,204,000
28 Oct 11	6.24200 -0.15	6.44	6.21	6.39	1,254,000
27 Oct 11	6.38900 +0.59	6.43	5.85	6.03	2,577,000
26 Oct 11	5.80300 +0.17	5.84	5.56	5.76	1,440,000
25 Oct 11	5.62900 -0.16	5.76	5.62	5.73	971,000
24 Oct 11	5.78500 +0.19	5.80	5.60	5.60	735,000
21 Oct 11	5.59900 +0.14	5.61	5.50	5.53	696,000
20 Oct 11	5.46100 -0.01	5.48	5.30	5.48	662,000
19 Oct 11	5.47100 -0.12	5.65	5.43	5.58	648,000
18 Oct 11	5.59000 +0.21	5.62	5.34	5.40	1,178,000
17 Oct 11	5.37600 -0.19	5.52	5.35	5.52	1,071,000
14 Oct 11	5.56700 +0.13	5.59	5.43	5.49	642,000
13 Oct 11	5.43900 +0.01	5.48	5.33	5.40	457,000
12 Oct 11	5.43200 +0.10	5.47	5.33	5.37	874,000
11 Oct 11	5.32900 +0.07	5.37	5.12	5.21	1,032,000
10 Oct 11	5.25600 +0.11	5.28	5.17	5.24	1,279,000
07 Oct 11	5.14200 -0.06	5.30	5.06	5.23	992,000
06 Oct 11	5.20400 -0.01	5.24	5.15	5.22	1,751,000
05 Oct 11	5.21800 +0.00	5.36	5.15	5.22	1,322,000
04 Oct 11	5.21800 +0.30	5.22	4.87	4.89	1,717,000
03 Oct 11	4.92200 -0.28	5.24	4.92	5.15	2,072,000
30 Sep 11	5.19700 -0.02	5.26	5.12	5.14	1,563,000
29 Sep 11	5.22000 +0.08	5.35	5.05	5.26	773,000
28 Sep 11	5.14000 -0.26	5.40	5.14	5.39	1,062,000
27 Sep 11	5.40100 +0.25	5.51	5.24	5.26	1,346,000
26 Sep 11	5.15300 +0.06	5.15	4.96	5.14	795,000
23 Sep 11	5.09600 +0.04	5.11	4.97	5.05	1,643,000
22 Sep 11	5.05400 -0.14	5.16	4.94	5.04	1,658,000
21 Sep 11	5.19800 -0.21	5.46	5.19	5.40	2,374,000
20 Sep 11	5.40600 +0.00	5.58	5.38	5.43	1,281,000
19 Sep 11	5.40400 -0.01	5.41	5.29	5.32	1,445,000
16 Sep 11	5.41800 +0.06	5.45	5.34	5.40	2,017,000
15 Sep 11	5.35600 +0.15	5.38	5.23	5.31	1,405,000
14 Sep 11	5.21000 +0.11	5.28	5.00	5.13	1,573,000
13 Sep 11	5.09800 +0.10	5.13	5.00	5.01	1,377,000
12 Sep 11	4.99900 +0.08	5.01	4.83	4.88	1,325,000
09 Sep 11	4.91900 -0.16	5.03	4.80	5.02	1,903,000
08 Sep 11	5.07400 -0.07	5.17	5.02	5.11	1,132,000
07 Sep 11	5.14400 +0.27	5.16	4.86	4.95	1,474,000
06 Sep 11	4.87300 +0.04	4.89	4.73	4.79	2,201,000
02 Sep 11	4.83600 -0.22	4.98	4.83	4.97	1,960,000
01 Sep 11	5.06100 -0.06	5.21	5.03	5.11	1,803,000
31 Aug 11	5.11800 +0.11	5.12	4.95	5.05	1,935,000
30 Aug 11	5.01300 +0.00	5.05	4.84	4.97	1,723,000
29 Aug 11	5.00900 +0.18	5.04	4.81	4.90	1,778,000
26 Aug 11	4.83000 +0.09	4.85	4.70	4.70	1,073,000
25 Aug 11	4.74100 -0.18	4.96	4.72	4.96	1,203,000
24 Aug 11	4.92100 +0.03	4.98	4.78	4.89	1,041,000
23 Aug 11	4.89000 +0.22	4.89	4.67	4.67	1,966,000
22 Aug 11	4.67000 -0.10	4.94	4.64	4.89	1,459,000
19 Aug 11	4.76500 +0.02	4.87	4.67	4.67	1,859,000
18 Aug 11	4.74200 -0.38	4.97	4.70	4.97	2,580,000
17 Aug 11	5.12600 -0.03	5.19	5.09	5.19	1,048,000
16 Aug 11	5.15800 +0.03	5.21	5.03	5.09	2,126,000
15 Aug 11	5.13200 +0.20	5.13	4.95	4.97	1,749,000
12 Aug 11	4.93100 +0.11	4.95	4.74	4.86	1,262,000
11 Aug 11	4.82100 +0.13	4.87	4.70	4.72	5,534,000
10 Aug 11	4.69500 -0.33	4.93	4.69	4.92	4,056,000
09 Aug 11	5.02800 -0.16	5.43	4.86	5.30	6,047,000
08 Aug 11	5.18600 -0.41	5.58	5.19	5.40	4,051,000
05 Aug 11	5.59600 +0.03	5.74	5.46	5.63	4,378,000
04 Aug 11	5.56300 -0.17	5.68	5.56	5.64	2,540,000
03 Aug 11	5.73400 +0.01	5.80	5.61	5.75	1,096,000
02 Aug 11	5.72300 -0.18	5.94	5.72	5.87	1,704,000
01 Aug 11	5.90400 +0.03	6.04	5.85	5.94	2,845,000
29 Jul 11	5.87600 +0.01	5.95	5.81	5.82	1,716,000
28 Jul 11	5.86600 +0.17	5.95	5.74	5.74	3,312,000
27 Jul 11	5.70000 -0.10	5.86	5.66	5.79	2,005,000
26 Jul 11	5.80200 +0.03	5.82	5.71	5.79	1,205,000
25 Jul 11	5.77700 -0.03	5.81	5.75	5.76	641,000
22 Jul 11	5.81100 +0.02	5.84	5.74	5.80	542,000
21 Jul 11	5.78900 +0.10	5.82	5.67	5.73	837,000
20 Jul 11	5.69200 -0.03	5.74	5.62	5.74	732,000
19 Jul 11	5.72100 +0.16	5.73	5.55	5.59	762,000
18 Jul 11	5.56000 -0.11	5.65	5.52	5.65	621,000
15 Jul 11	5.66500 -0.04	5.77	5.61	5.72	851,000
14 Jul 11	5.70500 -0.15	5.86	5.70	5.86	1,664,000
13 Jul 11	5.85800 +0.04	5.87	5.81	5.84	1,263,000
12 Jul 11	5.81800 +0.04	5.85	5.74	5.76	1,621,000
11 Jul 11	5.78200 -0.10	5.87	5.74	5.81	1,541,000
08 Jul 11	5.88300 -0.04	5.89	5.82	5.82	807,000
07 Jul 11	5.92400 +0.00	5.98	5.91	5.98	1,618,000
06 Jul 11	5.92000 -0.03	5.98	5.80	5.95	1,671,000
05 Jul 11	5.95000 +0.02	5.99	5.91	5.93	716,000
01 Jul 11	5.92500 +0.00	5.94	5.82	5.94	1,799,000
30 Jun 11	5.92800 +0.12	6.03	5.71	5.82	2,550,000
29 Jun 11	5.80900 +0.03	5.83	5.72	5.80	1,888,000
28 Jun 11	5.77500 +0.07	5.80	5.68	5.72	1,357,000
27 Jun 11	5.70600 +0.12	5.74	5.53	5.59	3,330,000
24 Jun 11	5.58600 -0.13	5.75	5.56	5.71	7,375,000
23 Jun 11	5.71600 -0.02	5.75	5.58	5.69	1,255,000
22 Jun 11	5.74000 -0.06	5.82	5.74	5.77	686,000
21 Jun 11	5.80000 +0.05	5.84	5.77	5.78	1,386,000
20 Jun 11	5.74800 -0.04	5.81	5.71	5.75	1,276,000
17 Jun 11	5.78600 -0.03	5.85	5.71	5.85	2,100,000
16 Jun 11	5.81800 +0.10	5.85	5.64	5.73	1,643,000
15 Jun 11	5.72200 -0.15	5.84	5.71	5.80	925,000
14 Jun 11	5.86800 +0.16	5.89	5.78	5.78	928,000
13 Jun 11	5.71200 -0.02	5.86	5.69	5.78	1,143,000
10 Jun 11	5.73300 -0.18	5.93	5.71	5.87	1,324,000
09 Jun 11	5.91400 +0.06	5.93	5.82	5.88	1,435,000
08 Jun 11	5.85000 -0.01	5.90	5.78	5.83	1,878,000
07 Jun 11	5.85900 -0.01	5.97	5.83	5.93	1,296,000
06 Jun 11	5.86600 -0.06	6.02	5.86	5.95	1,798,000
03 Jun 11	5.93000 -0.09	5.95	5.84	5.93	1,270,000
02 Jun 11	6.02300 -0.08	6.16	6.00	6.09	1,830,000
01 Jun 11	6.10200 -0.21	6.30	6.10	6.30	1,810,000
31 May 11	6.31000 -0.01	6.42	6.16	6.36	3,047,000
27 May 11	6.31600 +0.04	6.41	6.22	6.22	5,183,000
26 May 11	6.27500 +0.12	6.29	5.97	5.98	20,191,000
25 May 11	6.15300 -0.21	6.34	6.08	6.30	6,086,000
24 May 11	6.36200 -0.10	6.50	6.35	6.48	2,094,000
23 May 11	6.46000 -0.31	6.65	6.45	6.65	2,357,000
20 May 11	6.77300 -0.08	6.86	6.75	6.81	1,594,000
19 May 11	6.85150 -0.01	6.92	6.81	6.90	1,142,000
18 May 11	6.85800 -0.03	6.91	6.83	6.90	1,360,000
17 May 11	6.88700 -0.11	7.00	6.86	6.99	1,998,000
16 May 11	7.00000 -0.18	7.13	7.00	7.12	1,678,000
13 May 11	7.17500 -0.11	7.34	7.13	7.30	1,270,000
12 May 11	7.28400 +0.21	7.28	6.97	7.02	2,243,000
11 May 11	7.07000 -0.01	7.08	6.96	7.06	1,718,000
10 May 11	7.07500 +0.13	7.13	6.94	6.99	2,012,000
09 May 11	6.94800 +0.08	6.96	6.81	6.86	970,000
06 May 11	6.86700 +0.04	6.91	6.81	6.85	1,870,000
05 May 11	6.83000 -0.01	6.89	6.70	6.79	1,671,000
04 May 11	6.84000 +0.05	6.91	6.79	6.81	1,650,000
03 May 11	6.79500 +0.00	6.83	6.68	6.76	1,940,000
02 May 11	6.79000 -0.01	6.92	6.77	6.80	3,445,000
29 Apr 11	6.80100 +0.30	6.82	6.35	6.51	3,650,000
28 Apr 11	6.50500 +0.37	6.61	5.96	6.10	14,000,000
27 Apr 11	6.13800 +0.11	6.14	5.96	6.02	990,000
26 Apr 11	6.02500 +0.03	6.07	5.96	6.03	1,153,000
25 Apr 11	6.00000 -0.08	6.08	5.93	6.06	797,000
21 Apr 11	6.08300 -0.02	6.16	6.04	6.16	846,000
20 Apr 11	6.10000 +0.10	6.13	6.06	6.07	714,000
19 Apr 11	5.99600 -0.04	6.08	5.96	6.06	595,000
18 Apr 11	6.03400 -0.13	6.08	6.01	6.08	402,000
15 Apr 11	6.16000 +0.09	6.17	6.03	6.04	640,000
14 Apr 11	6.06900 +0.04	6.08	5.96	5.97	1,364,000
13 Apr 11	6.02500 -0.03	6.12	6.00	6.10	388,000
12 Apr 11	6.05700 -0.05	6.09	6.02	6.07	650,000
11 Apr 11	6.10700 -0.01	6.14	6.09	6.11	488,000
08 Apr 11	6.11900 -0.12	6.29	6.09	6.29	649,000
07 Apr 11	6.23700 -0.06	6.35	6.22	6.31	414,000
06 Apr 11	6.29300 +0.03	6.39	6.23	6.30	367,000
05 Apr 11	6.26300 -0.08	6.34	6.25	6.34	810,000
04 Apr 11	6.33800 +0.04	6.41	6.30	6.34	694,000
01 Apr 11	6.30100 +0.03	6.35	6.28	6.30	886,000
31 Mar 11	6.26800 -0.02	6.32	6.25	6.25	1,265,000
30 Mar 11	6.28900 +0.11	6.29	6.14	6.19	1,330,000
29 Mar 11	6.18250 +0.17	6.23	5.99	5.99	1,167,000
28 Mar 11	6.01100 -0.02	6.10	5.97	6.04	976,000
25 Mar 11	6.03500 +0.14	6.07	5.86	5.93	989,000
24 Mar 11	5.89800 -0.02	6.00	5.86	6.00	671,000
23 Mar 11	5.91300 +0.00	5.92	5.85	5.91	836,000
22 Mar 11	5.91400 -0.02	5.98	5.88	5.96	767,000
21 Mar 11	5.93800 +0.19	5.98	5.79	5.79	823,000
18 Mar 11	5.74800 +0.19	5.77	5.60	5.60	1,721,000
17 Mar 11	5.55800 -0.04	5.69	5.55	5.69	453,000
16 Mar 11	5.59600 -0.07	5.79	5.57	5.65	1,024,000
15 Mar 11	5.66900 +0.05	5.73	5.54	5.54	1,196,000
14 Mar 11	5.62100 +0.00	5.65	5.56	5.56	817,000
11 Mar 11	5.62100 +0.04	5.65	5.54	5.57	650,000
10 Mar 11	5.58500 -0.13	5.64	5.56	5.64	1,010,000
09 Mar 11	5.71900 -0.01	5.79	5.69	5.70	1,222,000
08 Mar 11	5.72450 +0.05	5.79	5.59	5.59	1,445,000
07 Mar 11	5.67200 -0.04	5.74	5.59	5.73	981,000
04 Mar 11	5.71600 -0.05	5.78	5.66	5.78	601,000
03 Mar 11	5.76300 +0.13	5.80	5.64	5.68	860,000
02 Mar 11	5.63100 +0.05	5.68	5.57	5.60	1,294,000
01 Mar 11	5.58600 -0.08	5.75	5.55	5.70	1,630,000
28 Feb 11	5.66700 -0.06	5.78	5.63	5.76	1,547,000
25 Feb 11	5.72300 +0.07	5.73	5.63	5.65	1,917,000
24 Feb 11	5.65100 -0.21	5.73	5.46	5.70	5,761,000
23 Feb 11	5.85800 -0.13	5.98	5.85	5.98	923,000
22 Feb 11	5.98300 -0.12	6.10	5.97	6.04	976,000
18 Feb 11	6.10600 -0.02	6.14	6.05	6.13	1,270,000
17 Feb 11	6.12900 +0.03	6.13	6.04	6.10	954,000
16 Feb 11	6.10100 +0.18	6.13	5.90	5.94	984,000
15 Feb 11	5.91600 -0.01	5.96	5.90	5.92	434,000
14 Feb 11	5.92200 +0.02	5.98	5.89	5.90	540,000
11 Feb 11	5.90600 +0.10	5.91	5.79	5.79	655,000
10 Feb 11	5.80300 +0.04	5.82	5.73	5.73	981,000
09 Feb 11	5.75800 -0.11	5.89	5.75	5.85	1,044,000
08 Feb 11	5.86700 +0.03	5.87	5.78	5.82	703,000
07 Feb 11	5.84000 +0.05	5.89	5.79	5.79	609,000
04 Feb 11	5.79400 -0.04	5.84	5.76	5.82	319,000
03 Feb 11	5.83100 +0.02	5.88	5.71	5.72	662,000
02 Feb 11	5.81200 +0.01	5.88	5.78	5.79	429,000
01 Feb 11	5.80600 +0.18	5.82	5.61	5.65	688,000
31 Jan 11	5.62800 +0.00	5.66	5.55	5.64	942,000
28 Jan 11	5.63000 -0.15	5.79	5.63	5.79	1,047,000
27 Jan 11	5.78400 -0.04	5.82	5.75	5.82	336,000
26 Jan 11	5.82500 +0.09	5.90	5.75	5.76	685,000
25 Jan 11	5.73600 +0.02	5.75	5.64	5.68	917,000
24 Jan 11	5.71900 +0.04	5.74	5.63	5.71	1,137,000
21 Jan 11	5.67600 -0.06	5.81	5.67	5.75	651,000
20 Jan 11	5.73300 -0.09	5.80	5.72	5.79	1,051,000
19 Jan 11	5.82600 -0.18	6.01	5.82	6.01	1,013,000
18 Jan 11	6.00200 +0.03	6.01	5.92	5.96	852,000
14 Jan 11	5.97500 +0.14	6.00	5.81	5.84	1,195,000
13 Jan 11	5.83000 -0.05	5.89	5.80	5.83	646,000
12 Jan 11	5.88200 -0.04	5.98	5.86	5.98	717,000
11 Jan 11	5.92500 +0.01	5.98	5.92	5.94	522,000
10 Jan 11	5.91800 +0.05	5.94	5.80	5.83	907,000
07 Jan 11	5.86600 -0.02	5.93	5.79	5.90	836,000
06 Jan 11	5.88300 +0.00	5.92	5.84	5.88	928,000
05 Jan 11	5.88800 +0.03	5.92	5.82	5.86	1,196,000
04 Jan 11	5.85800 +0.03	5.87	5.75	5.87	2,895,000
03 Jan 11	5.82900 +0.07	5.86	5.78	5.81	1,684,000
31 Dec 10	5.75600 -0.02	5.78	5.73	5.77	1,653,000
30 Dec 10	5.77500 +0.03	5.80	5.70	5.73	1,031,000
29 Dec 10	5.74400 +0.05	5.76	5.70	5.70	953,000
28 Dec 10	5.69700 +0.10	5.71	5.55	5.60	1,385,000
27 Dec 10	5.60000 +0.05	5.61	5.50	5.53	645,000
23 Dec 10	5.54500 -0.06	5.65	5.54	5.64	479,000
22 Dec 10	5.60300 +0.05	5.63	5.57	5.57	1,582,000
21 Dec 10	5.55500 +0.04	5.58	5.50	5.53	860,000
20 Dec 10	5.51900 +0.03	5.54	5.46	5.52	662,000
17 Dec 10	5.48600 +0.04	5.51	5.45	5.46	2,890,000
16 Dec 10	5.45000 -0.03	5.53	5.43	5.53	1,759,000
15 Dec 10	5.48000 -0.03	5.52	5.46	5.49	1,654,000
14 Dec 10	5.50700 -0.01	5.60	5.49	5.55	1,455,000
13 Dec 10	5.52100 -0.06	5.64	5.52	5.60	728,000
10 Dec 10	5.58400 +0.04	5.62	5.54	5.57	701,000
09 Dec 10	5.54300 -0.03	5.63	5.49	5.63	1,226,000
08 Dec 10	5.57500 -0.09	5.70	5.55	5.68	1,215,000
07 Dec 10	5.66750 +0.13	5.74	5.57	5.59	1,343,000
06 Dec 10	5.53700 +0.08	5.56	5.42	5.44	838,000
03 Dec 10	5.45800 +0.01	5.46	5.43	5.43	737,000
02 Dec 10	5.45100 +0.02	5.50	5.43	5.43	794,000
01 Dec 10	5.43400 +0.16	5.45	5.26	5.35	1,077,000
30 Nov 10	5.27400 -0.02	5.30	5.18	5.24	900,000
29 Nov 10	5.29400 -0.01	5.32	5.20	5.26	359,000
26 Nov 10	5.30600 +0.01	5.32	5.26	5.26	151,000
24 Nov 10	5.30100 +0.13	5.30	5.14	5.17	490,000
23 Nov 10	5.16800 -0.06	5.21	5.10	5.18	400,000
22 Nov 10	5.22800 +0.08	5.24	5.15	5.23	961,000
19 Nov 10	5.14900 +0.00	5.17	5.13	5.15	954,000
18 Nov 10	5.15100 +0.02	5.20	5.14	5.19	885,000
17 Nov 10	5.12900 -0.04	5.18	5.11	5.18	1,024,000
16 Nov 10	5.16600 -0.02	5.18	5.10	5.14	1,138,000
15 Nov 10	5.19000 +0.00	5.25	5.18	5.22	495,000
12 Nov 10	5.19400 -0.02	5.23	5.16	5.16	602,000
11 Nov 10	5.21000 -0.17	5.30	5.10	5.10	3,291,000
10 Nov 10	5.37800 +0.11	5.38	5.24	5.26	1,012,000
09 Nov 10	5.26500 -0.07	5.36	5.24	5.36	790,000
08 Nov 10	5.33500 +0.04	5.35	5.26	5.26	959,000
05 Nov 10	5.29100 +0.11	5.30	5.20	5.20	1,400,000
04 Nov 10	5.18200 +0.14	5.18	5.07	5.10	1,171,000
03 Nov 10	5.04200 +0.01	5.05	4.95	5.04	839,000
02 Nov 10	5.03700 +0.12	5.04	4.93	4.95	1,204,000
01 Nov 10	4.91800 -0.05	5.03	4.88	4.99	1,098,000
29 Oct 10	4.96600 -0.03	5.09	4.96	4.97	1,049,000
28 Oct 10	4.99600 -0.01	5.10	4.98	5.05	774,000
27 Oct 10	5.00500 -0.02	5.03	4.96	5.00	1,265,000
26 Oct 10	5.02500 -0.02	5.05	5.01	5.02	1,507,000
25 Oct 10	5.04100 +0.04	5.07	5.00	5.03	700,000
22 Oct 10	5.00400 -0.06	5.06	4.96	5.05	1,842,000
21 Oct 10	5.06500 -0.09	5.20	4.93	5.20	3,148,000
20 Oct 10	5.15500 +0.05	5.19	5.12	5.15	1,378,000
19 Oct 10	5.10600 -0.07	5.16	5.07	5.10	846,000
18 Oct 10	5.18000 +0.00	5.23	5.11	5.18	1,055,000
15 Oct 10	5.17600 +0.10	5.29	5.08	5.09	3,485,000
14 Oct 10	5.07400 +0.05	5.10	5.00	5.01	776,000
13 Oct 10	5.02800 +0.14	5.05	4.90	4.91	1,635,000
12 Oct 10	4.88600 -0.02	4.91	4.84	4.88	638,000
11 Oct 10	4.90600 -0.03	4.94	4.88	4.93	564,000
08 Oct 10	4.93100 +0.02	4.97	4.88	4.91	1,241,000
07 Oct 10	4.91200 -0.01	4.96	4.89	4.95	399,000
06 Oct 10	4.92100 -0.05	4.97	4.89	4.95	1,188,000
05 Oct 10	4.97500 +0.08	4.98	4.91	4.93	1,837,000
04 Oct 10	4.89800 -0.04	4.94	4.87	4.90	824,000
01 Oct 10	4.93500 +0.06	4.97	4.84	4.87	619,000
30 Sep 10	4.87100 -0.08	4.98	4.82	4.95	1,560,000
29 Sep 10	4.95300 +0.03	4.96	4.88	4.88	1,366,000
28 Sep 10	4.91900 +0.08	4.93	4.78	4.85	922,000
27 Sep 10	4.83900 -0.01	4.85	4.77	4.84	890,000
24 Sep 10	4.84500 +0.21	4.86	4.68	4.70	838,000
23 Sep 10	4.63300 -0.06	4.69	4.61	4.65	1,119,000
22 Sep 10	4.69400 -0.05	4.75	4.62	4.72	469,000
21 Sep 10	4.74200 -0.01	4.79	4.73	4.75	823,000
20 Sep 10	4.75200 +0.19	4.76	4.57	4.57	1,068,000
17 Sep 10	4.56300 +0.04	4.58	4.47	4.52	1,294,000
16 Sep 10	4.52300 +0.00	4.53	4.44	4.51	543,000
15 Sep 10	4.51900 +0.01	4.54	4.48	4.50	905,000
14 Sep 10	4.51100 +0.00	4.54	4.47	4.50	904,000
13 Sep 10	4.51400 +0.13	4.53	4.36	4.43	1,174,000
10 Sep 10	4.38800 +0.01	4.41	4.36	4.38	468,000
09 Sep 10	4.38000 +0.05	4.40	4.34	4.36	626,000
08 Sep 10	4.33000 +0.05	4.33	4.29	4.30	469,000
07 Sep 10	4.27800 -0.12	4.39	4.26	4.39	560,000
03 Sep 10	4.40200 +0.06	4.44	4.36	4.39	496,000
02 Sep 10	4.34100 +0.06	4.35	4.26	4.28	583,000
01 Sep 10	4.27700 +0.15	4.29	4.18	4.20	692,000
31 Aug 10	4.12700 -0.06	4.21	4.12	4.17	741,000
30 Aug 10	4.18200 -0.12	4.35	4.18	4.28	518,000
27 Aug 10	4.29900 +0.14	4.30	4.15	4.20	945,000
26 Aug 10	4.15800 -0.02	4.22	4.16	4.19	426,000
25 Aug 10	4.17600 +0.01	4.18	4.08	4.14	956,000
24 Aug 10	4.16200 +0.03	4.21	4.07	4.11	889,000
23 Aug 10	4.13500 -0.04	4.20	4.13	4.20	519,000
20 Aug 10	4.17600 -0.01	4.20	4.15	4.17	1,084,000
19 Aug 10	4.18100 -0.08	4.28	4.18	4.23	1,351,000
18 Aug 10	4.26100 -0.02	4.30	4.23	4.27	425,000
17 Aug 10	4.28200 +0.05	4.34	4.25	4.25	731,000
16 Aug 10	4.22800 +0.01	4.25	4.18	4.19	1,877,000
13 Aug 10	4.22100 -0.04	4.26	4.19	4.24	682,000
12 Aug 10	4.26300 -0.01	4.29	4.19	4.25	806,000
11 Aug 10	4.27400 -0.14	4.37	4.27	4.34	1,154,000
10 Aug 10	4.41700 -0.07	4.47	4.37	4.45	682,000
09 Aug 10	4.49100 +0.12	4.49	4.39	4.41	658,000
06 Aug 10	4.37600 -0.01	4.40	4.28	4.33	797,000
05 Aug 10	4.38500 -0.06	4.48	4.31	4.40	406,000
04 Aug 10	4.44500 +0.04	4.45	4.39	4.42	628,000
03 Aug 10	4.40800 -0.05	4.49	4.40	4.45	483,000
02 Aug 10	4.45900 +0.08	4.48	4.36	4.43	969,000
30 Jul 10	4.38300 +0.03	4.41	4.29	4.30	657,000
29 Jul 10	4.35100 -0.11	4.49	4.32	4.48	1,394,000
28 Jul 10	4.45900 -0.06	4.55	4.45	4.53	780,000
27 Jul 10	4.52000 +0.00	4.54	4.50	4.54	983,000
26 Jul 10	4.51900 +0.09	4.52	4.41	4.43	998,000
23 Jul 10	4.42400 +0.18	4.43	4.21	4.21	2,373,000
22 Jul 10	4.24200 +0.27	4.26	3.94	4.04	2,288,000
21 Jul 10	3.97300 -0.04	4.06	3.97	4.05	904,000
20 Jul 10	4.01600 +0.03	4.03	3.93	3.94	1,156,000
19 Jul 10	3.99000 +0.06	3.99	3.88	3.93	728,000
16 Jul 10	3.93300 -0.09	4.06	3.92	3.98	1,174,000
15 Jul 10	4.02100 -0.02	4.05	3.98	4.04	595,000
14 Jul 10	4.04300 +0.03	4.05	3.97	3.99	646,000
13 Jul 10	4.01300 +0.14	4.02	3.89	3.92	638,000
12 Jul 10	3.87300 -0.05	3.95	3.86	3.91	644,000
09 Jul 10	3.91900 +0.01	3.94	3.85	3.91	575,000
08 Jul 10	3.91000 +0.07	3.91	3.86	3.86	663,000
07 Jul 10	3.84400 +0.08	3.85	3.75	3.79	900,000
06 Jul 10	3.76600 -0.05	3.90	3.75	3.88	1,071,000
02 Jul 10	3.81500 -0.06	3.90	3.81	3.90	575,000
01 Jul 10	3.87300 -0.01	3.89	3.75	3.88	1,839,000
30 Jun 10	3.88000 -0.05	3.97	3.88	3.93	719,000
29 Jun 10	3.92500 -0.17	4.03	3.90	4.03	879,000
28 Jun 10	4.09400 +0.02	4.13	4.04	4.09	515,000
25 Jun 10	4.07700 +0.06	4.11	4.00	4.04	1,049,000
24 Jun 10	4.01700 -0.01	4.05	3.99	3.99	755,000
23 Jun 10	4.02400 -0.02	4.06	3.98	4.03	470,000
22 Jun 10	4.04600 -0.01	4.12	4.03	4.09	653,000
21 Jun 10	4.05900 -0.04	4.20	4.05	4.16	436,000
18 Jun 10	4.10000 -0.01	4.14	4.08	4.12	1,166,000
17 Jun 10	4.10600 +0.01	4.14	4.08	4.10	650,000
16 Jun 10	4.10000 -0.01	4.14	4.07	4.08	686,000
15 Jun 10	4.10825 +0.06	4.13	4.05	4.09	749,000
14 Jun 10	4.04700 -0.02	4.14	4.04	4.11	791,000
11 Jun 10	4.06400 +0.02	4.07	4.00	4.00	625,000
10 Jun 10	4.04100 +0.10	4.04	3.98	4.00	598,000
09 Jun 10	3.94500 +0.02	4.01	3.90	3.97	1,235,000
08 Jun 10	3.92800 -0.02	3.95	3.88	3.95	1,144,000
07 Jun 10	3.95000 -0.12	4.08	3.94	4.08	850,000
04 Jun 10	4.07375 -0.12	4.19	4.07	4.16	1,872,000
03 Jun 10	4.19400 +0.06	4.22	4.09	4.12	1,484,000
02 Jun 10	4.13800 +0.10	4.14	4.05	4.05	1,069,000
01 Jun 10	4.04200 -0.04	4.13	4.03	4.06	1,314,000
28 May 10	4.07700 -0.03	4.13	4.06	4.10	1,092,000
27 May 10	4.10900 +0.11	4.11	4.03	4.09	1,595,000
26 May 10	4.00300 +0.01	4.04	3.93	4.01	3,140,000
25 May 10	3.99100 -0.07	4.05	3.91	3.97	4,200,000
24 May 10	4.06200 -0.10	4.16	4.05	4.15	2,248,000
21 May 10	4.15800 -0.02	4.24	4.10	4.13	2,649,000
20 May 10	4.17600 -0.15	4.29	4.17	4.24	1,505,000
19 May 10	4.32700 -0.06	4.42	4.32	4.36	1,856,000
18 May 10	4.38500 -0.01	4.48	4.38	4.45	820,000
17 May 10	4.39000 -0.03	4.48	4.33	4.42	977,000
14 May 10	4.42000 +0.03	4.42	4.32	4.36	2,140,000
13 May 10	4.39200 +0.01	4.45	4.35	4.35	1,005,000
12 May 10	4.38300 +0.11	4.42	4.28	4.28	1,436,000
11 May 10	4.27100 +0.04	4.31	4.18	4.20	1,120,000
10 May 10	4.23100 +0.15	4.27	4.16	4.27	787,000
07 May 10	4.08100 -0.15	4.25	4.07	4.22	1,673,000
06 May 10	4.23600 -0.05	4.33	3.95	4.27	2,114,000
05 May 10	4.29000 -0.07	4.35	4.28	4.32	963,000
04 May 10	4.36300 -0.08	4.40	4.35	4.37	1,313,000
03 May 10	4.43800 +0.04	4.44	4.38	4.41	1,063,000
30 Apr 10	4.39500 -0.11	4.53	4.39	4.51	1,039,000
29 Apr 10	4.50000 +0.07	4.51	4.40	4.45	781,000
28 Apr 10	4.42700 -0.04	4.51	4.39	4.47	888,000
27 Apr 10	4.47100 -0.02	4.51	4.43	4.46	2,619,000
26 Apr 10	4.49000 -0.02	4.55	4.47	4.50	1,308,000
23 Apr 10	4.51400 -0.02	4.54	4.38	4.40	2,090,000
22 Apr 10	4.53400 -0.04	4.57	4.46	4.48	3,130,000
21 Apr 10	4.57300 -0.02	4.62	4.56	4.59	1,053,000
20 Apr 10	4.59500 +0.08	4.60	4.52	4.55	952,000
19 Apr 10	4.51900 -0.01	4.53	4.44	4.53	1,176,000
16 Apr 10	4.53100 +0.03	4.55	4.47	4.50	1,384,000
15 Apr 10	4.50200 +0.07	4.52	4.42	4.44	1,410,000
14 Apr 10	4.43300 +0.10	4.47	4.34	4.34	1,906,000
13 Apr 10	4.32900 +0.03	4.33	4.25	4.28	326,000
12 Apr 10	4.29700 +0.02	4.30	4.25	4.27	387,000
09 Apr 10	4.27400 -0.01	4.30	4.26	4.29	342,000
08 Apr 10	4.28000 -0.02	4.31	4.27	4.28	435,000
07 Apr 10	4.30100 -0.02	4.33	4.27	4.30	694,000
06 Apr 10	4.32200 +0.04	4.33	4.26	4.27	625,000
05 Apr 10	4.27900 +0.10	4.28	4.18	4.18	864,000
01 Apr 10	4.17800 +0.03	4.24	4.11	4.15	1,347,000
31 Mar 10	4.15200 -0.05	4.27	4.15	4.17	1,601,000
30 Mar 10	4.20300 +0.07	4.23	4.12	4.12	1,242,000
29 Mar 10	4.13100 +0.02	4.14	4.10	4.11	380,000
26 Mar 10	4.10900 -0.05	4.18	4.08	4.18	750,000
25 Mar 10	4.15600 -0.05	4.25	4.15	4.22	516,000
24 Mar 10	4.20500 -0.09	4.32	4.20	4.28	688,000
23 Mar 10	4.29700 +0.03	4.32	4.24	4.26	574,000
22 Mar 10	4.26200 +0.06	4.29	4.17	4.17	422,000
19 Mar 10	4.20000 -0.06	4.28	4.18	4.28	1,367,000
18 Mar 10	4.25800 +0.01	4.28	4.22	4.22	770,000
17 Mar 10	4.25000 -0.02	4.29	4.25	4.27	610,000
16 Mar 10	4.27300 -0.01	4.31	4.24	4.31	570,000
15 Mar 10	4.28700 +0.06	4.35	4.23	4.23	2,491,000
12 Mar 10	4.22900 +0.03	4.26	4.18	4.20	2,329,000
11 Mar 10	4.19900 +0.02	4.20	4.15	4.15	680,000
10 Mar 10	4.18000 +0.04	4.19	4.13	4.13	1,178,000
09 Mar 10	4.13700 +0.01	4.19	4.11	4.11	1,539,000
08 Mar 10	4.13100 -0.06	4.22	4.12	4.20	898,000
05 Mar 10	4.19100 +0.08	4.23	4.15	4.15	1,711,000
04 Mar 10	4.11100 +0.01	4.14	4.07	4.10	653,000
03 Mar 10	4.10500 +0.11	4.11	4.00	4.02	2,698,000
02 Mar 10	3.99600 +0.03	4.01	3.97	3.97	1,293,000
01 Mar 10	3.96300 +0.03	4.01	3.93	3.94	1,656,000
26 Feb 10	3.93500 -0.01	4.02	3.92	3.95	3,415,000
25 Feb 10	3.94700 -0.03	3.95	3.86	3.91	1,926,000
24 Feb 10	3.98200 +0.00	3.99	3.95	3.98	870,000
23 Feb 10	3.98300 -0.08	4.09	3.97	4.05	2,857,000
22 Feb 10	4.06500 +0.05	4.21	4.01	4.21	1,341,000
19 Feb 10	4.01800 +0.01	4.03	4.00	4.01	792,000
18 Feb 10	4.00600 +0.02	4.04	3.85	3.85	1,469,000
17 Feb 10	3.98500 +0.03	3.99	3.95	3.97	1,232,000
16 Feb 10	3.95000 +0.05	3.95	3.89	3.93	928,000
12 Feb 10	3.90200 -0.04	3.93	3.87	3.90	1,268,000
11 Feb 10	3.94500 +0.07	3.95	3.81	3.85	716,000
10 Feb 10	3.87700 +0.01	3.89	3.82	3.85	436,000
09 Feb 10	3.86500 +0.02	3.90	3.81	3.88	542,000
08 Feb 10	3.84500 +0.00	3.86	3.81	3.86	523,000
05 Feb 10	3.85000 +0.03	3.86	3.75	3.83	828,000
04 Feb 10	3.82200 -0.08	3.89	3.81	3.88	1,234,000
03 Feb 10	3.90500 +0.00	4.00	3.85	3.88	1,047,000
02 Feb 10	3.90400 -0.10	4.02	3.90	4.02	1,963,000
01 Feb 10	4.00200 -0.04	4.09	3.98	4.07	2,677,000
29 Jan 10	4.03800 -0.02	4.13	4.04	4.07	603,000
28 Jan 10	4.06200 -0.04	4.15	4.06	4.10	896,000
27 Jan 10	4.10000 +0.03	4.12	4.03	4.03	924,000
26 Jan 10	4.06600 -0.04	4.10	4.05	4.10	1,088,000
25 Jan 10	4.10400 +0.04	4.15	4.02	4.08	1,228,000
22 Jan 10	4.06100 -0.04	4.15	4.05	4.11	1,337,000
21 Jan 10	4.10200 +0.01	4.15	4.01	4.09	1,130,000
20 Jan 10	4.09300 -0.10	4.17	4.01	4.16	776,000
19 Jan 10	4.19500 +0.05	4.20	4.13	4.16	877,000
15 Jan 10	4.14200 -0.11	4.27	4.12	4.26	1,308,000
14 Jan 10	4.24900 +0.10	4.25	4.15	4.15	752,000
13 Jan 10	4.15200 -0.02	4.22	4.13	4.18	809,000
12 Jan 10	4.17200 -0.06	4.24	4.16	4.21	520,000
11 Jan 10	4.23600 +0.00	4.25	4.19	4.25	349,000
08 Jan 10	4.23400 -0.01	4.26	4.20	4.22	415,000
07 Jan 10	4.24200 -0.01	4.26	4.16	4.26	396,000
06 Jan 10	4.25000 +0.01	4.33	4.24	4.28	1,232,000
05 Jan 10	4.24500 +0.02	4.26	4.19	4.23	933,000
04 Jan 10	4.22500 +0.05	4.27	4.19	4.24	710,000
31 Dec 09	4.17700 -0.12	4.35	4.17	4.30	1,464,000
30 Dec 09	4.29300 -0.02	4.32	4.22	4.28	953,000
29 Dec 09	4.31000 +0.03	4.31	4.26	4.30	853,000
28 Dec 09	4.28100 +0.00	4.29	4.21	4.25	1,382,000

CoStar Group Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	33.05000 +1.24	33.31	32.39	32.39	3,966,160
19 Oct 26	31.81000 -0.50	32.05	31.39	31.93	4,435,014
16 Oct 26	32.31000 +0.31	32.65	31.58	32.39	5,771,108
15 Oct 26	32.00000 +1.89	32.49	30.45	30.45	5,573,916
14 Oct 26	30.11000 +0.11	30.20	29.30	29.98	5,379,358
13 Oct 26	30.00000 +0.79	30.01	29.11	29.48	7,359,132
12 Oct 26	29.21000 -0.46	29.90	29.03	29.67	2,764,022
09 Oct 26	29.67000 -0.14	30.16	29.54	30.02	4,093,566
08 Oct 26	29.81000 +2.21	29.83	27.58	27.60	9,466,708
07 Oct 26	27.60000 -0.03	27.86	27.17	27.77	4,948,909
06 Oct 26	27.63000 -0.03	28.20	27.46	27.70	4,577,329
05 Oct 26	27.66000 +0.28	27.68	27.18	27.25	4,929,534
02 Oct 26	27.38000 -0.34	27.81	27.15	27.48	3,736,399
01 Oct 26	27.72000 +0.32	28.23	27.09	27.91	4,610,981
30 Sep 26	27.40000 +0.45	27.55	26.86	27.03	6,692,828
29 Sep 26	26.95000 -0.07	27.18	26.52	26.84	5,192,946
28 Sep 26	27.02000 -1.07	27.75	26.85	27.67	5,182,063
25 Sep 26	28.09000 +0.24	28.63	27.60	27.73	6,662,484
24 Sep 26	27.85500 -0.41	28.54	27.28	28.18	6,497,963
23 Sep 26	28.26000 -0.51	28.69	27.89	28.68	5,671,023
22 Sep 26	28.77000 -0.27	29.63	28.31	29.63	5,284,981
21 Sep 26	29.04000 -0.05	29.64	28.84	29.24	6,947,724
18 Sep 26	29.09000 -0.20	29.91	28.96	29.30	17,116,744
17 Sep 26	29.29500 -1.07	30.59	29.24	30.48	4,821,698
16 Sep 26	30.36000 -1.20	31.43	30.26	31.25	4,667,280
15 Sep 26	31.56000 +0.04	31.79	30.70	31.15	6,719,942
14 Sep 26	31.52000 +1.06	31.83	30.75	31.17	5,796,578
11 Sep 26	30.46000 +0.97	30.59	29.71	29.72	6,194,325
10 Sep 26	29.49000 -0.09	30.14	28.79	29.64	7,234,671
09 Sep 26	29.58000 -0.76	30.29	29.33	30.02	4,448,666
08 Sep 26	30.34000 -0.57	30.63	29.66	30.55	6,128,486
04 Sep 26	30.91000 -0.77	31.33	30.32	31.25	3,875,315
03 Sep 26	31.68000 +0.42	32.79	31.22	31.84	4,540,990
02 Sep 26	31.26000 -0.72	32.65	31.20	31.97	5,170,267
01 Sep 26	31.98000 -0.09	32.46	31.40	32.00	6,137,589
31 Aug 26	32.07000 -0.15	32.58	31.79	31.94	33,462,504
28 Aug 26	32.22000 +0.88	32.59	31.45	31.71	4,336,722
27 Aug 26	31.34000 -0.80	32.49	31.29	32.05	5,425,507
26 Aug 26	32.14000 -0.67	32.92	31.74	32.31	4,795,564
25 Aug 26	32.81000 -0.03	33.28	32.25	32.59	4,915,353
24 Aug 26	32.84000 +0.58	32.90	32.29	32.52	5,034,975
21 Aug 26	32.26000 +0.00	33.26	31.99	32.51	4,750,812
20 Aug 26	32.26000 -1.47	33.63	31.72	33.46	6,592,817
19 Aug 26	33.73000 +2.35	33.82	31.20	31.28	5,807,559
18 Aug 26	31.38000 +0.03	32.29	31.30	32.03	3,845,297
17 Aug 26	31.35000 -1.03	32.15	30.99	31.95	4,885,602
14 Aug 26	32.38000 -0.67	33.29	31.86	33.28	5,995,160
13 Aug 26	33.05000 +2.55	33.10	30.68	30.68	7,960,966
12 Aug 26	30.50000 -0.62	31.08	30.22	30.65	4,270,613
11 Aug 26	31.12000 -0.36	31.52	30.65	31.25	4,037,985
10 Aug 26	31.48000 +1.24	31.49	30.04	30.04	5,842,731
07 Aug 26	30.24000 +0.66	31.68	30.04	30.05	6,176,612
06 Aug 26	29.58000 -0.63	30.22	29.26	29.89	7,085,832
05 Aug 26	30.21000 +0.39	30.75	29.53	30.60	6,565,266
04 Aug 26	29.81500 -0.22	30.07	29.35	29.42	5,660,627
03 Aug 26	30.03000 +1.27	30.18	29.26	29.47	6,026,323
31 Jul 26	28.76000 -0.70	29.38	28.38	29.02	7,320,466
30 Jul 26	29.46000 -0.37	29.57	28.13	28.26	12,048,480
29 Jul 26	29.83000 -0.50	30.45	25.89	26.03	17,569,724
28 Jul 26	30.33000 +1.16	31.40	29.75	29.90	9,095,717
27 Jul 26	29.17000 +1.51	29.92	28.04	28.05	8,663,671
24 Jul 26	27.66000 +0.52	28.08	27.09	27.28	6,846,618
23 Jul 26	27.14000 -0.55	28.03	26.77	27.89	7,123,710
22 Jul 26	27.69000 -0.81	28.92	27.48	28.76	5,635,502
21 Jul 26	28.50000 -1.18	29.39	28.34	28.63	5,414,435
20 Jul 26	29.68000 -0.10	29.90	28.85	29.50	6,351,927
17 Jul 26	29.78000 -0.59	31.00	29.59	30.64	5,898,201
16 Jul 26	30.37000 +1.88	30.51	28.96	29.07	8,871,107
15 Jul 26	28.49000 +0.81	29.25	27.96	28.03	7,339,844
14 Jul 26	27.68000 -1.09	28.00	26.68	27.00	14,038,662
13 Jul 26	28.77000 +0.38	29.38	28.22	28.88	6,425,643
10 Jul 26	28.39000 -0.80	30.05	28.09	29.67	5,874,732
09 Jul 26	29.19000 -0.15	29.35	28.44	28.86	4,954,745
08 Jul 26	29.34000 -0.53	29.82	29.02	29.66	5,100,821
07 Jul 26	29.87000 +1.17	30.14	29.19	29.67	5,979,462
06 Jul 26	28.70000 -1.30	29.83	28.54	29.68	6,715,008
02 Jul 26	30.00000 +0.64	30.42	29.22	29.56	4,733,930
01 Jul 26	29.36000 +1.04	30.02	28.77	29.08	6,233,320
30 Jun 26	28.32000 -1.00	29.26	28.18	29.03	6,925,813
29 Jun 26	29.32000 -0.93	30.70	29.20	30.61	5,598,954
26 Jun 26	30.25000 +1.61	30.52	28.84	28.90	8,626,092
25 Jun 26	28.64000 -1.17	29.68	28.54	29.31	6,402,846
24 Jun 26	29.81000 -0.45	30.89	29.76	29.89	6,545,133
23 Jun 26	30.26000 +1.04	30.60	29.73	29.73	8,278,063
22 Jun 26	29.22000 -0.90	31.04	29.08	30.05	7,005,524
18 Jun 26	30.12000 -0.34	30.73	29.53	30.46	16,061,216
17 Jun 26	30.46000 -1.51	32.56	30.38	31.80	9,728,298
16 Jun 26	31.97000 -0.07	32.72	31.64	32.01	5,665,926
15 Jun 26	32.04000 -0.80	34.08	31.91	32.68	6,018,636
12 Jun 26	32.84000 +0.19	33.19	31.63	32.57	4,914,879
11 Jun 26	32.65000 -1.58	34.06	32.33	33.53	7,731,503
10 Jun 26	34.23000 +0.30	34.77	33.16	33.58	6,144,905
09 Jun 26	33.93000 +0.54	34.20	32.85	33.05	6,586,058
08 Jun 26	33.39000 -0.50	34.04	32.68	33.31	7,710,521
05 Jun 26	33.89000 +0.23	34.27	33.06	33.93	6,998,410
04 Jun 26	33.66000 +0.26	34.82	33.13	34.65	7,346,632
03 Jun 26	33.40000 -0.26	33.52	32.04	33.51	9,459,460
02 Jun 26	33.66000 -0.20	33.76	31.70	33.08	9,185,904
01 Jun 26	33.86000 +1.66	33.88	32.01	32.62	8,036,064
29 May 26	32.20000 -0.10	32.94	31.86	32.65	7,783,279
28 May 26	32.30000 -0.02	32.90	32.00	32.24	6,746,920
27 May 26	32.32000 -0.20	33.48	32.21	32.58	5,015,988
26 May 26	32.52000 -1.43	33.71	32.50	33.61	5,961,525
22 May 26	33.95000 +0.02	34.64	33.61	33.87	4,615,202
21 May 26	33.93000 -0.08	34.43	33.03	33.65	5,408,280
20 May 26	34.01000 +0.21	34.26	32.19	33.41	4,981,763
19 May 26	33.80000 +0.60	34.85	33.28	33.80	6,531,163
18 May 26	33.20000 +0.52	34.34	32.42	32.72	9,430,335
15 May 26	32.68000 +0.83	33.02	31.92	31.92	37,738,392
14 May 26	31.85000 -0.12	32.58	31.35	31.97	7,625,323
13 May 26	31.97000 -1.08	32.88	31.78	32.41	7,762,004
12 May 26	33.05000 +0.13	33.54	32.21	33.21	8,258,375
11 May 26	32.92000 +0.15	33.19	32.09	32.45	8,211,695
08 May 26	32.77000 -2.21	34.64	32.71	34.62	7,074,187
07 May 26	34.98000 +0.91	35.58	33.94	34.08	6,879,650
06 May 26	34.07000 -0.83	35.26	34.03	34.95	5,120,283
05 May 26	34.90000 -0.48	35.37	33.82	35.23	5,329,395
04 May 26	35.38000 +0.66	35.86	34.69	35.77	5,842,768
01 May 26	34.72000 +0.11	36.09	34.35	35.28	6,347,846
30 Apr 26	34.61000 +0.47	34.75	33.33	33.76	7,572,268
29 Apr 26	34.14000 -1.82	36.53	33.31	35.65	15,324,055
28 Apr 26	35.96000 -0.28	37.39	35.88	36.85	7,084,250
27 Apr 26	36.24000 -0.20	36.98	36.08	36.20	5,643,068
24 Apr 26	36.44000 -0.94	37.49	36.04	37.30	4,254,493
23 Apr 26	37.38000 -1.39	38.70	36.56	38.48	6,535,196
22 Apr 26	38.77000 -0.14	39.62	37.76	39.13	4,506,621
21 Apr 26	38.91000 -1.15	41.03	38.77	40.16	4,004,298
20 Apr 26	40.06000 +0.34	40.32	39.35	39.70	3,782,864
17 Apr 26	39.72000 -0.32	40.94	39.52	40.58	3,990,264
16 Apr 26	40.04000 +0.73	40.41	39.57	39.77	6,692,563
15 Apr 26	39.31000 +1.71	39.52	37.64	38.05	6,507,525
14 Apr 26	37.60000 +0.54	38.35	36.81	36.81	6,967,489
13 Apr 26	37.06000 +0.58	37.26	34.75	36.13	11,553,106
10 Apr 26	36.48000 -0.84	37.50	35.77	37.30	5,175,738
09 Apr 26	37.32000 -1.50	38.44	36.91	38.28	5,730,989
08 Apr 26	38.82000 -0.66	41.13	38.47	40.73	6,050,317
07 Apr 26	39.48000 -1.69	41.25	39.44	41.11	4,261,206
06 Apr 26	41.17500 +1.22	41.29	39.64	39.92	5,468,916
02 Apr 26	39.95000 +0.32	40.84	38.70	39.65	5,733,332
01 Apr 26	39.63000 -0.71	40.34	38.69	40.34	5,477,908
31 Mar 26	40.34000 -0.54	41.63	39.56	41.50	5,477,692
30 Mar 26	40.88000 +1.11	41.07	40.04	40.16	6,633,720
27 Mar 26	39.77000 -1.53	41.43	39.18	41.07	6,263,890
26 Mar 26	41.30000 -0.11	42.71	40.95	40.95	4,984,160
25 Mar 26	41.41000 -0.05	42.12	40.33	41.84	5,751,212
24 Mar 26	41.46000 -1.45	42.52	40.78	42.32	4,552,314
23 Mar 26	42.91000 +0.01	43.75	41.79	43.67	7,103,141
20 Mar 26	42.90000 +0.08	43.27	41.96	42.24	15,178,364
19 Mar 26	42.82000 -0.29	43.57	41.84	42.73	6,065,440
18 Mar 26	43.11000 -1.14	44.13	42.65	43.53	8,361,129
17 Mar 26	44.25000 +0.63	45.21	43.62	44.07	4,298,971
16 Mar 26	43.62000 -0.01	44.10	43.44	43.95	5,904,999
13 Mar 26	43.63000 +0.27	44.27	42.94	43.71	5,270,602
12 Mar 26	43.36000 -1.98	46.33	43.28	45.01	6,289,004
11 Mar 26	45.34000 -0.99	47.15	44.83	46.46	5,274,605
10 Mar 26	46.33000 -2.09	48.31	45.50	47.73	4,523,022
09 Mar 26	48.42000 +0.04	48.93	47.62	48.20	5,536,309
06 Mar 26	48.38000 -0.53	48.74	47.64	48.36	3,959,580
05 Mar 26	48.91000 +1.31	49.03	47.27	47.48	5,809,293
04 Mar 26	47.60000 +0.82	48.25	46.81	46.81	4,275,540
03 Mar 26	46.78000 +1.61	47.37	44.78	45.88	5,565,770
02 Mar 26	45.17000 +0.54	45.38	43.16	43.58	6,315,741
27 Feb 26	44.63000 -0.37	45.41	43.74	43.99	7,941,248
26 Feb 26	45.00000 +0.22	46.12	44.79	45.54	7,623,419
25 Feb 26	44.78000 -4.37	47.10	43.17	46.59	11,625,476
24 Feb 26	49.15000 +1.28	49.75	47.33	47.56	5,513,067
23 Feb 26	47.87000 -2.00	50.07	47.81	49.39	7,208,782
20 Feb 26	49.87000 +0.80	52.08	49.43	50.05	7,880,384
19 Feb 26	49.07000 +0.13	49.47	48.05	48.53	5,214,514
18 Feb 26	48.94000 +3.20	49.07	46.37	46.37	7,954,459
17 Feb 26	45.74000 +0.75	45.82	43.80	44.97	8,853,831
13 Feb 26	44.99000 -0.04	45.90	44.55	45.34	5,453,824
12 Feb 26	45.03000 -2.84	48.04	43.92	47.72	10,329,707
11 Feb 26	47.87000 -2.98	50.31	46.78	50.31	6,215,977
10 Feb 26	50.85000 -0.11	52.35	50.20	50.20	5,843,164
09 Feb 26	50.96000 +0.68	51.36	48.56	49.64	8,255,822
06 Feb 26	50.28000 -0.71	51.69	48.76	51.13	6,754,918
05 Feb 26	50.99000 -1.35	53.32	50.72	52.78	7,440,850
04 Feb 26	52.34000 +0.61	53.38	50.59	52.14	11,027,044
03 Feb 26	51.73000 -9.45	60.39	51.57	60.13	12,744,181
02 Feb 26	61.18000 -0.32	62.67	61.04	61.46	6,009,744
30 Jan 26	61.50000 -0.43	62.38	60.77	61.51	4,662,754
29 Jan 26	61.93000 -3.27	65.46	61.61	65.31	4,516,593
28 Jan 26	65.20000 -1.02	67.68	65.15	66.97	4,237,691
27 Jan 26	66.22000 +0.41	70.57	65.68	69.28	17,794,192
26 Jan 26	65.81000 +0.21	67.06	65.75	65.95	4,022,324
23 Jan 26	65.60000 -0.66	66.68	65.26	65.72	4,985,944
22 Jan 26	66.26000 +1.49	67.79	64.69	64.87	6,985,487
21 Jan 26	64.77000 +0.95	64.96	62.81	63.98	6,230,117
20 Jan 26	63.82000 -1.52	64.81	63.17	64.09	5,515,025
16 Jan 26	65.34000 +1.96	65.93	63.14	63.41	7,415,553
15 Jan 26	63.38000 -0.49	64.58	62.08	63.97	5,130,680
14 Jan 26	63.87000 +2.05	63.93	61.14	61.42	8,201,566
13 Jan 26	61.82000 +2.52	62.52	58.13	58.91	12,625,316
12 Jan 26	59.30000 +0.81	59.44	57.01	58.49	8,841,022
09 Jan 26	58.49000 -2.87	61.83	58.41	61.36	7,690,623
08 Jan 26	61.36000 -0.30	62.89	60.19	60.61	8,171,809
07 Jan 26	61.66000 -5.54	68.98	61.57	68.26	13,757,924
06 Jan 26	67.20000 +0.78	67.64	65.23	66.02	3,143,172
05 Jan 26	66.42000 +0.73	67.38	65.22	65.60	4,369,181
02 Jan 26	65.69000 -1.55	67.22	65.22	67.11	4,368,222
31 Dec 25	67.24000 -0.62	67.86	67.00	67.86	1,977,306
30 Dec 25	67.86000 +0.26	67.96	66.97	67.24	2,665,477
29 Dec 25	67.60000 +0.59	67.90	66.65	67.09	2,376,971
26 Dec 25	67.01000 +0.12	67.18	66.48	66.72	1,574,173
24 Dec 25	66.89000 +0.25	67.26	66.30	66.34	946,481
23 Dec 25	66.64000 +0.04	66.88	65.79	66.60	2,680,852
22 Dec 25	66.60000 +1.37	66.69	64.96	65.12	4,597,175
19 Dec 25	65.23000 +0.35	65.84	63.99	64.41	9,080,711
18 Dec 25	64.88000 +0.05	65.50	64.65	65.01	4,930,763
17 Dec 25	64.83000 +1.21	65.08	63.60	63.62	4,680,325
16 Dec 25	63.62000 -0.13	64.89	63.36	64.00	4,759,778
15 Dec 25	63.75000 -4.48	68.25	62.00	68.25	8,271,212
12 Dec 25	68.23000 +0.76	68.51	67.74	67.92	3,129,591
11 Dec 25	67.47000 -0.40	68.50	67.16	67.76	3,408,400
10 Dec 25	67.87000 -0.06	68.58	67.29	67.80	2,744,006
09 Dec 25	67.93000 +1.60	68.49	66.34	66.52	2,774,358
08 Dec 25	66.33000 -1.68	67.95	66.07	67.92	3,393,323
05 Dec 25	68.01000 -0.18	68.77	67.47	67.81	2,950,746
04 Dec 25	68.19000 -0.83	69.06	68.08	69.00	2,268,325
03 Dec 25	69.02000 +0.82	69.12	68.03	68.22	2,449,609
02 Dec 25	68.20000 +0.18	68.64	67.49	68.33	3,120,823
01 Dec 25	68.02000 -0.78	69.30	67.85	67.97	3,026,121
28 Nov 25	68.80000 +0.98	68.90	67.74	68.44	1,806,613
26 Nov 25	67.82000 -1.38	69.12	67.78	68.75	3,285,231
25 Nov 25	69.20000 +1.65	69.36	67.15	67.98	3,648,510
24 Nov 25	67.55000 +0.30	68.27	66.94	67.42	10,506,117
21 Nov 25	67.25000 +1.73	67.59	65.90	65.98	5,769,786
20 Nov 25	65.52000 -0.50	66.81	64.72	66.73	5,245,791
19 Nov 25	66.02000 -0.79	66.51	65.45	66.43	3,901,260
18 Nov 25	66.81000 -0.19	67.42	66.22	67.00	3,961,163
17 Nov 25	67.00000 -1.05	69.02	66.63	68.05	3,344,988
14 Nov 25	68.05000 -0.48	69.06	67.86	68.34	3,647,572
13 Nov 25	68.53000 -0.49	69.13	68.25	68.50	4,613,544
12 Nov 25	69.02000 +0.61	69.29	67.42	68.27	4,605,005
11 Nov 25	68.41000 +1.18	68.68	66.97	67.51	3,683,644
10 Nov 25	67.23000 -0.29	67.55	66.27	67.52	3,887,136
07 Nov 25	67.52000 +0.16	68.34	66.59	67.38	4,193,265
06 Nov 25	67.36000 -3.08	70.56	67.14	70.05	4,722,405
05 Nov 25	70.44000 +0.65	70.63	69.21	69.46	3,888,445
04 Nov 25	69.79000 +0.41	70.09	68.57	69.65	4,472,678
03 Nov 25	69.38000 +0.57	70.24	67.79	67.85	7,910,126
31 Oct 25	68.81000 -0.83	69.14	66.41	68.76	7,012,388
30 Oct 25	69.64000 -0.87	70.75	68.40	70.66	5,173,031
29 Oct 25	70.51000 -7.72	72.50	63.82	72.33	15,475,608
28 Oct 25	78.23000 +0.11	78.95	77.39	77.88	3,534,752
27 Oct 25	78.12000 +0.23	79.08	77.40	77.89	2,804,424
24 Oct 25	77.89000 +0.23	78.72	77.57	78.14	2,142,399
23 Oct 25	77.66000 +0.47	77.84	76.43	77.14	1,823,080
22 Oct 25	77.19000 +0.34	78.13	76.46	77.00	2,287,172
21 Oct 25	76.85000 +1.89	76.98	74.13	74.64	2,897,221
20 Oct 25	74.96000 +0.97	75.03	73.92	74.02	1,984,301
17 Oct 25	73.99000 -0.36	74.89	73.58	74.18	2,908,389
16 Oct 25	74.35000 -0.84	76.32	73.97	75.63	2,427,293
15 Oct 25	75.19000 -0.54	75.97	74.26	75.65	2,913,443
14 Oct 25	75.73000 +0.55	76.09	74.50	74.56	3,306,461
13 Oct 25	75.18000 -0.40	76.42	75.11	76.42	3,160,190
10 Oct 25	75.58000 -1.94	77.82	75.39	77.43	3,023,840
09 Oct 25	77.52500 -1.47	79.21	77.40	79.00	2,609,573
08 Oct 25	79.00000 -1.60	80.55	78.60	80.45	4,220,712
07 Oct 25	80.60000 -0.55	81.45	79.80	81.22	2,359,262
06 Oct 25	81.15000 -3.65	85.24	80.58	85.11	4,224,447
03 Oct 25	84.80000 +0.90	85.08	84.11	84.20	2,671,795
02 Oct 25	83.90000 +0.42	84.52	82.58	83.20	2,862,831
01 Oct 25	83.48000 -0.89	84.76	82.89	84.21	2,856,309
30 Sep 25	84.37000 +0.14	84.86	83.15	84.22	3,555,927
29 Sep 25	84.23000 +0.24	84.73	83.66	84.73	2,367,101
26 Sep 25	83.99000 +0.90	84.41	82.79	83.09	3,091,205
25 Sep 25	83.09000 -0.96	84.42	82.91	84.05	3,275,521
24 Sep 25	84.05000 -1.26	85.60	83.86	85.56	2,703,804
23 Sep 25	85.31000 -1.00	86.57	85.06	86.32	3,309,872
22 Sep 25	86.31000 -0.79	86.99	85.27	86.70	2,827,685
19 Sep 25	87.10000 -2.16	89.80	86.92	89.40	5,822,326
18 Sep 25	89.26000 +1.39	89.56	87.50	87.91	2,163,287
17 Sep 25	87.87000 -0.26	90.72	87.78	88.72	3,011,551
16 Sep 25	88.13000 -0.84	88.83	87.21	88.63	2,115,499
15 Sep 25	88.97000 +2.17	89.46	87.13	87.14	2,954,049
12 Sep 25	86.80000 -0.26	87.39	86.43	86.68	1,261,443
11 Sep 25	87.06000 +0.76	87.52	86.19	86.48	2,322,130
10 Sep 25	86.30000 -1.84	88.33	85.13	88.26	3,254,024
09 Sep 25	88.14000 +0.08	88.74	87.12	87.88	2,622,596
08 Sep 25	88.06000 -1.40	91.00	87.84	89.16	2,826,633
05 Sep 25	89.46000 +0.36	91.89	89.15	89.77	1,666,570
04 Sep 25	89.10000 +1.24	89.16	87.55	88.16	1,652,884
03 Sep 25	87.86000 -0.26	88.82	87.35	88.10	1,981,011
02 Sep 25	88.12000 -1.37	88.98	87.48	88.87	2,081,151
29 Aug 25	89.49000 -0.84	90.54	89.11	90.14	1,974,761
28 Aug 25	90.33000 +0.88	90.60	88.71	89.52	1,988,975
27 Aug 25	89.45000 +0.08	89.66	88.14	89.12	1,877,535
26 Aug 25	89.37000 -1.14	90.58	88.83	90.37	2,247,228
25 Aug 25	90.51000 -0.71	91.48	90.29	90.86	1,687,481
22 Aug 25	91.22000 +2.86	91.50	88.52	88.52	2,876,277
21 Aug 25	88.36000 +0.11	88.66	87.49	87.68	2,065,804
20 Aug 25	88.25000 -0.70	89.56	88.21	89.00	2,881,769
19 Aug 25	88.95000 +0.79	89.39	87.64	88.23	2,452,159
18 Aug 25	88.16000 -1.50	89.50	88.10	89.26	2,725,642
15 Aug 25	89.66000 +1.69	89.72	87.72	87.97	2,533,844
14 Aug 25	87.97000 +0.41	89.32	87.17	87.34	2,943,620
13 Aug 25	87.56000 -0.90	89.30	84.57	89.15	5,494,975
12 Aug 25	88.46000 -4.04	92.99	87.78	92.82	5,088,579
11 Aug 25	92.50000 -2.00	94.95	92.33	94.23	2,477,861
08 Aug 25	94.50000 -0.84	96.27	94.33	95.53	2,429,530
07 Aug 25	95.34000 -0.95	97.12	95.25	96.83	2,185,701
06 Aug 25	96.29000 -0.27	97.40	96.08	97.19	2,818,862
05 Aug 25	96.56000 -0.27	97.43	96.03	96.89	2,878,202
04 Aug 25	96.83000 +2.23	96.88	94.96	95.53	2,247,743
01 Aug 25	94.60000 -0.59	95.35	93.70	94.70	2,841,265
31 Jul 25	95.19000 -1.06	96.73	94.77	96.10	3,099,593
30 Jul 25	96.25000 +0.66	97.15	95.14	95.51	3,576,286
29 Jul 25	95.59000 +2.23	95.65	93.49	93.69	3,968,882
28 Jul 25	93.36000 +0.39	93.67	92.42	92.85	2,619,096
25 Jul 25	92.97000 +0.01	93.65	92.33	93.38	2,529,650
24 Jul 25	92.96000 +1.96	93.75	90.47	90.84	4,427,221
23 Jul 25	91.00000 +5.84	91.13	88.24	88.24	6,652,481
22 Jul 25	85.16000 +0.15	86.59	84.26	85.02	4,521,120
21 Jul 25	85.01000 +0.31	85.53	84.80	85.24	2,874,198
18 Jul 25	84.70000 -0.25	85.42	84.42	85.32	2,046,798
17 Jul 25	84.95000 -0.19	85.88	84.76	85.25	2,483,728
16 Jul 25	85.14000 +1.05	85.17	83.37	84.53	1,996,045
15 Jul 25	84.09000 -1.55	86.45	84.04	85.86	1,844,117
14 Jul 25	85.64000 +0.21	86.17	84.80	85.26	2,006,062
11 Jul 25	85.43000 -0.62	85.81	84.76	85.30	2,361,772
10 Jul 25	86.05000 +1.55	86.14	83.56	84.03	2,521,702
09 Jul 25	84.50000 +1.67	84.55	82.68	82.83	2,025,908
08 Jul 25	82.83000 +1.23	83.28	81.51	81.60	2,825,948
07 Jul 25	81.60000 -0.52	81.92	80.51	81.73	2,291,416
03 Jul 25	82.12000 +0.70	82.72	81.18	81.73	1,046,583
02 Jul 25	81.42000 -0.49	81.78	80.62	81.57	2,826,878
01 Jul 25	81.91000 +1.51	82.47	79.94	80.40	3,534,954
30 Jun 25	80.40000 -0.36	81.14	79.94	80.68	2,698,387
27 Jun 25	80.76000 -0.74	82.00	80.37	81.50	3,549,398
26 Jun 25	81.50000 +0.24	81.84	80.51	81.60	2,512,908
25 Jun 25	81.26000 +0.26	81.38	80.67	81.08	3,012,864
24 Jun 25	81.00000 +0.96	81.60	80.07	80.63	2,415,030
23 Jun 25	80.04000 +0.39	80.18	79.06	79.66	2,688,643
20 Jun 25	79.65000 +0.08	80.98	79.48	80.24	4,689,585
18 Jun 25	79.57000 -0.32	80.46	79.02	80.02	2,950,300
17 Jun 25	79.89000 -2.05	81.97	79.73	81.74	3,615,816
16 Jun 25	81.94000 +0.78	82.89	81.49	81.77	2,502,165
13 Jun 25	81.16000 -1.21	82.00	80.53	81.35	2,576,221
12 Jun 25	82.37000 +0.58	83.48	81.71	81.90	2,928,437
11 Jun 25	81.79000 +0.72	82.30	80.74	81.00	3,457,127
10 Jun 25	81.07000 +2.15	81.12	79.04	79.10	2,611,726
09 Jun 25	78.92000 +0.40	79.56	77.92	78.79	1,940,344
06 Jun 25	78.52000 +0.32	79.34	78.27	78.74	2,102,086
05 Jun 25	78.20000 +1.14	79.99	77.07	77.21	3,391,747
04 Jun 25	77.06000 +1.37	77.15	75.31	75.80	3,168,388
03 Jun 25	75.69000 +2.42	75.75	72.84	72.84	2,997,125
02 Jun 25	73.27000 -0.29	73.41	71.35	72.84	2,694,751
30 May 25	73.56000 -0.51	74.00	71.94	74.00	6,147,177
29 May 25	74.07000 -0.17	74.82	73.46	74.49	2,135,685
28 May 25	74.24000 -0.37	75.00	74.15	74.66	1,870,680
27 May 25	74.61000 +0.62	75.25	74.24	75.11	2,716,485
23 May 25	73.99000 -0.15	74.08	73.25	73.39	1,900,361
22 May 25	74.14000 +0.18	74.70	73.29	73.95	2,980,808
21 May 25	73.96000 -2.41	76.37	73.96	75.76	3,073,446
20 May 25	76.37000 -0.54	77.12	76.06	76.22	3,421,244
19 May 25	76.91000 -0.08	77.20	75.77	75.96	2,939,054
16 May 25	76.99000 +0.94	77.25	75.85	76.62	2,618,993
15 May 25	76.05000 +0.36	76.28	75.12	75.88	2,610,922
14 May 25	75.69000 +0.51	76.33	74.88	75.17	2,698,812
13 May 25	75.18000 -0.20	76.09	74.90	75.37	2,819,562
12 May 25	75.38000 +0.81	76.78	73.97	76.71	3,687,134
09 May 25	74.57000 -1.28	76.07	74.17	75.93	2,300,033
08 May 25	75.85000 +0.51	76.89	75.22	75.72	2,326,054
07 May 25	75.34000 +0.75	75.67	74.02	74.60	3,083,931
06 May 25	74.59000 -2.51	76.66	74.52	76.41	2,593,371
05 May 25	77.10000 -0.86	78.53	76.95	77.31	2,210,126
02 May 25	77.96000 +1.38	78.56	77.30	77.81	3,225,403
01 May 25	76.58000 +2.41	77.28	73.94	74.74	4,943,853
30 Apr 25	74.17000 -8.53	81.50	73.99	81.34	12,463,336
29 Apr 25	82.70000 +0.96	83.00	80.40	81.16	5,309,381
28 Apr 25	81.74000 -1.08	83.47	81.10	82.92	3,943,453
25 Apr 25	82.82000 -0.40	83.49	81.88	82.76	2,293,437
24 Apr 25	83.22000 +1.39	83.60	81.35	81.83	2,303,265
23 Apr 25	81.83000 +0.96	83.68	81.64	82.01	3,087,524
22 Apr 25	80.87000 +3.06	81.20	78.21	78.21	3,339,123
21 Apr 25	77.81000 -1.89	79.20	76.92	78.61	3,033,723
17 Apr 25	79.70000 +0.68	80.26	79.01	79.75	2,032,237
16 Apr 25	79.02000 -1.49	80.49	78.09	79.84	2,711,983
15 Apr 25	80.51000 +0.98	81.07	79.67	79.67	2,594,481
14 Apr 25	79.53000 +2.14	79.89	76.90	77.70	2,290,825
11 Apr 25	77.39000 +1.97	77.74	74.43	75.27	2,209,047
10 Apr 25	75.42000 -3.28	77.30	72.90	77.30	3,889,073
09 Apr 25	78.70000 +5.47	79.20	71.21	72.24	5,872,155
08 Apr 25	73.23000 -2.52	77.16	72.27	74.53	5,308,201
07 Apr 25	75.75000 +3.13	77.95	72.21	76.50	7,617,245
04 Apr 25	72.62000 -3.73	76.00	72.55	75.93	3,880,433
03 Apr 25	76.35000 -3.57	79.80	76.11	79.80	3,957,383
02 Apr 25	79.92000 +0.74	80.30	78.00	78.11	2,444,679
01 Apr 25	79.18000 -0.05	80.26	78.33	78.79	1,949,621
31 Mar 25	79.23000 -0.08	79.76	78.26	79.10	2,975,726
28 Mar 25	79.31000 -0.82	80.20	78.57	80.13	2,544,427
27 Mar 25	80.13000 -0.24	80.86	79.47	80.39	2,450,663
26 Mar 25	80.37000 +0.14	81.16	79.97	80.44	1,938,252
25 Mar 25	80.23000 +0.09	80.69	79.57	79.82	1,607,623
24 Mar 25	80.14000 +1.68	80.68	79.04	79.39	2,265,705
21 Mar 25	78.46000 -0.56	78.71	77.35	78.52	4,382,268
20 Mar 25	79.02000 -0.38	79.85	78.34	78.69	2,162,109
19 Mar 25	79.40000 +1.04	80.01	77.96	78.23	2,856,880
18 Mar 25	78.36000 -1.79	80.47	78.30	79.39	2,730,862
17 Mar 25	80.15000 +1.42	80.77	78.65	78.67	4,154,594
14 Mar 25	78.73000 +3.29	78.92	75.78	76.43	2,873,731
13 Mar 25	75.44000 -1.42	77.57	75.21	76.62	3,121,012
12 Mar 25	76.86000 -0.01	77.22	75.69	76.92	3,843,026
11 Mar 25	76.87000 -3.04	80.04	76.73	79.90	4,278,233
10 Mar 25	79.91000 +0.52	83.03	79.19	79.63	4,749,386
07 Mar 25	79.39000 +2.53	79.67	75.79	76.68	3,740,502
06 Mar 25	76.86000 -0.95	78.57	76.77	77.06	5,225,127
05 Mar 25	77.81000 +2.23	78.20	75.21	75.22	5,481,492
04 Mar 25	75.58000 +0.19	76.00	74.08	75.15	6,317,827
03 Mar 25	75.39000 -0.86	77.35	75.20	76.01	6,401,050
28 Feb 25	76.25000 +1.89	76.40	74.14	75.63	6,166,688
27 Feb 25	74.36000 -2.56	76.68	73.65	76.64	4,215,620
26 Feb 25	76.92000 -0.68	78.60	76.83	77.23	3,573,592
25 Feb 25	77.60000 +0.11	77.79	76.88	77.47	3,584,470
24 Feb 25	77.49000 +0.70	77.85	76.34	77.44	4,141,634
21 Feb 25	76.79000 -1.54	79.04	76.49	78.33	4,667,002
20 Feb 25	78.33000 -0.88	79.45	77.91	79.21	4,804,491
19 Feb 25	79.21000 +3.75	79.32	72.50	72.83	7,407,823
18 Feb 25	75.46000 +1.40	75.62	73.90	74.36	5,264,264
14 Feb 25	74.06000 +0.50	74.46	73.32	74.10	3,412,359
13 Feb 25	73.56000 +0.29	74.02	72.51	73.43	2,900,970
12 Feb 25	73.27000 -2.73	74.53	72.86	74.11	2,492,722
11 Feb 25	76.00000 -0.97	77.00	75.29	76.21	1,924,033
10 Feb 25	76.97000 -0.28	77.72	76.52	77.72	1,927,713
07 Feb 25	77.25000 -0.94	78.39	77.17	78.39	2,224,421
06 Feb 25	78.19000 +0.47	78.39	77.09	78.09	2,004,051
05 Feb 25	77.72000 +0.26	77.96	75.64	76.62	3,128,135
04 Feb 25	77.46000 +0.66	78.10	76.23	76.51	2,808,385
03 Feb 25	76.80000 +0.20	77.90	76.08	76.52	2,818,198
31 Jan 25	76.60000 +0.08	77.43	76.06	76.19	2,620,581
30 Jan 25	76.52000 +0.87	77.53	75.91	76.81	1,534,311
29 Jan 25	75.65000 -0.47	76.80	75.46	76.28	1,891,671
28 Jan 25	76.12000 -0.32	77.54	75.71	75.87	3,035,519
27 Jan 25	76.44000 +2.28	76.53	73.49	73.52	2,301,117
24 Jan 25	74.16000 -0.22	75.41	73.11	74.00	1,684,790
23 Jan 25	74.38000 +0.37	74.95	73.16	73.60	2,134,925
22 Jan 25	74.01000 -0.15	75.04	73.51	74.16	2,098,515
21 Jan 25	74.16000 +0.31	74.99	73.97	74.45	2,194,181
17 Jan 25	73.85000 +0.43	75.06	72.99	75.06	2,188,997
16 Jan 25	73.42000 +0.20	73.55	71.82	73.16	2,204,176
15 Jan 25	73.22000 +3.61	74.38	71.14	71.14	3,786,462
14 Jan 25	69.61000 +0.32	70.21	68.41	69.43	3,775,737
13 Jan 25	69.29000 -0.58	70.10	68.77	69.81	2,735,461
10 Jan 25	69.87000 -1.47	70.74	69.44	70.33	2,769,162
08 Jan 25	71.34000 +0.98	71.61	70.29	70.63	1,959,326
07 Jan 25	70.36000 -0.85	72.21	70.28	71.22	2,065,483
06 Jan 25	71.21000 -1.04	73.00	71.13	72.16	1,952,564
03 Jan 25	72.25000 +1.42	72.40	70.70	70.86	1,768,465
02 Jan 25	70.83000 -0.76	72.94	70.50	72.17	2,470,964
31 Dec 24	71.59000 -0.23	72.49	70.74	72.04	2,114,018
30 Dec 24	71.82000 -0.40	72.39	71.00	71.69	2,130,745
27 Dec 24	72.22000 -0.88	72.80	71.69	72.28	1,694,343
26 Dec 24	73.10000 +0.15	73.52	71.80	72.38	1,252,589
24 Dec 24	72.95000 +0.21	73.00	71.93	72.33	1,159,695
23 Dec 24	72.74000 +1.30	72.86	70.11	70.12	2,498,620
20 Dec 24	71.44000 +1.60	71.86	69.61	69.89	6,920,952
19 Dec 24	69.84000 -0.93	72.10	69.75	70.65	3,834,078
18 Dec 24	70.77000 -2.36	74.26	70.76	73.12	3,956,208
17 Dec 24	73.13000 -2.09	76.45	73.08	74.76	2,813,173
16 Dec 24	75.22000 +0.15	77.00	74.37	75.05	2,353,732
13 Dec 24	75.07000 -3.18	78.12	74.59	77.69	2,324,266
12 Dec 24	78.25000 +0.67	78.52	76.91	77.72	1,478,657
11 Dec 24	77.58000 +1.15	78.13	76.89	77.14	1,673,531
10 Dec 24	76.43000 -2.22	78.46	76.08	78.46	1,983,441
09 Dec 24	78.65000 +1.33	79.11	77.06	77.36	2,315,918
06 Dec 24	77.32000 +0.29	78.36	77.04	77.40	2,439,839
05 Dec 24	77.03000 -2.72	79.49	74.36	79.38	3,226,887
04 Dec 24	79.75000 -0.40	80.85	79.58	80.17	2,071,383
03 Dec 24	80.15000 +0.08	80.64	79.09	79.27	1,522,811
02 Dec 24	80.07000 -1.27	81.23	79.92	80.70	1,513,703
29 Nov 24	81.34000 -0.63	82.49	81.10	82.36	1,062,955
27 Nov 24	81.97000 +2.05	82.23	80.17	80.53	1,720,694
26 Nov 24	79.92000 -0.36	81.14	79.48	80.41	1,864,091
25 Nov 24	80.28000 +0.47	81.75	79.80	80.87	2,930,582
22 Nov 24	79.81000 +2.81	80.61	76.90	76.90	3,821,039
21 Nov 24	77.00000 +0.73	77.20	74.90	76.82	1,944,030
20 Nov 24	76.27000 +4.18	76.46	71.51	71.52	4,340,540
19 Nov 24	72.09000 -1.26	73.30	71.96	72.87	2,026,203
18 Nov 24	73.35000 +2.10	73.46	70.77	71.35	3,476,942
15 Nov 24	71.25000 -3.79	74.98	71.06	74.96	3,443,237
14 Nov 24	75.04000 -0.73	76.36	74.85	75.46	2,655,697
13 Nov 24	75.77000 +0.36	76.33	75.34	75.46	1,719,217
12 Nov 24	75.41000 -0.46	76.15	75.11	75.70	2,404,427
11 Nov 24	75.87000 -1.52	78.00	75.85	77.86	2,620,305
08 Nov 24	77.39000 +1.09	77.64	76.49	76.50	2,251,821
07 Nov 24	76.30000 +1.43	76.91	74.74	74.80	2,540,166
06 Nov 24	74.87000 -0.47	76.99	74.35	76.89	3,402,771
05 Nov 24	75.34000 +1.51	75.90	73.71	74.02	2,418,497
04 Nov 24	73.83000 +1.33	74.41	72.68	72.69	2,681,395
01 Nov 24	72.50000 -0.29	73.75	71.96	72.71	1,898,827
31 Oct 24	72.79000 -0.67	74.18	72.79	73.42	2,211,305
30 Oct 24	73.46000 +0.22	74.29	73.09	73.30	2,447,544
29 Oct 24	73.24000 -1.07	75.61	73.20	75.22	2,863,281
28 Oct 24	74.31000 -0.17	75.47	73.49	74.97	5,752,927
25 Oct 24	74.48000 +0.57	75.62	73.86	74.39	4,718,179
24 Oct 24	73.91000 +1.09	74.84	71.63	72.56	7,867,046
23 Oct 24	72.82000 -4.05	72.96	68.26	72.43	14,631,266
22 Oct 24	76.87000 -0.49	77.74	75.99	77.57	2,834,680
21 Oct 24	77.36000 -1.89	79.27	77.00	78.49	2,546,266
18 Oct 24	79.25000 +0.92	79.78	77.93	78.47	2,718,136
17 Oct 24	78.33000 +1.10	78.52	76.79	77.30	2,759,644
16 Oct 24	77.23000 -0.99	78.77	76.21	78.28	2,764,716
15 Oct 24	78.22000 +0.88	78.83	77.31	77.41	2,019,014
14 Oct 24	77.34000 +1.07	77.41	75.97	76.68	2,073,507
11 Oct 24	76.27000 +1.44	76.91	74.89	74.90	2,338,772
10 Oct 24	74.83000 -0.87	75.56	74.26	74.88	2,016,781
09 Oct 24	75.70000 +0.55	76.17	74.78	75.11	1,621,901
08 Oct 24	75.15000 +1.85	76.73	73.22	73.22	1,710,217
07 Oct 24	73.30000 -0.80	74.21	72.75	73.99	1,504,067
04 Oct 24	74.10000 +0.20	74.58	73.15	74.44	2,048,771
03 Oct 24	73.90000 -1.21	74.92	73.89	74.44	1,176,518
02 Oct 24	75.11000 +0.46	75.19	73.70	73.87	3,182,859
01 Oct 24	74.65000 -0.79	75.44	73.76	75.36	1,612,967
30 Sep 24	75.44000 +0.43	75.67	74.45	74.95	2,023,905
27 Sep 24	75.01000 +0.28	76.23	74.87	75.46	1,634,694
26 Sep 24	74.73000 +1.03	75.51	73.78	75.50	4,035,783
25 Sep 24	73.70000 -2.64	76.35	73.59	76.35	1,983,027
24 Sep 24	76.34000 -1.03	77.41	76.30	77.02	1,868,130
23 Sep 24	77.37000 +0.00	78.27	76.99	77.80	1,546,419
20 Sep 24	77.37000 -1.92	79.00	76.73	78.99	2,934,142
19 Sep 24	79.29000 +2.44	80.28	78.60	78.88	3,083,616
18 Sep 24	76.85000 +1.12	77.21	73.84	75.82	3,632,033
17 Sep 24	75.73000 -2.17	78.64	75.66	78.33	2,853,614
16 Sep 24	77.90000 -0.97	80.45	77.84	79.86	1,670,787
13 Sep 24	78.87000 +0.90	79.19	77.61	77.68	1,373,648
12 Sep 24	77.97000 -1.64	79.76	76.94	79.40	1,904,568
11 Sep 24	79.61000 +0.41	79.75	77.00	78.76	2,163,880
10 Sep 24	79.20000 -0.33	79.85	77.58	79.77	1,904,872
09 Sep 24	79.53000 +2.08	80.00	76.92	77.66	1,752,058
06 Sep 24	77.45000 +0.09	79.17	77.11	77.77	1,880,857
05 Sep 24	77.36000 +0.16	77.76	76.17	77.67	1,232,219
04 Sep 24	77.20000 +1.27	77.33	76.01	76.01	1,751,592
03 Sep 24	75.93000 -1.37	77.52	75.33	76.82	3,116,848
30 Aug 24	77.30000 +0.19	78.01	76.50	77.68	1,596,227
29 Aug 24	77.11000 +0.58	78.07	76.41	76.89	1,652,452
28 Aug 24	76.52500 -0.64	77.26	75.90	77.25	1,530,485
27 Aug 24	77.17000 -0.68	77.75	76.49	77.52	1,201,320
26 Aug 24	77.85000 +0.86	78.59	77.45	77.45	1,546,083
23 Aug 24	76.99000 +1.44	78.39	75.86	75.86	1,621,698
22 Aug 24	75.55000 -0.04	76.18	75.02	75.94	1,147,104
21 Aug 24	75.59000 +0.75	75.64	74.84	75.16	1,356,565
20 Aug 24	74.84000 -0.07	75.47	74.38	75.23	1,834,308
19 Aug 24	74.91000 +0.87	74.92	74.01	74.04	1,474,299
16 Aug 24	74.04000 -0.51	74.73	73.38	74.55	1,958,187
15 Aug 24	74.55000 +1.01	74.77	73.46	73.98	1,595,367
14 Aug 24	73.54000 +0.37	74.03	72.75	73.10	1,764,030
13 Aug 24	73.17000 +1.14	73.64	71.79	72.14	2,491,278
12 Aug 24	72.03000 -1.85	73.82	71.69	73.82	1,822,572
09 Aug 24	73.88000 -0.07	74.18	72.92	73.69	1,417,289
08 Aug 24	73.95000 +0.01	74.97	73.44	74.05	2,146,177
07 Aug 24	73.94000 +0.38	76.22	73.81	73.91	2,118,173
06 Aug 24	73.56000 +0.86	74.87	72.32	72.38	2,834,205
05 Aug 24	72.70000 -2.57	77.34	72.56	77.33	3,682,528
02 Aug 24	75.27000 -1.87	77.91	74.75	77.05	2,988,547
01 Aug 24	77.14000 -0.88	78.35	76.11	78.11	2,005,254
31 Jul 24	78.02000 -0.46	80.04	77.78	78.64	2,240,885
30 Jul 24	78.48000 -0.31	79.36	77.74	79.16	1,759,643
29 Jul 24	78.79000 +0.28	79.90	78.03	79.13	1,632,151
26 Jul 24	78.51000 +0.67	79.34	77.78	78.63	2,360,609
25 Jul 24	77.84000 +1.49	78.91	75.00	75.87	3,764,624
24 Jul 24	76.35000 +1.51	81.63	73.03	75.36	8,515,084
23 Jul 24	74.84000 -0.67	76.77	74.57	76.29	3,549,614
22 Jul 24	75.51000 +1.11	75.60	73.85	74.13	2,905,620
19 Jul 24	74.40000 -0.87	75.58	73.65	75.22	1,862,652
18 Jul 24	75.27000 -0.65	76.67	74.85	75.62	1,857,917
17 Jul 24	75.92000 -1.05	77.18	75.66	76.53	2,622,617
16 Jul 24	76.97000 +0.96	76.97	75.54	76.09	1,677,758
15 Jul 24	76.01000 +0.22	76.75	74.86	75.42	2,381,871
12 Jul 24	75.79000 +0.59	76.68	74.67	75.49	2,584,254
11 Jul 24	75.20000 +3.36	75.67	72.97	73.49	3,488,607
10 Jul 24	71.84000 +0.25	71.99	70.86	71.99	3,584,276
09 Jul 24	71.59000 -1.04	73.00	71.56	72.63	2,844,100
08 Jul 24	72.63000 -0.52	73.92	72.50	73.17	1,850,689
05 Jul 24	73.15000 -0.68	73.91	72.78	73.83	1,428,099
03 Jul 24	73.83000 -0.39	74.44	73.51	74.15	1,053,471
02 Jul 24	74.22000 +0.34	74.88	73.66	74.50	1,696,252
01 Jul 24	73.88000 -0.26	74.38	73.21	73.93	2,070,494
28 Jun 24	74.14000 -0.12	74.46	73.61	74.26	6,440,348
27 Jun 24	74.26000 +1.41	74.27	72.56	72.68	2,157,671
26 Jun 24	72.85000 -1.05	73.66	72.01	73.66	3,447,281
25 Jun 24	73.90000 -0.46	74.27	72.80	74.03	2,506,943
24 Jun 24	74.36000 +0.42	74.97	73.23	74.25	3,262,762
21 Jun 24	73.94000 +0.87	74.22	72.88	73.31	6,849,073
20 Jun 24	73.07000 +0.34	73.55	72.51	72.98	3,657,820
18 Jun 24	72.73000 -0.47	73.70	71.90	73.58	3,292,511
17 Jun 24	73.20000 -0.73	73.95	72.22	73.29	3,753,404
14 Jun 24	73.93000 -1.27	75.36	73.77	75.00	2,828,109
13 Jun 24	75.20000 -2.44	77.34	75.12	76.75	2,526,144
12 Jun 24	77.64000 +0.93	79.83	77.33	78.86	2,990,079
11 Jun 24	76.71000 +0.28	76.91	75.05	76.09	2,059,977
10 Jun 24	76.43000 +0.22	76.72	75.71	76.15	2,445,037
07 Jun 24	76.21000 -0.84	76.80	75.45	76.30	3,343,077
06 Jun 24	77.05000 -1.01	78.14	76.76	77.82	3,053,136
05 Jun 24	78.06000 -0.56	78.87	77.96	78.42	2,509,777
04 Jun 24	78.62000 +0.57	79.29	78.02	78.02	2,234,808
03 Jun 24	78.05000 -0.12	78.59	76.49	78.49	1,951,437
31 May 24	78.17000 -0.88	79.73	77.37	79.28	2,860,923
30 May 24	79.05000 -1.08	80.45	78.06	80.00	2,607,605
29 May 24	80.13000 -3.13	82.39	80.01	82.26	2,871,756
28 May 24	83.26000 -2.67	85.78	82.70	85.50	1,956,866
24 May 24	85.93000 +0.24	87.04	85.30	85.76	1,236,252
23 May 24	85.69000 -1.50	87.27	85.38	87.27	1,611,628
22 May 24	87.19000 +0.34	87.67	86.50	86.94	1,598,461
21 May 24	86.85000 -0.67	87.86	86.75	87.47	1,172,350
20 May 24	87.52000 +0.02	87.63	86.00	87.63	1,696,787
17 May 24	87.50000 -0.63	88.13	87.16	88.13	1,461,285
16 May 24	88.13000 -0.35	89.29	88.07	88.65	1,519,321
15 May 24	88.48000 +0.70	89.33	87.78	88.38	1,659,765
14 May 24	87.78000 -0.80	89.83	87.36	89.08	1,735,600
13 May 24	88.58000 -1.30	90.93	88.49	90.36	1,464,280
10 May 24	89.88000 -1.46	91.24	89.83	90.97	1,597,175
09 May 24	91.34000 +1.02	91.78	89.89	90.66	1,121,564
08 May 24	90.32000 -2.14	92.18	90.06	92.01	1,094,700
07 May 24	92.46000 +1.16	92.74	91.16	91.54	1,151,917
06 May 24	91.30000 +0.07	91.95	90.61	91.52	1,256,989
03 May 24	91.23000 +1.47	91.93	90.64	91.05	1,244,624
02 May 24	89.76000 -0.60	90.62	88.87	90.62	1,911,264
01 May 24	90.36000 -1.17	92.39	89.43	90.20	2,030,654
30 Apr 24	91.53000 -0.97	92.84	91.03	92.84	2,221,649
29 Apr 24	92.50000 -0.15	93.29	91.96	92.65	1,770,055
26 Apr 24	92.65000 +2.31	93.27	89.80	89.93	2,234,096
25 Apr 24	90.34000 -1.61	92.42	88.79	91.96	2,781,533
24 Apr 24	91.95000 +7.33	93.94	88.83	92.53	4,739,698
23 Apr 24	84.62000 -0.69	86.04	84.40	85.53	3,027,562
22 Apr 24	85.31000 +1.05	86.27	83.16	83.38	3,949,888
19 Apr 24	84.26000 +0.08	85.28	84.07	85.00	2,067,344
18 Apr 24	84.18000 -1.28	86.19	84.13	85.96	1,268,049
17 Apr 24	85.46000 -0.83	87.05	85.40	86.43	1,239,950
16 Apr 24	86.29000 -1.24	87.73	85.65	87.35	2,615,134
15 Apr 24	87.53000 -2.81	91.69	86.76	91.58	2,585,037
12 Apr 24	90.34000 -2.45	92.21	89.96	92.03	1,745,123
11 Apr 24	92.79000 +2.14	93.59	90.47	91.14	1,632,021
10 Apr 24	90.65000 -5.04	92.88	89.60	92.64	2,470,164
09 Apr 24	95.69000 +1.47	95.71	94.23	94.99	1,156,374
08 Apr 24	94.22000 -0.53	95.32	93.72	95.11	1,411,333
05 Apr 24	94.75000 +2.94	95.49	91.69	91.90	1,725,875
04 Apr 24	91.81000 -1.56	95.52	91.76	94.44	1,712,050
03 Apr 24	93.37000 +0.20	93.70	92.28	93.19	1,182,487
02 Apr 24	93.17000 -1.35	94.43	92.72	94.43	1,499,572
01 Apr 24	94.52000 -2.08	96.98	94.29	96.98	1,272,539
28 Mar 24	96.60000 +0.38	97.64	96.13	96.70	2,213,505
27 Mar 24	96.22000 +1.04	96.87	95.33	96.29	1,278,639
26 Mar 24	95.18000 -0.64	96.66	94.75	96.34	2,282,195
25 Mar 24	95.82000 +0.10	96.46	94.49	96.22	2,056,086
22 Mar 24	95.72000 -2.01	97.73	95.57	97.73	1,832,799
21 Mar 24	97.73000 +1.42	97.91	95.72	97.26	1,932,053
20 Mar 24	96.31000 +2.21	96.88	94.09	95.03	2,254,716
19 Mar 24	94.10000 -2.05	97.20	93.95	96.36	3,071,053
18 Mar 24	96.15000 +0.97	100.38	95.80	96.33	5,415,428
15 Mar 24	95.18000 +7.31	95.83	87.52	87.52	9,555,135
14 Mar 24	87.87000 +0.06	88.57	86.54	88.55	2,106,209
13 Mar 24	87.81000 +0.68	88.79	87.16	87.58	1,607,672
12 Mar 24	87.13000 +0.32	87.43	86.04	86.52	1,529,865
11 Mar 24	86.81000 +0.70	87.06	85.85	86.34	1,636,906
08 Mar 24	86.11000 +0.76	86.92	85.42	85.78	2,090,443
07 Mar 24	85.35000 -2.33	88.61	84.93	88.34	2,385,861
06 Mar 24	87.68000 +0.33	87.93	86.65	87.21	1,831,702
05 Mar 24	87.35000 -1.24	88.75	86.61	88.75	2,521,758
04 Mar 24	88.59000 +0.32	89.37	86.97	88.37	1,552,858
01 Mar 24	88.27000 +1.24	88.47	86.08	87.03	1,902,994
29 Feb 24	87.03000 +0.68	87.49	85.86	86.10	2,751,327
28 Feb 24	86.35000 +1.46	86.55	84.24	84.24	1,756,583
27 Feb 24	84.89000 +0.91	86.03	83.89	84.01	1,755,260
26 Feb 24	83.98000 -0.81	85.39	83.49	84.48	1,749,305
23 Feb 24	84.79000 +2.32	85.38	82.75	82.82	3,182,748
22 Feb 24	82.47000 -1.51	86.75	81.62	84.37	4,683,831
21 Feb 24	83.98000 +2.74	84.07	81.29	82.73	5,361,723
20 Feb 24	81.24000 -0.16	81.31	79.82	81.06	3,054,262
16 Feb 24	81.40000 -1.56	82.47	81.32	82.29	1,720,300
15 Feb 24	82.96000 +0.64	83.76	82.57	82.84	1,663,600
14 Feb 24	82.32000 +0.68	82.68	81.34	82.00	1,673,944
13 Feb 24	81.64000 -1.24	81.73	80.02	81.59	2,890,503
12 Feb 24	82.88000 -0.25	84.28	82.83	83.13	2,145,870
09 Feb 24	83.13000 +1.36	83.46	80.51	82.08	4,207,958
08 Feb 24	81.77000 -3.36	85.31	81.28	84.84	2,245,325
07 Feb 24	85.13000 +1.25	85.73	83.92	84.58	2,024,563
06 Feb 24	83.88000 +2.12	83.92	81.82	81.87	1,456,795
05 Feb 24	81.76000 -2.18	83.25	80.18	83.25	1,778,012
02 Feb 24	83.94000 -0.66	84.44	82.64	83.72	2,197,000
01 Feb 24	84.60000 +1.12	85.06	82.89	83.88	1,694,944
31 Jan 24	83.48000 -1.76	85.77	83.34	85.21	1,946,622
30 Jan 24	85.24000 -1.05	86.18	85.00	85.56	998,413
29 Jan 24	86.29000 +1.20	86.30	84.66	84.72	1,572,319
26 Jan 24	85.09000 +0.48	85.68	84.65	84.98	1,299,674
25 Jan 24	84.61000 +0.85	85.28	84.07	84.50	1,357,657
24 Jan 24	83.76000 -0.10	84.73	83.68	84.70	1,435,429
23 Jan 24	83.86000 +0.57	84.05	82.63	83.71	1,363,647
22 Jan 24	83.29000 +0.96	84.62	82.76	82.90	1,499,588
19 Jan 24	82.33000 +0.50	83.00	81.46	82.16	3,414,791
18 Jan 24	81.83000 +0.14	82.34	81.30	81.81	1,743,073
17 Jan 24	81.69000 -0.07	81.81	80.17	80.81	1,546,855
16 Jan 24	81.76000 -1.64	82.65	81.30	82.47	1,655,292
12 Jan 24	83.40000 +1.29	83.62	82.43	83.03	1,261,879
11 Jan 24	82.11000 -0.60	82.75	81.00	82.47	1,749,120
10 Jan 24	82.71000 -1.01	83.49	82.28	83.24	1,477,616
09 Jan 24	83.72000 +0.82	84.25	81.70	82.00	1,536,062
08 Jan 24	82.90000 +1.56	82.97	81.27	82.30	1,644,382
05 Jan 24	81.34000 -0.08	81.88	80.48	81.12	1,464,821
04 Jan 24	81.42000 -1.35	82.96	81.31	82.37	1,916,753
03 Jan 24	82.77000 -2.69	85.25	82.72	85.25	1,984,639
02 Jan 24	85.46000 -1.93	86.87	84.24	86.87	1,974,867
29 Dec 23	87.39000 -0.62	88.09	87.02	87.61	1,163,995
28 Dec 23	88.01000 +0.43	88.21	87.45	87.82	1,133,481
27 Dec 23	87.58000 +0.05	87.58	86.66	87.56	1,663,130
26 Dec 23	87.53000 +0.06	87.84	87.12	87.65	1,058,507
22 Dec 23	87.47000 +0.40	87.80	86.59	87.39	1,547,147
21 Dec 23	87.07000 +0.57	87.70	86.47	87.44	1,278,559
20 Dec 23	86.50000 -1.52	88.26	86.44	88.06	2,044,210
19 Dec 23	88.02000 -0.23	89.06	87.59	88.86	1,819,356
18 Dec 23	88.24500 +0.68	89.11	87.43	88.80	1,364,941
15 Dec 23	87.57000 -0.68	88.61	86.78	88.33	5,078,206
14 Dec 23	88.25000 +2.18	89.07	86.73	87.15	3,511,163
13 Dec 23	86.07000 +1.19	86.63	82.84	85.21	2,356,235
12 Dec 23	84.88000 +0.87	84.93	83.29	84.46	1,792,677
11 Dec 23	84.01000 +1.62	84.69	82.74	83.04	2,817,262
08 Dec 23	82.39000 -0.19	82.79	81.72	81.89	1,933,030
07 Dec 23	82.58000 -1.21	84.58	81.97	84.30	2,165,395
06 Dec 23	83.79000 -0.36	85.10	83.69	84.89	1,614,275
05 Dec 23	84.15000 -1.08	85.03	83.22	84.81	1,685,343
04 Dec 23	85.23000 -0.05	85.72	83.65	84.93	1,854,646
01 Dec 23	85.28000 +2.24	85.52	82.76	82.76	2,001,517
30 Nov 23	83.04000 -0.90	84.21	82.47	83.95	4,284,443
29 Nov 23	83.94000 +0.34	84.61	83.60	83.98	1,362,972
28 Nov 23	83.60000 -0.67	84.22	83.43	84.14	1,172,005
27 Nov 23	84.27000 -0.51	84.75	83.84	84.39	1,476,524
24 Nov 23	84.78000 +0.93	84.80	83.31	83.77	576,735
22 Nov 23	83.85000 +0.56	84.54	83.70	84.03	1,141,125
21 Nov 23	83.29000 +0.29	83.88	82.63	82.93	1,347,175
20 Nov 23	83.00000 +0.27	83.18	82.08	82.77	2,208,793
17 Nov 23	82.73000 +0.49	83.00	81.95	83.00	1,518,371
16 Nov 23	82.24000 -0.02	83.65	81.58	82.70	1,261,486
15 Nov 23	82.26000 -0.48	83.94	82.17	83.05	1,826,351
14 Nov 23	82.74000 +4.21	82.86	80.43	80.71	2,248,776
13 Nov 23	78.53000 -1.12	79.55	77.97	79.23	1,560,396
10 Nov 23	79.65000 +2.04	79.82	77.14	78.00	3,198,779
09 Nov 23	77.61000 +0.37	78.22	76.71	77.17	3,224,680
08 Nov 23	77.24000 -0.70	78.40	76.99	78.40	1,281,461
07 Nov 23	77.94000 +0.91	78.28	76.93	77.30	1,461,316
06 Nov 23	77.03000 -0.35	77.37	76.13	77.21	1,303,776
03 Nov 23	77.38000 +3.36	77.78	75.42	75.42	1,598,339
02 Nov 23	74.02000 +0.35	75.09	73.84	74.34	2,147,864
01 Nov 23	73.67000 +0.26	73.81	72.29	73.38	2,173,467
31 Oct 23	73.41000 +2.62	74.16	71.00	71.10	3,544,448
30 Oct 23	70.79000 +0.21	71.32	69.43	71.28	1,928,215
27 Oct 23	70.58000 -0.28	71.17	69.68	70.56	2,436,285
26 Oct 23	70.86000 -0.05	72.47	70.46	70.91	2,853,418
25 Oct 23	70.91000 -3.26	71.30	67.35	68.00	7,453,860
24 Oct 23	74.17000 +0.92	74.31	72.95	73.75	3,232,405
23 Oct 23	73.25000 -0.59	74.13	73.03	73.77	2,184,584
20 Oct 23	73.84000 -0.10	74.43	72.82	73.94	2,729,659
19 Oct 23	73.94000 -3.72	78.52	73.78	78.23	2,731,531
18 Oct 23	77.66000 -2.14	79.71	77.51	79.51	1,672,775
17 Oct 23	79.80000 -1.82	81.57	79.75	80.80	1,569,273
16 Oct 23	81.62000 +1.32	81.92	80.15	81.85	1,539,250
13 Oct 23	80.30000 +0.12	80.68	79.38	80.48	1,196,001
12 Oct 23	80.18000 -1.69	82.63	79.78	82.05	1,195,127
11 Oct 23	81.87000 -0.13	82.63	80.84	82.23	1,629,776
10 Oct 23	82.00000 +0.43	82.83	81.06	81.41	1,528,076
09 Oct 23	81.57000 +0.93	81.91	79.90	80.03	1,350,778
06 Oct 23	80.64000 +1.15	81.20	78.04	78.63	2,284,729
05 Oct 23	79.49000 +3.06	79.63	76.44	76.67	2,578,721
04 Oct 23	76.43000 +1.27	76.63	74.95	75.26	1,344,619
03 Oct 23	75.16000 -0.81	76.96	74.66	76.09	1,602,146
02 Oct 23	75.97000 -0.92	77.13	75.32	76.78	1,553,227
29 Sep 23	76.89000 +0.08	78.07	76.53	77.28	1,599,935
28 Sep 23	76.81000 +0.46	77.40	76.10	76.56	1,106,886
27 Sep 23	76.35000 +0.05	76.95	75.78	76.42	1,332,282
26 Sep 23	76.30000 -1.82	78.11	76.03	78.00	1,404,117
25 Sep 23	78.12000 +0.06	78.64	77.49	77.83	1,100,589
22 Sep 23	78.06000 -0.17	79.03	77.98	78.36	1,325,815
21 Sep 23	78.23000 -2.90	80.50	78.07	80.50	2,005,688
20 Sep 23	81.13000 +1.07	81.76	80.71	81.05	1,939,973
19 Sep 23	80.06000 +0.34	80.17	78.91	79.67	1,296,526
18 Sep 23	79.72000 +0.60	80.01	78.75	79.19	1,182,727
15 Sep 23	79.12000 -1.54	80.85	78.34	80.74	4,510,206
14 Sep 23	80.66000 -0.38	81.56	79.94	81.33	1,889,371
13 Sep 23	81.04000 -0.72	82.04	80.96	81.76	1,691,770
12 Sep 23	81.76000 -0.65	82.32	81.38	82.26	1,320,765
11 Sep 23	82.41000 -0.16	82.89	81.91	82.86	1,180,368
08 Sep 23	82.57000 -1.05	84.15	82.17	83.80	1,192,711
07 Sep 23	83.62000 +0.63	83.84	82.79	82.92	1,192,553
06 Sep 23	82.99000 -0.09	83.66	82.46	83.26	1,504,943
05 Sep 23	83.08000 +0.51	83.75	81.15	81.15	1,393,839
01 Sep 23	82.57000 +0.58	83.21	82.03	82.93	1,731,019
31 Aug 23	81.99000 -0.61	82.82	81.94	82.47	2,124,209
30 Aug 23	82.60000 +0.23	83.39	82.09	82.34	1,259,158
29 Aug 23	82.37000 +0.60	82.72	81.37	81.72	1,395,490
28 Aug 23	81.77000 +1.57	81.95	80.55	80.76	1,021,079
25 Aug 23	80.20000 +0.64	80.63	79.25	79.62	743,359
24 Aug 23	79.56000 -0.76	81.17	79.50	80.78	1,023,665
23 Aug 23	80.32000 +1.24	80.75	79.14	79.40	986,567
22 Aug 23	79.08000 +0.56	79.44	78.62	78.78	836,572
21 Aug 23	78.52000 +0.23	78.99	77.84	78.05	1,126,168
18 Aug 23	78.29000 +0.41	78.59	77.17	77.41	1,240,646
17 Aug 23	77.88000 -1.49	79.67	77.77	79.53	1,063,073
16 Aug 23	79.37000 -0.50	80.64	79.26	80.00	898,016
15 Aug 23	79.87000 -1.44	80.90	79.62	80.60	1,097,240
14 Aug 23	81.31000 +0.47	81.56	80.22	80.74	1,003,800
11 Aug 23	80.84000 +0.11	80.88	79.50	79.99	1,442,550
10 Aug 23	80.73000 -0.52	82.43	80.37	82.24	1,217,840
09 Aug 23	81.25000 -0.63	82.25	81.11	81.94	1,238,910
08 Aug 23	81.88000 +0.33	82.10	80.55	81.15	1,249,586
07 Aug 23	81.55000 +0.14	81.91	81.08	81.56	1,260,698
04 Aug 23	81.41000 +0.49	82.48	80.58	81.14	1,220,429
03 Aug 23	80.92000 -1.26	82.44	80.62	81.89	1,752,680
02 Aug 23	82.18000 -0.94	83.12	81.96	83.00	1,528,938
01 Aug 23	83.12000 -0.85	83.50	82.79	83.38	1,897,906
31 Jul 23	83.97000 +2.29	84.04	81.56	81.83	2,638,583
28 Jul 23	81.68000 +1.52	82.37	80.83	81.34	3,090,625
27 Jul 23	80.16000 -4.22	84.84	80.07	84.53	4,846,930
26 Jul 23	84.38000 -7.42	87.58	81.68	86.83	6,483,782
25 Jul 23	91.80000 +1.22	91.93	90.24	90.24	2,541,996
24 Jul 23	90.58000 -0.10	91.01	90.02	90.85	2,529,978
21 Jul 23	90.68000 +0.46	91.37	89.92	90.52	6,804,251
20 Jul 23	90.22000 -1.39	91.99	90.03	91.46	1,648,446
19 Jul 23	91.61000 +0.38	92.30	91.24	91.65	2,101,787
18 Jul 23	91.23000 +0.62	91.44	90.15	90.60	1,968,544
17 Jul 23	90.61000 +1.32	90.91	89.05	89.28	1,665,032
14 Jul 23	89.29000 +0.60	89.30	87.94	88.45	1,899,314
13 Jul 23	88.69000 +0.15	89.80	88.58	88.92	2,344,236
12 Jul 23	88.54000 +0.21	89.30	87.60	89.13	2,642,539
11 Jul 23	88.33000 +0.21	88.58	87.43	88.15	2,737,880
10 Jul 23	88.12000 +1.34	88.29	86.90	87.05	2,155,904
07 Jul 23	86.78000 -1.26	88.30	86.70	87.56	2,146,548
06 Jul 23	88.04000 -0.58	88.22	86.69	87.64	2,790,919
05 Jul 23	88.62000 +1.11	88.67	86.64	88.06	3,546,737
03 Jul 23	87.51000 -1.49	88.38	86.76	88.24	3,396,079
30 Jun 23	89.00000 -1.12	92.36	88.68	91.09	32,327,136
29 Jun 23	90.12000 +0.79	90.24	88.11	88.59	3,542,270
28 Jun 23	89.33000 -0.59	91.31	89.02	89.80	3,993,757
27 Jun 23	89.92000 +2.11	90.15	87.63	87.95	3,876,223
26 Jun 23	87.81000 +1.06	88.22	86.20	86.57	3,440,509
23 Jun 23	86.75000 +0.35	87.85	85.80	85.89	7,951,699
22 Jun 23	86.40000 -1.18	87.81	86.28	87.35	4,342,183
21 Jun 23	87.58000 +2.27	88.09	84.76	85.07	5,264,667
20 Jun 23	85.31000 +1.17	85.53	83.04	83.57	3,311,998
16 Jun 23	84.14000 +0.07	84.84	83.47	84.59	7,615,579
15 Jun 23	84.07000 +1.27	84.19	81.85	82.36	2,818,529
14 Jun 23	82.80000 +0.84	83.00	81.67	81.96	2,540,045
13 Jun 23	81.96000 +1.23	82.20	80.43	80.75	2,121,710
12 Jun 23	80.73000 +0.59	80.93	79.41	80.05	2,311,311
09 Jun 23	80.14000 -0.80	80.67	79.24	80.28	1,719,008
08 Jun 23	80.94000 +1.29	81.04	78.90	79.19	1,551,050
07 Jun 23	79.65000 -2.66	82.43	79.53	82.29	2,192,769
06 Jun 23	82.31000 +0.31	82.85	81.64	82.00	1,519,669
05 Jun 23	82.00000 +0.12	82.44	81.39	81.91	1,542,241
02 Jun 23	81.88000 +2.15	82.13	80.10	80.11	2,127,898
01 Jun 23	79.73000 +0.33	80.02	78.72	79.62	1,576,053
31 May 23	79.40000 +0.75	79.62	78.38	78.63	2,363,681
30 May 23	78.65000 +0.16	79.40	78.16	79.01	1,667,057
26 May 23	78.49000 +0.97	78.68	77.07	77.50	1,890,834
25 May 23	77.52000 -1.14	78.69	77.41	78.48	1,747,400
24 May 23	78.66000 +0.16	78.87	78.08	78.34	1,392,669
23 May 23	78.50000 -1.35	79.82	78.28	79.69	1,678,809
22 May 23	79.85000 +1.35	80.07	78.49	78.66	1,639,905
19 May 23	78.50000 +0.47	78.70	77.84	78.43	1,529,697
18 May 23	78.03000 +2.03	78.16	75.74	76.00	1,615,873
17 May 23	76.00000 +0.13	76.71	74.92	76.03	1,305,917
16 May 23	75.87000 -0.11	76.12	75.01	75.67	1,032,785
15 May 23	75.98000 +0.61	76.26	75.15	75.49	869,952
12 May 23	75.37000 +0.40	75.59	74.77	75.25	1,159,632
11 May 23	74.97000 -0.48	75.64	74.63	75.44	1,148,099
10 May 23	75.45000 +1.45	75.74	74.37	74.65	1,208,707
09 May 23	74.00000 -0.30	74.80	73.88	74.32	1,207,790
08 May 23	74.30000 -0.30	74.52	73.44	73.61	1,116,230
05 May 23	74.60000 +0.26	74.90	74.27	74.52	1,615,013
04 May 23	74.34000 +0.64	74.82	73.06	73.82	1,264,838
03 May 23	73.70000 -1.05	75.28	73.60	75.00	1,151,065
02 May 23	74.75000 -1.36	76.18	74.24	76.17	1,950,426
01 May 23	76.11000 -0.84	77.33	75.64	77.09	2,096,392
28 Apr 23	76.95000 -0.22	78.62	76.61	77.22	3,061,163
27 Apr 23	77.17000 +5.25	77.45	72.49	72.54	4,991,330
26 Apr 23	71.92000 +3.42	72.07	68.10	68.27	3,906,041
25 Apr 23	68.50000 -1.76	70.06	68.47	69.85	2,064,366
24 Apr 23	70.26000 +0.26	70.33	69.38	69.97	1,857,475
21 Apr 23	70.00000 +0.99	70.07	68.96	69.16	1,491,760
20 Apr 23	69.01000 -0.68	69.94	68.75	69.27	1,229,468
19 Apr 23	69.69000 -0.17	69.97	68.80	69.43	1,001,982
18 Apr 23	69.86000 +0.17	70.26	69.86	70.00	2,076,948
17 Apr 23	69.69000 +0.47	69.71	68.94	69.42	738,572
14 Apr 23	69.22000 -0.55	69.97	68.67	69.48	1,052,703
13 Apr 23	69.77000 +1.18	69.87	68.74	69.09	1,039,172
12 Apr 23	68.59000 -0.21	69.55	68.50	69.47	1,211,898
11 Apr 23	68.80000 -0.02	69.38	68.30	69.23	1,116,617
10 Apr 23	68.82000 +0.46	69.00	67.22	67.99	2,182,296
06 Apr 23	68.36000 +0.61	68.58	67.41	67.76	2,071,037
05 Apr 23	67.75000 -0.27	68.15	67.67	67.67	1,798,163
04 Apr 23	68.02000 -0.75	68.96	67.66	68.46	2,200,346
03 Apr 23	68.77000 -0.08	68.83	67.88	68.46	1,397,716
31 Mar 23	68.85000 +0.70	69.01	68.04	68.36	2,082,550
30 Mar 23	68.15000 -0.06	68.78	67.89	68.60	2,328,269
29 Mar 23	68.21000 +0.81	68.51	67.74	68.14	1,687,311
28 Mar 23	67.40000 -0.48	68.16	67.03	67.79	1,697,906
27 Mar 23	67.88000 +0.74	68.25	67.17	67.87	3,105,949
24 Mar 23	67.14000 +1.29	67.17	65.37	65.85	3,402,503
23 Mar 23	65.85000 -0.14	66.80	65.12	65.86	2,067,359
22 Mar 23	65.99000 -1.87	67.81	65.93	67.81	1,489,614
21 Mar 23	67.86000 +1.10	67.94	67.22	67.22	1,775,955
20 Mar 23	66.76000 -0.17	67.42	66.39	66.98	1,771,465
17 Mar 23	66.93000 -0.82	67.92	66.40	67.46	3,460,149
16 Mar 23	67.75000 +0.40	68.07	66.70	66.78	1,826,528
15 Mar 23	67.35000 -0.27	67.54	66.07	66.90	1,970,055
14 Mar 23	67.62000 +0.78	68.00	66.83	67.66	2,626,589
13 Mar 23	66.84000 -0.24	67.79	66.28	66.85	2,045,785
10 Mar 23	67.08000 -1.79	68.74	66.79	68.74	2,120,366
09 Mar 23	68.87000 -1.49	70.69	68.70	70.65	1,794,865
08 Mar 23	70.36000 -0.28	71.00	70.00	70.38	1,364,843
07 Mar 23	70.64000 -1.23	72.39	70.41	72.10	1,514,430
06 Mar 23	71.87000 -0.54	72.83	71.66	72.20	1,425,371
03 Mar 23	72.41000 +1.19	72.75	71.14	71.14	1,999,067
02 Mar 23	71.22000 +1.19	71.30	69.84	70.00	1,732,024
01 Mar 23	70.03000 -0.63	70.68	69.83	70.30	2,236,791
28 Feb 23	70.66000 -0.23	71.41	70.38	70.75	3,442,726
27 Feb 23	70.89000 +0.16	71.90	70.63	71.47	2,346,038
24 Feb 23	70.73000 -0.01	71.05	69.62	69.62	2,844,257
23 Feb 23	70.74000 -1.39	72.63	69.97	72.36	6,524,434
22 Feb 23	72.13000 -3.89	74.85	70.68	72.60	9,931,392
21 Feb 23	76.02000 -1.54	77.97	75.85	77.06	2,093,841
17 Feb 23	77.56000 -0.62	78.30	77.08	77.66	2,286,598
16 Feb 23	78.18000 -0.72	79.30	77.44	77.58	1,998,248
15 Feb 23	78.90000 +2.12	79.05	76.40	76.65	2,063,777
14 Feb 23	76.78000 -0.30	77.70	75.80	76.59	1,602,607
13 Feb 23	77.08000 +1.12	77.22	76.15	76.40	1,516,578
10 Feb 23	75.96000 +0.17	76.04	74.71	75.29	1,539,447
09 Feb 23	75.79000 -0.72	78.01	75.65	77.24	1,591,709
08 Feb 23	76.51000 -1.35	77.90	76.04	77.79	1,297,230
07 Feb 23	77.85500 +2.13	78.08	74.96	75.70	1,826,911
06 Feb 23	75.73000 -0.85	76.15	74.90	75.69	2,401,590
03 Feb 23	76.58000 -3.43	79.22	76.24	78.98	2,444,054
02 Feb 23	80.01000 +1.00	80.35	78.88	79.70	3,046,299
01 Feb 23	79.01000 +1.11	79.59	76.44	77.88	3,179,743
31 Jan 23	77.90000 +0.00	78.53	77.40	78.14	2,262,236
30 Jan 23	77.90000 +0.12	78.45	77.25	77.47	1,524,890
27 Jan 23	77.78000 -0.93	78.59	77.71	78.59	2,292,226
26 Jan 23	78.71000 +1.34	78.89	77.31	78.04	1,870,528
25 Jan 23	77.37000 -1.26	78.38	76.36	77.47	3,347,173
24 Jan 23	78.63000 -0.12	78.93	78.09	78.70	1,545,636
23 Jan 23	78.75000 +0.23	79.99	78.29	78.52	1,573,940
20 Jan 23	78.52000 +1.90	78.63	76.03	76.41	1,680,910
19 Jan 23	76.62000 -1.46	78.27	76.53	77.32	1,489,297
18 Jan 23	78.08000 -1.54	80.42	77.83	80.27	1,549,026
17 Jan 23	79.62000 -1.43	81.15	79.52	81.11	1,671,286
13 Jan 23	81.05000 +0.73	81.13	79.85	80.29	985,608
12 Jan 23	80.32000 -0.43	80.50	79.30	80.33	1,668,898
11 Jan 23	80.75000 +2.92	80.80	78.26	78.39	2,073,422
10 Jan 23	77.83000 +0.75	77.85	76.14	76.61	993,151
09 Jan 23	77.08000 -0.04	78.59	76.72	77.46	1,481,328
06 Jan 23	77.12000 +2.22	77.32	74.16	75.80	1,602,612
05 Jan 23	74.90000 -3.10	77.45	74.65	76.99	1,664,914
04 Jan 23	78.00000 +0.35	78.80	77.45	78.60	1,359,412
03 Jan 23	77.65000 +0.37	78.63	76.59	78.29	1,277,332
30 Dec 22	77.28000 -0.39	77.51	76.27	76.90	1,258,301
29 Dec 22	77.67000 +1.62	78.05	76.50	76.70	1,169,896
28 Dec 22	76.05000 -0.70	77.50	75.91	76.97	1,035,699
27 Dec 22	76.75000 -0.14	77.62	76.08	77.01	922,615
23 Dec 22	76.89000 -0.36	77.62	76.36	77.03	878,243
22 Dec 22	77.25000 -0.69	77.44	75.61	77.38	1,958,702
21 Dec 22	77.94000 +1.24	78.28	76.06	77.06	1,751,163
20 Dec 22	76.70000 -0.46	77.36	76.19	77.16	2,379,865
19 Dec 22	77.16000 -0.82	78.49	77.10	77.12	2,282,376
16 Dec 22	77.98000 +0.10	79.42	76.99	77.88	24,253,018
15 Dec 22	77.88000 -3.38	80.38	77.80	80.14	2,933,193
14 Dec 22	81.26000 -0.74	82.87	80.75	81.93	3,062,307
13 Dec 22	82.00000 +0.06	85.06	81.78	84.12	3,177,910
12 Dec 22	81.94000 +1.24	81.96	80.41	81.01	2,467,113
09 Dec 22	80.70000 -1.69	82.93	80.62	82.93	1,806,478
08 Dec 22	82.39000 +2.23	82.44	80.25	80.40	2,088,730
07 Dec 22	80.16000 -0.80	81.50	79.79	81.17	1,566,261
06 Dec 22	80.96000 -0.82	81.87	80.33	81.87	1,500,368
05 Dec 22	81.78000 -1.68	83.21	81.59	82.43	2,217,905
02 Dec 22	83.46000 +0.51	83.78	81.63	82.75	2,211,368
01 Dec 22	82.95000 +1.91	83.07	81.08	81.15	2,589,058
30 Nov 22	81.04000 +2.79	81.32	77.91	78.29	5,665,857
29 Nov 22	78.25000 -0.49	78.58	77.90	78.27	1,903,341
28 Nov 22	78.74000 -1.24	80.17	78.56	79.84	1,875,949
25 Nov 22	79.98000 -0.04	81.00	79.35	80.25	1,208,348
23 Nov 22	80.02000 +0.59	80.51	79.00	79.37	1,839,318
22 Nov 22	79.43000 -1.13	80.91	79.05	80.71	3,006,663
21 Nov 22	80.56000 -0.24	81.81	80.38	81.00	1,916,734
18 Nov 22	80.80000 +0.05	83.21	80.46	82.52	2,592,242
17 Nov 22	80.75000 -1.72	81.83	80.27	81.35	1,671,657
16 Nov 22	82.47000 -0.24	83.17	81.93	82.72	2,090,137
15 Nov 22	82.71000 +0.50	83.93	82.22	83.21	1,958,050
14 Nov 22	82.21000 -1.07	83.79	82.14	83.18	2,161,392
11 Nov 22	83.28000 -0.88	85.37	83.19	84.47	2,170,545
10 Nov 22	84.16000 +4.38	85.24	82.97	83.37	3,250,689
09 Nov 22	79.78000 -0.39	80.15	78.64	79.80	2,126,791
08 Nov 22	80.17000 -0.18	81.55	79.78	80.89	2,680,402
07 Nov 22	80.35000 +0.38	80.84	79.35	80.49	3,313,680
04 Nov 22	79.97000 +0.08	80.78	77.81	80.78	1,986,797
03 Nov 22	79.89000 +0.71	80.90	77.93	78.41	2,056,401
02 Nov 22	79.18000 -2.01	82.40	78.98	80.99	2,656,986
01 Nov 22	81.19000 -1.53	83.70	81.00	83.70	2,414,699
31 Oct 22	82.72000 -0.16	83.44	80.93	82.23	3,113,042
28 Oct 22	82.88000 +1.26	83.38	81.75	82.00	2,207,545
27 Oct 22	81.62000 +1.58	82.07	80.16	80.52	3,646,436
26 Oct 22	80.04000 +5.54	81.53	77.75	78.77	5,832,725
25 Oct 22	74.50000 +3.11	74.64	71.50	71.65	2,888,848
24 Oct 22	71.39000 -0.41	72.78	70.86	72.78	2,697,188
21 Oct 22	71.80000 +1.23	72.31	69.42	70.45	2,316,166
20 Oct 22	70.57000 -1.72	72.68	70.50	72.16	1,694,206
19 Oct 22	72.29000 -1.06	72.86	71.62	72.73	1,449,405
18 Oct 22	73.35000 +1.27	74.40	72.62	73.80	1,689,149
17 Oct 22	72.08000 +1.78	72.47	71.07	71.21	1,470,538
14 Oct 22	70.30000 -1.37	72.80	70.16	72.70	1,809,657
13 Oct 22	71.67000 +0.22	72.27	68.86	69.30	3,069,551
12 Oct 22	71.45000 -0.92	72.54	71.43	72.42	2,335,375
11 Oct 22	72.37000 -0.34	73.84	71.36	72.20	2,073,484
10 Oct 22	72.71000 -0.76	73.52	71.82	73.50	1,434,576
07 Oct 22	73.47000 -1.74	74.68	73.15	74.15	1,779,445
06 Oct 22	75.21000 +0.81	75.82	73.72	73.82	2,035,634
05 Oct 22	74.40000 +0.63	74.97	72.55	73.56	2,068,906
04 Oct 22	73.77000 +1.78	74.48	73.01	73.33	2,893,325
03 Oct 22	71.99000 +2.34	72.44	69.61	70.16	2,257,273
30 Sep 22	69.65000 -1.04	71.89	69.59	70.83	2,440,571
29 Sep 22	70.69000 -1.54	71.97	69.93	71.47	2,546,511
28 Sep 22	72.23000 +2.22	72.32	70.46	70.56	2,647,542
27 Sep 22	70.01000 +0.42	70.65	69.17	69.62	2,253,441
26 Sep 22	69.59000 +0.02	71.55	69.39	69.54	2,841,648
23 Sep 22	69.57000 -0.53	69.94	68.18	69.94	3,030,869
22 Sep 22	70.10000 +0.45	70.54	68.16	69.31	4,021,131
21 Sep 22	69.65000 -1.13	73.00	69.65	71.26	1,969,143
20 Sep 22	70.78000 -1.29	71.54	70.19	71.54	2,617,081
19 Sep 22	72.07000 +1.62	72.20	69.75	69.91	3,900,246
16 Sep 22	70.45000 -2.04	72.13	69.92	71.07	54,034,868
15 Sep 22	72.49000 -1.48	74.88	71.86	73.28	4,374,835
14 Sep 22	73.97000 -2.67	75.57	72.81	74.73	4,363,159
13 Sep 22	76.64000 -1.80	78.15	76.30	76.78	3,385,031
12 Sep 22	78.44000 +0.02	79.14	77.31	78.32	4,335,859
09 Sep 22	78.42000 -0.14	79.14	77.83	78.41	3,404,782
08 Sep 22	78.56000 +0.49	79.25	77.04	77.24	3,213,113
07 Sep 22	78.07000 +1.87	78.35	75.42	75.68	4,329,121
06 Sep 22	76.20000 +5.31	76.92	74.69	75.00	9,180,179
02 Sep 22	70.89000 +0.90	72.61	69.70	70.67	2,893,580
01 Sep 22	69.99000 +0.35	70.03	67.52	69.04	1,484,543
31 Aug 22	69.64000 -0.07	70.71	69.58	70.11	1,567,402
30 Aug 22	69.71000 -0.18	70.75	69.08	70.07	933,324
29 Aug 22	69.89000 -0.43	70.50	69.56	69.99	808,646
26 Aug 22	70.32000 -2.18	72.44	70.15	72.11	745,674
25 Aug 22	72.50000 +1.45	72.67	70.91	71.62	877,268
24 Aug 22	71.05000 -0.39	71.82	70.92	71.40	934,947
23 Aug 22	71.44000 -0.13	72.23	71.07	71.07	2,639,989
22 Aug 22	71.57000 -0.17	71.69	70.63	71.04	1,184,027
19 Aug 22	71.74000 -1.76	72.80	71.57	72.57	1,311,454
18 Aug 22	73.50000 +0.00	73.74	73.18	73.67	839,883
17 Aug 22	73.50000 -1.63	74.82	73.49	74.38	952,798
16 Aug 22	75.13000 -0.26	75.59	74.70	74.70	985,903
15 Aug 22	75.39000 +0.33	75.66	74.55	74.55	944,371
12 Aug 22	75.06000 +1.20	75.18	73.82	74.04	967,713
11 Aug 22	73.86000 -0.87	75.96	73.69	74.70	1,672,226
10 Aug 22	74.73000 +1.84	74.82	73.83	74.41	1,489,400
09 Aug 22	72.89000 +0.02	73.43	71.67	72.38	1,018,601
08 Aug 22	72.87000 +0.00	73.86	72.50	72.95	1,137,394
05 Aug 22	72.87000 +0.00	72.93	71.52	71.66	1,072,554
04 Aug 22	72.87000 +0.35	72.97	71.34	72.69	1,133,503
03 Aug 22	72.52000 +1.53	73.08	71.26	71.31	1,211,427
02 Aug 22	70.99000 -0.17	71.82	70.15	70.59	1,908,135
01 Aug 22	71.16000 -1.43	72.25	70.88	71.92	1,194,032
29 Jul 22	72.59000 +1.67	72.74	70.39	70.39	2,412,565
28 Jul 22	70.92000 +1.24	71.26	69.34	69.85	2,838,651
27 Jul 22	69.68000 +8.98	69.68	63.82	64.00	5,597,845
26 Jul 22	60.70000 -0.89	61.53	60.27	61.53	1,517,994
25 Jul 22	61.59000 -0.22	62.15	60.55	61.80	1,788,020
22 Jul 22	61.81000 -0.78	62.93	61.44	62.50	1,073,284
21 Jul 22	62.59000 +0.29	62.79	61.67	62.55	1,702,435
20 Jul 22	62.30000 +1.17	62.85	61.39	61.56	1,967,422
19 Jul 22	61.13000 +2.05	61.20	59.26	59.88	959,031
18 Jul 22	59.08000 -0.83	60.77	58.89	60.17	744,280
15 Jul 22	59.91000 +1.97	59.96	58.37	58.93	1,192,935
14 Jul 22	57.94000 -1.36	59.25	57.54	58.98	2,024,432
13 Jul 22	59.30000 -0.40	60.12	57.92	58.63	1,128,440
12 Jul 22	59.70000 -1.76	61.81	59.42	61.17	1,448,457
11 Jul 22	61.46000 -0.34	62.01	60.73	61.54	1,466,409
08 Jul 22	61.80000 +0.12	61.87	60.63	61.01	1,557,515
07 Jul 22	61.68000 -0.39	62.66	61.44	61.85	2,738,713
06 Jul 22	62.07000 +0.20	62.19	61.18	62.00	1,325,780
05 Jul 22	61.87000 +0.55	61.96	60.00	60.91	1,146,317
01 Jul 22	61.32000 +0.91	61.53	60.11	60.31	1,031,894
30 Jun 22	60.41000 +0.20	60.62	58.08	59.43	2,235,838
29 Jun 22	60.21000 -0.13	60.77	58.82	60.44	1,569,728
28 Jun 22	60.34000 -1.34	62.07	60.15	61.50	1,533,116
27 Jun 22	61.68000 -1.17	62.85	61.43	62.85	1,341,584
24 Jun 22	62.85000 +3.47	63.19	59.60	60.00	7,279,026
23 Jun 22	59.38000 +1.56	59.44	57.64	58.26	1,784,585
22 Jun 22	57.82000 +1.75	58.28	55.50	55.72	2,046,669
21 Jun 22	56.07000 +0.01	57.18	55.97	57.04	2,409,856
17 Jun 22	56.06000 +0.90	56.92	55.04	55.41	2,618,387
16 Jun 22	55.16000 -1.19	55.26	54.02	55.16	1,829,845
15 Jun 22	56.35000 +1.18	57.34	55.07	56.08	3,233,155
14 Jun 22	55.17000 -0.65	56.33	54.61	55.93	2,193,047
13 Jun 22	55.82000 -2.77	57.94	55.58	56.87	1,809,897
10 Jun 22	58.59000 -1.10	59.13	57.90	58.77	1,621,722
09 Jun 22	59.69000 -1.56	61.44	59.67	61.16	1,021,819
08 Jun 22	61.25000 -0.71	62.28	60.68	61.42	2,020,394
07 Jun 22	61.96000 +0.83	62.05	60.64	60.78	1,043,455
06 Jun 22	61.13000 -1.39	62.81	60.88	62.32	1,805,102
03 Jun 22	62.52000 -1.47	63.63	62.14	62.92	1,242,277
02 Jun 22	63.99000 +2.76	64.00	61.07	61.18	1,793,111
01 Jun 22	61.23000 +0.29	62.13	60.09	61.24	1,724,852
31 May 22	60.94000 -0.56	61.81	60.42	60.96	2,109,091
27 May 22	61.50000 +2.13	61.54	59.28	59.72	1,723,975
26 May 22	59.37000 +0.47	59.82	58.45	59.03	1,878,663
25 May 22	58.90000 +1.45	59.39	57.27	57.50	1,734,203
24 May 22	57.45000 -0.38	57.74	55.61	57.19	1,550,388
23 May 22	57.83000 +0.67	57.92	55.68	57.50	1,762,130
20 May 22	57.16000 +0.35	57.96	55.40	57.85	1,551,401
19 May 22	56.81000 +1.42	57.69	55.12	55.39	1,565,643
18 May 22	55.39000 -2.69	58.04	55.11	56.91	2,143,757
17 May 22	58.08000 +1.10	58.12	56.43	58.11	2,414,521
16 May 22	56.98000 -1.21	58.18	56.03	57.81	2,313,572
13 May 22	58.19000 +2.61	58.67	56.41	56.41	1,598,863
12 May 22	55.58000 +1.39	56.40	53.51	53.80	1,947,426
11 May 22	54.19000 -2.78	57.37	54.02	57.06	2,926,660
10 May 22	56.97000 -1.09	60.00	55.73	60.00	3,841,377
09 May 22	58.06000 -1.05	58.94	56.88	58.61	2,619,241
06 May 22	59.11000 -1.89	61.08	58.38	61.08	1,513,375
05 May 22	61.00000 -3.60	64.32	60.13	63.90	1,634,773
04 May 22	64.60000 +1.24	64.66	61.22	63.30	2,278,345
03 May 22	63.36000 -1.06	64.22	63.14	63.73	1,666,773
02 May 22	64.42000 +0.80	64.57	62.81	63.72	1,876,751
29 Apr 22	63.62000 -1.84	65.93	63.57	65.09	2,338,230
28 Apr 22	65.46000 +1.74	65.76	63.13	64.55	2,357,457
27 Apr 22	63.72000 +3.73	65.85	61.99	62.89	3,152,065
26 Apr 22	59.99000 -2.66	62.62	59.89	62.27	2,662,335
25 Apr 22	62.65000 +1.45	62.66	60.78	61.39	2,199,748
22 Apr 22	61.20000 -0.80	62.63	60.93	62.27	1,988,162
21 Apr 22	62.00000 -1.33	64.48	61.36	63.62	2,243,446
20 Apr 22	63.33000 +0.00	63.85	62.76	63.62	1,570,221
19 Apr 22	63.33000 +2.26	63.68	61.07	61.32	1,853,195
18 Apr 22	61.07000 -0.75	61.81	60.27	61.81	1,886,924
14 Apr 22	61.82000 -1.68	64.21	61.74	63.83	1,271,003
13 Apr 22	63.50000 +1.21	63.70	61.81	62.55	1,225,489
12 Apr 22	62.29000 -1.34	64.68	62.08	64.68	1,989,245
11 Apr 22	63.63000 +0.11	64.24	62.25	63.30	2,009,559
08 Apr 22	63.52000 -1.05	64.68	63.15	64.15	2,081,405
07 Apr 22	64.57000 -0.86	66.38	63.53	65.37	2,429,360
06 Apr 22	65.43000 -1.55	65.82	63.83	65.62	1,666,178
05 Apr 22	66.98000 -0.66	68.39	66.85	67.90	1,375,490
04 Apr 22	67.64000 +1.64	67.97	66.46	66.79	1,764,299
01 Apr 22	66.00000 -0.61	67.48	65.45	66.70	2,091,322
31 Mar 22	66.61000 -1.38	68.41	66.46	68.41	2,341,932
30 Mar 22	67.99000 -1.60	69.28	67.64	68.95	2,169,256
29 Mar 22	69.59000 +1.20	70.18	68.46	69.33	1,652,827
28 Mar 22	68.39000 +0.83	68.46	66.62	67.63	1,702,991
25 Mar 22	67.56000 +0.12	67.95	66.30	67.70	2,233,032
24 Mar 22	67.44000 +0.62	67.45	66.23	67.02	2,922,151
23 Mar 22	66.82000 -0.17	67.26	65.48	66.52	4,319,102
22 Mar 22	66.99000 +2.46	67.01	64.30	64.65	2,589,370
21 Mar 22	64.53000 -0.68	65.19	63.24	64.54	2,506,775
18 Mar 22	65.21000 +2.66	65.59	61.77	61.77	5,594,279
17 Mar 22	62.55000 +3.02	62.57	58.65	59.26	2,601,757
16 Mar 22	59.53000 +1.69	60.78	58.24	58.79	3,809,388
15 Mar 22	57.84000 +1.89	58.22	55.95	55.95	3,294,374
14 Mar 22	55.95000 +0.52	56.74	55.62	55.76	2,930,873
11 Mar 22	55.43000 -0.65	56.72	55.08	56.72	1,430,200
10 Mar 22	56.08000 -0.94	56.30	55.11	55.72	2,415,424
09 Mar 22	57.02000 +2.71	58.13	55.69	55.99	3,755,294
08 Mar 22	54.31000 +1.04	55.69	53.30	53.71	4,157,464
07 Mar 22	53.27000 -4.65	57.85	53.25	57.51	4,140,080
04 Mar 22	57.92000 -0.67	58.79	57.33	58.09	1,975,227
03 Mar 22	58.59000 -1.13	60.18	58.36	60.09	2,133,464
02 Mar 22	59.72000 -0.11	60.94	59.35	60.12	2,419,307
01 Mar 22	59.83000 -1.18	61.17	59.65	61.11	2,383,855
28 Feb 22	61.01000 -0.69	61.43	59.04	61.26	4,794,650
25 Feb 22	61.70000 +1.10	62.09	58.44	60.31	4,450,422
24 Feb 22	60.60000 +7.10	60.74	51.44	51.64	8,329,892
23 Feb 22	53.50000 -9.44	59.31	49.00	49.42	16,502,611
22 Feb 22	62.94000 -2.01	65.13	62.69	64.92	3,161,761
18 Feb 22	64.95000 -0.70	65.97	64.55	65.95	1,594,177
17 Feb 22	65.65000 -1.64	67.08	65.57	66.62	1,351,813
16 Feb 22	67.29000 -0.40	67.59	66.38	67.41	2,648,404
15 Feb 22	67.69000 +1.70	67.79	65.83	67.33	2,474,457
14 Feb 22	65.99000 +0.00	67.17	65.15	65.90	2,348,023
11 Feb 22	65.99000 -3.85	70.11	65.77	69.84	3,512,621
10 Feb 22	69.84000 -1.20	71.50	69.41	69.65	1,288,051
09 Feb 22	71.04000 +1.99	71.19	70.01	70.64	1,237,711
08 Feb 22	69.05000 -0.35	69.79	68.22	69.00	1,706,515
07 Feb 22	69.40000 +0.85	70.33	68.42	68.45	1,603,298
04 Feb 22	68.55000 +0.33	68.96	67.21	67.94	1,800,783
03 Feb 22	68.22000 -2.78	69.95	68.15	69.75	1,783,749
02 Feb 22	71.00000 +0.49	71.21	69.47	70.71	2,098,264
01 Feb 22	70.51000 +0.35	71.09	67.50	70.43	1,616,287
31 Jan 22	70.16000 +2.79	70.23	67.71	67.79	1,813,905
28 Jan 22	67.37000 +1.55	67.51	64.78	66.20	1,511,452
27 Jan 22	65.82000 -0.16	67.34	65.50	66.59	2,025,111
26 Jan 22	65.98000 -1.06	68.80	65.51	67.94	2,368,813
25 Jan 22	67.04000 -2.61	69.23	66.61	68.42	2,747,786
24 Jan 22	69.65000 -1.27	70.45	66.35	70.45	3,320,849
21 Jan 22	70.92000 -1.38	72.82	70.76	71.86	1,351,683
20 Jan 22	72.30000 -0.85	74.52	72.08	73.33	1,822,516
19 Jan 22	73.15000 +0.00	73.98	72.77	73.29	1,428,240
18 Jan 22	73.15000 -1.38	74.24	72.76	73.81	1,902,258
14 Jan 22	74.53000 +0.51	74.80	73.08	73.65	2,052,701
13 Jan 22	74.02000 -0.79	75.67	73.71	74.97	2,337,919
12 Jan 22	74.81000 -0.48	76.34	74.69	75.26	1,557,214
11 Jan 22	75.29000 +3.78	75.58	71.85	71.95	2,077,990
10 Jan 22	71.51000 -0.37	71.53	69.58	71.23	3,385,855
07 Jan 22	71.88000 -1.77	73.94	71.66	73.65	2,969,581
06 Jan 22	73.65000 -1.10	74.83	73.13	74.32	1,887,275
05 Jan 22	74.75000 -2.63	78.67	74.68	78.67	2,062,027
04 Jan 22	77.38000 -1.46	79.04	77.05	78.63	1,475,708
03 Jan 22	78.84000 -0.19	79.73	77.68	79.35	1,577,116
31 Dec 21	79.03000 -1.14	80.39	78.94	80.12	1,076,634
30 Dec 21	80.17000 +0.32	80.83	79.92	80.02	1,483,899
29 Dec 21	79.85000 +0.10	80.11	79.58	79.88	965,316
28 Dec 21	79.75000 -0.21	80.51	79.65	80.32	805,953
27 Dec 21	79.96000 +0.02	80.62	79.56	80.16	1,046,213
23 Dec 21	79.94000 +1.11	80.42	78.85	79.20	1,202,490
22 Dec 21	78.83000 +0.48	78.91	77.57	77.57	1,288,741
21 Dec 21	78.35000 +1.00	78.48	77.53	77.96	1,100,553
20 Dec 21	77.35000 -1.35	78.12	77.10	77.89	1,886,824
17 Dec 21	78.70000 +0.73	79.03	76.27	77.74	4,382,853
16 Dec 21	77.97000 -0.10	79.19	77.42	78.44	2,204,823
15 Dec 21	78.07000 +0.81	78.33	76.55	77.42	1,758,842
14 Dec 21	77.26000 -0.78	77.55	76.42	77.27	2,477,086
13 Dec 21	78.04000 -0.20	78.50	77.60	78.25	2,149,931
10 Dec 21	78.24000 -0.56	79.55	77.48	79.07	2,102,093
09 Dec 21	78.80000 -0.19	79.62	78.14	79.06	3,416,252
08 Dec 21	78.99000 +0.17	79.03	78.02	78.20	1,725,961
07 Dec 21	78.82000 +1.47	79.96	78.55	79.96	1,583,632
06 Dec 21	77.35000 -1.42	79.76	76.04	78.78	2,611,718
03 Dec 21	78.77000 +0.06	79.81	78.21	79.40	3,055,614
02 Dec 21	78.71000 +3.48	78.93	75.09	75.25	3,042,985
01 Dec 21	75.23000 -2.53	79.44	75.16	79.44	1,734,851
30 Nov 21	77.76000 -2.23	80.12	77.54	79.83	2,487,754
29 Nov 21	79.99000 +2.40	80.38	77.99	79.39	2,139,798
26 Nov 21	77.59000 -2.11	79.54	77.37	79.19	824,204
24 Nov 21	79.70000 -0.56	80.19	79.28	79.79	1,094,778
23 Nov 21	80.26000 +0.18	80.44	79.33	79.60	1,229,938
22 Nov 21	80.08000 -1.49	81.89	79.93	81.47	1,700,554
19 Nov 21	81.57000 +0.19	82.36	81.28	82.01	1,602,631
18 Nov 21	81.38000 -1.19	82.75	80.84	82.34	1,694,116
17 Nov 21	82.57000 -1.49	84.24	81.99	83.69	1,267,048
16 Nov 21	84.06000 +0.25	84.71	83.36	83.78	1,469,191
15 Nov 21	83.81000 +0.95	84.04	82.53	82.53	1,513,341
12 Nov 21	82.86000 +1.21	83.10	81.88	82.31	1,540,222
11 Nov 21	81.65000 -0.56	82.98	81.09	82.35	1,561,171
10 Nov 21	82.21000 -1.04	84.12	81.84	82.75	1,614,376
09 Nov 21	83.25000 +0.18	83.60	82.67	83.12	1,944,030
08 Nov 21	83.07000 -0.18	83.75	82.39	83.48	1,547,482
05 Nov 21	83.25000 -0.96	84.78	82.81	84.48	1,530,151
04 Nov 21	84.21000 -0.21	85.56	83.99	84.78	1,635,143
03 Nov 21	84.42000 -0.69	85.42	83.07	85.11	1,378,206
02 Nov 21	85.11000 -0.04	85.95	84.51	85.87	2,156,899
01 Nov 21	85.15000 -0.90	86.26	84.12	86.13	2,323,130
29 Oct 21	86.05000 -1.52	87.86	85.86	87.17	2,790,995
28 Oct 21	87.57000 -2.25	91.45	87.22	89.77	2,937,580
27 Oct 21	89.82000 -9.92	99.42	89.72	99.42	3,639,202
26 Oct 21	99.74000 +0.55	101.05	99.40	99.66	1,160,358
25 Oct 21	99.19000 -0.10	99.84	98.95	99.35	890,855
22 Oct 21	99.29000 +0.75	99.78	98.55	98.83	967,349
21 Oct 21	98.54000 +1.72	98.62	96.19	96.72	984,049
20 Oct 21	96.82000 +0.30	97.25	96.23	97.08	792,410
19 Oct 21	96.52000 +1.58	96.63	95.19	95.25	910,199
18 Oct 21	94.94000 +1.14	95.13	93.00	93.60	1,365,856
15 Oct 21	93.80000 +1.45	94.39	92.38	92.65	1,569,402
14 Oct 21	92.35000 +2.97	92.42	90.00	90.00	841,252
13 Oct 21	89.38000 +2.22	89.47	87.03	87.56	922,879
12 Oct 21	87.16000 +0.63	87.86	86.73	86.97	649,276
11 Oct 21	86.53000 -0.35	87.58	86.44	87.03	744,964
08 Oct 21	86.88000 -0.31	87.47	86.04	87.05	742,926
07 Oct 21	87.19000 +0.85	88.34	86.79	87.08	1,023,587
06 Oct 21	86.34000 -0.17	86.62	85.30	86.42	1,127,176
05 Oct 21	86.51000 +0.72	86.54	85.27	85.72	2,123,117
04 Oct 21	85.79000 -1.98	87.74	85.45	87.60	1,394,724
01 Oct 21	87.77000 +1.71	87.96	85.60	86.52	1,174,563
30 Sep 21	86.06000 +0.68	86.68	85.51	85.53	1,359,112
29 Sep 21	85.38000 +0.00	86.89	85.17	85.34	1,100,400
28 Sep 21	85.38000 -2.25	87.21	85.02	87.16	1,089,065
27 Sep 21	87.63000 -0.71	88.98	86.94	87.91	1,852,052
24 Sep 21	88.34000 -0.18	88.60	87.14	87.78	1,206,430
23 Sep 21	88.52000 +0.15	89.59	88.34	88.37	1,594,861
22 Sep 21	88.37000 +0.22	89.08	87.84	88.65	1,069,870
21 Sep 21	88.15000 -0.57	89.32	87.96	88.86	1,316,146
20 Sep 21	88.72000 -0.66	89.27	87.61	88.79	1,284,181
17 Sep 21	89.38000 +0.28	89.72	88.49	89.10	3,188,127
16 Sep 21	89.10000 +0.15	89.39	88.33	88.69	861,009
15 Sep 21	88.95000 -0.39	89.58	88.44	89.58	894,582
14 Sep 21	89.34000 -0.03	90.24	88.87	89.57	993,678
13 Sep 21	89.37000 -0.78	90.81	89.21	90.74	1,600,647
10 Sep 21	90.15000 +0.46	90.85	89.29	89.97	1,799,576
09 Sep 21	89.69000 +1.03	89.91	88.13	88.59	1,976,034
08 Sep 21	88.66000 +0.95	88.87	87.40	87.66	949,475
07 Sep 21	87.71000 -0.15	87.94	86.40	87.57	1,862,939
03 Sep 21	87.86000 +0.68	87.94	86.72	87.26	1,769,628
02 Sep 21	87.18000 +0.34	88.28	86.64	87.37	1,734,105
01 Sep 21	86.84000 +2.10	86.97	84.68	84.97	2,076,870
31 Aug 21	84.74000 +0.75	85.02	83.57	84.24	2,250,410
30 Aug 21	83.99000 +0.80	83.99	82.80	83.16	1,458,420
27 Aug 21	83.19000 +0.39	83.74	82.32	82.36	1,042,820
26 Aug 21	82.80000 -1.26	84.35	82.79	84.13	1,251,347
25 Aug 21	84.06000 -0.31	84.89	83.46	84.22	1,192,152
24 Aug 21	84.37000 +0.81	85.03	83.27	83.44	1,484,743
23 Aug 21	83.56000 +1.03	83.97	82.25	82.30	1,108,474
20 Aug 21	82.53000 +0.37	82.82	81.85	82.52	750,989
19 Aug 21	82.16000 +1.19	82.31	80.29	80.47	1,606,182
18 Aug 21	80.97000 -2.22	83.15	80.94	82.87	1,318,238
17 Aug 21	83.19000 +0.04	83.40	82.50	82.75	1,271,617
16 Aug 21	83.15000 -1.30	84.34	82.61	84.10	1,467,467
13 Aug 21	84.45000 +0.48	85.56	83.82	85.56	1,310,070
12 Aug 21	83.97000 -0.94	84.85	83.62	84.39	887,618
11 Aug 21	84.91000 -0.14	85.78	84.34	85.46	2,070,370
10 Aug 21	85.05000 -0.58	86.74	84.21	86.07	1,260,516
09 Aug 21	85.63000 -0.37	86.67	85.51	86.37	821,366
06 Aug 21	86.00000 -1.92	87.97	85.87	87.97	2,063,199
05 Aug 21	87.92000 +1.66	87.94	86.32	86.55	986,359
04 Aug 21	86.26000 -1.07	87.64	85.63	85.64	1,701,078
03 Aug 21	87.33000 -1.57	89.28	87.06	89.17	1,286,107
02 Aug 21	88.90000 +0.05	89.62	88.36	89.13	1,739,454
30 Jul 21	88.85000 +1.35	88.97	87.03	87.25	1,942,984
29 Jul 21	87.50000 +0.55	89.47	86.06	86.62	2,574,382
28 Jul 21	86.95000 -2.07	87.26	80.00	80.00	7,182,836
27 Jul 21	89.02000 -0.25	89.58	87.51	88.93	1,572,649
26 Jul 21	89.27000 -0.70	89.84	89.12	89.80	1,263,971
23 Jul 21	89.97000 +0.81	90.26	89.06	89.50	842,963
22 Jul 21	89.16000 +0.32	89.57	88.21	88.66	1,076,189
21 Jul 21	88.84000 +0.74	88.95	87.65	88.17	1,377,967
20 Jul 21	88.10000 +2.11	88.86	86.10	86.28	2,311,333
19 Jul 21	85.99000 -1.36	87.18	85.60	87.12	1,423,569
16 Jul 21	87.35000 +0.02	88.20	86.43	87.36	2,143,063
15 Jul 21	87.33000 +1.46	87.76	85.54	85.88	1,964,781
14 Jul 21	85.87000 +0.64	86.44	85.04	85.35	1,535,278
13 Jul 21	85.23000 -0.81	86.57	85.21	86.02	1,547,761
12 Jul 21	86.04000 -0.24	86.75	85.44	86.61	1,745,549
09 Jul 21	86.28000 +1.20	86.36	85.04	85.26	1,141,168
08 Jul 21	85.08000 -0.75	86.49	84.23	84.76	1,987,478
07 Jul 21	85.83000 +2.25	86.14	83.30	84.00	2,629,837
06 Jul 21	83.58000 +1.00	83.99	82.07	82.70	3,105,999
02 Jul 21	82.58000 -0.67	84.25	82.48	84.04	2,812,481
01 Jul 21	83.25000 +0.43	84.65	82.70	83.42	2,670,800
30 Jun 21	82.82000 -0.47	83.90	82.44	83.55	3,364,875
29 Jun 21	83.29000 -1.63	85.94	82.90	85.60	5,113,137
28 Jun 21	84.92000 -3.35	88.65	84.41	88.20	3,335,175
25 Jun 21	88.26500 +0.44	88.79	86.93	87.60	9,020,090
24 Jun 21	87.82400 -1.22	89.60	87.13	89.19	2,857,200
23 Jun 21	89.04500 -1.63	90.57	88.87	90.37	2,364,320
22 Jun 21	90.67200 +0.57	91.02	89.82	90.17	1,595,310
21 Jun 21	90.09800 +2.20	90.99	87.74	88.42	2,065,010
18 Jun 21	87.89500 -1.46	89.41	87.47	88.92	3,501,940
17 Jun 21	89.35900 +2.22	89.71	86.65	86.94	1,891,290
16 Jun 21	87.13600 +0.29	87.78	86.61	86.89	2,224,990
15 Jun 21	86.84400 -1.13	89.33	86.54	88.35	1,667,570
14 Jun 21	87.97701 +1.00	88.96	87.21	87.58	1,764,240
11 Jun 21	86.97500 +1.29	87.15	85.53	85.87	2,261,590
10 Jun 21	85.68900 +0.86	86.13	85.10	85.22	1,453,550
09 Jun 21	84.83100 +0.28	85.39	84.73	85.00	1,377,670
08 Jun 21	84.55300 +1.76	84.83	83.10	83.10	1,423,900
07 Jun 21	82.79400 -1.31	83.99	82.53	83.60	2,976,320
04 Jun 21	84.10000 +0.48	84.48	83.36	83.90	1,365,910
03 Jun 21	83.61501 -0.97	84.31	83.30	84.04	1,296,780
02 Jun 21	84.58600 -0.85	86.22	84.00	85.78	2,243,570
01 Jun 21	85.43500 +0.03	86.30	84.78	85.82	2,711,990
28 May 21	85.40000 +0.92	86.09	84.60	85.26	1,718,250
27 May 21	84.48300 -0.56	85.58	84.07	85.16	2,649,640
26 May 21	85.04200 +0.05	85.28	83.50	85.09	2,164,040
25 May 21	84.98900 +0.56	85.82	84.51	84.86	1,811,270
24 May 21	84.43300 +0.56	84.90	83.80	84.59	1,551,380
21 May 21	83.86900 -0.32	85.96	83.63	85.11	1,800,400
20 May 21	84.18800 +1.28	85.46	83.24	83.38	2,348,780
19 May 21	82.90600 +1.05	82.97	80.74	80.74	1,426,390
18 May 21	81.85500 +0.06	84.04	80.72	81.59	1,708,810
17 May 21	81.79601 -0.39	82.29	80.93	82.29	1,454,940
14 May 21	82.19000 +1.11	82.81	81.28	81.83	2,492,620
13 May 21	81.08100 -0.79	82.61	80.52	82.61	2,489,250
12 May 21	81.86900 -2.88	84.33	81.47	84.33	1,867,830
11 May 21	84.74900 +0.78	85.31	82.14	82.20	2,247,470
10 May 21	83.97200 -1.10	85.72	83.63	85.36	1,979,240
07 May 21	85.06700 +3.01	85.76	82.20	83.01	2,502,880
06 May 21	82.06100 -1.34	83.48	81.68	83.48	3,227,420
05 May 21	83.39900 -1.63	85.63	82.96	85.46	1,959,550
04 May 21	85.03200 -0.86	85.67	84.42	84.80	1,519,630
03 May 21	85.89100 +0.45	86.86	84.66	86.62	1,823,100
30 Apr 21	85.44300 -2.44	87.48	85.36	87.14	1,509,850
29 Apr 21	87.88400 +1.67	88.34	86.00	86.78	1,998,520
28 Apr 21	86.21600 -7.46	92.23	84.28	92.23	5,205,650
27 Apr 21	93.68000 +0.35	94.35	92.92	93.90	1,901,700
26 Apr 21	93.32800 -0.04	93.39	92.38	93.25	1,061,870
23 Apr 21	93.37300 +2.07	93.88	91.47	91.68	1,673,170
22 Apr 21	91.30000 +0.38	92.58	90.62	90.62	1,147,500
21 Apr 21	90.92500 -0.37	91.80	90.51	91.45	1,968,660
20 Apr 21	91.29300 +1.39	91.42	90.10	90.46	1,781,640
19 Apr 21	89.90000 -0.59	90.68	89.20	90.47	1,583,980
16 Apr 21	90.49300 -0.84	91.19	89.67	91.19	1,485,490
15 Apr 21	91.33600 +1.81	93.15	90.70	91.10	2,543,130
14 Apr 21	89.52800 -1.05	91.00	89.11	90.95	2,250,470
13 Apr 21	90.57500 +1.83	91.32	88.66	89.30	2,179,320
12 Apr 21	88.74900 +0.00	88.88	87.60	88.69	1,843,000
09 Apr 21	88.74900 +1.31	88.82	86.98	87.41	1,681,790
08 Apr 21	87.44300 +1.46	87.96	85.71	86.51	1,875,960
07 Apr 21	85.98800 -0.13	86.32	84.77	85.76	3,145,930
06 Apr 21	86.11400 +1.29	86.59	84.22	85.13	3,296,310
05 Apr 21	84.82400 -1.31	86.22	83.83	86.22	2,637,560
01 Apr 21	86.13800 +3.95	86.35	82.96	82.96	3,235,090
31 Mar 21	82.18900 +2.23	83.29	80.02	80.35	3,086,290
30 Mar 21	79.95500 -1.00	81.24	79.33	80.74	1,682,460
29 Mar 21	80.96000 -0.69	82.37	80.07	81.37	2,287,310
26 Mar 21	81.64700 +1.32	81.84	79.65	80.44	1,584,710
25 Mar 21	80.32400 -0.10	80.59	79.22	79.91	2,734,890
24 Mar 21	80.42300 -2.65	83.59	80.24	82.63	2,667,960
23 Mar 21	83.07600 +0.30	83.82	82.42	83.69	1,514,020
22 Mar 21	82.78100 +0.92	83.33	81.68	82.13	2,101,910
19 Mar 21	81.86600 +1.31	82.11	80.41	80.70	4,488,720
18 Mar 21	80.55100 -1.75	81.56	79.36	81.34	2,743,440
17 Mar 21	82.30000 -1.57	83.90	81.38	83.47	3,764,280
16 Mar 21	83.86800 +0.08	84.84	83.42	84.32	2,223,450
15 Mar 21	83.78600 +1.93	84.13	81.95	82.28	2,512,480
12 Mar 21	81.85500 +0.13	82.43	80.72	81.26	2,967,070
11 Mar 21	81.72900 +0.92	82.95	80.29	81.28	3,112,480
10 Mar 21	80.81200 -0.68	83.96	80.77	82.17	3,743,330
09 Mar 21	81.49699 +2.27	83.17	80.35	80.87	3,861,680
08 Mar 21	79.23100 -0.64	81.59	79.21	79.82	4,639,020
05 Mar 21	79.86900 +4.02	82.50	77.40	80.20	13,142,700
04 Mar 21	75.84600 -0.43	77.38	74.31	76.10	10,247,170
03 Mar 21	76.28000 -2.74	79.55	76.07	78.50	4,591,390
02 Mar 21	79.01700 -2.48	82.06	78.80	81.81	6,030,480
01 Mar 21	81.50000 -0.88	83.00	81.04	82.31	8,186,880
26 Feb 21	82.37600 +0.38	82.97	81.10	81.10	3,078,320
25 Feb 21	82.00000 -1.62	84.77	80.96	83.31	4,639,620
24 Feb 21	83.62300 -3.07	87.15	82.80	85.00	5,972,280
23 Feb 21	86.69800 -0.97	88.08	84.64	87.00	3,820,320
22 Feb 21	87.66700 -3.66	90.90	87.13	90.90	3,908,350
19 Feb 21	91.32500 -0.66	92.99	90.56	92.56	4,883,030
18 Feb 21	91.98300 +0.91	92.43	90.26	90.67	4,975,920
17 Feb 21	91.07500 +1.04	91.11	87.09	88.13	4,934,020
16 Feb 21	90.03700 -3.94	90.55	87.82	88.97	10,809,910
12 Feb 21	93.97600 +1.49	93.98	91.43	92.88	1,073,600
11 Feb 21	92.48900 -0.01	93.06	91.87	92.84	1,391,700
10 Feb 21	92.49900 +1.91	92.52	90.41	91.77	1,746,760
09 Feb 21	90.58800 +0.55	91.43	89.88	89.89	2,659,860
08 Feb 21	90.03400 -0.78	91.81	89.50	90.93	2,359,210
05 Feb 21	90.81800 -1.12	92.51	90.42	92.25	2,105,610
04 Feb 21	91.94099 +0.20	95.28	91.25	93.00	4,234,290
03 Feb 21	91.73600 -0.31	92.59	90.85	91.47	2,362,270
02 Feb 21	92.04100 -0.46	93.66	89.76	93.59	4,073,110
01 Feb 21	92.50000 +2.53	94.22	90.55	91.26	2,373,200
29 Jan 21	89.97100 -0.21	90.90	88.75	89.06	3,036,260
28 Jan 21	90.18000 +1.21	91.18	87.85	88.19	2,883,420
27 Jan 21	88.97100 -1.33	90.17	87.80	89.30	4,966,930
26 Jan 21	90.30500 -0.62	91.31	89.54	91.21	3,450,570
25 Jan 21	90.92600 +1.32	91.07	88.23	90.20	3,125,190
22 Jan 21	89.60500 -1.59	92.23	89.44	91.31	2,965,210
21 Jan 21	91.19600 +1.22	91.50	89.40	90.50	2,901,550
20 Jan 21	89.97701 +2.78	90.39	87.32	87.96	3,039,060
19 Jan 21	87.19700 +1.83	87.78	85.12	85.99	3,027,950
15 Jan 21	85.37199 -1.46	87.77	85.18	87.26	2,118,280
14 Jan 21	86.82800 -2.36	89.96	86.60	89.15	2,006,580
13 Jan 21	89.18700 +0.96	90.45	87.70	88.28	2,188,310
12 Jan 21	88.22900 -2.21	90.84	88.22	90.23	1,550,820
11 Jan 21	90.43700 -1.52	91.91	90.25	91.38	1,204,620
08 Jan 21	91.95200 +1.40	92.45	90.68	91.14	1,538,880
07 Jan 21	90.54800 +0.88	92.41	89.85	90.28	2,116,120
06 Jan 21	89.67000 +0.29	91.71	89.15	89.55	2,203,290
05 Jan 21	89.38000 -0.15	91.52	88.40	89.47	2,420,830
04 Jan 21	89.52600 -2.90	93.68	89.10	93.22	2,160,690
31 Dec 20	92.42800 -0.07	92.95	91.81	92.33	1,399,720
30 Dec 20	92.49600 +0.67	92.76	90.62	91.95	1,774,190
29 Dec 20	91.82200 -2.13	94.45	91.28	94.45	1,091,190
28 Dec 20	93.95000 +3.29	95.12	91.10	91.52	3,760,650
24 Dec 20	90.66300 -0.11	91.60	90.31	90.80	431,250
23 Dec 20	90.77500 +0.24	92.01	90.18	90.18	916,970
22 Dec 20	90.53300 -1.05	92.59	89.73	92.06	1,470,370
21 Dec 20	91.58600 +1.12	92.45	88.06	88.95	2,424,130
18 Dec 20	90.47000 +1.07	91.82	89.47	90.45	5,254,220
17 Dec 20	89.39700 +3.31	89.52	86.48	86.48	2,871,050
16 Dec 20	86.08900 -0.55	87.80	85.80	86.80	1,088,920
15 Dec 20	86.63800 +1.32	87.21	85.03	85.32	1,501,130
14 Dec 20	85.32000 +0.46	86.08	84.60	85.00	1,505,550
11 Dec 20	84.86400 +0.02	86.40	84.32	84.74	1,776,340
10 Dec 20	84.83900 -0.49	85.75	84.02	84.73	1,424,260
09 Dec 20	85.32899 -1.93	87.22	85.10	87.22	1,622,260
08 Dec 20	87.25400 -1.11	89.48	87.00	88.20	1,407,320
07 Dec 20	88.36100 -0.96	90.04	87.72	90.04	1,194,960
04 Dec 20	89.32300 +2.25	89.68	87.21	87.21	1,633,500
03 Dec 20	87.07000 +0.20	87.58	86.14	86.43	2,143,160
02 Dec 20	86.87300 -2.01	89.45	86.36	89.31	3,237,560
01 Dec 20	88.88800 -2.17	92.69	88.74	91.97	2,569,600
30 Nov 20	91.05700 +2.62	91.49	88.69	88.73	3,208,970
27 Nov 20	88.43800 +0.43	89.04	87.10	87.58	521,370
25 Nov 20	88.00900 +1.02	88.07	86.81	87.28	1,086,430
24 Nov 20	86.99100 -1.79	89.41	86.87	89.29	896,190
23 Nov 20	88.77900 -0.43	91.00	87.63	90.60	1,812,660
20 Nov 20	89.20600 -0.27	90.14	89.08	89.44	891,710
19 Nov 20	89.47500 +0.92	89.91	87.88	88.31	1,130,520
18 Nov 20	88.55200 -2.86	91.15	88.32	91.09	1,534,030
17 Nov 20	91.40800 -0.15	92.18	90.11	91.21	1,331,000
16 Nov 20	91.55600 -0.15	92.43	91.06	91.88	909,870
13 Nov 20	91.70800 +1.57	92.40	90.60	90.60	953,740
12 Nov 20	90.13600 +0.27	90.57	87.73	89.71	1,264,510
11 Nov 20	89.86700 +1.25	91.71	89.39	89.89	1,415,610
10 Nov 20	88.61300 -2.58	90.59	88.16	88.36	1,760,370
09 Nov 20	91.19200 +0.93	93.55	91.17	92.97	1,905,020
06 Nov 20	90.26500 -0.10	90.65	89.36	90.65	1,426,770
05 Nov 20	90.36000 +0.11	92.12	90.02	91.98	1,421,120
04 Nov 20	90.25000 +2.26	92.36	89.54	89.65	1,682,910
03 Nov 20	87.99400 +2.91	88.30	85.58	85.58	1,830,810
02 Nov 20	85.08800 +2.73	85.47	83.09	83.48	2,588,050
30 Oct 20	82.36100 -0.47	84.20	81.15	82.70	2,577,960
29 Oct 20	82.82600 +3.49	83.69	79.62	79.85	2,787,320
28 Oct 20	79.33500 -3.55	81.74	78.10	80.40	2,388,050
27 Oct 20	82.88800 -0.19	83.73	82.06	83.29	1,843,400
26 Oct 20	83.07500 +1.09	83.19	81.18	81.30	2,069,650
23 Oct 20	81.98100 -0.22	82.88	81.20	82.27	1,797,580
22 Oct 20	82.20500 -0.34	82.30	81.07	82.30	1,584,870
21 Oct 20	82.54900 -1.01	84.05	81.96	83.53	1,256,660
20 Oct 20	83.56300 -0.04	84.28	83.16	84.28	1,308,330
19 Oct 20	83.60100 -2.46	86.57	83.25	86.43	1,796,480
16 Oct 20	86.06300 -0.68	87.73	85.96	87.34	886,000
15 Oct 20	86.73900 -0.20	87.20	85.33	85.52	1,189,180
14 Oct 20	86.94099 -1.38	88.70	86.64	88.30	1,238,590
13 Oct 20	88.32200 +0.09	88.95	88.28	88.53	1,414,480
12 Oct 20	88.23000 +0.79	89.00	87.60	88.18	805,050
09 Oct 20	87.43700 +0.55	88.20	87.25	87.25	1,273,520
08 Oct 20	86.88900 -0.68	88.28	86.70	88.00	1,545,050
07 Oct 20	87.57200 +1.18	87.92	86.74	87.18	1,242,900
06 Oct 20	86.39200 -0.21	87.15	85.77	86.78	1,458,910
05 Oct 20	86.60000 +1.09	87.01	85.86	86.07	1,535,770
02 Oct 20	85.50999 -1.03	86.63	84.82	85.50	2,498,300
01 Oct 20	86.53800 +1.69	87.18	85.08	85.98	2,196,060
30 Sep 20	84.85100 -0.83	86.96	84.32	85.98	1,802,180
29 Sep 20	85.68500 -0.03	86.64	85.09	85.76	1,112,450
28 Sep 20	85.71300 +1.71	85.91	84.66	85.11	1,212,570
25 Sep 20	84.00000 +2.08	84.35	80.95	81.03	1,653,970
24 Sep 20	81.91500 -0.21	82.72	81.19	81.33	1,879,880
23 Sep 20	82.12600 -1.62	84.97	81.89	84.47	1,663,150
22 Sep 20	83.75000 +1.35	83.97	82.24	83.34	1,400,720
21 Sep 20	82.40000 -0.35	82.64	80.95	81.63	1,911,630
18 Sep 20	82.74900 -0.33	83.62	81.46	83.46	3,261,100
17 Sep 20	83.08100 -0.89	83.35	81.91	83.05	2,309,510
16 Sep 20	83.97000 -0.33	84.99	83.50	84.49	2,472,380
15 Sep 20	84.30000 +2.83	84.32	82.00	82.00	3,724,270
14 Sep 20	81.47100 +2.91	82.04	79.42	79.42	2,750,280
11 Sep 20	78.56500 -0.71	79.94	77.73	79.57	1,524,210
10 Sep 20	79.27700 -1.07	81.75	78.09	80.90	1,992,220
09 Sep 20	80.35100 +1.14	81.20	79.03	79.76	1,798,710
08 Sep 20	79.21200 -3.48	81.45	79.15	81.13	2,116,080
04 Sep 20	82.68900 -1.87	84.90	80.18	84.90	1,648,240
03 Sep 20	84.56300 -3.22	87.16	83.93	87.16	2,696,080
02 Sep 20	87.78300 +0.44	88.29	85.88	87.00	2,136,800
01 Sep 20	87.34400 +2.48	87.78	85.33	85.40	1,981,250
31 Aug 20	84.86000 -0.39	87.94	84.45	85.43	3,287,760
28 Aug 20	85.24800 +0.62	87.06	84.84	85.17	1,324,530
27 Aug 20	84.62700 +0.46	86.17	84.56	84.98	1,990,330
26 Aug 20	84.17200 -1.25	86.01	84.15	85.89	1,102,980
25 Aug 20	85.41700 +0.12	85.50	84.27	84.79	1,691,280
24 Aug 20	85.29601 +1.97	85.55	83.44	83.89	2,131,580
21 Aug 20	83.32899 -0.26	83.70	83.12	83.38	1,735,590
20 Aug 20	83.59200 +0.87	84.17	82.24	82.24	1,240,570
19 Aug 20	82.72300 -0.11	83.65	82.29	83.07	1,063,510
18 Aug 20	82.83000 -0.29	84.12	82.71	83.37	955,020
17 Aug 20	83.11800 +0.08	84.01	82.85	83.50	1,144,290
14 Aug 20	83.03700 -1.13	83.99	82.33	83.99	1,758,280
13 Aug 20	84.16900 +1.69	84.61	82.84	82.84	1,181,240
12 Aug 20	82.47400 +1.46	83.46	80.38	81.29	1,451,830
11 Aug 20	81.01600 -2.13	83.28	80.76	83.28	1,808,330
10 Aug 20	83.14600 +0.10	83.62	82.02	82.88	1,468,810
07 Aug 20	83.04200 -0.11	84.00	82.66	83.48	1,536,100
06 Aug 20	83.15000 -0.93	84.39	82.25	84.07	1,582,180
05 Aug 20	84.08500 +1.15	84.80	83.22	83.56	1,634,030
04 Aug 20	82.93700 -0.56	83.96	81.83	81.83	2,648,280
03 Aug 20	83.50000 -1.48	85.98	83.50	85.64	2,618,400
31 Jul 20	84.97600 +1.71	85.41	82.60	83.10	2,805,070
30 Jul 20	83.26800 +0.35	83.88	81.80	82.20	2,584,020
29 Jul 20	82.91400 +11.24	93.90	78.54	93.90	7,860,700
28 Jul 20	71.67400 -0.24	72.84	71.25	71.77	3,318,060
27 Jul 20	71.91700 +1.54	72.16	69.72	70.79	2,633,670
24 Jul 20	70.37700 +0.51	70.56	68.31	69.58	3,805,340
23 Jul 20	69.86300 -0.64	71.87	69.58	70.88	1,701,950
22 Jul 20	70.50400 -0.33	71.12	70.06	71.01	1,591,980
21 Jul 20	70.83200 +0.16	71.67	70.05	71.67	2,319,460
20 Jul 20	70.67000 +0.05	70.96	69.75	70.23	1,871,590
17 Jul 20	70.62199 +1.07	71.45	68.90	70.10	15,359,450
16 Jul 20	69.55500 +0.38	69.65	67.17	68.46	3,940,440
15 Jul 20	69.17400 +1.17	69.24	67.79	68.24	2,725,320
14 Jul 20	67.99900 -0.41	68.39	66.20	67.67	4,561,000
13 Jul 20	68.41000 -3.79	72.19	68.26	72.09	4,059,140
10 Jul 20	72.20300 -0.42	72.71	71.50	72.45	1,664,670
09 Jul 20	72.62500 -0.38	73.08	71.66	73.00	1,964,580
08 Jul 20	73.00000 +0.67	73.27	71.50	73.04	2,390,960
07 Jul 20	72.33400 -0.29	73.77	72.14	72.19	1,960,970
06 Jul 20	72.62400 +0.81	73.93	71.96	72.42	2,475,220
02 Jul 20	71.81100 -0.05	72.62	71.48	72.62	1,667,980
01 Jul 20	71.86300 +0.80	72.60	70.87	71.01	1,785,600
30 Jun 20	71.06700 +1.90	71.63	68.93	69.25	2,079,960
29 Jun 20	69.16300 +0.06	69.63	68.42	69.51	1,753,270
26 Jun 20	69.10700 -1.52	71.28	68.80	70.52	3,714,380
25 Jun 20	70.62300 +1.48	70.74	68.00	69.04	2,066,650
24 Jun 20	69.14200 -3.32	74.71	69.07	74.71	3,565,390
23 Jun 20	72.45700 +0.27	72.69	71.84	72.37	2,597,330
22 Jun 20	72.18700 +1.12	72.23	70.68	71.15	1,467,180
19 Jun 20	71.06800 +0.95	71.59	70.36	71.32	4,661,380
18 Jun 20	70.11800 +1.17	70.22	68.91	68.91	1,604,860
17 Jun 20	68.94400 +1.17	69.11	68.01	68.01	4,179,810
16 Jun 20	67.77500 +1.46	69.35	67.33	68.24	1,945,210
15 Jun 20	66.31500 -0.49	66.48	64.65	65.20	1,683,980
12 Jun 20	66.80901 +1.10	67.32	64.92	67.08	2,500,960
11 Jun 20	65.71400 -3.94	69.07	65.69	68.91	2,508,470
10 Jun 20	69.65900 +0.49	70.14	68.35	69.29	2,847,810
09 Jun 20	69.16500 +0.65	69.52	67.90	68.69	3,165,100
08 Jun 20	68.51500 +1.82	68.58	66.08	67.15	2,712,620
05 Jun 20	66.70000 +1.43	66.91	64.97	65.33	3,069,240
04 Jun 20	65.27400 -0.71	66.66	64.40	65.17	3,526,860
03 Jun 20	65.98000 -0.02	66.92	65.37	66.17	1,865,750
02 Jun 20	66.00400 +0.31	66.21	64.67	65.94	2,389,610
01 Jun 20	65.69200 +0.01	66.52	65.20	65.22	2,094,490
29 May 20	65.68000 +0.97	65.77	64.39	65.02	2,854,400
28 May 20	64.70900 -1.02	66.76	64.39	65.73	2,971,050
27 May 20	65.72800 -0.67	66.16	63.50	66.16	3,011,240
26 May 20	66.39900 +0.49	67.93	66.20	67.29	4,568,620
22 May 20	65.91000 +1.55	66.21	64.40	64.54	6,096,740
21 May 20	64.36000 -3.52	65.53	63.63	65.40	13,001,910
20 May 20	67.88300 +0.42	68.77	66.10	66.10	2,633,690
19 May 20	67.46600 +1.59	68.00	66.31	67.18	3,718,270
18 May 20	65.87199 +0.95	67.76	65.54	65.84	2,884,310
15 May 20	64.91700 +0.17	65.19	63.40	64.37	2,375,570
14 May 20	64.74600 +3.24	64.85	60.50	61.00	3,164,370
13 May 20	61.50200 -2.18	63.93	61.15	63.81	2,211,620
12 May 20	63.67900 -2.70	66.80	63.55	66.60	1,976,440
11 May 20	66.38000 +0.64	67.22	64.52	64.52	2,441,420
08 May 20	65.74200 +1.84	65.96	64.35	64.81	3,259,590
07 May 20	63.89900 -0.95	65.15	62.91	64.45	3,086,840
06 May 20	64.84900 +0.73	65.40	63.87	64.12	2,287,320
05 May 20	64.11700 +0.61	64.58	62.95	63.90	2,663,660
04 May 20	63.50600 +1.25	63.79	61.42	61.63	2,683,610
01 May 20	62.26100 -2.57	64.92	61.26	64.31	3,755,460
30 Apr 20	64.82600 -0.26	65.52	63.50	64.28	4,745,760
29 Apr 20	65.08700 +4.30	65.66	59.55	62.35	7,309,530
28 Apr 20	60.78400 -0.99	63.19	60.77	62.99	5,720,760
27 Apr 20	61.77500 +2.42	62.21	59.45	59.50	5,152,190
24 Apr 20	59.36000 +0.63	59.90	57.56	59.90	2,726,830
23 Apr 20	58.72700 +0.67	59.99	56.93	58.24	1,557,070
22 Apr 20	58.06200 +1.76	58.96	57.06	58.96	3,198,920
21 Apr 20	56.29900 -4.05	59.54	55.86	59.54	4,195,060
20 Apr 20	60.35300 -3.20	63.35	60.12	63.35	3,650,190
17 Apr 20	63.55500 +0.39	64.91	62.33	64.91	3,734,600
16 Apr 20	63.16100 -0.96	65.31	62.79	64.74	2,416,030
15 Apr 20	64.12300 -0.37	65.41	63.65	63.80	1,608,430
14 Apr 20	64.49500 +1.98	64.72	62.03	63.85	1,595,390
13 Apr 20	62.51400 -0.61	62.75	60.21	62.57	1,843,200
09 Apr 20	63.12800 +1.67	63.97	60.74	61.46	3,709,880
08 Apr 20	61.46100 +2.50	61.97	58.40	59.50	1,712,260
07 Apr 20	58.96400 +0.38	62.03	58.72	60.31	2,721,900
06 Apr 20	58.58500 +5.91	59.24	53.44	54.64	3,592,460
03 Apr 20	52.67500 -1.10	54.82	52.02	53.34	2,501,350
02 Apr 20	53.77000 -0.19	54.15	52.03	52.86	4,688,470
01 Apr 20	53.96000 -4.76	58.01	53.65	56.88	4,663,880
31 Mar 20	58.72100 -1.28	60.70	58.01	59.40	3,457,850
30 Mar 20	59.99900 +1.90	60.90	58.82	59.04	3,118,110
27 Mar 20	58.09900 -0.22	59.71	55.28	56.81	2,644,220
26 Mar 20	58.31800 +4.29	58.58	53.78	54.78	3,116,370
25 Mar 20	54.02400 -0.04	55.60	51.72	54.68	4,530,010
24 Mar 20	54.06500 +1.73	54.88	51.95	54.49	3,725,200
23 Mar 20	52.33700 -2.76	56.65	50.02	55.24	3,860,750
20 Mar 20	55.09600 -0.90	59.47	53.60	57.72	3,869,470
19 Mar 20	56.00100 +0.12	57.78	54.00	55.31	2,609,340
18 Mar 20	55.88000 -3.59	57.27	53.12	55.82	5,709,850
17 Mar 20	59.47100 +0.71	61.12	56.17	59.81	4,487,800
16 Mar 20	58.75800 -7.63	62.97	58.39	59.67	4,040,030
13 Mar 20	66.39300 +5.10	66.76	61.47	63.99	4,949,520
12 Mar 20	61.29300 -3.84	67.00	60.03	62.50	5,343,230
11 Mar 20	65.13499 -4.27	68.78	64.43	67.29	2,669,220
10 Mar 20	69.40100 +2.71	69.53	66.36	68.59	2,703,550
09 Mar 20	66.69099 -4.03	69.11	64.92	66.09	3,186,390
06 Mar 20	70.72400 -1.01	71.09	68.40	69.25	2,587,620
05 Mar 20	71.73900 -1.76	73.15	71.01	71.66	2,791,300
04 Mar 20	73.50000 +4.49	73.59	69.74	70.03	4,026,190
03 Mar 20	69.00900 -1.57	71.28	68.09	70.32	2,086,590
02 Mar 20	70.58000 +3.82	71.13	65.09	66.24	4,262,490
28 Feb 20	66.75900 -0.15	66.99	64.30	64.73	4,556,880
27 Feb 20	66.91100 -1.32	69.73	66.74	67.03	3,705,990
26 Feb 20	68.23400 -1.59	71.57	67.68	70.66	7,235,320
25 Feb 20	69.82500 -0.87	71.59	69.23	71.13	4,940,530
24 Feb 20	70.69400 -0.93	71.48	68.49	70.25	2,871,810
21 Feb 20	71.62400 -0.53	72.32	70.97	71.90	2,485,430
20 Feb 20	72.15100 -1.63	74.07	70.87	73.56	3,125,010
19 Feb 20	73.78600 +0.20	74.50	73.37	73.96	3,009,300
18 Feb 20	73.58300 +0.45	73.64	72.90	73.24	2,909,710
14 Feb 20	73.13700 +0.16	73.45	72.19	73.33	2,148,430
13 Feb 20	72.98000 -1.03	73.99	72.74	73.97	3,634,440
12 Feb 20	74.01200 +7.18	74.67	69.50	70.50	7,350,830
11 Feb 20	66.82899 -0.42	67.93	66.40	67.40	1,502,010
10 Feb 20	67.25100 +0.60	67.34	66.35	66.59	1,588,640
07 Feb 20	66.64900 +0.00	67.20	65.91	66.67	1,135,840
06 Feb 20	66.65200 +0.11	68.10	66.47	66.79	2,557,740
05 Feb 20	66.54601 -2.02	69.92	66.36	69.39	3,223,860
04 Feb 20	68.56500 +2.58	68.58	66.31	66.59	3,587,400
03 Feb 20	65.98100 +0.68	66.89	65.70	65.85	4,042,150
31 Jan 20	65.29900 -0.70	66.13	65.01	65.68	1,745,750
30 Jan 20	66.00200 +0.24	66.19	65.26	65.26	940,970
29 Jan 20	65.75900 -0.23	66.61	65.45	66.20	1,137,850
28 Jan 20	65.99300 +0.74	66.37	65.03	65.58	1,860,700
27 Jan 20	65.24800 +0.18	65.47	63.95	64.14	2,241,430
24 Jan 20	65.06500 +0.42	65.87	64.66	65.02	1,686,830
23 Jan 20	64.64100 -2.32	66.38	64.45	66.33	3,579,390
22 Jan 20	66.95900 +0.92	67.06	66.37	66.40	2,678,860
21 Jan 20	66.03800 +1.08	66.15	64.81	64.83	2,761,470
17 Jan 20	64.96300 -0.23	65.90	64.61	65.90	2,505,130
16 Jan 20	65.19600 +0.30	65.55	64.71	65.00	1,950,410
15 Jan 20	64.89900 +0.91	65.46	63.99	63.99	1,965,130
14 Jan 20	63.99100 -0.28	64.45	63.31	64.27	1,473,790
13 Jan 20	64.27400 -0.24	64.89	64.10	64.55	1,985,280
10 Jan 20	64.51300 +1.54	64.73	62.99	63.46	2,512,790
09 Jan 20	62.96900 +0.43	63.70	62.70	62.94	2,089,850
08 Jan 20	62.53800 +0.53	62.87	61.87	62.13	2,304,680
07 Jan 20	62.00300 -0.45	62.74	61.83	62.57	2,329,780
06 Jan 20	62.45000 -0.17	62.56	61.60	62.34	1,880,630
03 Jan 20	62.62000 +0.55	62.68	61.36	61.54	2,096,110
02 Jan 20	62.06600 +2.24	62.11	60.35	60.50	3,113,600
31 Dec 19	59.83000 +0.14	60.09	59.02	59.43	1,892,790
30 Dec 19	59.68800 -0.17	60.08	58.88	60.08	1,525,800
27 Dec 19	59.85900 -0.29	60.74	59.50	60.29	1,378,550
26 Dec 19	60.14900 +0.12	60.40	59.67	59.98	1,408,130
24 Dec 19	60.02700 -0.16	60.16	59.26	60.14	641,120
23 Dec 19	60.18400 -0.25	60.83	59.79	60.65	1,850,830
20 Dec 19	60.43700 +1.28	60.62	58.98	59.32	13,665,990
19 Dec 19	59.15300 +0.57	59.98	58.00	58.52	3,294,280
18 Dec 19	58.58000 -0.82	59.88	57.94	59.63	2,497,090
17 Dec 19	59.40000 +0.46	59.56	58.69	58.98	2,236,780
16 Dec 19	58.93700 +0.88	59.50	58.05	58.05	2,929,340
13 Dec 19	58.05600 +1.23	58.15	56.82	56.82	3,139,790
12 Dec 19	56.82400 -1.23	58.50	56.66	58.00	3,847,210
11 Dec 19	58.05700 -0.11	58.52	57.23	58.07	2,168,420
10 Dec 19	58.16900 -1.32	59.90	57.99	59.44	2,186,640
09 Dec 19	59.49200 +0.40	59.61	58.89	58.95	2,620,360
06 Dec 19	59.08800 -0.04	60.39	58.90	59.69	5,197,790
05 Dec 19	59.12900 +0.53	59.47	58.71	58.71	2,531,210
04 Dec 19	58.59800 -0.67	59.85	58.58	59.30	2,435,350
03 Dec 19	59.26300 -1.01	60.20	59.00	59.63	2,681,480
02 Dec 19	60.27100 -1.01	61.37	59.98	61.15	1,945,080
29 Nov 19	61.28600 -0.43	61.77	61.09	61.73	1,199,010
27 Nov 19	61.71700 -0.02	61.98	60.93	61.80	3,125,710
26 Nov 19	61.73900 +0.92	61.91	61.03	61.03	2,900,940
25 Nov 19	60.81500 +1.75	60.96	59.30	59.34	2,224,430
22 Nov 19	59.06200 +0.37	59.79	58.65	58.65	2,510,410
21 Nov 19	58.69200 -0.76	59.84	58.30	59.43	2,909,060
20 Nov 19	59.45200 +0.38	59.92	58.59	58.59	3,707,660
19 Nov 19	59.07000 -0.63	59.65	58.32	59.16	4,555,620
18 Nov 19	59.70100 +1.38	60.10	58.09	58.09	4,837,270
15 Nov 19	58.32300 +1.43	58.38	56.77	57.18	2,223,860
14 Nov 19	56.88800 +0.41	57.08	56.00	56.47	2,475,740
13 Nov 19	56.47700 +0.24	56.62	55.72	56.05	2,292,670
12 Nov 19	56.23400 +0.46	56.52	55.65	55.84	3,393,040
11 Nov 19	55.77100 +0.84	56.08	54.90	54.90	2,992,880
08 Nov 19	54.93100 +0.35	55.13	54.41	54.52	1,943,570
07 Nov 19	54.58400 -0.53	55.38	54.47	55.06	2,622,810
06 Nov 19	55.11500 -0.36	55.57	54.60	55.14	3,558,850
05 Nov 19	55.47800 +1.12	56.00	54.02	54.43	3,662,660
04 Nov 19	54.35700 -0.45	55.20	54.24	55.14	2,469,680
01 Nov 19	54.81200 -0.14	55.70	54.41	55.34	3,095,430
31 Oct 19	54.95200 -0.05	55.54	54.43	54.97	1,475,980
30 Oct 19	55.00400 -0.47	56.16	54.91	55.63	5,074,870
29 Oct 19	55.47600 -0.34	56.43	55.15	55.54	4,002,710
28 Oct 19	55.81600 -0.68	57.13	55.55	56.50	2,139,750
25 Oct 19	56.49400 -0.44	57.51	56.27	57.08	4,083,130
24 Oct 19	56.93600 +0.26	57.45	54.85	56.63	4,232,530
23 Oct 19	56.67300 -0.59	56.77	51.00	53.20	18,222,250
22 Oct 19	57.26300 -1.66	60.15	57.04	59.36	2,860,990
21 Oct 19	58.92100 +0.11	59.40	58.23	58.75	1,814,480
18 Oct 19	58.81200 +0.17	59.13	57.98	58.73	2,208,040
17 Oct 19	58.64000 -0.36	60.20	58.60	59.56	1,418,420
16 Oct 19	59.00000 -1.01	59.95	57.87	59.95	3,175,040
15 Oct 19	60.01400 -0.06	60.40	59.64	60.38	2,247,070
14 Oct 19	60.07400 -1.34	61.79	59.84	61.40	2,198,380
11 Oct 19	61.41200 +1.22	62.35	60.77	60.87	3,818,160
10 Oct 19	60.18800 +0.16	60.53	59.48	59.83	3,428,800
09 Oct 19	60.03200 +2.24	60.19	57.66	58.12	2,277,490
08 Oct 19	57.78900 -1.43	59.51	57.57	59.51	2,490,670
07 Oct 19	59.22000 +0.60	60.08	57.75	58.21	2,066,530
04 Oct 19	58.62400 -0.51	59.68	58.48	59.43	4,140,570
03 Oct 19	59.13800 +0.42	59.37	57.85	58.63	1,679,640
02 Oct 19	58.71500 -1.00	59.39	58.19	59.39	2,820,630
01 Oct 19	59.71500 +0.40	60.73	58.96	59.04	2,270,990
30 Sep 19	59.32000 +1.69	59.75	57.63	57.78	3,639,330
27 Sep 19	57.62800 -1.83	59.80	57.22	59.51	3,155,570
26 Sep 19	59.45800 -0.05	59.82	58.24	59.25	2,676,570
25 Sep 19	59.50600 +0.83	59.97	58.20	59.07	3,071,190
24 Sep 19	58.67700 -0.82	59.91	58.33	59.50	5,148,090
23 Sep 19	59.50000 +0.00	59.85	58.87	59.62	2,423,170
20 Sep 19	59.50000 -0.36	60.07	59.11	59.47	2,552,170
19 Sep 19	59.86100 +0.75	60.16	58.90	59.10	1,563,170
18 Sep 19	59.10900 -0.66	59.64	58.25	59.64	3,867,290
17 Sep 19	59.77300 +1.82	59.84	58.00	58.10	3,169,230
16 Sep 19	57.95600 +0.95	58.03	56.56	56.74	2,826,780
13 Sep 19	57.01100 -1.36	58.58	56.94	58.40	5,356,000
12 Sep 19	58.36700 +1.24	58.73	57.27	57.53	1,661,100
11 Sep 19	57.12500 -0.85	58.27	56.12	58.24	2,577,070
10 Sep 19	57.97300 +0.10	58.01	56.44	57.45	3,917,020
09 Sep 19	57.87000 -3.73	62.15	57.71	61.80	2,844,180
06 Sep 19	61.60100 +0.28	62.50	61.28	61.64	2,396,240
05 Sep 19	61.31900 -0.10	62.24	60.73	61.66	2,592,370
04 Sep 19	61.41500 +0.23	61.78	60.88	61.78	1,897,920
03 Sep 19	61.18500 -0.30	61.94	60.72	61.06	1,807,240
30 Aug 19	61.48700 +0.08	61.64	60.37	61.62	2,626,890
29 Aug 19	61.41000 +0.17	62.13	61.37	62.07	1,909,690
28 Aug 19	61.24200 -0.02	61.53	60.50	60.77	1,955,850
27 Aug 19	61.26100 -0.51	62.14	60.82	61.99	2,514,470
26 Aug 19	61.77200 +1.06	61.79	60.72	61.52	3,234,940
23 Aug 19	60.70800 -0.90	62.27	60.50	61.56	2,152,540
22 Aug 19	61.60300 -0.53	62.67	61.20	62.28	1,131,520
21 Aug 19	62.13400 +0.69	62.69	61.67	61.87	1,166,280
20 Aug 19	61.44700 -0.34	62.05	61.17	61.82	2,009,880
19 Aug 19	61.78200 -0.10	62.98	61.75	61.77	2,979,150
16 Aug 19	61.88500 +0.72	62.02	60.94	60.96	1,509,970
15 Aug 19	61.16400 +1.16	61.37	59.83	60.39	1,184,540
14 Aug 19	60.00300 -2.65	62.00	59.64	61.71	3,059,810
13 Aug 19	62.65000 -0.31	63.94	62.37	62.88	2,413,060
12 Aug 19	62.95900 -0.41	63.72	62.68	63.12	3,199,790
09 Aug 19	63.37400 +0.48	63.74	62.38	62.69	2,896,150
08 Aug 19	62.89200 +2.21	62.99	60.89	61.05	2,532,590
07 Aug 19	60.68500 +1.21	60.77	58.72	58.90	2,212,390
06 Aug 19	59.47400 +0.95	59.87	58.92	58.92	2,115,260
05 Aug 19	58.52000 -1.36	59.60	57.96	58.86	1,798,330
02 Aug 19	59.87600 -0.75	60.55	59.40	60.55	1,970,720
01 Aug 19	60.62100 -0.92	62.19	60.09	61.75	2,616,580
31 Jul 19	61.54000 -0.33	62.07	61.00	62.02	2,726,930
30 Jul 19	61.87300 -1.17	62.88	61.60	62.63	2,685,510
29 Jul 19	63.04200 -0.38	63.82	62.86	63.56	2,219,760
26 Jul 19	63.42600 +0.53	63.65	62.52	63.11	2,297,590
25 Jul 19	62.89900 +0.10	63.40	61.88	62.91	4,808,080
24 Jul 19	62.79500 +4.74	63.20	59.18	60.00	8,013,700
23 Jul 19	58.05600 -0.33	58.63	57.58	58.58	3,508,430
22 Jul 19	58.38200 +0.09	59.04	58.28	58.51	1,255,960
19 Jul 19	58.29500 -0.50	59.06	58.29	59.01	1,675,420
18 Jul 19	58.79500 +0.44	58.84	58.01	58.14	3,932,870
17 Jul 19	58.35300 +0.16	58.78	58.09	58.40	1,598,760
16 Jul 19	58.19200 -0.31	59.05	57.97	58.62	2,607,560
15 Jul 19	58.50000 -0.21	59.05	58.35	58.79	1,219,830
12 Jul 19	58.71400 -0.09	59.23	58.31	58.94	1,652,220
11 Jul 19	58.80100 +0.72	58.89	58.06	58.35	2,396,600
10 Jul 19	58.08100 +1.38	58.20	57.26	57.26	2,487,670
09 Jul 19	56.70200 +0.45	56.83	55.74	56.05	5,528,110
08 Jul 19	56.25000 -0.17	56.82	56.02	56.30	1,299,630
05 Jul 19	56.41800 -0.13	56.60	55.57	56.40	2,934,240
03 Jul 19	56.55000 +0.51	56.62	55.94	56.22	2,167,420
02 Jul 19	56.03600 +0.10	56.60	55.86	55.93	2,498,470
01 Jul 19	55.93500 +0.53	56.60	55.72	56.02	2,021,770
28 Jun 19	55.40600 +1.11	55.56	54.17	54.30	3,219,310
27 Jun 19	54.29300 +0.82	54.54	53.17	53.47	1,794,140
26 Jun 19	53.47200 -0.37	54.64	53.02	54.01	2,729,460
25 Jun 19	53.84400 -1.51	55.60	53.70	55.29	2,506,140
24 Jun 19	55.35600 -0.70	56.01	55.28	55.99	1,573,120
21 Jun 19	56.05400 +0.50	56.20	55.01	55.24	3,967,990
20 Jun 19	55.54900 -0.12	56.27	55.09	56.22	2,219,050
19 Jun 19	55.66700 +0.07	55.75	54.96	55.48	2,618,030
18 Jun 19	55.59600 +0.14	56.01	55.20	55.92	2,201,240
17 Jun 19	55.46100 +0.50	55.71	54.97	54.99	1,613,290
14 Jun 19	54.96600 -0.01	55.07	54.58	54.94	1,497,600
13 Jun 19	54.97800 +0.19	55.07	54.00	54.84	1,851,180
12 Jun 19	54.78900 +0.31	54.90	53.97	54.25	871,170
11 Jun 19	54.47800 -0.57	55.51	54.00	55.47	2,711,030
10 Jun 19	55.05000 +1.06	55.49	54.37	54.37	3,180,620
07 Jun 19	53.98800 -0.01	54.65	53.88	54.21	2,556,830
06 Jun 19	53.99600 +0.98	54.08	52.90	53.16	3,460,840
05 Jun 19	53.01300 +2.41	53.10	50.82	50.82	4,942,340
04 Jun 19	50.60000 +0.64	50.77	49.83	50.44	4,420,010
03 Jun 19	49.96200 -1.00	51.46	49.61	51.19	2,255,550
31 May 19	50.96400 -0.35	51.39	50.55	50.82	2,712,610
30 May 19	51.31900 +0.14	51.65	51.01	51.25	1,732,810
29 May 19	51.18400 -0.09	51.32	50.78	51.00	2,929,260
28 May 19	51.27200 -0.14	52.25	51.04	51.55	3,415,100
24 May 19	51.40800 -0.03	52.47	51.37	51.74	1,892,130
23 May 19	51.43500 -1.36	52.52	51.30	52.42	3,364,490
22 May 19	52.79500 +0.31	53.22	52.51	52.51	2,275,250
21 May 19	52.48700 +0.76	52.55	52.02	52.02	2,058,560
20 May 19	51.72500 -0.04	52.06	51.19	51.40	2,275,800
17 May 19	51.76100 -0.14	52.13	51.35	51.43	2,052,670
16 May 19	51.89900 +0.79	52.47	51.23	51.23	2,724,220
15 May 19	51.10900 +0.72	51.55	50.01	50.01	1,799,040
14 May 19	50.38800 +1.53	50.55	49.00	49.00	2,385,640
13 May 19	48.85400 -0.96	49.25	48.21	48.95	1,739,570
10 May 19	49.81800 +0.34	49.97	48.31	49.23	1,853,100
09 May 19	49.47500 -0.20	49.49	48.28	49.41	3,506,880
08 May 19	49.67700 +0.15	50.01	49.25	49.40	2,093,510
07 May 19	49.53100 -1.09	50.44	49.07	50.25	3,092,210
06 May 19	50.62200 +0.74	50.67	49.14	49.35	1,930,520
03 May 19	49.88600 -0.27	50.63	49.50	50.28	2,763,780
02 May 19	50.15500 +0.56	50.22	49.22	49.37	2,626,470
01 May 19	49.60000 -0.03	50.13	49.40	49.73	2,543,840
30 Apr 19	49.62500 +0.69	49.76	48.71	48.92	3,544,350
29 Apr 19	48.93000 +0.12	49.21	48.51	49.03	2,245,600
26 Apr 19	48.81300 +0.20	49.15	48.25	48.54	1,356,270
25 Apr 19	48.61000 +1.17	48.77	47.52	47.60	2,139,340
24 Apr 19	47.43700 -2.07	51.19	47.39	49.08	6,496,490
23 Apr 19	49.50800 +0.80	49.54	48.71	48.85	2,551,910
22 Apr 19	48.71000 +0.54	48.80	47.88	47.97	1,412,450
18 Apr 19	48.17200 +0.11	48.21	47.41	48.10	2,009,500
17 Apr 19	48.06000 -0.34	48.81	47.86	48.55	2,019,100
16 Apr 19	48.40200 -0.50	49.20	48.36	49.14	1,433,070
15 Apr 19	48.89900 +0.16	49.13	48.53	48.76	1,616,160
12 Apr 19	48.73800 +0.58	49.03	48.00	48.28	2,250,610
11 Apr 19	48.15800 +0.29	48.48	47.97	48.04	1,735,400
10 Apr 19	47.86700 +0.33	48.00	47.53	47.65	2,662,700
09 Apr 19	47.53600 -0.46	48.19	47.48	47.90	1,556,900
08 Apr 19	48.00000 -0.40	48.35	47.68	48.35	1,584,620
05 Apr 19	48.39800 +0.63	48.58	47.66	48.00	1,519,040
04 Apr 19	47.76800 -0.61	48.68	47.53	48.45	1,583,650
03 Apr 19	48.37800 +0.50	48.74	47.90	47.90	1,937,890
02 Apr 19	47.87400 -0.07	48.36	47.69	48.10	2,284,070
01 Apr 19	47.94800 +1.31	48.07	46.90	46.98	3,047,270
29 Mar 19	46.64200 +0.45	46.91	46.25	46.43	1,801,510
28 Mar 19	46.19400 +0.22	46.45	45.62	46.06	1,498,130
27 Mar 19	45.97000 -0.42	46.44	45.24	46.32	1,696,520
26 Mar 19	46.39400 -0.21	47.30	46.11	46.93	1,623,440
25 Mar 19	46.60400 +0.10	46.87	46.14	46.30	973,880
22 Mar 19	46.50800 -0.86	47.31	46.44	47.06	1,653,290
21 Mar 19	47.36900 +0.88	47.56	46.36	46.36	1,287,460
20 Mar 19	46.49200 -0.20	46.77	46.05	46.56	1,314,890
19 Mar 19	46.69700 -0.12	47.00	46.41	47.00	2,196,620
18 Mar 19	46.81300 -0.10	47.29	46.49	46.93	2,665,590
15 Mar 19	46.91300 +0.35	46.95	46.35	46.70	2,498,750
14 Mar 19	46.56700 -0.30	47.24	46.42	47.03	1,322,870
13 Mar 19	46.86500 +0.31	47.14	46.40	46.75	1,766,870
12 Mar 19	46.55200 +0.00	46.79	45.99	46.61	1,761,610
11 Mar 19	46.54800 +0.55	46.56	45.41	45.95	1,511,400
08 Mar 19	45.99800 +0.30	46.06	45.13	45.31	1,666,020
07 Mar 19	45.69400 -0.17	46.03	45.04	45.72	2,408,680
06 Mar 19	45.86000 -0.53	46.78	45.48	46.25	1,901,130
05 Mar 19	46.39000 -0.21	47.12	46.10	46.60	2,865,800
04 Mar 19	46.60200 -1.09	48.49	45.62	48.00	3,429,630
01 Mar 19	47.68800 +1.94	48.14	45.36	45.75	4,892,330
28 Feb 19	45.75300 +0.32	46.35	45.61	45.64	2,871,560
27 Feb 19	45.43300 +4.78	46.33	43.05	44.50	5,604,450
26 Feb 19	40.65300 -0.47	41.80	40.39	41.09	3,244,510
25 Feb 19	41.12600 -0.06	41.56	40.95	41.44	1,463,180
22 Feb 19	41.18200 +0.74	41.23	40.63	40.66	2,059,610
21 Feb 19	40.43800 -0.52	41.23	40.00	40.84	2,072,880
20 Feb 19	40.96000 -0.02	40.98	40.21	40.90	2,261,070
19 Feb 19	40.97800 -0.13	41.22	40.74	40.83	1,630,120
15 Feb 19	41.10300 +0.33	41.28	40.69	41.02	1,000,360
14 Feb 19	40.77800 +0.08	41.09	40.47	40.72	1,451,850
13 Feb 19	40.69500 +0.17	40.90	40.50	40.76	1,078,180
12 Feb 19	40.52700 +0.81	40.57	39.75	40.10	1,168,150
11 Feb 19	39.72200 -0.63	40.58	39.69	40.46	1,456,590
08 Feb 19	40.35200 +0.54	40.37	39.33	39.60	1,231,910
07 Feb 19	39.81500 +0.21	39.81	39.07	39.27	760,010
06 Feb 19	39.60600 -0.46	40.10	39.38	39.97	1,331,190
05 Feb 19	40.06900 +0.22	40.10	39.68	39.90	1,195,750
04 Feb 19	39.84800 +0.49	40.02	39.13	39.31	1,552,020
01 Feb 19	39.35600 +0.28	39.66	38.91	39.09	1,524,930
31 Jan 19	39.07400 +0.67	39.73	38.41	38.41	2,039,820
30 Jan 19	38.40100 +0.41	38.50	37.50	38.23	1,711,730
29 Jan 19	37.99400 -0.25	38.29	37.77	38.28	1,403,670
28 Jan 19	38.24300 -0.16	38.29	37.56	37.93	1,341,670
25 Jan 19	38.40100 +0.89	38.54	37.26	37.79	2,308,930
24 Jan 19	37.51200 +0.36	37.99	37.02	37.17	1,059,590
23 Jan 19	37.14900 -0.54	38.48	36.86	37.80	1,447,910
22 Jan 19	37.69300 -0.32	38.18	37.40	37.79	2,130,650
18 Jan 19	38.01000 +0.85	38.05	37.02	37.53	2,110,940
17 Jan 19	37.16500 +0.44	37.45	36.52	36.52	2,288,120
16 Jan 19	36.72800 +0.50	36.82	35.89	36.28	1,809,750
15 Jan 19	36.23300 +0.39	36.41	35.90	35.90	2,335,700
14 Jan 19	35.84700 -0.08	36.09	35.13	35.57	1,489,770
11 Jan 19	35.92700 -0.03	36.05	35.51	35.87	1,364,890
10 Jan 19	35.96200 +0.63	36.07	35.08	35.27	2,377,750
09 Jan 19	35.33600 +0.84	35.61	34.54	34.54	1,477,760
08 Jan 19	34.49300 +0.31	35.01	33.60	34.53	2,356,100
07 Jan 19	34.18600 +0.32	34.49	33.46	33.92	1,417,670
04 Jan 19	33.86100 +1.13	34.23	32.91	33.19	2,406,230
03 Jan 19	32.72800 -0.74	33.48	32.51	33.17	1,262,550
02 Jan 19	33.47200 -0.26	33.78	32.95	33.28	1,985,990
31 Dec 18	33.73400 +0.01	34.13	33.22	33.94	2,104,400
28 Dec 18	33.71900 -0.10	34.19	33.14	33.91	1,549,760
27 Dec 18	33.81400 +0.11	33.81	32.48	32.84	2,042,360
26 Dec 18	33.70000 +1.65	33.74	31.83	32.24	2,129,140
24 Dec 18	32.04700 +0.01	32.64	31.59	31.69	1,103,910
21 Dec 18	32.03900 -0.77	33.19	31.91	33.09	2,385,360
20 Dec 18	32.80500 -0.85	33.67	32.08	33.47	2,430,560
19 Dec 18	33.65700 -0.02	34.90	33.40	33.77	2,767,350
18 Dec 18	33.68100 -0.82	35.18	33.37	34.79	3,329,770
17 Dec 18	34.50000 -1.25	35.54	34.30	35.47	2,834,810
14 Dec 18	35.74800 -0.75	36.49	35.40	36.18	2,083,190
13 Dec 18	36.50300 -0.63	37.47	35.96	37.20	2,459,280
12 Dec 18	37.12800 +0.91	37.41	36.53	36.57	1,621,560
11 Dec 18	36.21700 -0.09	37.03	35.97	36.78	1,326,980
10 Dec 18	36.30700 -0.38	37.04	36.14	36.61	1,722,270
07 Dec 18	36.68500 -0.86	37.70	36.42	37.47	2,277,340
06 Dec 18	37.54400 +0.96	37.60	35.76	35.96	2,960,570
04 Dec 18	36.58200 -1.50	37.94	36.32	37.94	2,287,840
03 Dec 18	38.08700 +1.15	39.53	37.55	37.65	1,921,460
30 Nov 18	36.93900 -0.10	37.31	36.20	36.93	3,082,960
29 Nov 18	37.04300 -0.46	37.37	36.59	37.26	1,853,410
28 Nov 18	37.50500 +1.53	37.55	36.21	36.21	2,196,400
27 Nov 18	35.97300 -1.32	36.95	35.58	36.91	2,587,230
26 Nov 18	37.29700 +1.62	37.66	35.72	36.04	3,702,390
23 Nov 18	35.67800 -0.22	35.99	35.60	35.69	459,900
21 Nov 18	35.90000 -0.22	36.54	35.50	36.30	2,586,530
20 Nov 18	36.12200 +1.11	36.20	34.26	34.46	3,973,260
19 Nov 18	35.00900 -1.27	36.43	34.81	36.03	3,187,390
16 Nov 18	36.27900 +0.67	36.29	35.41	35.52	2,274,330
15 Nov 18	35.60900 +1.00	35.65	34.44	34.45	1,704,410
14 Nov 18	34.61300 -0.96	36.19	34.45	35.82	1,959,540
13 Nov 18	35.57000 -0.13	36.14	35.19	35.81	2,508,990
12 Nov 18	35.70400 -0.80	36.46	35.46	36.39	1,391,000
09 Nov 18	36.50100 -0.26	37.08	36.11	36.84	2,543,940
08 Nov 18	36.76600 -0.03	37.03	36.39	36.76	1,712,820
07 Nov 18	36.79200 +1.01	37.19	36.03	36.11	2,522,330
06 Nov 18	35.78200 -0.22	36.35	35.65	35.94	2,453,730
05 Nov 18	36.00600 -0.28	36.88	35.44	36.47	2,277,340
02 Nov 18	36.28300 -0.10	36.95	36.19	36.55	2,316,540
01 Nov 18	36.38300 +0.24	36.76	35.89	36.23	2,962,930
31 Oct 18	36.14200 +1.36	37.33	35.05	35.12	5,708,920
30 Oct 18	34.78300 -0.11	35.16	34.24	34.92	7,247,930
29 Oct 18	34.89600 -0.63	36.00	34.51	36.00	2,347,810
26 Oct 18	35.52800 -0.31	35.85	34.86	35.37	3,242,690
25 Oct 18	35.83600 -0.09	37.99	35.47	36.39	6,339,780
24 Oct 18	35.93000 -2.34	38.76	35.83	37.45	7,415,830
23 Oct 18	38.27100 -0.26	38.61	37.62	38.01	2,545,720
22 Oct 18	38.53100 +0.18	38.76	38.16	38.51	1,888,110
19 Oct 18	38.34900 -0.50	39.26	38.21	39.11	1,404,570
18 Oct 18	38.85300 -0.44	39.45	38.48	39.15	2,462,080
17 Oct 18	39.29200 -0.44	39.99	38.99	39.72	2,042,360
16 Oct 18	39.72900 +1.67	39.85	38.10	38.35	2,094,820
15 Oct 18	38.05900 -0.77	39.35	38.06	38.91	3,728,330
12 Oct 18	38.83000 +1.33	39.36	38.05	38.05	3,948,060
11 Oct 18	37.50000 +0.18	38.13	37.08	37.22	5,428,780
10 Oct 18	37.32400 -1.05	38.22	37.22	38.22	4,429,730
09 Oct 18	38.37700 -0.13	39.03	37.78	38.32	2,968,080
08 Oct 18	38.51100 -0.98	39.37	38.38	39.37	4,305,300
05 Oct 18	39.49200 -0.52	40.52	39.32	40.00	3,103,520
04 Oct 18	40.01100 -0.88	40.92	39.69	40.83	2,143,060
03 Oct 18	40.89000 +0.39	41.01	40.10	40.74	3,420,530
02 Oct 18	40.50000 -0.94	41.67	40.44	41.28	3,868,040
01 Oct 18	41.43500 -0.65	42.50	41.43	42.32	1,540,410
28 Sep 18	42.08400 +0.31	42.25	41.47	41.78	1,594,200
27 Sep 18	41.77100 -0.20	42.30	41.65	42.01	1,096,630
26 Sep 18	41.97000 +0.12	42.49	41.54	41.75	2,303,980
25 Sep 18	41.84600 +0.09	42.48	41.57	41.62	2,621,700
24 Sep 18	41.75200 -0.21	42.06	41.48	41.78	2,169,370
21 Sep 18	41.96500 -0.05	42.55	41.83	42.03	2,688,690
20 Sep 18	42.01500 +0.50	42.32	41.34	41.74	1,784,990
19 Sep 18	41.51900 -0.98	42.58	41.45	42.58	2,052,380
18 Sep 18	42.50000 +0.15	42.85	42.13	42.13	1,825,000
17 Sep 18	42.35000 -1.15	43.50	42.25	43.50	1,750,200
14 Sep 18	43.50000 -0.35	43.94	43.48	43.94	2,311,400
13 Sep 18	43.84900 +0.36	43.92	43.45	43.70	739,240
12 Sep 18	43.49200 -0.89	44.35	43.25	44.35	1,558,460
11 Sep 18	44.38400 +0.79	44.48	43.34	43.55	2,481,150
10 Sep 18	43.59800 +0.19	43.80	43.18	43.59	1,288,360
07 Sep 18	43.40700 -0.31	43.89	43.20	43.46	1,194,660
06 Sep 18	43.72100 -0.53	44.33	43.68	44.23	1,857,710
05 Sep 18	44.25100 -0.42	44.71	43.35	44.70	1,772,490
04 Sep 18	44.67200 +0.46	44.83	43.91	44.19	1,329,910
31 Aug 18	44.21600 +0.11	44.42	44.07	44.10	1,699,450
30 Aug 18	44.10500 -0.11	44.30	43.82	44.17	1,101,750
29 Aug 18	44.21300 +0.37	44.47	43.92	43.92	713,360
28 Aug 18	43.83900 -0.04	44.45	43.69	43.99	743,090
27 Aug 18	43.88000 +0.43	44.19	43.51	43.62	750,880
24 Aug 18	43.44700 +0.00	43.94	43.38	43.58	932,970
23 Aug 18	43.44900 +0.37	43.56	42.91	43.08	1,691,650
22 Aug 18	43.08200 +0.09	43.14	42.71	42.90	1,040,060
21 Aug 18	42.98900 -0.24	43.44	42.72	43.25	1,799,790
20 Aug 18	43.22800 +0.18	43.31	42.62	43.03	932,780
17 Aug 18	43.04400 +0.08	43.17	42.84	42.98	683,700
16 Aug 18	42.96600 +0.08	43.27	42.81	43.27	768,600
15 Aug 18	42.88100 -0.22	43.58	42.80	42.93	945,890
14 Aug 18	43.09600 +0.23	43.43	42.70	42.87	893,670
13 Aug 18	42.86400 +0.00	43.57	42.81	42.88	1,466,620
10 Aug 18	42.86100 +0.58	43.11	41.93	42.07	1,318,360
09 Aug 18	42.28500 +0.13	43.01	42.00	42.24	1,152,050
08 Aug 18	42.15600 +0.16	42.46	39.82	42.00	1,557,420
07 Aug 18	42.00000 -0.22	42.30	41.64	42.18	2,457,850
06 Aug 18	42.21600 -0.09	42.74	41.87	42.30	1,371,440
03 Aug 18	42.30200 -0.35	42.86	41.77	42.70	1,005,270
02 Aug 18	42.64700 +0.79	42.73	41.60	41.62	1,226,470
01 Aug 18	41.85900 +0.27	43.05	41.46	41.59	2,707,660
31 Jul 18	41.58500 +0.13	42.18	41.18	41.68	2,581,080
30 Jul 18	41.45600 -0.72	42.60	40.97	42.26	2,132,790
27 Jul 18	42.18000 -1.02	43.62	41.84	43.20	2,172,270
26 Jul 18	43.20000 -0.57	43.99	42.57	43.66	1,618,340
25 Jul 18	43.76800 +1.36	44.70	42.01	42.87	4,942,400
24 Jul 18	42.40900 -0.67	43.23	41.80	43.23	2,452,180
23 Jul 18	43.07500 +0.58	43.10	42.28	42.44	1,658,980
20 Jul 18	42.50000 +0.17	42.70	42.46	42.51	1,135,300
19 Jul 18	42.33400 -0.13	42.58	42.27	42.34	1,604,060
18 Jul 18	42.46800 -0.16	43.45	42.35	42.61	1,365,870
17 Jul 18	42.63200 -0.15	42.76	42.16	42.64	1,518,990
16 Jul 18	42.78100 +0.33	42.91	42.31	42.40	1,629,310
13 Jul 18	42.44800 -0.17	42.79	42.28	42.62	937,950
12 Jul 18	42.62000 +0.58	42.66	42.12	42.28	1,188,230
11 Jul 18	42.04100 +0.09	42.19	41.75	41.75	2,440,890
10 Jul 18	41.95000 -0.94	42.99	41.92	42.90	2,074,940
09 Jul 18	42.88600 +0.65	42.93	41.92	42.26	1,816,670
06 Jul 18	42.24000 +0.88	42.31	41.34	41.34	1,609,100
05 Jul 18	41.35500 +0.50	41.41	39.71	41.03	2,673,430
03 Jul 18	40.85300 -0.72	41.84	40.82	41.13	1,859,200
02 Jul 18	41.56800 +0.31	41.63	40.67	41.04	4,031,710
29 Jun 18	41.26300 -0.27	42.25	41.22	41.55	2,781,900
28 Jun 18	41.53400 +0.37	41.74	40.79	40.95	5,660,400
27 Jun 18	41.16900 +0.41	41.38	40.83	40.91	4,525,380
26 Jun 18	40.75900 +0.81	40.89	39.88	40.07	2,862,300
25 Jun 18	39.94900 -1.26	42.00	39.83	41.09	3,508,860
22 Jun 18	41.20900 -0.30	41.79	41.19	41.61	3,371,740
21 Jun 18	41.50900 -0.22	41.94	41.40	41.84	2,584,540
20 Jun 18	41.72500 +0.27	41.92	41.30	41.65	2,085,850
19 Jun 18	41.45700 -0.23	41.65	40.92	41.33	2,737,990
18 Jun 18	41.68700 +0.29	41.73	40.80	41.23	1,542,970
15 Jun 18	41.39700 +0.43	41.49	40.49	40.98	2,606,030
14 Jun 18	40.97000 +0.33	41.16	40.60	40.60	1,428,030
13 Jun 18	40.63500 -0.46	41.47	40.61	41.09	2,405,950
12 Jun 18	41.09500 +0.57	41.57	40.53	40.53	4,170,410
11 Jun 18	40.52500 +0.34	40.69	40.08	40.08	2,366,140
08 Jun 18	40.18500 +0.25	40.40	39.56	39.81	1,569,190
07 Jun 18	39.93100 -0.20	40.15	39.21	40.15	3,269,840
06 Jun 18	40.13000 +0.49	40.23	39.31	39.71	1,127,840
05 Jun 18	39.64100 +0.54	39.69	39.07	39.13	2,013,470
04 Jun 18	39.10400 +0.56	39.37	38.64	38.64	2,041,940
01 Jun 18	38.54400 +0.42	38.78	38.31	38.32	2,297,270
31 May 18	38.12200 +0.04	38.50	37.87	38.09	2,836,150
30 May 18	38.08600 +0.29	38.39	37.51	37.83	1,368,670
29 May 18	37.79400 -0.29	38.50	37.47	37.82	1,507,130
25 May 18	38.08400 -0.14	38.63	37.84	38.29	1,279,650
24 May 18	38.22400 +0.14	38.43	37.83	38.05	1,151,890
23 May 18	38.08300 +0.33	38.13	37.55	37.66	884,940
22 May 18	37.75000 -0.72	38.66	37.68	38.50	1,805,730
21 May 18	38.47100 +0.33	38.56	38.21	38.31	1,778,840
18 May 18	38.14500 +0.56	38.26	37.60	37.65	2,035,730
17 May 18	37.58700 -0.52	38.38	37.51	38.06	2,192,170
16 May 18	38.10800 -0.69	38.84	38.06	38.69	2,048,930
15 May 18	38.80000 -0.32	38.93	38.34	38.87	1,852,850
14 May 18	39.12300 -0.09	39.66	38.95	39.30	1,057,080
11 May 18	39.21300 -0.13	39.47	39.04	39.44	1,189,800
10 May 18	39.34500 +0.32	39.50	39.06	39.10	1,344,530
09 May 18	39.02800 +0.38	39.07	38.44	38.72	1,107,790
08 May 18	38.65300 +0.05	38.78	38.26	38.40	1,656,320
07 May 18	38.60100 +0.81	38.66	37.51	37.75	1,880,760
04 May 18	37.78700 +0.46	37.83	36.87	37.25	1,756,130
03 May 18	37.32700 +0.50	37.40	36.54	36.80	2,201,020
02 May 18	36.83000 -0.07	37.17	36.37	36.88	1,451,450
01 May 18	36.89800 +0.23	37.19	36.33	36.64	1,918,610
30 Apr 18	36.66600 -0.25	37.06	36.47	36.97	2,589,470
27 Apr 18	36.91200 -0.15	37.29	36.61	37.20	1,288,890
26 Apr 18	37.06200 +0.05	37.68	36.95	37.27	2,607,540
25 Apr 18	37.01600 -1.49	38.20	36.68	38.17	3,405,010
24 Apr 18	38.50100 +1.62	39.21	37.24	38.03	4,563,770
23 Apr 18	36.88600 -0.81	37.74	36.58	37.74	3,117,100
20 Apr 18	37.69300 -0.06	38.02	37.56	38.01	1,896,960
19 Apr 18	37.75500 -0.02	37.94	37.45	37.68	2,653,710
18 Apr 18	37.77300 +0.10	38.12	37.50	37.84	2,874,620
17 Apr 18	37.67600 +0.93	37.79	36.96	36.96	1,578,060
16 Apr 18	36.74700 +0.34	36.89	36.33	36.60	2,102,520
13 Apr 18	36.40600 -0.37	36.79	36.07	36.79	1,262,950
12 Apr 18	36.77300 +0.84	36.99	36.01	36.04	1,481,960
11 Apr 18	35.93100 -0.09	36.47	35.84	35.84	1,086,370
10 Apr 18	36.02200 +0.34	36.17	35.53	36.04	1,095,230
09 Apr 18	35.68600 +0.56	36.00	34.84	35.45	1,245,330
06 Apr 18	35.12800 -0.40	35.87	34.79	35.38	1,089,310
05 Apr 18	35.52900 -0.38	36.12	35.45	35.96	2,203,440
04 Apr 18	35.90500 +0.58	35.98	34.22	34.85	2,727,950
03 Apr 18	35.33000 +0.22	36.02	35.15	35.25	1,934,660
02 Apr 18	35.11300 -1.15	36.33	34.76	36.25	1,254,410
29 Mar 18	36.26800 +0.66	36.73	35.60	35.81	1,867,450
28 Mar 18	35.60300 -0.40	36.14	35.21	36.00	2,116,410
27 Mar 18	35.99900 -0.68	37.03	35.61	36.85	2,196,090
26 Mar 18	36.68300 +0.54	36.98	35.70	36.54	2,131,150
23 Mar 18	36.14200 +0.35	36.26	35.50	35.84	2,986,320
22 Mar 18	35.78800 -1.58	37.32	35.72	37.03	1,858,310
21 Mar 18	37.37300 -0.21	37.86	37.08	37.49	1,799,490
20 Mar 18	37.58000 +0.98	37.66	36.50	36.58	3,112,930
19 Mar 18	36.60200 -0.18	37.22	36.17	36.55	3,350,310
16 Mar 18	36.78000 +0.42	36.99	36.40	36.50	7,121,880
15 Mar 18	36.35900 -0.08	36.57	36.12	36.47	1,931,940
14 Mar 18	36.44200 +0.13	36.83	36.36	36.53	1,836,910
13 Mar 18	36.31000 +0.37	36.40	35.66	35.90	2,152,790
12 Mar 18	35.93900 -0.18	36.77	35.91	36.22	2,225,260
09 Mar 18	36.12200 +0.47	36.17	35.72	35.94	1,605,600
08 Mar 18	35.65400 +0.05	35.80	35.45	35.80	1,435,550
07 Mar 18	35.60600 -0.10	35.97	35.48	35.55	1,575,410
06 Mar 18	35.71000 +0.00	35.98	35.58	35.82	1,162,420
05 Mar 18	35.70800 +0.88	35.81	34.01	34.68	2,098,120
02 Mar 18	34.82800 +0.38	35.00	33.78	34.21	2,019,290
01 Mar 18	34.45000 +0.24	35.14	34.15	34.30	2,301,560
28 Feb 18	34.21300 -0.19	35.07	34.16	34.58	4,776,250
27 Feb 18	34.40000 -0.94	35.25	34.40	35.20	2,247,790
26 Feb 18	35.34000 -0.15	35.88	35.24	35.85	1,982,920
23 Feb 18	35.49100 +0.33	35.68	34.83	35.29	1,642,760
22 Feb 18	35.15800 -0.05	35.30	33.22	35.30	3,555,330
21 Feb 18	35.21100 +0.03	35.61	34.98	35.19	1,973,430
20 Feb 18	35.18400 +0.17	35.61	34.43	34.95	1,455,040
16 Feb 18	35.01400 +0.22	35.26	34.75	34.78	1,536,370
15 Feb 18	34.79900 +0.24	34.89	34.26	34.77	1,734,690
14 Feb 18	34.56300 +0.26	34.85	34.11	34.19	2,149,930
13 Feb 18	34.30100 +0.90	34.31	33.10	33.32	2,440,630
12 Feb 18	33.40600 +0.61	33.83	32.61	33.03	1,527,020
09 Feb 18	32.79900 -0.11	33.32	31.84	33.12	1,589,850
08 Feb 18	32.90600 -0.84	34.23	32.91	33.83	1,803,780
07 Feb 18	33.74700 +0.23	34.10	33.48	33.53	1,158,480
06 Feb 18	33.51900 -0.31	34.10	32.83	33.30	3,222,260
05 Feb 18	33.83300 -0.51	34.54	33.50	34.00	2,449,370
02 Feb 18	34.34000 -0.66	35.10	34.31	34.79	1,829,100
01 Feb 18	35.00200 +0.39	35.13	34.42	34.49	2,383,230
31 Jan 18	34.61100 -0.11	35.36	34.27	34.89	2,383,310
30 Jan 18	34.71900 -0.35	35.17	34.53	34.82	1,832,010
29 Jan 18	35.07100 -0.11	35.52	35.06	35.14	3,169,650
26 Jan 18	35.17600 +0.22	35.29	34.59	35.09	2,790,020
25 Jan 18	34.95400 -0.33	35.58	34.87	35.42	3,303,380
24 Jan 18	35.28000 +0.26	35.54	35.03	35.18	2,763,900
23 Jan 18	35.02200 +0.83	35.08	34.07	34.25	2,160,180
22 Jan 18	34.19500 +0.07	34.38	33.90	34.11	1,502,730
19 Jan 18	34.12000 +0.48	34.47	33.47	33.64	2,730,500
18 Jan 18	33.64000 +1.44	33.99	32.40	32.43	6,168,190
17 Jan 18	32.19600 +0.29	32.28	31.90	31.98	1,753,080
16 Jan 18	31.90600 -0.30	32.51	31.85	32.50	2,721,290
12 Jan 18	32.20200 +0.47	32.26	31.61	31.82	2,394,410
11 Jan 18	31.73100 +0.29	31.76	31.25	31.55	1,153,220
10 Jan 18	31.44400 -0.02	31.53	31.23	31.38	907,280
09 Jan 18	31.46600 +0.07	31.63	31.19	31.48	1,372,100
08 Jan 18	31.39700 +0.26	31.50	31.05	31.13	1,434,540
05 Jan 18	31.13900 +0.23	31.34	30.92	30.99	1,422,260
04 Jan 18	30.91100 +0.16	31.17	30.67	30.85	2,042,180
03 Jan 18	30.75000 +1.07	30.79	29.59	29.71	2,801,970
02 Jan 18	29.67900 -0.02	29.86	29.54	29.83	2,263,680
29 Dec 17	29.69500 +0.14	29.83	29.31	29.54	1,986,700
28 Dec 17	29.56000 +0.15	29.58	29.32	29.44	894,020
27 Dec 17	29.40700 -0.08	29.60	29.30	29.48	1,690,850
26 Dec 17	29.48600 -0.49	29.86	29.31	29.85	2,116,030
22 Dec 17	29.97900 +0.12	30.07	29.70	29.80	1,528,010
21 Dec 17	29.85800 +0.17	29.96	29.58	29.70	2,589,490
20 Dec 17	29.69200 -0.19	29.97	29.57	29.97	1,024,560
19 Dec 17	29.88600 +0.16	30.02	29.65	29.70	3,241,650
18 Dec 17	29.72500 +0.24	30.10	29.46	29.75	3,690,010
15 Dec 17	29.48600 +0.71	29.92	28.50	28.91	4,226,040
14 Dec 17	28.78000 -0.34	29.28	28.61	29.09	3,420,450
13 Dec 17	29.11600 +0.33	29.43	28.85	28.85	3,573,560
12 Dec 17	28.78300 -0.27	29.14	28.31	28.59	6,007,690
11 Dec 17	29.05000 -0.18	29.28	28.95	29.24	3,102,190
08 Dec 17	29.23400 +0.05	29.51	29.10	29.34	2,438,720
07 Dec 17	29.18200 -0.14	29.58	29.08	29.41	2,235,960
06 Dec 17	29.32100 +0.06	29.68	29.16	29.19	2,924,410
05 Dec 17	29.25900 -0.32	29.80	29.19	29.60	2,024,570
04 Dec 17	29.57700 -0.62	30.70	29.51	30.49	1,862,800
01 Dec 17	30.20100 -0.30	30.60	29.71	30.56	2,493,320
30 Nov 17	30.49700 +0.31	30.60	30.00	30.42	2,749,330
29 Nov 17	30.18600 -0.56	30.85	29.86	30.82	2,002,790
28 Nov 17	30.74200 -0.21	31.06	30.62	30.92	2,003,830
27 Nov 17	30.94900 -0.07	31.38	30.90	31.02	1,707,870
24 Nov 17	31.01900 +0.14	31.47	30.90	30.94	659,070
22 Nov 17	30.88000 +0.08	30.96	30.47	30.85	1,637,790
21 Nov 17	30.79700 +0.13	31.11	30.72	30.78	1,721,900
20 Nov 17	30.66300 +0.19	30.75	30.30	30.57	1,750,650
17 Nov 17	30.47400 +0.12	30.67	30.37	30.45	2,239,720
16 Nov 17	30.35300 +0.62	30.46	29.74	29.87	2,206,750
15 Nov 17	29.73100 -0.17	29.85	29.40	29.72	1,065,730
14 Nov 17	29.90500 +0.26	30.00	29.47	29.54	1,961,690
13 Nov 17	29.64300 -0.02	29.77	29.44	29.59	1,253,790
10 Nov 17	29.66800 -0.26	29.98	29.35	29.94	1,378,490
09 Nov 17	29.92900 -0.14	29.99	29.51	29.91	1,801,070
08 Nov 17	30.07000 +0.13	30.21	29.94	30.21	2,133,800
07 Nov 17	29.93600 -0.05	30.15	29.85	30.00	1,646,820
06 Nov 17	29.98800 +0.41	30.00	29.58	29.60	1,486,100
03 Nov 17	29.57800 +0.22	29.63	29.24	29.39	1,402,650
02 Nov 17	29.36200 -0.15	29.74	29.35	29.43	1,874,560
01 Nov 17	29.51300 -0.06	29.80	29.26	29.80	1,962,570
31 Oct 17	29.57500 +0.13	29.84	29.40	29.59	2,835,130
30 Oct 17	29.45000 -0.49	29.98	29.33	29.98	2,160,410
27 Oct 17	29.93800 +1.01	30.10	28.66	29.17	4,283,170
26 Oct 17	28.92500 +1.08	29.43	27.74	28.15	7,478,850
25 Oct 17	27.84100 -0.23	28.25	27.66	28.11	2,530,530
24 Oct 17	28.07400 -0.30	28.42	27.94	28.42	2,041,730
23 Oct 17	28.37000 +0.11	28.46	28.20	28.23	1,133,090
20 Oct 17	28.25600 +0.21	28.27	27.98	28.24	1,231,760
19 Oct 17	28.04750 -0.33	28.20	27.89	28.20	1,522,050
18 Oct 17	28.37500 +0.00	28.47	28.31	28.47	1,378,700
17 Oct 17	28.37200 -0.25	28.74	28.34	28.64	1,381,270
16 Oct 17	28.62200 -0.08	28.95	28.30	28.82	1,820,560
13 Oct 17	28.70200 -0.02	29.20	28.56	28.82	3,848,120
12 Oct 17	28.72400 -0.20	29.19	28.52	28.92	2,290,590
11 Oct 17	28.92000 +0.99	28.95	28.01	28.01	4,180,960
10 Oct 17	27.92900 +0.25	27.99	27.76	27.84	2,341,510
09 Oct 17	27.67800 -0.01	27.84	27.61	27.67	1,352,050
06 Oct 17	27.69100 +0.25	27.78	27.23	27.25	2,752,080
05 Oct 17	27.43900 +0.26	27.49	27.17	27.31	1,943,870
04 Oct 17	27.17900 +0.02	27.32	26.64	27.11	3,283,770
03 Oct 17	27.16300 -0.01	27.25	26.88	27.20	3,184,780
02 Oct 17	27.16900 +0.34	27.27	26.56	26.95	3,936,500
29 Sep 17	26.82500 +0.22	27.00	25.54	26.50	13,917,750
28 Sep 17	26.61000 -0.09	26.94	26.40	26.50	3,274,960
27 Sep 17	26.70500 +0.03	27.17	26.65	26.73	2,615,430
26 Sep 17	26.67500 -1.25	27.71	26.48	27.60	2,610,680
25 Sep 17	27.92000 -0.16	28.15	27.74	27.97	1,896,460
22 Sep 17	28.08200 +0.06	28.31	27.88	27.93	1,339,110
21 Sep 17	28.02300 -0.19	28.12	27.66	28.12	881,080
20 Sep 17	28.21000 +0.15	28.33	27.97	28.00	1,315,080
19 Sep 17	28.06000 +0.40	28.18	27.49	27.67	1,391,420
18 Sep 17	27.66300 -0.12	27.90	27.47	27.78	1,807,090
15 Sep 17	27.78000 +0.32	27.83	27.33	27.33	2,712,530
14 Sep 17	27.46100 -0.07	27.61	27.26	27.47	2,080,020
13 Sep 17	27.52600 -0.69	28.30	27.39	28.30	2,584,990
12 Sep 17	28.21200 +0.06	28.74	27.83	28.26	3,414,370
11 Sep 17	28.15600 +0.12	28.45	28.02	28.20	1,216,840
08 Sep 17	28.04000 -0.19	28.25	27.87	28.18	1,521,970
07 Sep 17	28.23100 +0.08	28.35	28.00	28.24	1,698,410
06 Sep 17	28.14700 -0.07	28.28	27.93	28.21	888,250
05 Sep 17	28.21900 -0.48	28.75	28.12	28.75	1,183,110
01 Sep 17	28.70200 +0.04	28.78	28.43	28.78	965,220
31 Aug 17	28.66200 +0.22	28.80	28.35	28.40	1,489,300
30 Aug 17	28.43700 +0.19	28.55	28.11	28.24	1,389,840
29 Aug 17	28.24600 +0.11	28.53	28.00	28.12	1,239,130
28 Aug 17	28.13700 -0.22	28.40	28.02	28.40	973,590
25 Aug 17	28.35500 -0.06	28.78	28.27	28.53	955,900
24 Aug 17	28.41400 +0.01	28.49	28.16	28.49	1,149,200
23 Aug 17	28.40000 +0.10	28.42	28.03	28.16	1,031,660
22 Aug 17	28.30500 +0.47	28.34	27.79	27.82	1,873,690
21 Aug 17	27.83300 -0.06	27.95	27.71	27.82	1,329,440
18 Aug 17	27.89600 -0.19	28.21	27.84	28.17	984,730
17 Aug 17	28.08700 -0.24	28.40	28.04	28.38	1,669,400
16 Aug 17	28.33000 +0.13	28.52	28.20	28.33	822,120
15 Aug 17	28.20000 -0.26	28.60	28.12	28.45	1,063,710
14 Aug 17	28.46500 +0.47	28.58	28.17	28.17	1,124,320
11 Aug 17	27.99950 +0.08	28.47	27.72	27.95	1,778,350
10 Aug 17	27.91700 -0.20	28.14	27.74	28.05	1,481,040
09 Aug 17	28.11800 +0.16	28.13	27.73	27.98	1,117,400
08 Aug 17	27.95400 +0.13	28.10	27.56	27.82	1,352,180
07 Aug 17	27.82100 +0.35	27.85	27.44	27.47	1,530,820
04 Aug 17	27.47300 -0.03	27.63	27.35	27.48	1,298,270
03 Aug 17	27.50300 +0.15	27.57	27.23	27.35	860,700
02 Aug 17	27.35700 -0.17	27.58	27.01	27.55	1,792,240
01 Aug 17	27.52500 -0.03	27.73	27.37	27.68	1,922,630
31 Jul 17	27.55500 +0.13	27.80	27.06	27.46	2,521,690
28 Jul 17	27.42100 -0.02	28.31	27.02	27.46	2,016,480
27 Jul 17	27.44500 -0.69	28.45	27.21	28.44	3,378,690
26 Jul 17	28.13200 -0.07	28.35	28.00	28.19	2,283,410
25 Jul 17	28.19700 +0.32	28.26	27.77	27.95	2,510,360
24 Jul 17	27.88200 +0.18	28.14	27.63	27.70	3,745,690
21 Jul 17	27.70000 -0.09	27.94	27.57	27.75	896,710
20 Jul 17	27.78600 -0.09	27.99	27.49	27.92	2,985,960
19 Jul 17	27.87800 +0.58	28.03	27.43	27.43	2,869,680
18 Jul 17	27.29900 +0.23	27.34	27.09	27.09	1,473,120
17 Jul 17	27.06700 -0.09	27.31	26.82	27.18	2,293,590
14 Jul 17	27.16200 -0.14	27.42	27.11	27.42	1,398,120
13 Jul 17	27.30000 -0.05	27.49	27.15	27.37	1,324,540
12 Jul 17	27.35400 -0.19	27.83	27.16	27.71	3,718,700
11 Jul 17	27.54500 +0.16	27.73	26.80	27.40	2,934,900
10 Jul 17	27.38800 +0.31	27.44	26.97	27.10	2,875,550
07 Jul 17	27.08000 +0.48	27.12	25.90	26.64	1,677,140
06 Jul 17	26.60300 -0.08	26.76	26.34	26.51	4,045,720
05 Jul 17	26.68100 +0.32	26.90	26.47	26.49	2,599,930
03 Jul 17	26.36000 +0.00	26.53	26.05	26.50	1,294,560
30 Jun 17	26.36000 +0.38	26.43	25.94	25.94	2,517,320
29 Jun 17	25.98000 -0.56	26.49	25.61	26.49	4,262,150
28 Jun 17	26.54300 +0.26	26.67	26.16	26.32	943,370
27 Jun 17	26.27800 -0.12	26.64	26.23	26.34	2,518,790
26 Jun 17	26.39400 -0.30	26.88	26.37	26.73	1,996,430
23 Jun 17	26.69300 +0.55	26.72	26.15	26.27	2,162,750
22 Jun 17	26.14400 +0.28	26.22	25.53	25.82	1,400,840
21 Jun 17	25.86900 -0.24	26.40	25.60	26.16	1,905,210
20 Jun 17	26.10400 +0.06	26.14	25.79	26.00	2,237,880
19 Jun 17	26.04700 +0.42	26.09	24.28	25.86	1,780,280
16 Jun 17	25.63100 +0.50	25.80	25.21	25.22	2,516,930
15 Jun 17	25.13400 -0.17	25.33	24.76	25.33	1,671,370
14 Jun 17	25.30300 +0.31	25.38	25.00	25.12	1,224,170
13 Jun 17	24.99800 +0.14	25.04	24.81	25.01	1,482,440
12 Jun 17	24.86100 -0.39	25.19	24.36	25.19	3,235,180
09 Jun 17	25.25500 -1.04	26.36	24.98	26.31	3,098,080
08 Jun 17	26.29600 +0.32	26.35	25.32	26.00	855,560
07 Jun 17	25.97300 +0.14	26.08	25.77	25.96	1,204,590
06 Jun 17	25.83000 -0.31	26.18	25.78	26.05	1,731,290
05 Jun 17	26.14400 -0.08	26.47	26.09	26.20	1,064,370
02 Jun 17	26.22300 +0.01	26.27	26.05	26.18	1,570,990
01 Jun 17	26.21600 +0.06	26.75	25.78	26.13	1,475,580
31 May 17	26.15700 +0.22	26.21	25.80	26.00	1,577,020
30 May 17	25.94100 +0.05	26.07	25.69	25.91	3,181,630
26 May 17	25.89600 -0.06	25.98	25.66	25.86	905,200
25 May 17	25.95200 +0.15	26.03	25.77	25.84	2,242,040
24 May 17	25.80000 +0.20	25.88	25.44	25.68	1,487,460
23 May 17	25.60000 -0.24	25.90	25.49	25.90	1,967,780
22 May 17	25.83600 +0.46	26.05	25.45	25.45	1,771,650
19 May 17	25.37500 +0.20	25.53	25.26	25.28	1,306,400
18 May 17	25.17500 +0.09	25.56	24.96	24.97	1,750,200
17 May 17	25.08100 -0.48	25.37	25.02	25.31	1,581,330
16 May 17	25.56200 +0.00	25.70	25.45	25.70	1,493,070
15 May 17	25.56300 +0.35	25.73	25.23	25.31	1,825,880
12 May 17	25.21300 -0.07	25.25	25.07	25.22	1,847,860
11 May 17	25.28800 +0.04	25.39	25.00	25.25	1,019,120
10 May 17	25.24500 +0.02	25.42	25.06	25.16	2,056,770
09 May 17	25.22500 +0.04	25.45	25.10	25.10	3,674,420
08 May 17	25.18200 -0.10	25.32	24.99	25.19	1,959,860
05 May 17	25.28000 +0.42	25.32	24.34	24.82	2,712,870
04 May 17	24.85900 +0.23	24.99	24.41	24.72	2,017,020
03 May 17	24.63100 +0.15	24.72	24.27	24.40	2,641,340
02 May 17	24.47700 +0.22	24.62	24.15	24.30	2,368,430
01 May 17	24.25400 +0.16	24.29	23.89	24.00	3,448,660
28 Apr 17	24.08900 +0.42	24.23	23.62	23.67	4,043,640
27 Apr 17	23.67100 +1.74	23.87	22.61	22.86	5,113,000
26 Apr 17	21.93600 +0.32	22.00	21.36	21.59	1,506,440
25 Apr 17	21.61200 -0.10	21.97	21.41	21.86	908,150
24 Apr 17	21.71300 +0.18	21.74	21.52	21.72	935,650
21 Apr 17	21.53200 -0.02	21.70	21.44	21.58	1,304,520
20 Apr 17	21.55600 +0.32	21.69	21.16	21.31	1,174,230
19 Apr 17	21.23200 +0.30	21.25	20.95	21.04	1,006,890
18 Apr 17	20.93700 +0.22	20.98	20.62	20.62	1,122,920
17 Apr 17	20.72000 +0.27	20.73	20.42	20.50	954,580
13 Apr 17	20.45200 -0.01	20.56	20.32	20.44	1,371,840
12 Apr 17	20.46200 -0.08	20.60	20.31	20.50	1,403,520
11 Apr 17	20.54000 -0.16	20.86	20.14	20.66	857,320
10 Apr 17	20.70100 +0.04	20.89	20.58	20.69	1,287,760
07 Apr 17	20.66400 +0.02	20.77	20.47	20.63	1,233,270
06 Apr 17	20.64300 +0.07	20.70	20.51	20.60	1,512,390
05 Apr 17	20.57700 -0.02	20.95	20.52	20.66	1,120,070
04 Apr 17	20.59900 -0.14	20.85	20.44	20.71	1,405,990
03 Apr 17	20.74200 +0.02	20.88	20.59	20.78	1,285,710
31 Mar 17	20.72200 +0.05	20.90	20.53	20.69	2,746,350
30 Mar 17	20.67300 -0.24	20.95	19.76	20.92	1,579,480
29 Mar 17	20.91500 +0.22	20.96	20.44	20.66	1,936,970
28 Mar 17	20.69300 -0.17	20.89	20.65	20.89	2,041,100
27 Mar 17	20.86300 +0.09	20.89	20.27	20.51	2,118,200
24 Mar 17	20.77400 +0.15	20.80	20.37	20.55	2,288,990
23 Mar 17	20.62400 +0.17	20.64	20.16	20.35	2,726,210
22 Mar 17	20.45300 -0.07	20.71	20.27	20.48	2,624,940
21 Mar 17	20.52400 -0.18	20.79	20.47	20.79	3,115,230
20 Mar 17	20.70300 +0.19	20.80	20.06	20.48	1,808,200
17 Mar 17	20.50900 -0.17	21.00	20.46	20.78	1,741,760
16 Mar 17	20.67700 +0.18	20.69	20.36	20.53	1,079,890
15 Mar 17	20.49900 +0.00	20.65	20.41	20.55	1,670,560
14 Mar 17	20.50400 -0.06	20.57	20.36	20.48	1,324,200
13 Mar 17	20.56200 +0.04	20.69	20.00	20.59	1,253,040
10 Mar 17	20.51800 -0.20	20.84	20.47	20.84	1,336,180
09 Mar 17	20.71900 +0.11	20.80	20.29	20.63	1,679,790
08 Mar 17	20.60400 +0.11	20.67	20.17	20.56	1,196,130
07 Mar 17	20.49200 -0.09	20.71	20.47	20.54	1,855,150
06 Mar 17	20.57800 -0.04	20.64	20.44	20.54	985,610
03 Mar 17	20.61300 +0.12	20.69	20.41	20.42	1,221,750
02 Mar 17	20.49100 -0.19	20.73	20.01	20.73	1,339,320
01 Mar 17	20.68000 +0.36	20.74	20.33	20.50	2,015,030
28 Feb 17	20.31800 -0.08	20.34	20.21	20.33	2,428,880
27 Feb 17	20.39900 +0.27	20.41	19.85	20.15	3,171,640
24 Feb 17	20.13400 -0.03	20.17	19.73	20.10	1,625,770
23 Feb 17	20.16700 -0.84	20.78	19.72	20.08	4,764,280
22 Feb 17	21.00200 -0.13	21.24	20.95	21.09	1,712,440
21 Feb 17	21.13700 +0.17	21.23	20.97	21.04	1,986,960
17 Feb 17	20.96900 +0.12	20.97	20.71	20.78	869,570
16 Feb 17	20.85300 +0.13	20.92	20.66	20.80	1,310,590
15 Feb 17	20.72200 +0.19	20.77	20.52	20.52	1,212,000
14 Feb 17	20.53100 -0.03	20.65	20.44	20.46	1,149,920
13 Feb 17	20.56400 +0.15	20.70	20.39	20.45	1,187,340
10 Feb 17	20.41600 +0.03	20.48	20.22	20.43	1,511,190
09 Feb 17	20.38100 +0.03	20.49	20.31	20.32	2,101,010
08 Feb 17	20.34900 -0.09	20.50	20.09	20.35	1,235,950
07 Feb 17	20.44000 +0.08	20.48	20.26	20.37	1,133,310
06 Feb 17	20.36400 +0.00	20.40	20.23	20.31	1,383,890
03 Feb 17	20.36400 +0.22	20.48	20.10	20.23	1,133,530
02 Feb 17	20.14300 -0.19	20.44	20.05	20.28	1,123,990
01 Feb 17	20.32900 +0.12	20.39	19.83	20.33	1,701,030
31 Jan 17	20.21000 +0.01	20.28	20.08	20.19	1,312,400
30 Jan 17	20.20400 -0.06	20.20	19.91	20.18	897,570
27 Jan 17	20.26400 -0.07	20.45	20.17	20.36	700,840
26 Jan 17	20.33600 -0.10	20.54	20.20	20.51	1,159,530
25 Jan 17	20.43700 +0.14	20.57	20.25	20.35	959,320
24 Jan 17	20.30000 +0.27	20.33	19.99	20.05	1,744,040
23 Jan 17	20.02500 -0.03	20.28	19.88	20.06	2,017,060
20 Jan 17	20.05200 +0.16	20.06	19.86	19.95	2,329,940
19 Jan 17	19.88900 -0.05	20.03	19.84	19.97	1,889,630
18 Jan 17	19.94300 +0.03	19.99	19.80	19.95	1,308,650
17 Jan 17	19.91100 -0.20	20.05	19.75	20.03	1,593,390
13 Jan 17	20.11100 +0.34	20.14	19.74	19.83	1,902,710
12 Jan 17	19.77000 -0.05	19.91	19.43	19.76	1,810,420
11 Jan 17	19.81900 +0.40	19.83	19.40	19.43	2,020,680
10 Jan 17	19.42000 +0.18	19.52	19.23	19.25	1,330,050
09 Jan 17	19.24300 +0.07	19.39	19.11	19.16	1,884,450
06 Jan 17	19.17700 +0.03	19.29	19.05	19.15	828,810
05 Jan 17	19.14700 +0.07	19.32	18.86	19.10	2,098,890
04 Jan 17	19.08000 +0.47	19.17	18.55	18.64	2,449,890
03 Jan 17	18.61500 -0.23	19.09	18.49	18.93	2,597,370
30 Dec 16	18.84900 +0.06	18.95	18.53	18.88	2,020,600
29 Dec 16	18.79400 -0.27	19.49	18.71	19.08	2,765,110
28 Dec 16	19.06300 -0.06	19.24	18.95	19.09	2,398,560
27 Dec 16	19.12300 +0.04	19.19	18.86	19.02	847,940
23 Dec 16	19.07900 +0.08	19.24	18.93	18.93	1,040,460
22 Dec 16	18.99600 -0.07	19.07	18.80	19.05	1,316,930
21 Dec 16	19.07000 -0.21	19.49	19.03	19.38	1,759,430
20 Dec 16	19.28200 +0.32	19.48	18.84	19.13	1,446,150
19 Dec 16	18.96300 -0.09	19.18	18.89	19.05	1,471,920
16 Dec 16	19.05300 -0.20	19.29	19.05	19.23	2,484,020
15 Dec 16	19.25500 -0.05	19.44	19.00	19.29	2,484,640
14 Dec 16	19.30200 -0.16	19.51	19.14	19.50	2,161,880
13 Dec 16	19.46700 +0.27	19.55	19.03	19.25	2,638,200
12 Dec 16	19.20100 +0.01	19.23	18.90	19.10	2,255,550
09 Dec 16	19.19200 +0.08	19.26	18.95	19.11	3,497,600
08 Dec 16	19.11100 +0.24	19.17	18.82	18.90	3,519,860
07 Dec 16	18.86800 +0.15	19.04	18.64	18.72	2,741,270
06 Dec 16	18.72000 +0.30	18.89	18.32	18.55	5,362,680
05 Dec 16	18.42500 +0.10	18.86	18.35	18.44	2,339,770
02 Dec 16	18.32400 +0.30	18.43	17.92	18.07	3,017,670
01 Dec 16	18.02900 -1.08	19.53	17.93	19.23	4,849,010
30 Nov 16	19.11100 -0.39	19.72	18.87	19.63	17,025,440
29 Nov 16	19.50100 -0.34	19.81	19.47	19.80	3,816,800
28 Nov 16	19.83800 -0.50	20.43	19.75	20.26	3,984,990
25 Nov 16	20.33900 +0.22	20.37	20.11	20.27	1,419,840
23 Nov 16	20.12200 +0.34	20.13	19.64	19.73	1,706,270
22 Nov 16	19.78600 +0.06	19.85	19.55	19.69	1,751,080
21 Nov 16	19.72800 +0.25	19.74	19.37	19.51	2,476,660
18 Nov 16	19.47800 -0.42	20.01	19.47	19.85	2,261,260
17 Nov 16	19.89900 +0.18	19.99	19.48	19.65	3,422,940
16 Nov 16	19.72200 +0.19	19.88	19.44	19.50	2,752,060
15 Nov 16	19.52900 +0.18	20.06	19.45	19.45	4,966,810
14 Nov 16	19.34600 +0.73	19.40	18.43	18.67	5,383,110
11 Nov 16	18.61500 +0.25	18.76	18.23	18.30	3,105,430
10 Nov 16	18.36600 -0.31	18.96	18.19	18.79	2,369,600
09 Nov 16	18.67700 +0.25	18.72	18.09	18.10	2,163,880
08 Nov 16	18.42500 -0.07	18.62	18.21	18.44	1,452,070
07 Nov 16	18.49100 +0.14	18.88	18.42	18.71	2,044,080
04 Nov 16	18.35000 +0.05	18.38	18.18	18.26	2,209,840
03 Nov 16	18.29700 -0.01	18.59	18.26	18.38	2,293,040
02 Nov 16	18.30400 -0.16	18.45	18.21	18.45	3,430,750
01 Nov 16	18.46500 -0.25	18.93	18.35	18.80	3,529,900
31 Oct 16	18.71200 -0.36	19.17	18.61	19.15	5,900,040
28 Oct 16	19.07400 -0.15	19.65	19.04	19.09	4,170,960
27 Oct 16	19.22400 -1.68	21.33	18.04	20.40	12,461,310
26 Oct 16	20.90200 -0.26	21.27	20.84	21.01	1,759,440
25 Oct 16	21.16700 -0.06	21.42	21.05	21.29	1,539,950
24 Oct 16	21.23100 +0.26	21.35	21.04	21.11	1,839,960
21 Oct 16	20.97100 +0.11	21.00	20.63	20.81	1,292,720
20 Oct 16	20.85800 -0.21	21.11	20.76	20.99	1,824,290
19 Oct 16	21.06800 +0.09	21.14	20.94	20.94	1,648,220
18 Oct 16	20.97500 +0.19	21.17	20.72	20.97	993,360
17 Oct 16	20.78900 -0.07	20.86	20.69	20.83	787,950
14 Oct 16	20.85700 +0.15	21.02	20.70	20.75	2,006,530
13 Oct 16	20.70300 -0.17	20.84	20.50	20.71	1,128,490
12 Oct 16	20.87500 -0.02	21.06	20.76	20.88	1,285,190
11 Oct 16	20.89500 -0.37	21.27	20.76	21.27	973,310
10 Oct 16	21.26800 +0.11	21.47	21.26	21.28	911,320
07 Oct 16	21.15700 -0.26	21.41	21.04	21.41	897,060
06 Oct 16	21.41500 -0.16	21.54	21.25	21.46	1,200,070
05 Oct 16	21.57500 +0.15	22.44	21.34	21.57	1,193,560
04 Oct 16	21.42800 -0.12	21.83	21.35	21.65	1,133,800
03 Oct 16	21.54900 -0.10	21.97	21.39	21.67	1,323,880
30 Sep 16	21.65300 +0.04	21.77	21.43	21.77	1,782,380
29 Sep 16	21.61150 -0.62	22.26	21.59	22.22	1,306,910
28 Sep 16	22.23100 +0.25	22.27	21.98	22.10	2,558,900
27 Sep 16	21.98000 +0.46	22.01	21.56	21.56	1,167,680
26 Sep 16	21.51700 -0.28	21.69	21.48	21.63	1,419,950
23 Sep 16	21.80000 -0.06	21.94	21.72	21.83	2,026,870
22 Sep 16	21.86400 +0.30	21.92	21.61	21.69	929,260
21 Sep 16	21.56000 +0.44	21.66	21.15	21.15	1,031,410
20 Sep 16	21.12100 +0.02	21.31	21.02	21.19	876,360
19 Sep 16	21.10100 +0.06	21.28	21.03	21.08	851,520
16 Sep 16	21.03900 -0.15	21.21	20.96	21.04	1,178,910
15 Sep 16	21.18800 +0.48	21.35	20.37	20.82	1,748,860
14 Sep 16	20.70900 +0.03	20.90	20.50	20.68	1,249,550
13 Sep 16	20.68100 -0.42	21.01	20.47	20.90	1,766,410
12 Sep 16	21.10000 +0.53	21.15	20.46	20.46	1,752,430
09 Sep 16	20.56900 -1.08	21.48	20.56	21.48	2,286,460
08 Sep 16	21.65300 +0.04	21.77	21.43	21.50	1,556,030
07 Sep 16	21.61000 +0.17	21.62	21.39	21.43	1,535,580
06 Sep 16	21.44500 +0.14	21.59	21.20	21.28	1,269,410
02 Sep 16	21.30500 +0.30	21.40	21.03	21.04	1,200,080
01 Sep 16	21.00800 +0.28	21.02	20.70	20.74	1,412,900
31 Aug 16	20.72500 +0.22	20.78	20.40	20.56	1,228,020
30 Aug 16	20.50200 -0.23	20.84	20.39	20.72	1,553,850
29 Aug 16	20.73100 -0.06	20.92	20.70	20.80	1,451,930
26 Aug 16	20.79500 +0.12	21.03	20.63	20.63	1,511,170
25 Aug 16	20.67200 +0.02	20.73	20.53	20.60	918,330
24 Aug 16	20.65100 -0.21	20.94	20.58	20.87	952,570
23 Aug 16	20.86000 +0.10	20.98	20.77	20.77	1,257,200
22 Aug 16	20.76100 -0.06	20.97	20.61	20.88	1,706,510
19 Aug 16	20.82300 +0.05	20.96	20.66	20.66	781,510
18 Aug 16	20.77200 +0.23	20.79	20.56	20.61	1,603,040
17 Aug 16	20.54600 -0.33	20.92	20.48	20.82	1,421,040
16 Aug 16	20.87800 -0.03	20.93	20.26	20.84	1,684,200
15 Aug 16	20.90500 +0.12	20.99	20.61	20.76	1,801,160
12 Aug 16	20.78400 -0.01	20.92	20.60	20.70	2,253,590
11 Aug 16	20.79700 -0.01	20.90	20.52	20.89	1,339,590
10 Aug 16	20.80600 +0.06	20.87	20.62	20.69	1,402,150
09 Aug 16	20.74700 +0.04	20.81	20.69	20.70	948,940
08 Aug 16	20.70600 +0.14	20.73	20.51	20.61	819,880
05 Aug 16	20.56800 +0.03	20.69	20.47	20.59	944,650
04 Aug 16	20.53300 -0.07	20.80	20.47	20.56	1,024,670
03 Aug 16	20.60100 +0.12	20.73	20.35	20.43	1,565,080
02 Aug 16	20.48200 -0.06	20.64	20.25	20.56	1,549,080
01 Aug 16	20.54000 -0.25	20.84	20.46	20.81	2,448,490
29 Jul 16	20.79000 +0.07	20.89	20.45	20.70	2,566,030
28 Jul 16	20.72000 -1.55	21.80	20.50	21.10	4,763,220
27 Jul 16	22.27100 -0.14	22.41	22.09	22.38	1,483,850
26 Jul 16	22.41000 +0.30	22.43	22.08	22.11	740,120
25 Jul 16	22.10700 -0.11	22.25	22.06	22.13	853,180
22 Jul 16	22.21900 +0.41	22.23	21.73	21.78	554,780
21 Jul 16	21.80700 -0.19	22.15	21.76	21.91	1,274,070
20 Jul 16	21.99300 +0.04	22.19	21.97	22.01	952,230
19 Jul 16	21.95100 -0.03	22.02	21.85	21.91	1,003,630
18 Jul 16	21.97700 +0.11	21.99	21.86	21.86	1,267,560
15 Jul 16	21.86500 -0.18	22.05	21.79	22.03	1,278,360
14 Jul 16	22.04200 -0.07	22.28	22.02	22.28	1,471,390
13 Jul 16	22.10800 -0.10	22.21	21.94	22.21	1,825,740
12 Jul 16	22.21100 +0.03	22.40	22.18	22.38	1,069,620
11 Jul 16	22.18100 +0.03	22.48	22.16	22.36	1,203,020
08 Jul 16	22.15400 +0.45	22.45	21.83	21.87	1,770,510
07 Jul 16	21.69900 +0.12	21.95	21.58	21.68	695,470
06 Jul 16	21.58300 -0.02	21.79	21.48	21.55	1,220,000
05 Jul 16	21.60400 -0.24	21.69	21.38	21.66	1,138,930
01 Jul 16	21.84700 -0.02	22.04	21.74	21.93	1,817,260
30 Jun 16	21.86600 +0.64	21.88	20.53	21.33	1,900,170
29 Jun 16	21.22400 +0.73	21.29	20.73	20.74	1,569,240
28 Jun 16	20.49800 +0.26	20.74	20.27	20.48	1,822,940
27 Jun 16	20.23800 -1.04	21.41	20.06	20.93	3,221,980
24 Jun 16	21.28000 -0.46	21.34	20.59	20.73	4,644,440
23 Jun 16	21.74400 +0.77	21.79	21.00	21.16	1,920,020
22 Jun 16	20.97000 -0.01	21.20	20.88	20.98	927,220
21 Jun 16	20.98400 -0.02	21.20	20.86	21.04	1,648,220
20 Jun 16	21.00900 +0.35	21.19	20.89	20.89	677,840
17 Jun 16	20.65800 -0.36	21.05	20.60	21.02	2,074,210
16 Jun 16	21.02300 +0.07	21.18	20.64	20.88	1,849,710
15 Jun 16	20.95500 -0.11	21.17	20.89	21.14	1,023,550
14 Jun 16	21.07000 +0.18	21.07	20.70	20.91	1,327,020
13 Jun 16	20.89100 -0.02	21.03	20.74	20.78	1,075,770
10 Jun 16	20.91100 -0.55	21.44	20.89	21.25	1,358,550
09 Jun 16	21.45700 +0.19	21.50	21.03	21.12	1,873,260
08 Jun 16	21.26600 +0.12	21.33	20.95	21.18	888,830
07 Jun 16	21.15000 +0.20	21.27	20.95	20.99	2,264,510
06 Jun 16	20.95100 +0.18	20.97	20.67	20.70	1,707,250
03 Jun 16	20.76700 -0.16	20.86	20.58	20.79	961,940
02 Jun 16	20.93000 +0.01	20.98	20.63	20.78	1,409,550
01 Jun 16	20.91600 +0.26	20.99	20.55	20.65	2,612,780
31 May 16	20.65900 +0.01	20.76	20.48	20.63	2,303,720
27 May 16	20.65000 +0.25	20.77	20.18	20.34	1,079,230
26 May 16	20.40000 +0.15	20.42	20.00	20.20	1,347,000
25 May 16	20.24700 +0.11	20.33	19.98	20.15	1,031,170
24 May 16	20.13600 +0.26	20.26	19.90	20.05	1,129,820
23 May 16	19.87200 +0.11	19.93	19.60	19.74	969,070
20 May 16	19.76400 +0.17	20.00	19.66	19.66	1,371,860
19 May 16	19.59800 -0.12	19.99	19.51	19.65	1,276,880
18 May 16	19.72200 +0.19	19.77	19.24	19.49	1,380,920
17 May 16	19.53300 -0.24	19.81	19.52	19.76	1,618,220
16 May 16	19.76900 +0.01	19.99	19.54	19.79	2,448,810
13 May 16	19.76100 -0.28	20.07	19.39	19.90	1,930,880
12 May 16	20.04100 +0.27	20.17	19.82	19.92	1,790,610
11 May 16	19.77200 -0.51	20.34	19.74	20.20	1,466,880
10 May 16	20.27700 +0.57	20.30	19.70	19.81	2,146,870
09 May 16	19.70800 +0.13	19.89	19.50	19.53	1,191,060
06 May 16	19.58300 +0.25	19.60	19.04	19.26	766,020
05 May 16	19.33300 -0.15	19.62	19.30	19.57	2,116,280
04 May 16	19.48100 -0.04	19.56	19.16	19.36	2,087,980
03 May 16	19.52000 -0.37	19.91	19.49	19.78	2,071,460
02 May 16	19.88800 +0.16	20.08	19.63	19.84	2,187,280
29 Apr 16	19.73100 +0.28	19.89	19.11	19.55	3,002,100
28 Apr 16	19.44800 +1.50	20.08	19.16	19.16	5,861,100
27 Apr 16	17.95000 -0.35	18.36	17.54	18.24	3,378,720
26 Apr 16	18.29900 -0.03	18.51	18.15	18.28	1,327,680
25 Apr 16	18.32800 -0.11	18.48	18.20	18.43	1,102,020
22 Apr 16	18.43600 +0.15	18.45	18.11	18.22	1,125,520
21 Apr 16	18.28600 -0.06	18.48	18.22	18.29	1,226,630
20 Apr 16	18.34300 -0.05	18.48	18.18	18.35	1,241,170
19 Apr 16	18.39700 +0.08	18.51	18.25	18.41	1,591,390
18 Apr 16	18.31800 +0.18	18.42	18.01	18.01	2,145,780
15 Apr 16	18.13400 +0.15	18.17	17.75	17.95	1,349,810
14 Apr 16	17.97900 -0.17	18.37	17.75	18.15	1,508,720
13 Apr 16	18.15000 +0.42	18.18	17.83	17.83	1,709,610
12 Apr 16	17.73000 +0.04	17.88	17.45	17.67	1,944,960
11 Apr 16	17.68500 -0.32	18.34	17.69	18.08	2,739,300
08 Apr 16	18.00800 +0.00	18.15	17.94	18.15	2,533,650
07 Apr 16	18.00300 -0.60	18.54	17.95	18.51	1,445,210
06 Apr 16	18.60700 +0.48	18.90	17.86	18.17	2,343,830
05 Apr 16	18.13100 -0.36	18.44	17.95	18.32	1,890,780
04 Apr 16	18.49300 -0.16	18.86	18.36	18.67	996,350
01 Apr 16	18.64900 -0.17	18.70	18.23	18.70	2,066,170
31 Mar 16	18.81700 +0.17	19.12	18.51	18.63	2,344,550
30 Mar 16	18.65100 +0.03	18.89	18.56	18.71	1,757,520
29 Mar 16	18.62400 +0.23	18.75	18.22	18.35	1,377,540
28 Mar 16	18.39600 +0.07	18.63	18.07	18.32	1,317,890
24 Mar 16	18.32200 +0.00	18.33	18.06	18.22	1,165,410
23 Mar 16	18.32000 -0.66	19.13	18.29	18.93	1,908,680
22 Mar 16	18.97600 +0.06	19.11	18.82	18.82	1,906,120
21 Mar 16	18.92000 +0.27	19.02	18.47	18.65	1,549,430
18 Mar 16	18.65000 +0.07	19.11	18.47	18.69	3,166,560
17 Mar 16	18.58300 +0.17	18.79	18.29	18.35	1,558,180
16 Mar 16	18.41000 +0.67	18.49	17.44	17.65	1,514,070
15 Mar 16	17.73600 -0.51	18.16	17.72	18.12	1,841,460
14 Mar 16	18.24900 -0.03	18.50	17.83	18.30	1,094,510
11 Mar 16	18.27500 +0.51	18.37	17.86	17.92	1,602,810
10 Mar 16	17.76600 -0.16	18.28	17.57	17.98	2,032,420
09 Mar 16	17.93100 +0.17	18.07	17.56	17.91	1,394,430
08 Mar 16	17.76500 -0.70	18.46	17.71	18.33	1,520,960
07 Mar 16	18.46800 +0.14	18.67	18.14	18.28	1,962,580
04 Mar 16	18.32500 +0.19	18.59	17.77	18.15	1,736,080
03 Mar 16	18.13100 +0.20	18.15	17.88	17.97	1,518,380
02 Mar 16	17.92900 +0.01	17.97	17.27	17.87	2,157,760
01 Mar 16	17.92000 +0.21	18.03	17.58	17.85	1,869,470
29 Feb 16	17.70600 -0.22	18.08	17.67	17.95	2,109,800
26 Feb 16	17.92400 +0.81	17.98	17.09	17.20	2,741,470
25 Feb 16	17.11600 -0.17	18.24	16.17	17.34	5,278,020
24 Feb 16	17.28800 +0.01	17.49	16.76	17.08	2,111,580
23 Feb 16	17.28000 +0.05	17.46	16.88	17.12	1,857,620
22 Feb 16	17.23000 +0.07	17.70	17.09	17.33	1,519,680
19 Feb 16	17.16100 +0.34	17.33	16.74	16.76	1,618,500
18 Feb 16	16.81900 -0.19	17.36	16.60	17.02	2,272,880
17 Feb 16	17.00900 +0.76	17.20	16.36	16.38	2,706,300
16 Feb 16	16.24700 +0.48	16.31	15.81	16.06	2,172,620
12 Feb 16	15.77100 +0.23	16.01	15.42	15.72	1,748,330
11 Feb 16	15.54100 -0.16	15.69	15.26	15.48	1,426,610
10 Feb 16	15.70300 +0.30	15.86	15.40	15.54	2,386,080
09 Feb 16	15.40100 +0.51	15.69	14.65	14.71	3,711,570
08 Feb 16	14.89000 -1.44	16.02	14.68	16.02	3,760,710
05 Feb 16	16.32800 -0.91	17.32	16.25	17.14	3,110,940
04 Feb 16	17.23900 +0.53	17.31	16.56	16.63	1,964,240
03 Feb 16	16.71000 -0.20	17.15	16.42	17.06	2,144,120
02 Feb 16	16.91100 -0.82	17.55	16.86	17.55	2,229,420
01 Feb 16	17.72600 +0.19	17.86	17.41	17.41	1,066,140
29 Jan 16	17.53700 +0.50	17.56	17.12	17.12	1,704,190
28 Jan 16	17.04000 +0.03	17.27	16.83	17.27	2,123,130
27 Jan 16	17.01000 -0.06	17.35	16.94	17.05	1,899,260
26 Jan 16	17.06900 -0.03	17.18	16.49	17.15	2,138,160
25 Jan 16	17.09700 -0.74	18.19	17.00	17.78	1,797,170
22 Jan 16	17.83400 +0.22	18.01	17.74	17.80	1,615,910
21 Jan 16	17.61800 +0.20	17.77	17.48	17.52	1,959,440
20 Jan 16	17.42200 -0.33	17.62	16.57	17.41	1,810,050
19 Jan 16	17.75200 -0.07	18.01	17.48	18.01	1,845,790
15 Jan 16	17.82000 -0.53	18.30	17.63	17.78	1,294,120
14 Jan 16	18.34900 +0.33	18.57	17.84	17.94	953,180
13 Jan 16	18.02300 -0.50	19.09	18.01	18.73	2,157,290
12 Jan 16	18.52700 +0.52	18.63	18.17	18.17	1,779,490
11 Jan 16	18.01200 -0.20	18.36	17.66	18.26	3,134,420
08 Jan 16	18.21200 -0.22	18.75	18.09	18.44	2,627,650
07 Jan 16	18.42900 -1.06	19.27	18.29	19.14	3,789,530
06 Jan 16	19.48700 -0.49	19.88	19.38	19.58	2,424,940
05 Jan 16	19.97300 +0.22	20.12	19.53	19.82	1,971,230
04 Jan 16	19.75400 -0.92	20.50	19.65	20.33	3,150,470
31 Dec 15	20.66900 -0.07	21.00	20.46	20.68	2,271,870
30 Dec 15	20.74400 -0.30	21.31	20.70	21.09	724,310
29 Dec 15	21.04200 +0.08	21.35	20.90	21.02	1,384,390
28 Dec 15	20.95700 +0.18	21.00	20.74	20.76	770,880
24 Dec 15	20.77300 +0.51	20.92	20.27	20.30	763,210
23 Dec 15	20.26200 +0.09	20.49	20.10	20.32	2,261,620
22 Dec 15	20.17400 -0.26	20.63	19.66	20.21	1,476,200
21 Dec 15	20.43700 +0.07	20.74	20.29	20.53	2,415,550
18 Dec 15	20.36700 -0.22	20.81	20.27	20.58	2,090,670
17 Dec 15	20.58200 -0.22	20.98	20.49	20.80	2,441,490
16 Dec 15	20.79800 +0.52	20.88	20.23	20.37	1,901,030
15 Dec 15	20.27500 -0.08	20.82	20.24	20.49	1,638,890
14 Dec 15	20.35900 +0.10	20.53	20.04	20.29	973,090
11 Dec 15	20.25500 -0.50	20.68	20.19	20.52	1,122,270
10 Dec 15	20.75800 +0.13	20.89	20.38	20.54	1,711,660
09 Dec 15	20.63000 -0.02	20.92	20.52	20.54	1,486,030
08 Dec 15	20.65500 -0.03	20.81	20.36	20.49	944,490
07 Dec 15	20.68100 -0.22	20.99	20.60	20.83	1,738,130
04 Dec 15	20.90500 +0.43	20.91	20.37	20.45	804,310
03 Dec 15	20.47600 -0.35	20.94	20.29	20.94	1,003,660
02 Dec 15	20.82400 -0.12	21.12	20.80	21.01	853,620
01 Dec 15	20.94200 +0.02	21.13	20.82	20.95	1,984,110
30 Nov 15	20.92400 -0.08	21.03	20.72	20.95	1,073,020
27 Nov 15	21.00000 +0.11	21.10	20.85	20.97	138,930
25 Nov 15	20.89400 -0.06	21.17	20.87	21.00	1,099,370
24 Nov 15	20.95400 +0.43	20.99	20.37	20.50	2,349,500
23 Nov 15	20.52700 +0.07	20.55	20.33	20.40	1,939,840
20 Nov 15	20.45500 -0.05	20.55	20.33	20.54	1,412,860
19 Nov 15	20.50000 -0.29	20.93	20.47	20.93	1,958,910
18 Nov 15	20.78900 +0.54	20.94	20.24	20.27	2,017,500
17 Nov 15	20.24900 +0.09	20.40	20.05	20.18	703,410
16 Nov 15	20.16100 +0.18	20.31	19.87	19.87	724,140
13 Nov 15	19.98200 -0.43	20.32	19.93	20.28	1,072,830
12 Nov 15	20.41700 -0.05	20.67	20.31	20.39	1,175,650
11 Nov 15	20.46700 +0.03	20.63	20.26	20.51	1,590,660
10 Nov 15	20.43400 +0.08	20.45	20.03	20.29	1,048,920
09 Nov 15	20.35600 -0.05	20.40	20.02	20.34	1,128,220
06 Nov 15	20.40900 -0.04	20.49	20.23	20.28	1,217,340
05 Nov 15	20.45000 +0.10	20.51	20.07	20.38	1,275,900
04 Nov 15	20.35200 +0.23	20.42	20.01	20.22	1,657,200
03 Nov 15	20.12200 -0.25	20.38	20.07	20.30	2,269,100
02 Nov 15	20.37100 +0.06	20.69	20.20	20.40	1,347,400
30 Oct 15	20.30700 +0.04	20.57	20.20	20.20	2,083,740
29 Oct 15	20.26800 +1.04	20.41	19.01	19.23	3,068,210
28 Oct 15	19.22700 +0.11	19.36	19.00	19.07	2,875,800
27 Oct 15	19.11800 +0.06	19.24	18.96	19.07	1,453,310
26 Oct 15	19.06000 -0.03	19.30	18.92	19.11	2,527,320
23 Oct 15	19.08700 +0.42	19.20	18.72	18.89	1,207,480
22 Oct 15	18.67100 +0.43	18.87	18.35	18.42	996,360
21 Oct 15	18.24500 -0.07	18.49	18.06	18.37	1,492,500
20 Oct 15	18.31200 -0.27	18.65	18.15	18.58	913,720
19 Oct 15	18.58500 +0.10	18.64	18.31	18.41	1,318,920
16 Oct 15	18.48100 -0.07	18.58	18.33	18.52	836,040
15 Oct 15	18.55000 +0.30	18.56	18.14	18.35	1,008,170
14 Oct 15	18.25200 -0.20	18.61	18.19	18.47	1,164,000
13 Oct 15	18.45400 -0.30	19.27	18.40	18.67	1,511,430
12 Oct 15	18.75700 -0.01	18.94	18.61	18.76	1,516,180
09 Oct 15	18.76900 -0.09	19.07	18.62	18.88	1,181,920
08 Oct 15	18.86300 +0.29	18.94	18.53	18.53	1,527,350
07 Oct 15	18.57200 +0.39	18.61	18.19	18.31	1,695,270
06 Oct 15	18.18100 +0.21	18.30	17.87	18.04	3,472,670
05 Oct 15	17.97300 +0.45	18.01	17.56	17.65	1,604,550
02 Oct 15	17.52400 +0.52	17.53	16.82	16.82	1,082,160
01 Oct 15	17.00700 -0.30	17.41	16.80	17.41	1,748,460
30 Sep 15	17.30600 +0.85	17.46	16.59	16.59	2,935,470
29 Sep 15	16.45300 -0.17	16.76	16.35	16.63	2,856,580
28 Sep 15	16.62600 -0.50	17.21	16.45	17.06	3,147,480
25 Sep 15	17.12400 -0.05	17.40	16.92	17.37	2,137,820
24 Sep 15	17.17700 -0.32	17.67	17.01	17.30	2,167,900
23 Sep 15	17.49300 -0.10	17.71	17.24	17.61	2,019,350
22 Sep 15	17.58800 -0.27	17.85	17.41	17.59	1,884,080
21 Sep 15	17.85600 +0.19	18.15	17.70	17.78	1,894,090
18 Sep 15	17.66600 -0.43	17.94	17.32	17.90	2,832,870
17 Sep 15	18.10100 +0.11	18.25	17.84	18.00	1,279,580
16 Sep 15	17.99400 +0.03	18.21	17.89	18.00	1,364,220
15 Sep 15	17.96100 +0.25	18.00	17.69	17.72	793,290
14 Sep 15	17.71300 -0.21	17.94	17.56	17.94	1,132,520
11 Sep 15	17.92400 +0.13	17.96	17.50	17.50	1,040,030
10 Sep 15	17.79800 +0.06	17.94	17.70	17.72	1,283,060
09 Sep 15	17.73900 -0.20	18.28	17.68	18.13	1,094,460
08 Sep 15	17.94300 +0.46	18.05	17.57	17.77	1,471,610
04 Sep 15	17.48000 -0.34	17.70	17.40	17.61	1,040,300
03 Sep 15	17.81800 +0.36	17.84	17.44	17.51	1,543,510
02 Sep 15	17.45800 +0.32	17.47	17.07	17.27	1,698,450
01 Sep 15	17.13800 -0.57	17.66	17.01	17.38	2,050,530
31 Aug 15	17.70400 -0.43	18.16	17.58	18.03	1,943,970
28 Aug 15	18.13800 +0.20	18.20	17.81	17.89	1,246,590
27 Aug 15	17.94100 +0.42	18.08	17.58	17.71	1,464,670
26 Aug 15	17.52400 +0.45	17.56	16.74	17.54	2,154,170
25 Aug 15	17.07400 +0.07	17.81	17.04	17.47	2,163,670
24 Aug 15	17.00000 -1.16	17.98	16.97	17.12	3,535,130
21 Aug 15	18.16100 -0.65	18.70	18.04	18.60	1,245,890
20 Aug 15	18.81000 -0.40	19.10	18.80	19.10	1,360,630
19 Aug 15	19.21400 -0.15	19.31	19.00	19.31	1,701,500
18 Aug 15	19.36800 -0.25	19.62	19.35	19.58	929,330
17 Aug 15	19.61600 +0.06	19.62	19.36	19.47	969,360
14 Aug 15	19.55800 +0.01	19.67	19.34	19.54	1,053,380
13 Aug 15	19.54600 -0.10	19.66	19.25	19.53	1,421,990
12 Aug 15	19.65100 -0.20	19.85	19.16	19.71	1,075,500
11 Aug 15	19.85600 -0.17	20.00	19.55	19.98	1,342,480
10 Aug 15	20.02800 +0.34	20.05	19.64	19.79	1,174,640
07 Aug 15	19.69100 +0.24	19.73	19.33	19.41	1,552,560
06 Aug 15	19.45500 -0.34	19.86	19.38	19.85	1,512,870
05 Aug 15	19.79500 +0.21	20.16	19.65	19.65	1,488,010
04 Aug 15	19.58700 -0.14	19.88	19.44	19.73	1,681,720
03 Aug 15	19.72700 -0.40	20.31	19.15	20.12	2,797,030
31 Jul 15	20.12900 -0.62	20.80	20.08	20.77	2,745,210
30 Jul 15	20.74900 -0.54	21.50	20.61	21.39	2,510,260
29 Jul 15	21.28500 +0.15	21.40	20.92	21.04	1,209,400
28 Jul 15	21.13600 +0.18	21.20	20.70	21.05	1,544,920
27 Jul 15	20.95200 -0.53	21.47	20.81	21.28	1,383,590
24 Jul 15	21.48300 +0.08	21.68	21.38	21.47	1,105,220
23 Jul 15	21.40000 +0.02	21.71	21.27	21.38	698,340
22 Jul 15	21.37600 -0.47	21.98	21.33	21.67	1,539,800
21 Jul 15	21.84300 +0.14	22.35	21.67	21.75	3,286,270
20 Jul 15	21.70500 +0.06	21.78	21.43	21.69	1,361,020
17 Jul 15	21.64500 +0.12	21.72	21.40	21.52	1,563,690
16 Jul 15	21.52300 +0.48	21.56	20.97	21.09	1,355,640
15 Jul 15	21.04100 +0.43	21.06	20.56	20.67	1,325,610
14 Jul 15	20.61100 -0.18	21.03	19.99	20.79	2,100,410
13 Jul 15	20.78900 -0.02	21.07	20.71	20.91	1,644,840
10 Jul 15	20.81200 +0.43	20.90	20.44	20.67	1,467,580
09 Jul 15	20.37700 +0.34	20.54	20.19	20.25	1,404,090
08 Jul 15	20.03600 -0.41	20.44	19.98	20.24	1,851,810
07 Jul 15	20.44600 +0.17	20.45	19.89	20.26	1,624,360
06 Jul 15	20.28000 +0.03	20.52	19.85	20.19	1,509,070
02 Jul 15	20.24600 +0.11	20.30	19.94	20.13	1,404,070
01 Jul 15	20.13100 +0.01	20.33	19.72	20.33	1,367,090
30 Jun 15	20.12600 -0.03	20.27	19.97	20.25	3,073,110
29 Jun 15	20.15200 -0.45	20.51	20.07	20.43	1,654,540
26 Jun 15	20.60600 -0.03	20.81	20.34	20.69	2,827,070
25 Jun 15	20.63400 +0.28	20.73	20.25	20.36	1,539,900
24 Jun 15	20.35050 -0.23	20.69	20.24	20.53	1,359,930
23 Jun 15	20.58000 -0.25	20.88	20.51	20.88	1,260,260
22 Jun 15	20.83200 +0.13	20.93	20.70	20.85	1,045,420
19 Jun 15	20.69900 -0.14	20.95	20.60	20.95	959,570
18 Jun 15	20.84000 +0.21	20.92	20.54	20.67	1,502,480
17 Jun 15	20.63000 -0.10	20.91	20.51	20.74	817,060
16 Jun 15	20.72700 +0.24	20.87	20.38	20.46	1,893,940
15 Jun 15	20.48900 -0.14	20.66	20.30	20.52	1,893,080
12 Jun 15	20.63400 +0.22	20.70	20.25	20.31	1,870,380
11 Jun 15	20.41800 -0.16	20.89	20.32	20.65	1,495,080
10 Jun 15	20.57500 +0.44	20.72	20.19	20.23	2,164,390
09 Jun 15	20.13100 -0.45	20.66	19.94	20.49	1,911,140
08 Jun 15	20.58500 -0.43	21.36	20.46	21.07	2,410,900
05 Jun 15	21.01500 +0.43	21.10	20.46	20.53	2,412,730
04 Jun 15	20.58300 -0.19	20.85	20.46	20.70	1,732,080
03 Jun 15	20.76900 +0.17	20.90	20.41	20.50	1,435,450
02 Jun 15	20.59600 -0.06	20.84	20.51	20.59	2,779,750
01 Jun 15	20.65900 -0.23	21.00	20.57	20.93	1,378,680
29 May 15	20.89100 -0.31	21.18	20.78	21.15	1,214,670
28 May 15	21.19800 +0.15	21.25	20.78	21.00	775,670
27 May 15	21.04500 +0.21	21.11	20.71	20.88	2,533,990
26 May 15	20.83800 -0.13	21.00	20.59	20.94	1,567,610
22 May 15	20.96300 -0.28	21.28	20.94	21.10	1,081,150
21 May 15	21.24700 +0.22	21.50	20.83	20.93	2,106,270
20 May 15	21.02900 -0.39	21.50	20.97	21.48	2,402,690
19 May 15	21.42000 +0.11	21.67	21.17	21.30	3,475,480
18 May 15	21.31300 +0.15	21.36	20.96	21.18	1,351,410
15 May 15	21.16600 +0.20	21.28	20.70	20.88	3,214,540
14 May 15	20.96500 +0.45	20.99	20.38	20.66	943,520
13 May 15	20.51800 -0.08	20.75	20.39	20.75	1,212,710
12 May 15	20.59700 +0.26	20.63	20.13	20.19	2,273,580
11 May 15	20.33400 +0.09	20.54	20.04	20.19	1,086,080
08 May 15	20.24600 +0.39	20.39	19.87	20.08	1,278,890
07 May 15	19.85300 +0.09	20.15	19.66	19.66	1,562,580
06 May 15	19.76800 -0.16	20.07	19.62	19.99	1,444,100
05 May 15	19.92700 -0.32	20.34	19.85	20.12	1,879,720
04 May 15	20.24400 -0.20	20.49	20.16	20.48	1,869,450
01 May 15	20.44700 +0.00	20.80	20.07	20.71	1,834,040
30 Apr 15	20.44300 +0.44	21.36	19.32	21.00	3,140,100
29 Apr 15	20.00000 -0.02	20.37	19.87	19.87	2,333,300
28 Apr 15	20.01900 +0.01	20.26	19.85	19.91	1,442,310
27 Apr 15	20.01100 +0.06	20.26	19.94	20.06	1,599,490
24 Apr 15	19.94900 -0.12	20.30	19.87	20.20	1,710,330
23 Apr 15	20.07200 +0.19	20.24	19.63	19.79	734,290
22 Apr 15	19.88600 -0.06	20.00	19.73	20.00	598,220
21 Apr 15	19.94300 +0.24	19.98	19.75	19.76	793,270
20 Apr 15	19.69900 +0.36	19.78	19.45	19.49	1,661,810
17 Apr 15	19.33600 -0.28	19.60	19.23	19.41	884,990
16 Apr 15	19.62000 +0.07	19.80	19.39	19.53	792,050
15 Apr 15	19.54500 -0.22	19.96	19.53	19.81	1,202,320
14 Apr 15	19.76400 -0.19	19.96	19.59	19.96	813,570
13 Apr 15	19.95900 -0.78	20.79	19.89	20.75	2,641,660
10 Apr 15	20.73600 +0.70	20.75	20.03	20.03	2,574,020
09 Apr 15	20.03200 +0.35	20.09	19.49	19.70	1,941,500
08 Apr 15	19.67800 -0.03	19.87	19.34	19.74	2,742,740
07 Apr 15	19.70800 -0.30	20.25	19.67	19.96	1,934,160
06 Apr 15	20.00600 +0.18	20.09	19.70	19.86	1,978,250
02 Apr 15	19.82900 +0.06	19.98	19.66	19.77	1,070,140
01 Apr 15	19.76600 -0.02	19.81	19.53	19.78	1,620,350
31 Mar 15	19.78300 +0.02	19.91	19.57	19.70	2,087,180
30 Mar 15	19.76450 +0.56	19.87	19.33	19.33	1,812,470
27 Mar 15	19.20600 +0.29	19.39	18.77	18.87	1,365,610
26 Mar 15	18.91400 +0.11	19.02	18.61	18.76	1,257,800
25 Mar 15	18.80600 -0.73	19.59	18.78	19.58	2,097,270
24 Mar 15	19.53600 -0.53	20.10	19.44	20.10	1,306,590
23 Mar 15	20.06200 +0.38	20.13	19.46	19.71	4,529,810
20 Mar 15	19.67800 -0.09	20.19	19.53	20.10	1,617,570
19 Mar 15	19.76600 +0.18	19.86	19.45	19.57	1,834,050
18 Mar 15	19.58600 +0.09	19.83	19.35	19.43	2,231,460
17 Mar 15	19.49400 -0.06	19.66	19.35	19.44	928,030
16 Mar 15	19.55050 +0.36	19.59	19.19	19.29	1,175,580
13 Mar 15	19.19100 -0.08	19.31	18.96	19.25	1,636,960
12 Mar 15	19.26600 +0.16	19.32	19.09	19.17	1,205,380
11 Mar 15	19.10300 +0.01	19.29	18.80	19.08	1,787,620
10 Mar 15	19.09200 -0.16	19.31	18.83	19.08	1,537,850
09 Mar 15	19.24700 +0.03	19.34	18.99	19.20	2,171,920
06 Mar 15	19.21400 -0.15	19.43	19.06	19.31	1,663,790
05 Mar 15	19.36900 -0.09	19.59	19.23	19.43	1,887,970
04 Mar 15	19.46100 -0.35	19.78	19.43	19.71	1,643,340
03 Mar 15	19.81400 -0.07	19.90	19.59	19.90	3,726,660
02 Mar 15	19.88700 -0.03	19.90	19.56	19.59	2,936,870
27 Feb 15	19.91600 +0.33	19.94	19.46	19.67	2,968,650
26 Feb 15	19.58500 +0.41	19.62	18.27	18.40	3,003,930
25 Feb 15	19.17600 +0.49	19.18	18.55	18.62	1,983,610
24 Feb 15	18.68500 -0.24	18.85	18.53	18.79	2,704,910
23 Feb 15	18.92500 -0.20	19.14	18.81	19.02	1,306,810
20 Feb 15	19.12400 +0.30	19.17	18.63	18.74	1,780,590
19 Feb 15	18.82400 +0.30	18.83	18.27	18.37	2,587,980
18 Feb 15	18.52300 -0.27	18.83	18.44	18.67	2,563,800
17 Feb 15	18.79000 -1.26	20.05	18.34	20.05	12,232,880
13 Feb 15	20.05350 +0.06	20.10	19.88	19.97	1,301,810
12 Feb 15	19.99700 +0.42	20.05	19.63	19.76	906,290
11 Feb 15	19.57600 +0.27	19.60	19.24	19.24	931,750
10 Feb 15	19.30400 +0.22	19.36	19.11	19.21	686,140
09 Feb 15	19.08800 -0.11	19.20	18.95	19.08	1,359,450
06 Feb 15	19.20200 -0.30	19.50	19.17	19.49	1,896,880
05 Feb 15	19.50600 +0.43	19.52	19.14	19.19	1,059,980
04 Feb 15	19.07300 -0.06	19.15	18.89	18.99	1,031,300
03 Feb 15	19.13100 +0.46	19.14	18.76	18.89	1,331,630
02 Feb 15	18.67100 +0.22	18.70	18.22	18.49	1,491,810
30 Jan 15	18.45100 -0.13	18.73	18.33	18.48	1,530,410
29 Jan 15	18.57800 +0.14	18.59	18.26	18.46	1,343,980
28 Jan 15	18.44200 -0.16	18.75	18.38	18.75	2,040,530
27 Jan 15	18.60100 -0.13	18.73	18.21	18.45	1,537,900
26 Jan 15	18.72800 -0.08	18.86	18.47	18.86	3,080,200
23 Jan 15	18.80500 +0.58	18.87	18.20	18.21	1,819,140
22 Jan 15	18.22300 +0.51	18.29	17.72	17.79	1,851,110
21 Jan 15	17.71300 +0.13	17.73	17.51	17.55	1,909,800
20 Jan 15	17.58600 +0.10	17.74	17.20	17.49	1,365,650
16 Jan 15	17.48900 +0.49	17.52	16.88	16.90	1,191,760
15 Jan 15	16.99500 -0.45	17.65	16.94	17.51	1,245,960
14 Jan 15	17.44300 -0.08	17.67	17.26	17.26	1,350,530
13 Jan 15	17.52300 -0.17	18.05	17.29	17.82	1,308,460
12 Jan 15	17.69400 -0.03	17.88	17.54	17.76	1,541,340
09 Jan 15	17.72000 -0.28	18.18	17.69	17.99	937,860
08 Jan 15	18.00400 +0.33	18.21	17.67	17.83	1,702,910
07 Jan 15	17.67700 +0.09	17.80	17.45	17.74	1,500,490
06 Jan 15	17.58300 -0.07	17.85	17.25	17.74	3,217,560
05 Jan 15	17.65500 -0.36	18.03	17.44	17.83	2,260,820
02 Jan 15	18.01300 -0.35	18.46	17.98	18.46	1,783,660
31 Dec 14	18.36300 -0.03	18.63	18.25	18.40	3,631,860
30 Dec 14	18.39200 -0.09	18.63	17.66	18.48	3,796,340
29 Dec 14	18.48450 -0.35	18.84	18.20	18.80	4,210,970
26 Dec 14	18.83900 +0.28	18.94	18.41	18.58	2,754,180
24 Dec 14	18.56200 -0.14	18.96	18.53	18.77	1,521,620
23 Dec 14	18.70500 +0.00	18.83	18.50	18.83	1,771,980
22 Dec 14	18.70200 +0.19	18.77	18.34	18.49	2,063,330
19 Dec 14	18.51600 +0.28	18.56	17.85	18.14	2,587,460
18 Dec 14	18.23500 +0.61	18.45	17.70	17.95	2,681,320
17 Dec 14	17.62500 +0.51	17.66	17.04	17.22	2,824,670
16 Dec 14	17.11600 +0.27	17.17	16.78	16.78	2,652,930
15 Dec 14	16.84200 +0.09	16.97	16.50	16.83	1,862,250
12 Dec 14	16.75200 -0.15	17.02	16.62	16.72	2,034,890
11 Dec 14	16.90000 +0.19	17.05	16.71	16.71	2,110,020
10 Dec 14	16.70500 +0.21	16.77	16.34	16.41	1,900,430
09 Dec 14	16.49600 +0.04	16.59	16.13	16.25	1,140,410
08 Dec 14	16.45500 -0.27	16.87	16.41	16.64	1,476,610
05 Dec 14	16.73000 +0.08	16.80	16.60	16.63	1,139,860
04 Dec 14	16.64800 -0.15	16.80	16.57	16.74	1,660,340
03 Dec 14	16.79800 -0.01	16.88	16.68	16.84	1,107,150
02 Dec 14	16.81300 +0.12	17.06	16.60	16.64	2,035,920
01 Dec 14	16.69700 -0.33	16.95	16.53	16.95	2,159,550
28 Nov 14	17.02600 +0.15	17.20	16.66	16.84	705,260
26 Nov 14	16.87300 -0.03	17.02	16.76	16.86	1,172,810
25 Nov 14	16.90300 +0.02	17.00	16.71	16.90	1,997,240
24 Nov 14	16.88200 +0.12	17.06	16.56	16.88	2,604,480
21 Nov 14	16.76500 +0.17	16.84	16.54	16.84	3,044,850
20 Nov 14	16.59800 +0.26	16.66	16.17	16.20	2,815,560
19 Nov 14	16.33800 +0.08	16.38	16.11	16.26	1,865,880
18 Nov 14	16.26100 +0.33	16.32	15.83	15.94	2,041,800
17 Nov 14	15.93400 -0.12	16.16	15.85	16.06	1,133,660
14 Nov 14	16.05700 +0.05	16.13	15.88	15.93	1,501,760
13 Nov 14	16.00700 -0.19	16.38	15.89	16.27	1,142,470
12 Nov 14	16.20100 +0.14	16.29	15.96	15.96	1,458,180
11 Nov 14	16.06300 +0.07	16.11	15.75	15.97	1,827,100
10 Nov 14	15.99800 +0.09	16.35	15.73	16.07	1,729,650
07 Nov 14	15.90900 +0.01	15.98	15.77	15.86	1,622,930
06 Nov 14	15.90400 -0.09	16.03	15.73	15.91	1,463,250
05 Nov 14	15.99200 -0.10	16.18	15.95	16.15	1,419,400
04 Nov 14	16.09400 +0.02	16.16	15.75	16.05	2,168,940
03 Nov 14	16.07600 -0.03	16.56	15.95	16.20	3,645,160
31 Oct 14	16.10900 -0.01	16.77	16.08	16.28	4,084,980
30 Oct 14	16.12300 +1.13	17.32	15.56	15.70	8,901,300
29 Oct 14	14.99400 -0.11	15.20	14.92	14.95	1,933,780
28 Oct 14	15.10000 +0.27	15.12	14.81	14.86	1,646,460
27 Oct 14	14.83000 +0.00	14.97	14.67	14.75	1,647,810
24 Oct 14	14.83200 +0.14	14.84	14.57	14.73	1,488,370
23 Oct 14	14.68900 +0.35	14.95	14.44	14.44	1,762,530
22 Oct 14	14.34200 -0.40	14.81	14.31	14.71	1,979,430
21 Oct 14	14.74400 +0.49	14.82	14.28	14.36	2,245,300
20 Oct 14	14.25300 -0.01	14.55	14.12	14.20	1,488,820
17 Oct 14	14.26700 +0.41	14.48	14.02	14.08	1,804,080
16 Oct 14	13.86100 -0.04	14.10	13.58	13.72	2,953,420
15 Oct 14	13.90000 +0.02	14.08	13.44	13.68	3,913,170
14 Oct 14	13.87800 +0.12	14.14	13.78	13.89	1,973,410
13 Oct 14	13.76000 -0.45	14.42	13.74	14.25	3,041,960
10 Oct 14	14.21200 -0.41	14.84	14.20	14.56	2,721,880
09 Oct 14	14.62200 -0.45	15.18	14.25	15.11	3,782,750
08 Oct 14	15.07300 +0.42	15.11	14.47	14.72	1,297,740
07 Oct 14	14.65100 -0.43	15.03	14.63	15.03	1,740,110
06 Oct 14	15.07800 -0.15	15.36	14.98	15.24	1,135,330
03 Oct 14	15.22400 +0.28	15.29	14.99	15.08	1,278,860
02 Oct 14	14.94800 -0.31	15.27	14.80	15.19	2,824,350
01 Oct 14	15.25300 -0.30	15.56	15.14	15.54	2,725,720
30 Sep 14	15.55400 -0.03	15.62	15.26	15.61	2,167,190
29 Sep 14	15.58300 -0.18	15.70	15.31	15.58	2,034,300
26 Sep 14	15.76300 -0.02	15.92	15.72	15.81	2,276,570
25 Sep 14	15.78100 -0.08	15.94	15.65	15.79	3,274,250
24 Sep 14	15.85700 +0.19	15.88	15.58	15.67	3,000,670
23 Sep 14	15.66300 +0.11	15.77	15.43	15.47	5,252,000
22 Sep 14	15.55700 -0.34	15.84	15.47	15.80	2,722,000
19 Sep 14	15.89400 -0.06	16.00	15.81	15.95	3,402,000
18 Sep 14	15.95800 +0.20	16.06	15.70	15.81	2,327,000
17 Sep 14	15.75400 +0.11	15.83	15.53	15.64	2,376,000
16 Sep 14	15.64300 +0.01	15.71	15.53	15.57	3,151,000
15 Sep 14	15.62800 -0.32	15.89	15.54	15.89	3,980,000
12 Sep 14	15.94900 +0.15	16.00	15.65	15.76	3,598,000
11 Sep 14	15.79600 +1.01	15.83	14.65	14.65	5,435,000
10 Sep 14	14.78700 +0.35	14.80	14.33	14.47	2,076,000
09 Sep 14	14.43200 -0.17	14.56	14.41	14.54	1,700,000
08 Sep 14	14.60700 -0.02	14.73	14.60	14.66	1,985,000
05 Sep 14	14.62900 +0.24	14.65	14.20	14.32	3,505,000
04 Sep 14	14.39100 -0.13	14.57	14.32	14.57	1,710,000
03 Sep 14	14.51600 -0.13	14.70	14.40	14.69	2,141,000
02 Sep 14	14.64100 +0.17	14.78	14.52	14.52	2,778,000
29 Aug 14	14.47500 +0.23	14.53	14.19	14.28	1,529,000
28 Aug 14	14.24200 -0.30	14.48	14.20	14.48	1,447,000
27 Aug 14	14.54000 -0.28	14.80	14.49	14.76	1,893,000
26 Aug 14	14.81600 +0.03	14.90	14.65	14.78	1,462,000
25 Aug 14	14.78100 -0.08	15.11	14.70	14.97	1,103,000
22 Aug 14	14.86500 -0.11	15.00	14.80	14.93	2,389,000
21 Aug 14	14.97700 +0.07	15.17	14.89	14.90	2,000,000
20 Aug 14	14.90800 +0.19	14.95	14.59	14.69	1,596,000
19 Aug 14	14.71500 -0.10	14.82	14.70	14.82	1,494,000
18 Aug 14	14.81700 +0.22	15.06	14.77	14.89	2,285,000
15 Aug 14	14.59300 +0.13	14.61	14.37	14.52	2,130,000
14 Aug 14	14.46100 +0.06	14.50	14.27	14.38	1,625,000
13 Aug 14	14.39900 -0.18	14.61	14.35	14.61	2,390,000
12 Aug 14	14.57700 +0.04	14.69	14.49	14.49	3,058,000
11 Aug 14	14.53800 +0.17	14.56	14.32	14.45	1,584,000
08 Aug 14	14.37000 +0.02	14.49	14.27	14.40	2,268,000
07 Aug 14	14.35100 +0.19	14.46	13.99	14.25	3,440,000
06 Aug 14	14.16100 +0.03	14.18	13.93	14.02	1,894,000
05 Aug 14	14.13100 -0.18	14.30	13.98	14.30	1,560,000
04 Aug 14	14.31100 +0.01	14.39	14.11	14.37	2,063,000
01 Aug 14	14.30600 -0.07	14.52	14.19	14.31	2,320,000
31 Jul 14	14.37300 -0.60	15.02	14.34	14.80	5,401,000
30 Jul 14	14.97400 +0.12	15.05	14.81	14.90	2,570,000
29 Jul 14	14.85800 +0.05	14.98	14.74	14.88	2,955,000
28 Jul 14	14.80700 -0.29	15.12	14.73	15.12	2,485,000
25 Jul 14	15.10200 -0.28	15.47	14.82	15.28	4,508,000
24 Jul 14	15.37900 +1.02	16.58	14.81	14.81	13,039,000
23 Jul 14	14.35900 +0.10	14.41	14.21	14.22	2,461,000
22 Jul 14	14.26200 +0.39	14.37	13.90	13.98	3,038,000
21 Jul 14	13.87600 -0.37	14.16	13.86	14.16	3,291,000
18 Jul 14	14.24300 +0.33	14.31	13.85	13.90	3,566,000
17 Jul 14	13.91600 -0.49	14.34	13.88	14.32	2,623,000
16 Jul 14	14.40400 -0.18	14.68	14.37	14.68	1,078,000
15 Jul 14	14.58600 -0.01	14.74	14.38	14.64	2,173,000
14 Jul 14	14.59300 -0.11	14.91	14.56	14.83	1,841,000
11 Jul 14	14.70200 +0.02	14.85	14.56	14.71	1,523,000
10 Jul 14	14.67900 -0.08	14.76	14.44	14.57	3,752,000
09 Jul 14	14.76300 -0.02	14.98	14.75	14.82	2,595,000
08 Jul 14	14.78600 -0.64	15.38	14.72	15.38	3,572,000
07 Jul 14	15.42800 -0.43	15.77	15.39	15.75	2,664,000
03 Jul 14	15.85800 +0.19	15.94	15.51	15.69	1,510,000
02 Jul 14	15.66400 -0.35	16.09	15.63	16.05	2,458,000
01 Jul 14	16.01000 +0.19	16.25	15.68	15.90	2,245,000
30 Jun 14	15.81700 +0.11	16.35	15.79	16.04	5,698,000
27 Jun 14	15.70200 -0.12	15.88	15.51	15.72	35,040,000
26 Jun 14	15.81800 +0.24	15.87	15.31	15.64	2,601,000
25 Jun 14	15.57900 -0.15	15.84	15.34	15.58	3,449,000
24 Jun 14	15.72500 +0.11	16.07	15.60	15.63	3,890,000
23 Jun 14	15.61400 -0.30	15.94	15.55	15.94	4,651,000
20 Jun 14	15.91200 -0.07	16.00	15.83	16.00	4,850,000
19 Jun 14	15.97900 -0.25	16.29	15.92	16.25	2,257,000
18 Jun 14	16.22600 +0.22	16.25	15.78	16.00	3,219,000
17 Jun 14	16.00800 -0.14	16.42	15.94	16.11	3,030,000
16 Jun 14	16.14400 +0.02	16.46	15.80	16.43	3,955,000
13 Jun 14	16.12100 -0.07	16.38	16.11	16.21	4,187,000
12 Jun 14	16.19300 -0.24	16.50	16.04	16.41	3,796,000
11 Jun 14	16.43600 +0.05	16.50	16.21	16.29	2,347,000
10 Jun 14	16.38900 -0.50	16.90	16.35	16.78	2,663,000
09 Jun 14	16.89000 -0.06	17.16	16.73	16.86	3,323,000
06 Jun 14	16.95100 +0.73	17.10	16.35	16.40	15,941,000
05 Jun 14	16.22100 +0.18	16.42	15.82	16.06	3,330,000
04 Jun 14	16.04000 +0.38	16.10	15.44	15.58	2,805,000
03 Jun 14	15.65700 -0.25	15.91	15.46	15.70	3,963,000
02 Jun 14	15.90500 +0.05	16.05	15.64	15.94	1,762,000
30 May 14	15.85500 -0.19	16.98	15.56	16.98	2,152,000
29 May 14	16.04700 -0.07	16.26	15.93	16.26	1,486,000
28 May 14	16.11700 -0.34	16.72	16.11	16.42	1,446,000
27 May 14	16.45800 +0.32	16.74	16.06	16.26	2,291,000
23 May 14	16.13500 +0.41	16.19	15.56	15.75	2,656,000
22 May 14	15.72200 +0.44	15.83	14.97	15.34	1,701,000
21 May 14	15.28200 +0.23	15.55	14.90	15.14	2,814,000
20 May 14	15.05500 -0.45	15.52	14.96	15.42	1,720,000
19 May 14	15.51000 +0.12	15.61	15.18	15.30	1,593,000
16 May 14	15.39400 +0.15	15.42	15.04	15.26	1,131,000
15 May 14	15.24200 +0.01	15.34	14.70	15.15	2,314,000
14 May 14	15.23700 -0.34	15.60	15.15	15.57	1,976,000
13 May 14	15.57500 -0.52	16.15	15.54	16.10	1,901,000
12 May 14	16.09800 +0.31	16.32	15.71	15.83	3,204,000
09 May 14	15.78900 +0.21	15.88	15.28	15.49	1,561,000
08 May 14	15.57800 +0.11	16.11	15.31	15.39	2,313,000
07 May 14	15.47200 -0.34	15.95	15.11	15.89	2,429,000
06 May 14	15.81200 -0.53	16.35	15.70	16.22	2,449,000
05 May 14	16.34200 +0.15	16.37	15.79	16.03	1,935,000
02 May 14	16.19400 +0.07	16.40	15.88	16.15	1,797,000
01 May 14	16.12700 +0.04	16.66	15.88	16.05	3,145,000
30 Apr 14	16.08900 -0.03	16.23	15.55	16.01	1,958,000
29 Apr 14	16.12000 +0.47	16.32	15.58	15.78	3,513,000
28 Apr 14	15.65400 -0.28	16.36	15.04	16.04	6,229,000
25 Apr 14	15.93400 -0.38	16.43	15.81	16.20	6,495,000
24 Apr 14	16.31500 -1.05	17.98	16.25	17.98	11,410,000
23 Apr 14	17.36900 -0.14	17.78	16.97	17.52	3,946,000
22 Apr 14	17.51000 +0.31	17.70	17.08	17.25	2,831,000
21 Apr 14	17.19700 +0.64	17.39	16.54	17.13	3,946,000
17 Apr 14	16.56000 +0.33	16.78	15.99	16.23	3,467,000
16 Apr 14	16.23400 +0.71	16.35	15.38	15.67	3,197,000
15 Apr 14	15.52700 +0.00	15.82	14.96	15.54	2,983,000
14 Apr 14	15.52300 +0.03	15.96	15.34	15.69	1,698,000
11 Apr 14	15.49300 -0.70	16.39	15.46	16.03	2,968,000
10 Apr 14	16.19200 -1.25	17.60	15.95	17.39	3,447,000
09 Apr 14	17.43700 +0.61	17.53	16.76	16.83	2,699,000
08 Apr 14	16.83000 +0.19	17.00	16.04	16.71	2,346,000
07 Apr 14	16.64300 -0.85	17.68	16.41	17.35	4,071,000
04 Apr 14	17.49800 -1.19	19.34	17.47	18.88	3,442,000
03 Apr 14	18.69300 +0.03	18.81	18.49	18.62	2,453,000
02 Apr 14	18.66700 -0.23	19.05	18.56	19.00	1,696,000
01 Apr 14	18.89500 +0.22	18.96	18.62	18.75	1,482,000
31 Mar 14	18.67400 +0.08	19.15	18.13	18.76	3,229,000
28 Mar 14	18.59200 -0.42	19.36	18.47	18.99	2,100,000
27 Mar 14	19.01300 -0.39	19.56	18.70	19.44	1,804,000
26 Mar 14	19.40300 -0.46	20.08	19.39	20.02	2,419,000
25 Mar 14	19.86500 -0.47	20.71	19.85	20.49	2,230,000
24 Mar 14	20.33200 -0.37	20.75	19.97	20.67	2,052,000
21 Mar 14	20.69900 -0.36	21.10	20.68	21.10	1,903,000
20 Mar 14	21.05900 +0.54	21.16	20.34	20.42	1,811,000
19 Mar 14	20.51500 -0.39	20.90	20.30	20.87	2,177,000
18 Mar 14	20.90000 +0.05	21.20	20.85	20.93	1,237,000
17 Mar 14	20.84700 +0.11	21.20	20.73	20.83	1,869,000
14 Mar 14	20.73500 -0.04	21.10	20.61	20.67	948,000
13 Mar 14	20.77800 -0.22	21.27	20.66	21.10	1,303,000
12 Mar 14	20.99900 +0.22	21.08	20.52	20.64	1,743,000
11 Mar 14	20.78100 -0.11	21.04	20.70	20.86	1,634,000
10 Mar 14	20.89300 -0.28	21.17	20.80	21.12	1,715,000
07 Mar 14	21.17800 +0.06	21.23	20.73	21.17	2,084,000
06 Mar 14	21.12000 -0.08	21.25	20.90	21.21	2,038,000
05 Mar 14	21.19900 -0.20	21.44	21.05	21.26	1,983,000
04 Mar 14	21.40000 +1.37	21.82	20.22	20.50	5,660,000
03 Mar 14	20.02800 -0.08	20.34	19.90	20.17	2,368,000
28 Feb 14	20.10400 -0.28	20.50	19.94	20.37	1,019,000
27 Feb 14	20.38100 +0.12	20.46	20.13	20.18	829,000
26 Feb 14	20.26300 -0.18	20.73	20.21	20.51	1,879,000
25 Feb 14	20.44500 -0.04	20.71	20.36	20.59	1,405,000
24 Feb 14	20.48400 +0.69	20.55	19.86	19.86	2,855,000
21 Feb 14	19.79700 +1.50	19.90	18.31	18.45	4,551,000
20 Feb 14	18.30000 +0.14	18.38	17.28	18.25	6,372,000
19 Feb 14	18.16200 -0.13	18.47	17.98	18.18	1,590,000
18 Feb 14	18.29200 +0.13	18.58	18.12	18.26	2,710,000
14 Feb 14	18.16000 -0.07	18.29	17.90	18.23	834,000
13 Feb 14	18.22500 +0.87	18.32	17.27	17.27	1,829,000
12 Feb 14	17.35700 -0.01	17.53	17.27	17.35	1,106,000
11 Feb 14	17.36700 +0.01	17.42	17.19	17.38	943,000
10 Feb 14	17.35800 -0.17	17.49	17.14	17.49	1,002,000
07 Feb 14	17.53000 +0.31	17.60	17.15	17.21	1,105,000
06 Feb 14	17.22500 +0.30	17.23	17.01	17.03	1,619,000
05 Feb 14	16.92500 +0.02	17.01	16.55	16.84	1,123,000
04 Feb 14	16.90100 -0.02	17.15	16.85	16.96	1,275,000
03 Feb 14	16.91600 -0.29	17.21	16.82	17.20	2,114,000
31 Jan 14	17.20400 +0.30	17.26	16.57	16.57	1,388,000
30 Jan 14	16.90880 +0.23	16.96	16.66	16.88	1,768,000
29 Jan 14	16.67800 -0.36	17.00	16.57	16.79	1,166,000
28 Jan 14	17.04300 +0.26	17.09	16.38	16.79	1,674,000
27 Jan 14	16.78600 -0.83	17.65	16.78	17.65	1,625,000
24 Jan 14	17.61900 -0.30	17.87	17.48	17.75	1,130,000
23 Jan 14	17.91800 -0.03	17.98	17.71	17.90	1,505,000
22 Jan 14	17.95000 +0.31	17.99	17.57	17.63	1,233,000
21 Jan 14	17.64100 -0.24	18.05	17.45	18.05	1,007,000
17 Jan 14	17.88200 -0.02	17.93	17.72	17.90	1,422,000
16 Jan 14	17.90200 +0.11	18.00	17.70	17.71	1,261,000
15 Jan 14	17.79600 -0.08	17.95	17.75	17.87	1,085,000
14 Jan 14	17.88100 +0.43	17.95	17.52	17.56	1,035,000
13 Jan 14	17.45300 -0.31	17.99	17.38	17.67	1,355,000
10 Jan 14	17.76300 -0.26	18.19	17.58	18.03	2,099,000
09 Jan 14	18.01900 +0.01	18.25	17.96	18.11	2,102,000
08 Jan 14	18.00700 -0.24	18.23	17.79	18.18	1,181,000
07 Jan 14	18.24500 +0.03	18.52	18.18	18.28	783,000
06 Jan 14	18.21500 -0.19	18.52	18.11	18.52	751,000
03 Jan 14	18.40800 +0.22	18.45	18.16	18.23	745,000
02 Jan 14	18.18800 -0.27	18.40	17.99	18.39	1,066,000
31 Dec 13	18.45800 +0.23	18.52	18.27	18.30	881,000
30 Dec 13	18.22500 -0.17	18.48	18.17	18.40	591,000
27 Dec 13	18.39600 -0.04	18.60	18.34	18.50	782,000
26 Dec 13	18.43800 +0.05	18.56	18.34	18.49	875,000
24 Dec 13	18.38600 +0.08	18.50	18.22	18.34	501,000
23 Dec 13	18.30700 -0.01	18.59	18.28	18.37	1,018,000
20 Dec 13	18.31600 +0.51	18.40	17.57	17.90	2,959,000
19 Dec 13	17.80800 -0.32	18.23	17.75	18.16	1,137,000
18 Dec 13	18.12800 +0.33	18.16	17.74	17.84	2,338,000
17 Dec 13	17.80100 -0.15	17.95	17.64	17.94	1,751,000
16 Dec 13	17.95500 +0.25	17.96	17.64	17.81	1,148,000
13 Dec 13	17.70800 +0.10	17.87	17.48	17.69	1,212,000
12 Dec 13	17.60900 -0.21	17.93	17.60	17.79	1,162,000
11 Dec 13	17.82000 -0.58	18.49	17.75	18.46	1,598,000
10 Dec 13	18.39600 -0.15	18.73	18.34	18.52	1,078,000
09 Dec 13	18.54800 -0.02	18.60	18.34	18.59	805,000
06 Dec 13	18.57200 +0.66	18.60	17.98	17.99	1,284,000
05 Dec 13	17.91500 +0.21	18.11	17.68	17.68	1,698,000
04 Dec 13	17.70400 -0.58	18.34	17.66	18.17	1,000,000
03 Dec 13	18.28800 -0.24	18.61	18.24	18.45	1,581,000
02 Dec 13	18.52800 -0.10	18.64	18.41	18.56	1,066,000
29 Nov 13	18.62400 -0.04	18.84	18.53	18.78	253,000
27 Nov 13	18.66200 +0.32	18.67	18.26	18.41	904,000
26 Nov 13	18.34600 +0.33	18.38	17.98	18.06	490,000
25 Nov 13	18.02100 -0.03	18.36	17.94	18.20	781,000
22 Nov 13	18.05600 -0.07	18.20	17.88	18.11	793,000
21 Nov 13	18.12100 +0.36	18.16	17.77	17.81	1,283,000
20 Nov 13	17.76000 +0.03	17.90	17.65	17.74	697,000
19 Nov 13	17.72500 +0.02	17.92	17.58	17.67	461,000
18 Nov 13	17.70600 +0.09	17.93	17.58	17.62	670,000
15 Nov 13	17.61700 -0.04	17.88	17.42	17.63	2,126,000
14 Nov 13	17.65400 +0.04	17.71	17.44	17.57	930,000
13 Nov 13	17.61800 +0.47	17.65	17.05	17.08	420,000
12 Nov 13	17.15100 -0.06	17.25	16.98	17.18	1,069,000
11 Nov 13	17.21500 -0.19	17.60	17.13	17.36	639,000
08 Nov 13	17.40500 +0.36	17.51	16.80	16.97	1,266,000
07 Nov 13	17.04200 -0.59	17.67	17.02	17.67	1,325,000
06 Nov 13	17.63500 +0.06	17.95	17.51	17.72	763,000
05 Nov 13	17.57600 +0.22	17.64	17.10	17.32	716,000
04 Nov 13	17.36000 +0.08	17.46	17.13	17.39	1,502,000
01 Nov 13	17.27800 -0.42	17.70	17.18	17.67	2,020,000
31 Oct 13	17.69900 -0.30	18.14	17.69	18.06	1,303,000
30 Oct 13	18.00400 -0.13	18.19	17.98	18.12	836,000
29 Oct 13	18.13200 +0.19	18.15	17.92	18.00	1,144,000
28 Oct 13	17.94500 -0.01	18.09	17.73	18.00	1,982,000
25 Oct 13	17.95700 +0.32	17.97	17.28	17.74	1,742,000
24 Oct 13	17.63500 +0.05	18.27	16.61	17.88	4,479,000
23 Oct 13	17.58100 -0.05	17.70	17.28	17.48	1,993,000
22 Oct 13	17.62900 -0.02	17.87	17.56	17.77	1,439,000
21 Oct 13	17.64500 +0.19	17.72	17.41	17.50	1,145,000
18 Oct 13	17.45520 +0.32	17.47	17.00	17.32	1,337,000
17 Oct 13	17.13300 +0.18	17.28	16.80	16.84	1,178,000
16 Oct 13	16.95700 +0.21	17.08	16.75	16.85	1,067,000
15 Oct 13	16.75100 +0.18	16.80	16.45	16.56	1,691,000
14 Oct 13	16.57200 +0.34	16.61	16.10	16.21	1,190,000
11 Oct 13	16.23100 +0.06	16.32	16.07	16.09	2,255,000
10 Oct 13	16.17400 +0.05	16.52	16.08	16.37	2,220,000
09 Oct 13	16.12900 -0.63	16.83	16.09	16.74	2,083,000
08 Oct 13	16.76000 -0.40	17.32	16.73	17.18	1,713,000
07 Oct 13	17.16500 -0.06	17.17	16.99	17.11	1,697,000
04 Oct 13	17.22800 +0.23	17.35	16.93	16.95	637,000
03 Oct 13	17.00000 -0.17	17.24	16.89	17.13	1,597,000
02 Oct 13	17.16800 +0.04	17.19	16.82	17.00	1,033,000
01 Oct 13	17.12900 +0.34	17.13	16.73	16.80	1,318,000
30 Sep 13	16.79120 +0.13	16.86	16.54	16.54	1,486,000
27 Sep 13	16.66600 -0.08	16.98	16.54	16.66	657,000
26 Sep 13	16.75000 +0.27	16.90	16.50	16.65	2,090,000
25 Sep 13	16.47800 -0.23	16.80	16.47	16.71	539,000
24 Sep 13	16.70700 +0.14	16.84	16.18	16.64	1,175,000
23 Sep 13	16.56900 -0.09	16.66	16.28	16.63	1,358,000
20 Sep 13	16.66400 -0.19	16.91	16.65	16.86	2,667,000
19 Sep 13	16.85600 -0.15	17.09	16.84	17.00	849,000
18 Sep 13	17.00900 +0.07	17.22	16.69	16.90	1,576,000
17 Sep 13	16.93600 +0.16	16.95	16.72	16.78	1,002,000
16 Sep 13	16.77800 -0.02	17.02	16.73	16.97	817,000
13 Sep 13	16.79700 +0.03	17.05	16.61	16.86	719,000
12 Sep 13	16.77200 +0.00	16.96	16.74	16.86	969,000
11 Sep 13	16.76900 +0.21	16.84	16.36	16.57	955,000
10 Sep 13	16.55700 +0.44	16.57	16.14	16.14	1,196,000
09 Sep 13	16.11900 +0.32	16.13	15.74	15.83	1,032,000
06 Sep 13	15.79400 +0.14	15.84	15.36	15.76	987,000
05 Sep 13	15.65500 +0.05	15.72	15.47	15.65	713,000
04 Sep 13	15.60300 +0.39	15.62	15.17	15.21	2,095,000
03 Sep 13	15.20800 +0.36	15.27	14.98	15.06	1,344,000
30 Aug 13	14.85100 -0.23	15.11	14.82	15.02	997,000
29 Aug 13	15.07800 +0.08	15.12	15.00	15.01	711,000
28 Aug 13	14.99400 +0.05	15.17	14.78	14.91	951,000
27 Aug 13	14.94200 -0.13	15.04	14.64	14.88	1,091,000
26 Aug 13	15.07600 -0.18	15.29	14.96	15.24	953,000
23 Aug 13	15.25400 -0.05	15.48	15.14	15.30	498,000
22 Aug 13	15.30000 +0.13	15.35	15.09	15.17	400,000
21 Aug 13	15.17100 -0.21	15.39	14.95	15.33	627,000
20 Aug 13	15.38300 +0.15	15.47	15.24	15.26	1,123,000
19 Aug 13	15.23300 -0.23	15.51	15.23	15.44	481,000
16 Aug 13	15.46500 +0.10	15.53	15.27	15.29	710,000
15 Aug 13	15.36700 -0.61	15.91	15.29	15.82	740,000
14 Aug 13	15.97900 -0.17	16.15	15.93	16.10	426,000
13 Aug 13	16.15300 -0.13	16.40	16.04	16.28	768,000
12 Aug 13	16.28200 +0.19	16.34	15.77	15.95	509,000
09 Aug 13	16.08900 -0.09	16.30	15.86	16.11	760,000
08 Aug 13	16.17600 -0.07	16.46	16.06	16.34	614,000
07 Aug 13	16.24100 -0.03	16.37	16.02	16.28	702,000
06 Aug 13	16.27200 +0.14	16.30	15.92	16.07	1,357,000
05 Aug 13	16.13700 +0.18	16.15	15.95	15.97	771,000
02 Aug 13	15.95600 +0.04	15.97	15.81	15.83	1,012,000
01 Aug 13	15.91900 +0.26	16.16	15.74	15.76	2,153,000
31 Jul 13	15.65500 -0.09	16.05	15.64	15.74	1,126,000
30 Jul 13	15.74800 +0.07	15.82	15.43	15.70	1,687,000
29 Jul 13	15.67600 -0.33	15.99	15.46	15.97	2,637,000
26 Jul 13	16.00600 +0.30	16.09	15.42	15.60	1,967,000
25 Jul 13	15.70200 +2.31	15.84	13.80	13.97	4,078,000
24 Jul 13	13.39700 -0.11	13.71	13.32	13.59	1,310,000
23 Jul 13	13.51100 -0.16	13.76	13.46	13.67	889,000
22 Jul 13	13.67400 -0.05	13.86	13.64	13.65	642,000
19 Jul 13	13.72700 +0.05	13.75	13.62	13.66	872,000
18 Jul 13	13.67800 +0.01	13.82	13.54	13.69	1,039,000
17 Jul 13	13.66700 -0.01	13.73	13.62	13.71	734,000
16 Jul 13	13.67400 +0.02	13.70	13.52	13.67	773,000
15 Jul 13	13.65500 +0.34	13.66	13.32	13.42	1,832,000
12 Jul 13	13.31900 -0.32	13.67	13.29	13.62	1,945,000
11 Jul 13	13.64000 +0.05	13.76	13.58	13.74	943,000
10 Jul 13	13.59000 -0.11	13.91	13.56	13.73	1,314,000
09 Jul 13	13.70000 -0.03	13.87	13.64	13.81	1,572,000
08 Jul 13	13.73100 +0.17	13.74	13.50	13.60	1,388,000
05 Jul 13	13.55900 +0.31	13.56	13.30	13.42	1,046,000
03 Jul 13	13.24800 +0.06	13.36	13.06	13.23	710,000
02 Jul 13	13.18800 +0.09	13.30	13.00	13.14	928,000
01 Jul 13	13.10300 +0.20	13.24	12.98	12.98	1,768,000
28 Jun 13	12.90700 -0.04	13.03	12.84	12.90	1,936,000
27 Jun 13	12.95100 +0.15	13.07	12.84	12.86	1,959,000
26 Jun 13	12.80300 +0.23	12.84	12.51	12.65	1,353,000
25 Jun 13	12.57000 +0.07	12.61	12.44	12.60	1,188,000
24 Jun 13	12.50400 +0.04	12.52	12.28	12.33	1,651,000
21 Jun 13	12.46300 +0.33	12.48	12.18	12.18	2,054,000
20 Jun 13	12.13000 -0.05	12.20	11.94	12.03	1,383,000
19 Jun 13	12.18200 -0.24	12.44	12.13	12.38	1,001,000
18 Jun 13	12.42000 +0.58	12.46	11.78	11.85	2,114,000
17 Jun 13	11.84500 +0.29	11.97	11.52	11.64	1,059,000
14 Jun 13	11.55900 +0.02	11.69	11.44	11.55	424,000
13 Jun 13	11.53900 -0.02	11.56	11.49	11.55	993,000
12 Jun 13	11.55600 +0.00	11.68	11.51	11.68	833,000
11 Jun 13	11.55800 -0.10	11.59	11.48	11.55	1,057,000
10 Jun 13	11.66100 +0.14	11.69	11.51	11.54	627,000
07 Jun 13	11.52600 +0.22	11.58	11.25	11.42	647,000
06 Jun 13	11.31100 +0.09	11.32	11.17	11.21	979,000
05 Jun 13	11.22600 -0.06	11.28	11.07	11.25	1,572,000
04 Jun 13	11.28600 +0.03	11.45	11.17	11.24	1,460,000
03 Jun 13	11.26000 +0.08	11.36	11.11	11.18	1,557,000
31 May 13	11.18100 -0.10	11.32	11.18	11.19	1,142,000
30 May 13	11.28000 +0.05	11.30	11.14	11.26	363,000
29 May 13	11.22600 -0.18	11.43	11.06	11.29	658,000
28 May 13	11.40500 +0.04	11.53	11.32	11.51	1,246,000
24 May 13	11.36500 -0.10	11.42	11.28	11.42	513,000
23 May 13	11.46100 +0.26	11.53	11.03	11.20	2,796,000
22 May 13	11.20300 -0.23	11.55	11.09	11.41	951,000
21 May 13	11.43100 -0.03	11.54	11.32	11.46	1,024,000
20 May 13	11.46300 -0.09	11.55	11.37	11.51	1,245,000
17 May 13	11.55700 +0.34	11.62	11.22	11.30	1,065,000
16 May 13	11.21400 +0.07	11.37	11.13	11.17	832,000
15 May 13	11.14200 -0.05	11.29	11.13	11.14	698,000
14 May 13	11.19600 +0.08	11.28	11.16	11.20	900,000
13 May 13	11.11400 +0.03	11.17	11.06	11.06	457,000
10 May 13	11.08400 -0.12	11.38	11.07	11.24	1,411,000
09 May 13	11.20800 -0.13	11.29	11.16	11.29	513,000
08 May 13	11.33300 +0.06	11.35	11.22	11.27	435,000
07 May 13	11.26900 +0.15	11.29	11.06	11.12	702,000
06 May 13	11.11900 +0.04	11.19	11.04	11.04	486,000
03 May 13	11.07700 +0.28	11.30	10.92	10.95	1,734,000
02 May 13	10.79400 +0.18	10.83	10.61	10.64	870,000
01 May 13	10.61700 -0.22	10.86	10.62	10.79	1,438,000
30 Apr 13	10.84100 +0.00	10.86	10.72	10.80	953,000
29 Apr 13	10.84400 +0.12	10.97	10.79	10.81	1,259,000
26 Apr 13	10.72500 -0.20	10.96	10.70	10.91	1,631,000
25 Apr 13	10.92200 +0.01	11.03	10.47	10.96	1,183,000
24 Apr 13	10.90800 -0.04	10.99	10.83	10.91	904,000
23 Apr 13	10.95000 +0.07	11.02	10.88	10.98	788,000
22 Apr 13	10.87900 +0.15	10.94	10.56	10.74	867,000
19 Apr 13	10.73100 +0.16	10.74	10.54	10.56	935,000
18 Apr 13	10.57300 -0.19	10.82	10.53	10.77	914,000
17 Apr 13	10.76400 -0.14	10.89	10.50	10.84	1,076,000
16 Apr 13	10.90700 +0.26	10.92	10.66	10.71	779,000
15 Apr 13	10.65200 -0.37	11.03	10.62	10.96	1,482,000
12 Apr 13	11.01800 -0.03	11.11	10.97	11.01	585,000
11 Apr 13	11.05000 +0.00	11.14	11.00	11.03	1,467,000
10 Apr 13	11.05000 +0.19	11.17	10.85	10.87	1,317,000
09 Apr 13	10.86400 -0.03	10.93	10.85	10.90	1,943,000
08 Apr 13	10.89200 +0.12	10.92	10.77	10.83	598,000
05 Apr 13	10.77400 +0.01	10.81	10.58	10.58	853,000
04 Apr 13	10.76400 +0.16	10.77	10.55	10.62	588,000
03 Apr 13	10.60000 -0.13	10.78	10.58	10.78	980,000
02 Apr 13	10.72500 -0.05	10.84	10.71	10.81	1,553,000
01 Apr 13	10.77300 -0.17	10.92	10.70	10.92	2,054,000
28 Mar 13	10.94600 +0.08	10.99	10.86	10.90	1,498,000
27 Mar 13	10.86700 -0.04	11.01	10.66	10.82	1,598,000
26 Mar 13	10.90400 +0.24	10.92	10.62	10.69	3,816,000
25 Mar 13	10.66100 +0.14	10.69	10.52	10.54	1,316,000
22 Mar 13	10.52600 +0.06	10.55	10.48	10.50	1,040,000
21 Mar 13	10.46400 +0.14	10.48	10.23	10.23	1,211,000
20 Mar 13	10.32000 +0.19	10.36	10.17	10.17	856,000
19 Mar 13	10.13300 -0.09	10.25	10.01	10.23	614,000
18 Mar 13	10.21800 +0.01	10.25	10.02	10.09	866,000
15 Mar 13	10.21100 +0.23	10.23	9.93	9.98	2,369,000
14 Mar 13	9.97900 -0.07	10.09	9.92	10.05	1,285,000
13 Mar 13	10.05400 -0.05	10.15	9.95	10.10	1,149,000
12 Mar 13	10.10600 -0.11	10.28	10.07	10.20	1,321,000
11 Mar 13	10.21600 -0.09	10.29	10.16	10.27	975,000
08 Mar 13	10.30800 +0.03	10.35	10.25	10.32	1,130,000
07 Mar 13	10.27500 -0.11	10.39	10.27	10.36	761,000
06 Mar 13	10.38900 -0.04	10.56	10.36	10.44	1,096,000
05 Mar 13	10.43200 +0.12	10.44	10.23	10.27	2,076,000
04 Mar 13	10.31700 -0.02	10.35	10.22	10.28	1,980,000
01 Mar 13	10.34100 +0.27	10.40	10.00	10.00	2,044,000
28 Feb 13	10.07400 +0.33	10.14	9.81	10.01	1,896,000
27 Feb 13	9.74200 +0.14	9.90	9.58	9.58	902,000
26 Feb 13	9.60300 -0.13	9.82	9.59	9.78	1,560,000
25 Feb 13	9.73400 +0.09	9.82	9.67	9.69	1,012,000
22 Feb 13	9.64000 +0.05	9.68	9.51	9.66	720,000
21 Feb 13	9.59000 -0.03	9.70	9.53	9.60	573,000
20 Feb 13	9.61800 -0.11	9.76	9.61	9.75	938,000
19 Feb 13	9.72900 +0.11	9.75	9.61	9.61	875,000
15 Feb 13	9.61400 +0.02	9.68	9.54	9.67	1,238,000
14 Feb 13	9.59900 +0.00	9.63	9.54	9.59	858,000
13 Feb 13	9.60000 -0.04	9.65	9.57	9.65	1,481,000
12 Feb 13	9.64500 +0.05	9.67	9.58	9.63	600,000
11 Feb 13	9.59900 -0.02	9.64	9.56	9.64	556,000
08 Feb 13	9.62200 +0.03	9.63	9.52	9.57	1,163,000
07 Feb 13	9.58900 -0.09	9.68	9.52	9.68	1,442,000
06 Feb 13	9.68200 +0.06	9.68	9.55	9.55	584,000
05 Feb 13	9.62000 +0.29	9.66	9.23	9.39	1,575,000
04 Feb 13	9.33400 -0.23	9.54	9.30	9.47	1,456,000
01 Feb 13	9.55900 +0.18	9.70	9.38	9.41	1,556,000
31 Jan 13	9.37800 +0.05	9.42	9.25	9.34	768,000
30 Jan 13	9.33100 -0.09	9.42	9.29	9.38	765,000
29 Jan 13	9.41700 -0.14	9.61	9.40	9.55	1,354,000
28 Jan 13	9.55300 +0.33	9.59	9.19	9.21	2,300,000
25 Jan 13	9.22700 -0.04	9.30	9.15	9.30	1,756,000
24 Jan 13	9.26400 +0.06	9.30	9.18	9.20	631,000
23 Jan 13	9.20200 +0.06	9.23	9.13	9.18	760,000
22 Jan 13	9.14600 +0.16	9.21	8.97	8.97	1,194,000
18 Jan 13	8.98500 +0.00	8.99	8.90	8.96	982,000
17 Jan 13	8.98500 +0.06	9.04	8.91	9.04	1,054,000
16 Jan 13	8.92800 -0.07	9.02	8.91	8.96	1,299,000
15 Jan 13	9.00000 -0.04	9.04	8.92	8.97	948,000
14 Jan 13	9.03600 +0.01	9.10	8.98	9.04	773,000
11 Jan 13	9.03000 +0.02	9.09	8.98	9.03	755,000
10 Jan 13	9.01100 -0.03	9.10	8.94	9.10	942,000
09 Jan 13	9.04000 -0.03	9.15	9.02	9.11	882,000
08 Jan 13	9.06800 -0.02	9.12	9.04	9.06	2,066,000
07 Jan 13	9.08300 -0.06	9.17	9.04	9.11	817,000
04 Jan 13	9.14200 +0.04	9.22	9.05	9.16	1,513,000
03 Jan 13	9.10100 -0.21	9.33	9.04	9.30	1,414,000
02 Jan 13	9.30800 +0.37	9.33	9.14	9.15	2,078,000
31 Dec 12	8.93700 +0.21	8.99	8.73	8.73	1,182,000
28 Dec 12	8.72500 -0.01	9.03	8.67	8.67	1,090,000
27 Dec 12	8.73100 +0.05	8.77	8.56	8.71	677,000
26 Dec 12	8.68200 -0.12	8.80	8.63	8.80	953,000
24 Dec 12	8.80200 -0.01	8.85	8.74	8.79	327,000
21 Dec 12	8.80900 -0.15	8.92	8.66	8.87	2,410,000
20 Dec 12	8.95400 +0.21	8.99	8.74	8.74	1,656,000
19 Dec 12	8.74900 -0.12	8.88	8.69	8.87	816,000
18 Dec 12	8.86900 +0.21	8.94	8.61	8.65	1,261,000
17 Dec 12	8.65900 +0.09	8.68	8.57	8.62	756,000
14 Dec 12	8.57300 -0.05	8.72	8.55	8.60	484,000
13 Dec 12	8.61800 +0.01	8.71	8.52	8.59	736,000
12 Dec 12	8.61000 -0.12	8.75	8.56	8.74	714,000
11 Dec 12	8.72500 +0.12	8.82	8.66	8.69	1,173,000
10 Dec 12	8.60500 -0.03	8.69	8.25	8.65	533,000
07 Dec 12	8.64000 +0.14	8.65	8.49	8.52	1,004,000
06 Dec 12	8.49800 -0.07	8.59	8.45	8.54	787,000
05 Dec 12	8.57300 +0.02	8.63	8.51	8.57	1,169,000
04 Dec 12	8.55100 -0.06	8.69	8.53	8.63	1,502,000
03 Dec 12	8.61000 -0.08	8.73	8.57	8.72	986,000
30 Nov 12	8.68600 +0.00	8.78	8.64	8.73	1,551,000
29 Nov 12	8.69000 +0.02	8.86	8.66	8.76	1,452,000
28 Nov 12	8.67500 +0.14	8.73	8.44	8.51	1,544,000
27 Nov 12	8.53800 -0.17	8.90	8.45	8.73	3,091,000
26 Nov 12	8.71000 +0.23	8.85	8.53	8.53	3,371,000
23 Nov 12	8.48400 +0.11	8.49	8.36	8.40	588,000
21 Nov 12	8.37700 +0.03	8.46	8.29	8.36	733,000
20 Nov 12	8.34300 +0.15	8.36	8.12	8.16	1,146,000
19 Nov 12	8.19400 +0.37	8.25	7.87	7.90	1,897,000
16 Nov 12	7.82100 -0.03	7.92	7.68	7.82	1,464,000
15 Nov 12	7.85300 +0.15	7.86	7.68	7.68	1,941,000
14 Nov 12	7.70600 -0.15	7.89	7.70	7.88	719,000
13 Nov 12	7.85700 +0.01	7.90	7.70	7.79	1,113,000
12 Nov 12	7.85200 +0.06	8.01	7.81	7.82	1,026,000
09 Nov 12	7.79500 -0.10	7.91	7.73	7.84	488,000
08 Nov 12	7.89100 -0.15	8.11	7.89	8.03	712,000
07 Nov 12	8.03700 -0.20	8.21	8.02	8.16	935,000
06 Nov 12	8.23800 +0.13	8.26	8.14	8.15	863,000
05 Nov 12	8.11100 +0.01	8.23	8.00	8.10	1,299,000
02 Nov 12	8.10000 -0.22	8.42	8.09	8.33	755,000
01 Nov 12	8.32200 +0.03	8.48	8.17	8.29	1,168,000
31 Oct 12	8.29000 -0.16	8.50	8.18	8.45	1,745,000
26 Oct 12	8.44900 +0.13	8.46	8.24	8.29	958,000
25 Oct 12	8.31400 +0.48	8.36	7.96	8.00	2,910,000
24 Oct 12	7.83500 +0.06	7.84	7.70	7.78	888,000
23 Oct 12	7.77200 +0.04	7.79	7.64	7.69	949,000
22 Oct 12	7.73300 -0.01	7.77	7.67	7.75	945,000
19 Oct 12	7.74700 -0.35	8.07	7.72	8.04	1,406,000
18 Oct 12	8.09600 -0.10	8.20	8.10	8.18	634,000
17 Oct 12	8.19993 -0.02	8.23	8.16	8.21	522,000
16 Oct 12	8.21600 +0.08	8.25	8.15	8.20	506,000
15 Oct 12	8.13900 +0.00	8.17	8.09	8.14	1,299,000
12 Oct 12	8.14000 -0.09	8.24	8.12	8.23	428,000
11 Oct 12	8.23400 +0.05	8.32	8.18	8.24	295,000
10 Oct 12	8.18600 +0.02	8.22	8.06	8.17	617,000
09 Oct 12	8.16992 -0.12	8.27	8.15	8.27	530,000
08 Oct 12	8.28700 -0.06	8.33	8.20	8.33	356,000
05 Oct 12	8.35100 -0.02	8.52	8.33	8.39	526,000
04 Oct 12	8.36800 +0.01	8.42	8.28	8.42	552,000
03 Oct 12	8.36300 +0.03	8.45	8.30	8.35	1,061,000
02 Oct 12	8.33100 +0.09	8.35	8.25	8.27	1,178,000
01 Oct 12	8.24000 +0.09	8.29	8.12	8.21	1,197,000
28 Sep 12	8.15400 -0.10	8.26	8.14	8.22	993,000
27 Sep 12	8.25900 +0.12	8.32	8.16	8.17	1,660,000
26 Sep 12	8.13600 +0.01	8.14	8.02	8.13	1,469,000
25 Sep 12	8.12600 -0.03	8.30	8.06	8.18	1,936,000
24 Sep 12	8.15400 +0.05	8.17	8.00	8.06	1,588,000
21 Sep 12	8.10400 -0.05	8.21	8.10	8.15	2,204,000
20 Sep 12	8.15800 -0.18	8.32	8.12	8.32	1,501,000
19 Sep 12	8.33900 +0.03	8.41	8.27	8.33	1,378,000
18 Sep 12	8.31100 +0.00	8.37	8.22	8.28	1,224,000
17 Sep 12	8.30700 -0.03	8.33	8.24	8.33	642,000
14 Sep 12	8.34100 +0.11	8.36	7.97	8.28	1,201,000
13 Sep 12	8.23400 +0.11	8.27	8.10	8.15	1,149,000
12 Sep 12	8.12300 -0.04	8.23	8.08	8.19	561,000
11 Sep 12	8.15900 -0.08	8.25	8.10	8.25	1,619,000
10 Sep 12	8.23700 +0.01	8.29	8.14	8.20	932,000
07 Sep 12	8.22600 -0.02	8.32	8.17	8.30	1,291,000
06 Sep 12	8.25000 +0.07	8.29	8.13	8.21	1,460,000
05 Sep 12	8.18300 -0.06	8.26	8.13	8.21	2,447,000
04 Sep 12	8.24500 +0.12	8.29	8.00	8.08	1,196,000
31 Aug 12	8.12500 +0.03	8.18	8.04	8.16	2,513,000
30 Aug 12	8.09800 -0.02	8.11	7.96	8.09	1,172,000
29 Aug 12	8.11600 -0.03	8.21	8.08	8.14	889,000
28 Aug 12	8.14900 +0.03	8.23	8.06	8.10	1,248,000
27 Aug 12	8.11700 +0.09	8.19	8.05	8.09	595,000
24 Aug 12	8.03200 -0.22	8.25	8.01	8.21	2,251,000
23 Aug 12	8.25500 -0.09	8.41	8.22	8.35	802,000
22 Aug 12	8.34100 +0.05	8.36	8.25	8.28	653,000
21 Aug 12	8.29200 -0.05	8.47	8.28	8.38	1,735,000
20 Aug 12	8.33900 +0.07	8.38	7.91	8.27	1,407,000
17 Aug 12	8.26500 +0.08	8.28	8.15	8.16	540,000
16 Aug 12	8.18200 -0.24	8.25	8.00	8.15	1,872,000
15 Aug 12	8.42200 +0.10	8.43	8.29	8.29	705,000
14 Aug 12	8.32400 -0.03	8.42	8.27	8.40	758,000
13 Aug 12	8.35000 +0.04	8.35	8.24	8.29	552,000
10 Aug 12	8.30800 -0.01	8.34	8.28	8.31	395,000
09 Aug 12	8.32100 +0.00	8.33	8.29	8.32	598,000
08 Aug 12	8.32500 +0.10	8.38	8.18	8.18	1,081,000
07 Aug 12	8.22700 -0.05	8.33	8.22	8.27	1,401,000
06 Aug 12	8.27300 +0.01	8.34	8.23	8.25	830,000
03 Aug 12	8.26100 +0.33	8.43	8.06	8.06	2,017,000
02 Aug 12	7.93200 -0.06	8.00	7.87	7.93	822,000
01 Aug 12	7.99000 -0.26	8.27	7.89	8.26	2,417,000
31 Jul 12	8.25300 -0.17	8.45	8.25	8.40	1,571,000
30 Jul 12	8.41900 -0.11	8.58	8.37	8.58	2,780,000
27 Jul 12	8.53300 +0.31	8.56	8.16	8.30	1,585,000
26 Jul 12	8.22400 +0.37	8.26	7.85	8.00	3,164,000
25 Jul 12	7.85800 +0.01	7.93	7.83	7.90	1,405,000
24 Jul 12	7.85000 +0.07	7.87	7.69	7.76	1,592,000
23 Jul 12	7.77900 -0.08	7.83	7.71	7.73	843,000
20 Jul 12	7.86200 -0.07	7.93	7.80	7.84	1,238,000
19 Jul 12	7.93000 -0.08	8.03	7.92	8.01	561,000
18 Jul 12	8.00900 +0.00	8.06	7.96	8.01	719,000
17 Jul 12	8.01000 +0.06	8.03	7.91	8.02	1,251,000
16 Jul 12	7.95000 -0.03	8.02	7.92	7.95	812,000
13 Jul 12	7.97600 +0.08	8.01	7.83	7.90	1,054,000
12 Jul 12	7.90000 -0.11	7.98	7.87	7.95	1,443,000
11 Jul 12	8.00800 -0.05	8.11	7.94	8.07	1,351,000
10 Jul 12	8.05900 -0.06	8.17	8.03	8.17	1,659,000
09 Jul 12	8.11700 +0.03	8.21	8.01	8.06	1,327,000
06 Jul 12	8.08800 -0.38	8.26	8.00	8.26	1,689,000
05 Jul 12	8.46300 -0.08	8.55	8.43	8.54	833,000
03 Jul 12	8.54000 +0.17	8.55	8.31	8.35	1,010,000
02 Jul 12	8.37100 +0.25	8.37	7.97	8.14	2,592,000
29 Jun 12	8.12000 +0.17	8.31	8.05	8.05	3,107,000
28 Jun 12	7.95000 -0.05	7.97	7.92	7.92	2,914,000
27 Jun 12	7.99900 +0.10	8.03	7.90	7.90	1,160,000
26 Jun 12	7.89600 +0.18	7.93	7.71	7.73	1,487,000
25 Jun 12	7.71600 -0.03	7.74	7.62	7.70	1,256,000
22 Jun 12	7.75000 +0.03	7.76	7.70	7.74	2,348,000
21 Jun 12	7.71600 -0.06	7.82	7.66	7.79	2,803,000
20 Jun 12	7.77700 -0.20	7.95	7.70	7.95	1,715,000
19 Jun 12	7.97400 +0.07	8.00	7.89	7.94	2,651,000
18 Jun 12	7.90600 +0.07	7.93	7.77	7.80	1,626,000
15 Jun 12	7.83700 +0.04	7.93	7.76	7.76	1,874,000
14 Jun 12	7.79400 +0.10	7.81	7.67	7.71	1,230,000
13 Jun 12	7.69300 -0.12	7.82	7.68	7.82	2,549,000
12 Jun 12	7.81500 +0.06	7.84	7.74	7.81	1,880,000
11 Jun 12	7.75400 +0.03	7.84	7.73	7.84	2,269,000
08 Jun 12	7.72500 +0.11	7.77	7.59	7.61	1,763,000
07 Jun 12	7.61800 +0.00	7.81	7.60	7.74	1,953,000
06 Jun 12	7.61900 +0.27	7.67	7.37	7.37	1,804,000
05 Jun 12	7.34500 +0.12	7.37	7.20	7.21	1,128,000
04 Jun 12	7.22400 +0.02	7.32	7.16	7.25	1,822,000
01 Jun 12	7.20300 -0.19	7.29	7.16	7.26	2,102,000
31 May 12	7.38900 +0.02	7.42	7.28	7.37	1,920,000
30 May 12	7.37300 +0.01	7.42	7.30	7.32	2,809,000
29 May 12	7.36800 +0.10	7.38	7.24	7.32	1,092,000
25 May 12	7.26700 -0.03	7.31	7.23	7.27	1,268,000
24 May 12	7.29600 +0.09	7.32	7.16	7.20	1,825,000
23 May 12	7.20600 +0.08	7.24	6.97	7.04	1,540,000
22 May 12	7.12900 +0.05	7.15	7.03	7.08	1,830,000
21 May 12	7.07800 +0.16	7.09	6.84	6.94	1,004,000
18 May 12	6.91700 -0.09	7.05	6.89	6.99	1,734,000
17 May 12	7.00800 -0.07	7.09	6.94	7.06	2,525,000
16 May 12	7.07500 +0.03	7.10	7.05	7.06	1,498,000
15 May 12	7.04600 +0.07	7.07	6.88	6.96	1,870,000
14 May 12	6.98100 -0.02	7.02	6.89	6.96	1,291,000
11 May 12	7.00500 +0.00	7.07	6.94	6.94	1,236,000
10 May 12	7.00500 +0.16	7.01	6.86	6.89	2,210,000
09 May 12	6.84200 -0.09	6.95	6.83	6.84	1,470,000
08 May 12	6.93100 -0.12	6.95	6.81	6.88	1,972,000
07 May 12	7.05000 +0.00	7.06	6.91	7.05	3,450,000
04 May 12	7.05100 +0.00	7.10	7.00	7.02	7,606,000
03 May 12	7.05100 -0.10	7.20	6.98	7.16	2,863,000
02 May 12	7.15000 -0.12	7.25	7.13	7.20	1,607,000
01 May 12	7.27200 -0.02	7.30	7.22	7.29	4,123,000
30 Apr 12	7.28900 -0.03	7.37	7.27	7.37	1,910,000
27 Apr 12	7.31700 +0.04	7.34	7.04	7.04	2,245,000
26 Apr 12	7.28100 +0.10	7.34	7.15	7.19	3,926,000
25 Apr 12	7.18000 +0.17	7.21	7.08	7.10	2,604,000
24 Apr 12	7.00800 -0.05	7.13	6.96	7.05	1,461,000
23 Apr 12	7.06000 -0.04	7.10	6.93	6.99	1,095,000
20 Apr 12	7.10000 +0.02	7.18	7.06	7.18	2,985,000
19 Apr 12	7.07600 -0.14	7.21	7.06	7.21	2,767,000
18 Apr 12	7.21200 +0.33	7.32	6.92	6.96	6,160,000
17 Apr 12	6.87900 +0.09	6.94	6.80	6.85	1,268,000
16 Apr 12	6.78900 +0.02	6.84	6.72	6.77	2,133,000
13 Apr 12	6.77000 -0.05	6.83	6.74	6.80	1,002,000
12 Apr 12	6.81600 +0.03	6.91	6.78	6.78	1,868,000
11 Apr 12	6.78500 +0.06	6.83	6.70	6.79	1,442,000
10 Apr 12	6.72600 -0.12	6.89	6.71	6.84	2,576,000
09 Apr 12	6.84900 -0.05	6.89	6.73	6.76	1,513,000
05 Apr 12	6.89500 -0.05	6.94	6.87	6.89	1,270,000
04 Apr 12	6.94800 +0.06	6.97	6.80	6.80	2,554,000
03 Apr 12	6.88600 -0.07	7.09	6.85	6.92	1,097,000
02 Apr 12	6.95400 +0.05	6.97	6.84	6.87	1,866,000
30 Mar 12	6.90500 -0.08	7.06	6.89	7.06	1,336,000
29 Mar 12	6.98600 +0.01	7.02	6.86	6.92	2,101,000
28 Mar 12	6.97900 +0.07	7.01	6.87	6.91	3,905,000
27 Mar 12	6.90800 -0.05	6.97	6.90	6.94	932,000
26 Mar 12	6.95400 +0.12	6.96	6.77	6.89	1,815,000
23 Mar 12	6.83600 +0.11	6.84	6.70	6.75	1,138,000
22 Mar 12	6.72700 +0.00	6.74	6.65	6.65	1,355,000
21 Mar 12	6.72700 +0.07	6.74	6.65	6.66	663,000
20 Mar 12	6.66000 -0.07	6.70	6.44	6.67	1,764,000
19 Mar 12	6.73000 +0.02	6.78	6.64	6.68	1,269,000
16 Mar 12	6.70700 +0.04	6.74	6.54	6.68	3,294,000
15 Mar 12	6.66700 +0.12	6.67	6.50	6.54	1,345,000
14 Mar 12	6.55000 +0.02	6.56	6.47	6.50	2,398,000
13 Mar 12	6.53500 +0.22	6.53	6.36	6.36	2,066,000
12 Mar 12	6.31200 +0.06	6.32	6.24	6.27	1,024,000
09 Mar 12	6.25200 +0.11	6.32	6.12	6.12	1,002,000
08 Mar 12	6.14100 +0.12	6.18	6.00	6.04	1,070,000
07 Mar 12	6.01800 +0.13	6.14	5.85	5.89	3,104,000
06 Mar 12	5.89200 +0.00	5.91	5.79	5.82	2,273,000
05 Mar 12	5.89400 +0.00	5.94	5.83	5.86	1,497,000
02 Mar 12	5.89200 -0.19	6.07	5.83	6.07	2,383,000
01 Mar 12	6.08500 +0.09	6.09	5.97	6.01	2,955,000
29 Feb 12	5.99800 -0.08	6.15	6.00	6.11	1,652,000
28 Feb 12	6.07600 +0.03	6.08	6.00	6.05	2,104,000
27 Feb 12	6.05000 -0.02	6.07	5.92	6.05	1,322,000
24 Feb 12	6.07400 +0.04	6.10	5.97	6.03	1,946,000
23 Feb 12	6.03700 +0.22	6.10	5.99	6.04	2,384,000
22 Feb 12	5.82000 -0.07	5.93	5.65	5.86	811,000
21 Feb 12	5.89500 -0.05	5.98	5.85	5.94	1,043,000
17 Feb 12	5.94500 -0.09	6.05	5.93	6.05	1,069,000
16 Feb 12	6.03700 +0.19	6.04	5.79	5.85	1,215,000
15 Feb 12	5.84900 -0.03	5.89	5.80	5.89	1,069,000
14 Feb 12	5.88000 +0.00	5.88	5.79	5.85	1,134,000
13 Feb 12	5.87600 +0.11	5.88	5.73	5.81	1,403,000
10 Feb 12	5.76800 -0.04	5.80	5.74	5.77	1,398,000
09 Feb 12	5.80500 +0.03	5.83	5.72	5.80	747,000
08 Feb 12	5.77700 -0.04	5.82	5.74	5.82	1,039,000
07 Feb 12	5.81700 +0.02	5.86	5.77	5.80	1,609,000
06 Feb 12	5.79500 -0.13	5.90	5.79	5.90	1,904,000
03 Feb 12	5.92200 +0.22	5.96	5.80	5.81	1,161,000
02 Feb 12	5.70700 +0.02	5.77	5.64	5.70	1,063,000
01 Feb 12	5.68700 +0.02	5.77	5.61	5.69	3,879,000
31 Jan 12	5.66700 -0.34	6.04	5.67	6.02	4,281,000
30 Jan 12	6.00400 -0.03	6.05	5.98	6.00	540,000
27 Jan 12	6.03400 +0.01	6.07	5.95	5.99	1,116,000
26 Jan 12	6.02000 +0.02	6.05	5.97	6.05	1,581,000
25 Jan 12	5.99900 -0.01	6.03	5.94	6.01	2,766,000
24 Jan 12	6.01300 -0.02	6.03	5.99	6.02	1,638,000
23 Jan 12	6.03000 -0.03	6.08	5.99	6.05	1,448,000
20 Jan 12	6.06000 -0.09	6.14	6.05	6.11	3,446,000
19 Jan 12	6.15500 -0.06	6.31	6.15	6.22	1,545,000
18 Jan 12	6.21800 +0.08	6.24	6.07	6.13	1,039,000
17 Jan 12	6.13500 -0.02	6.29	6.09	6.22	1,984,000
13 Jan 12	6.15700 -0.04	6.23	6.11	6.14	685,000
12 Jan 12	6.19800 +0.01	6.23	6.13	6.19	2,026,000
11 Jan 12	6.18900 -0.01	6.21	6.15	6.17	794,000
10 Jan 12	6.20000 +0.06	6.24	6.19	6.22	1,054,000
09 Jan 12	6.13700 -0.10	6.28	6.12	6.28	2,536,000
06 Jan 12	6.23800 -0.08	6.33	6.21	6.30	2,264,000
05 Jan 12	6.31500 -0.08	6.45	6.24	6.35	2,593,000
04 Jan 12	6.39000 -0.20	6.60	6.36	6.53	3,500,000
03 Jan 12	6.58800 -0.09	6.83	6.54	6.82	1,635,000
30 Dec 11	6.67300 -0.02	6.73	6.64	6.68	1,302,000
29 Dec 11	6.68900 +0.11	6.75	6.59	6.60	757,000
28 Dec 11	6.57500 -0.10	6.66	6.55	6.66	879,000
27 Dec 11	6.67500 -0.03	6.71	6.64	6.67	770,000
23 Dec 11	6.70400 +0.05	6.78	6.64	6.65	581,000
22 Dec 11	6.65200 +0.00	6.85	6.58	6.68	1,629,000
21 Dec 11	6.65100 -0.19	6.85	6.53	6.85	2,195,000
20 Dec 11	6.83900 +0.30	6.86	6.55	6.68	1,493,000
19 Dec 11	6.53500 +0.07	6.55	6.38	6.52	1,063,000
16 Dec 11	6.46700 +0.08	6.51	6.39	6.45	2,177,000
15 Dec 11	6.38300 +0.13	6.39	6.32	6.36	1,208,000
14 Dec 11	6.25800 -0.21	6.46	6.25	6.40	1,084,000
13 Dec 11	6.47200 -0.05	6.64	6.42	6.56	1,149,000
12 Dec 11	6.51900 -0.17	6.64	6.48	6.59	1,347,000
09 Dec 11	6.68600 +0.24	6.73	6.45	6.45	1,385,000
08 Dec 11	6.44700 -0.15	6.69	6.43	6.55	942,000
07 Dec 11	6.60200 -0.05	6.62	6.51	6.59	1,203,000
06 Dec 11	6.64900 -0.06	6.73	6.57	6.73	1,163,000
05 Dec 11	6.70800 +0.05	6.79	6.66	6.75	752,000
02 Dec 11	6.65700 +0.00	6.78	6.63	6.75	427,000
01 Dec 11	6.65800 +0.00	6.80	6.59	6.62	942,000
30 Nov 11	6.65400 +0.29	6.66	6.55	6.60	2,010,000
29 Nov 11	6.36200 +0.01	6.44	6.31	6.35	850,000
28 Nov 11	6.34700 +0.54	6.35	5.86	6.01	1,670,000
25 Nov 11	5.80900 -0.05	5.92	5.81	5.82	562,000
23 Nov 11	5.85900 -0.07	5.92	5.75	5.86	1,210,000
22 Nov 11	5.93200 -0.07	6.06	5.92	6.01	986,000
21 Nov 11	6.00300 -0.27	6.19	6.00	6.15	1,255,000
18 Nov 11	6.26800 +0.00	6.32	6.19	6.24	720,000
17 Nov 11	6.27100 -0.03	6.36	6.22	6.28	636,000
16 Nov 11	6.29600 -0.13	6.46	6.27	6.34	918,000
15 Nov 11	6.42300 +0.12	6.45	6.22	6.27	1,204,000
14 Nov 11	6.30000 +0.07	6.34	6.17	6.22	788,000
11 Nov 11	6.23300 +0.09	6.34	6.19	6.22	1,677,000
10 Nov 11	6.14800 -0.01	6.27	6.10	6.26	863,000
09 Nov 11	6.15400 -0.30	6.33	6.14	6.30	1,174,000
08 Nov 11	6.45600 +0.06	6.48	6.28	6.44	969,000
07 Nov 11	6.40000 +0.05	6.43	6.26	6.36	806,000
04 Nov 11	6.35400 -0.04	6.39	6.18	6.33	937,000
03 Nov 11	6.39500 +0.20	6.41	6.12	6.26	968,000
02 Nov 11	6.19800 +0.24	6.22	6.02	6.03	1,021,000
01 Nov 11	5.95400 -0.20	6.13	5.83	5.95	2,511,000
31 Oct 11	6.15300 -0.09	6.26	6.09	6.15	1,204,000
28 Oct 11	6.24200 -0.15	6.44	6.21	6.39	1,254,000
27 Oct 11	6.38900 +0.59	6.43	5.85	6.03	2,577,000
26 Oct 11	5.80300 +0.17	5.84	5.56	5.76	1,440,000
25 Oct 11	5.62900 -0.16	5.76	5.62	5.73	971,000
24 Oct 11	5.78500 +0.19	5.80	5.60	5.60	735,000
21 Oct 11	5.59900 +0.14	5.61	5.50	5.53	696,000
20 Oct 11	5.46100 -0.01	5.48	5.30	5.48	662,000
19 Oct 11	5.47100 -0.12	5.65	5.43	5.58	648,000
18 Oct 11	5.59000 +0.21	5.62	5.34	5.40	1,178,000
17 Oct 11	5.37600 -0.19	5.52	5.35	5.52	1,071,000
14 Oct 11	5.56700 +0.13	5.59	5.43	5.49	642,000
13 Oct 11	5.43900 +0.01	5.48	5.33	5.40	457,000
12 Oct 11	5.43200 +0.10	5.47	5.33	5.37	874,000
11 Oct 11	5.32900 +0.07	5.37	5.12	5.21	1,032,000
10 Oct 11	5.25600 +0.11	5.28	5.17	5.24	1,279,000
07 Oct 11	5.14200 -0.06	5.30	5.06	5.23	992,000
06 Oct 11	5.20400 -0.01	5.24	5.15	5.22	1,751,000
05 Oct 11	5.21800 +0.00	5.36	5.15	5.22	1,322,000
04 Oct 11	5.21800 +0.30	5.22	4.87	4.89	1,717,000
03 Oct 11	4.92200 -0.28	5.24	4.92	5.15	2,072,000
30 Sep 11	5.19700 -0.02	5.26	5.12	5.14	1,563,000
29 Sep 11	5.22000 +0.08	5.35	5.05	5.26	773,000
28 Sep 11	5.14000 -0.26	5.40	5.14	5.39	1,062,000
27 Sep 11	5.40100 +0.25	5.51	5.24	5.26	1,346,000
26 Sep 11	5.15300 +0.06	5.15	4.96	5.14	795,000
23 Sep 11	5.09600 +0.04	5.11	4.97	5.05	1,643,000
22 Sep 11	5.05400 -0.14	5.16	4.94	5.04	1,658,000
21 Sep 11	5.19800 -0.21	5.46	5.19	5.40	2,374,000
20 Sep 11	5.40600 +0.00	5.58	5.38	5.43	1,281,000
19 Sep 11	5.40400 -0.01	5.41	5.29	5.32	1,445,000
16 Sep 11	5.41800 +0.06	5.45	5.34	5.40	2,017,000
15 Sep 11	5.35600 +0.15	5.38	5.23	5.31	1,405,000
14 Sep 11	5.21000 +0.11	5.28	5.00	5.13	1,573,000
13 Sep 11	5.09800 +0.10	5.13	5.00	5.01	1,377,000
12 Sep 11	4.99900 +0.08	5.01	4.83	4.88	1,325,000
09 Sep 11	4.91900 -0.16	5.03	4.80	5.02	1,903,000
08 Sep 11	5.07400 -0.07	5.17	5.02	5.11	1,132,000
07 Sep 11	5.14400 +0.27	5.16	4.86	4.95	1,474,000
06 Sep 11	4.87300 +0.04	4.89	4.73	4.79	2,201,000
02 Sep 11	4.83600 -0.22	4.98	4.83	4.97	1,960,000
01 Sep 11	5.06100 -0.06	5.21	5.03	5.11	1,803,000
31 Aug 11	5.11800 +0.11	5.12	4.95	5.05	1,935,000
30 Aug 11	5.01300 +0.00	5.05	4.84	4.97	1,723,000
29 Aug 11	5.00900 +0.18	5.04	4.81	4.90	1,778,000
26 Aug 11	4.83000 +0.09	4.85	4.70	4.70	1,073,000
25 Aug 11	4.74100 -0.18	4.96	4.72	4.96	1,203,000
24 Aug 11	4.92100 +0.03	4.98	4.78	4.89	1,041,000
23 Aug 11	4.89000 +0.22	4.89	4.67	4.67	1,966,000
22 Aug 11	4.67000 -0.10	4.94	4.64	4.89	1,459,000
19 Aug 11	4.76500 +0.02	4.87	4.67	4.67	1,859,000
18 Aug 11	4.74200 -0.38	4.97	4.70	4.97	2,580,000
17 Aug 11	5.12600 -0.03	5.19	5.09	5.19	1,048,000
16 Aug 11	5.15800 +0.03	5.21	5.03	5.09	2,126,000
15 Aug 11	5.13200 +0.20	5.13	4.95	4.97	1,749,000
12 Aug 11	4.93100 +0.11	4.95	4.74	4.86	1,262,000
11 Aug 11	4.82100 +0.13	4.87	4.70	4.72	5,534,000
10 Aug 11	4.69500 -0.33	4.93	4.69	4.92	4,056,000
09 Aug 11	5.02800 -0.16	5.43	4.86	5.30	6,047,000
08 Aug 11	5.18600 -0.41	5.58	5.19	5.40	4,051,000
05 Aug 11	5.59600 +0.03	5.74	5.46	5.63	4,378,000
04 Aug 11	5.56300 -0.17	5.68	5.56	5.64	2,540,000
03 Aug 11	5.73400 +0.01	5.80	5.61	5.75	1,096,000
02 Aug 11	5.72300 -0.18	5.94	5.72	5.87	1,704,000
01 Aug 11	5.90400 +0.03	6.04	5.85	5.94	2,845,000
29 Jul 11	5.87600 +0.01	5.95	5.81	5.82	1,716,000
28 Jul 11	5.86600 +0.17	5.95	5.74	5.74	3,312,000
27 Jul 11	5.70000 -0.10	5.86	5.66	5.79	2,005,000
26 Jul 11	5.80200 +0.03	5.82	5.71	5.79	1,205,000
25 Jul 11	5.77700 -0.03	5.81	5.75	5.76	641,000
22 Jul 11	5.81100 +0.02	5.84	5.74	5.80	542,000
21 Jul 11	5.78900 +0.10	5.82	5.67	5.73	837,000
20 Jul 11	5.69200 -0.03	5.74	5.62	5.74	732,000
19 Jul 11	5.72100 +0.16	5.73	5.55	5.59	762,000
18 Jul 11	5.56000 -0.11	5.65	5.52	5.65	621,000
15 Jul 11	5.66500 -0.04	5.77	5.61	5.72	851,000
14 Jul 11	5.70500 -0.15	5.86	5.70	5.86	1,664,000
13 Jul 11	5.85800 +0.04	5.87	5.81	5.84	1,263,000
12 Jul 11	5.81800 +0.04	5.85	5.74	5.76	1,621,000
11 Jul 11	5.78200 -0.10	5.87	5.74	5.81	1,541,000
08 Jul 11	5.88300 -0.04	5.89	5.82	5.82	807,000
07 Jul 11	5.92400 +0.00	5.98	5.91	5.98	1,618,000
06 Jul 11	5.92000 -0.03	5.98	5.80	5.95	1,671,000
05 Jul 11	5.95000 +0.02	5.99	5.91	5.93	716,000
01 Jul 11	5.92500 +0.00	5.94	5.82	5.94	1,799,000
30 Jun 11	5.92800 +0.12	6.03	5.71	5.82	2,550,000
29 Jun 11	5.80900 +0.03	5.83	5.72	5.80	1,888,000
28 Jun 11	5.77500 +0.07	5.80	5.68	5.72	1,357,000
27 Jun 11	5.70600 +0.12	5.74	5.53	5.59	3,330,000
24 Jun 11	5.58600 -0.13	5.75	5.56	5.71	7,375,000
23 Jun 11	5.71600 -0.02	5.75	5.58	5.69	1,255,000
22 Jun 11	5.74000 -0.06	5.82	5.74	5.77	686,000
21 Jun 11	5.80000 +0.05	5.84	5.77	5.78	1,386,000
20 Jun 11	5.74800 -0.04	5.81	5.71	5.75	1,276,000
17 Jun 11	5.78600 -0.03	5.85	5.71	5.85	2,100,000
16 Jun 11	5.81800 +0.10	5.85	5.64	5.73	1,643,000
15 Jun 11	5.72200 -0.15	5.84	5.71	5.80	925,000
14 Jun 11	5.86800 +0.16	5.89	5.78	5.78	928,000
13 Jun 11	5.71200 -0.02	5.86	5.69	5.78	1,143,000
10 Jun 11	5.73300 -0.18	5.93	5.71	5.87	1,324,000
09 Jun 11	5.91400 +0.06	5.93	5.82	5.88	1,435,000
08 Jun 11	5.85000 -0.01	5.90	5.78	5.83	1,878,000
07 Jun 11	5.85900 -0.01	5.97	5.83	5.93	1,296,000
06 Jun 11	5.86600 -0.06	6.02	5.86	5.95	1,798,000
03 Jun 11	5.93000 -0.09	5.95	5.84	5.93	1,270,000
02 Jun 11	6.02300 -0.08	6.16	6.00	6.09	1,830,000
01 Jun 11	6.10200 -0.21	6.30	6.10	6.30	1,810,000
31 May 11	6.31000 -0.01	6.42	6.16	6.36	3,047,000
27 May 11	6.31600 +0.04	6.41	6.22	6.22	5,183,000
26 May 11	6.27500 +0.12	6.29	5.97	5.98	20,191,000
25 May 11	6.15300 -0.21	6.34	6.08	6.30	6,086,000
24 May 11	6.36200 -0.10	6.50	6.35	6.48	2,094,000
23 May 11	6.46000 -0.31	6.65	6.45	6.65	2,357,000
20 May 11	6.77300 -0.08	6.86	6.75	6.81	1,594,000
19 May 11	6.85150 -0.01	6.92	6.81	6.90	1,142,000
18 May 11	6.85800 -0.03	6.91	6.83	6.90	1,360,000
17 May 11	6.88700 -0.11	7.00	6.86	6.99	1,998,000
16 May 11	7.00000 -0.18	7.13	7.00	7.12	1,678,000
13 May 11	7.17500 -0.11	7.34	7.13	7.30	1,270,000
12 May 11	7.28400 +0.21	7.28	6.97	7.02	2,243,000
11 May 11	7.07000 -0.01	7.08	6.96	7.06	1,718,000
10 May 11	7.07500 +0.13	7.13	6.94	6.99	2,012,000
09 May 11	6.94800 +0.08	6.96	6.81	6.86	970,000
06 May 11	6.86700 +0.04	6.91	6.81	6.85	1,870,000
05 May 11	6.83000 -0.01	6.89	6.70	6.79	1,671,000
04 May 11	6.84000 +0.05	6.91	6.79	6.81	1,650,000
03 May 11	6.79500 +0.00	6.83	6.68	6.76	1,940,000
02 May 11	6.79000 -0.01	6.92	6.77	6.80	3,445,000
29 Apr 11	6.80100 +0.30	6.82	6.35	6.51	3,650,000
28 Apr 11	6.50500 +0.37	6.61	5.96	6.10	14,000,000
27 Apr 11	6.13800 +0.11	6.14	5.96	6.02	990,000
26 Apr 11	6.02500 +0.03	6.07	5.96	6.03	1,153,000
25 Apr 11	6.00000 -0.08	6.08	5.93	6.06	797,000
21 Apr 11	6.08300 -0.02	6.16	6.04	6.16	846,000
20 Apr 11	6.10000 +0.10	6.13	6.06	6.07	714,000
19 Apr 11	5.99600 -0.04	6.08	5.96	6.06	595,000
18 Apr 11	6.03400 -0.13	6.08	6.01	6.08	402,000
15 Apr 11	6.16000 +0.09	6.17	6.03	6.04	640,000
14 Apr 11	6.06900 +0.04	6.08	5.96	5.97	1,364,000
13 Apr 11	6.02500 -0.03	6.12	6.00	6.10	388,000
12 Apr 11	6.05700 -0.05	6.09	6.02	6.07	650,000
11 Apr 11	6.10700 -0.01	6.14	6.09	6.11	488,000
08 Apr 11	6.11900 -0.12	6.29	6.09	6.29	649,000
07 Apr 11	6.23700 -0.06	6.35	6.22	6.31	414,000
06 Apr 11	6.29300 +0.03	6.39	6.23	6.30	367,000
05 Apr 11	6.26300 -0.08	6.34	6.25	6.34	810,000
04 Apr 11	6.33800 +0.04	6.41	6.30	6.34	694,000
01 Apr 11	6.30100 +0.03	6.35	6.28	6.30	886,000
31 Mar 11	6.26800 -0.02	6.32	6.25	6.25	1,265,000
30 Mar 11	6.28900 +0.11	6.29	6.14	6.19	1,330,000
29 Mar 11	6.18250 +0.17	6.23	5.99	5.99	1,167,000
28 Mar 11	6.01100 -0.02	6.10	5.97	6.04	976,000
25 Mar 11	6.03500 +0.14	6.07	5.86	5.93	989,000
24 Mar 11	5.89800 -0.02	6.00	5.86	6.00	671,000
23 Mar 11	5.91300 +0.00	5.92	5.85	5.91	836,000
22 Mar 11	5.91400 -0.02	5.98	5.88	5.96	767,000
21 Mar 11	5.93800 +0.19	5.98	5.79	5.79	823,000
18 Mar 11	5.74800 +0.19	5.77	5.60	5.60	1,721,000
17 Mar 11	5.55800 -0.04	5.69	5.55	5.69	453,000
16 Mar 11	5.59600 -0.07	5.79	5.57	5.65	1,024,000
15 Mar 11	5.66900 +0.05	5.73	5.54	5.54	1,196,000
14 Mar 11	5.62100 +0.00	5.65	5.56	5.56	817,000
11 Mar 11	5.62100 +0.04	5.65	5.54	5.57	650,000
10 Mar 11	5.58500 -0.13	5.64	5.56	5.64	1,010,000
09 Mar 11	5.71900 -0.01	5.79	5.69	5.70	1,222,000
08 Mar 11	5.72450 +0.05	5.79	5.59	5.59	1,445,000
07 Mar 11	5.67200 -0.04	5.74	5.59	5.73	981,000
04 Mar 11	5.71600 -0.05	5.78	5.66	5.78	601,000
03 Mar 11	5.76300 +0.13	5.80	5.64	5.68	860,000
02 Mar 11	5.63100 +0.05	5.68	5.57	5.60	1,294,000
01 Mar 11	5.58600 -0.08	5.75	5.55	5.70	1,630,000
28 Feb 11	5.66700 -0.06	5.78	5.63	5.76	1,547,000
25 Feb 11	5.72300 +0.07	5.73	5.63	5.65	1,917,000
24 Feb 11	5.65100 -0.21	5.73	5.46	5.70	5,761,000
23 Feb 11	5.85800 -0.13	5.98	5.85	5.98	923,000
22 Feb 11	5.98300 -0.12	6.10	5.97	6.04	976,000
18 Feb 11	6.10600 -0.02	6.14	6.05	6.13	1,270,000
17 Feb 11	6.12900 +0.03	6.13	6.04	6.10	954,000
16 Feb 11	6.10100 +0.18	6.13	5.90	5.94	984,000
15 Feb 11	5.91600 -0.01	5.96	5.90	5.92	434,000
14 Feb 11	5.92200 +0.02	5.98	5.89	5.90	540,000
11 Feb 11	5.90600 +0.10	5.91	5.79	5.79	655,000
10 Feb 11	5.80300 +0.04	5.82	5.73	5.73	981,000
09 Feb 11	5.75800 -0.11	5.89	5.75	5.85	1,044,000
08 Feb 11	5.86700 +0.03	5.87	5.78	5.82	703,000
07 Feb 11	5.84000 +0.05	5.89	5.79	5.79	609,000
04 Feb 11	5.79400 -0.04	5.84	5.76	5.82	319,000
03 Feb 11	5.83100 +0.02	5.88	5.71	5.72	662,000
02 Feb 11	5.81200 +0.01	5.88	5.78	5.79	429,000
01 Feb 11	5.80600 +0.18	5.82	5.61	5.65	688,000
31 Jan 11	5.62800 +0.00	5.66	5.55	5.64	942,000
28 Jan 11	5.63000 -0.15	5.79	5.63	5.79	1,047,000
27 Jan 11	5.78400 -0.04	5.82	5.75	5.82	336,000
26 Jan 11	5.82500 +0.09	5.90	5.75	5.76	685,000
25 Jan 11	5.73600 +0.02	5.75	5.64	5.68	917,000
24 Jan 11	5.71900 +0.04	5.74	5.63	5.71	1,137,000
21 Jan 11	5.67600 -0.06	5.81	5.67	5.75	651,000
20 Jan 11	5.73300 -0.09	5.80	5.72	5.79	1,051,000
19 Jan 11	5.82600 -0.18	6.01	5.82	6.01	1,013,000
18 Jan 11	6.00200 +0.03	6.01	5.92	5.96	852,000
14 Jan 11	5.97500 +0.14	6.00	5.81	5.84	1,195,000
13 Jan 11	5.83000 -0.05	5.89	5.80	5.83	646,000
12 Jan 11	5.88200 -0.04	5.98	5.86	5.98	717,000
11 Jan 11	5.92500 +0.01	5.98	5.92	5.94	522,000
10 Jan 11	5.91800 +0.05	5.94	5.80	5.83	907,000
07 Jan 11	5.86600 -0.02	5.93	5.79	5.90	836,000
06 Jan 11	5.88300 +0.00	5.92	5.84	5.88	928,000
05 Jan 11	5.88800 +0.03	5.92	5.82	5.86	1,196,000
04 Jan 11	5.85800 +0.03	5.87	5.75	5.87	2,895,000
03 Jan 11	5.82900 +0.07	5.86	5.78	5.81	1,684,000
31 Dec 10	5.75600 -0.02	5.78	5.73	5.77	1,653,000
30 Dec 10	5.77500 +0.03	5.80	5.70	5.73	1,031,000
29 Dec 10	5.74400 +0.05	5.76	5.70	5.70	953,000
28 Dec 10	5.69700 +0.10	5.71	5.55	5.60	1,385,000
27 Dec 10	5.60000 +0.05	5.61	5.50	5.53	645,000
23 Dec 10	5.54500 -0.06	5.65	5.54	5.64	479,000
22 Dec 10	5.60300 +0.05	5.63	5.57	5.57	1,582,000
21 Dec 10	5.55500 +0.04	5.58	5.50	5.53	860,000
20 Dec 10	5.51900 +0.03	5.54	5.46	5.52	662,000
17 Dec 10	5.48600 +0.04	5.51	5.45	5.46	2,890,000
16 Dec 10	5.45000 -0.03	5.53	5.43	5.53	1,759,000
15 Dec 10	5.48000 -0.03	5.52	5.46	5.49	1,654,000
14 Dec 10	5.50700 -0.01	5.60	5.49	5.55	1,455,000
13 Dec 10	5.52100 -0.06	5.64	5.52	5.60	728,000
10 Dec 10	5.58400 +0.04	5.62	5.54	5.57	701,000
09 Dec 10	5.54300 -0.03	5.63	5.49	5.63	1,226,000
08 Dec 10	5.57500 -0.09	5.70	5.55	5.68	1,215,000
07 Dec 10	5.66750 +0.13	5.74	5.57	5.59	1,343,000
06 Dec 10	5.53700 +0.08	5.56	5.42	5.44	838,000
03 Dec 10	5.45800 +0.01	5.46	5.43	5.43	737,000
02 Dec 10	5.45100 +0.02	5.50	5.43	5.43	794,000
01 Dec 10	5.43400 +0.16	5.45	5.26	5.35	1,077,000
30 Nov 10	5.27400 -0.02	5.30	5.18	5.24	900,000
29 Nov 10	5.29400 -0.01	5.32	5.20	5.26	359,000
26 Nov 10	5.30600 +0.01	5.32	5.26	5.26	151,000
24 Nov 10	5.30100 +0.13	5.30	5.14	5.17	490,000
23 Nov 10	5.16800 -0.06	5.21	5.10	5.18	400,000
22 Nov 10	5.22800 +0.08	5.24	5.15	5.23	961,000
19 Nov 10	5.14900 +0.00	5.17	5.13	5.15	954,000
18 Nov 10	5.15100 +0.02	5.20	5.14	5.19	885,000
17 Nov 10	5.12900 -0.04	5.18	5.11	5.18	1,024,000
16 Nov 10	5.16600 -0.02	5.18	5.10	5.14	1,138,000
15 Nov 10	5.19000 +0.00	5.25	5.18	5.22	495,000
12 Nov 10	5.19400 -0.02	5.23	5.16	5.16	602,000
11 Nov 10	5.21000 -0.17	5.30	5.10	5.10	3,291,000
10 Nov 10	5.37800 +0.11	5.38	5.24	5.26	1,012,000
09 Nov 10	5.26500 -0.07	5.36	5.24	5.36	790,000
08 Nov 10	5.33500 +0.04	5.35	5.26	5.26	959,000
05 Nov 10	5.29100 +0.11	5.30	5.20	5.20	1,400,000
04 Nov 10	5.18200 +0.14	5.18	5.07	5.10	1,171,000
03 Nov 10	5.04200 +0.01	5.05	4.95	5.04	839,000
02 Nov 10	5.03700 +0.12	5.04	4.93	4.95	1,204,000
01 Nov 10	4.91800 -0.05	5.03	4.88	4.99	1,098,000
29 Oct 10	4.96600 -0.03	5.09	4.96	4.97	1,049,000
28 Oct 10	4.99600 -0.01	5.10	4.98	5.05	774,000
27 Oct 10	5.00500 -0.02	5.03	4.96	5.00	1,265,000
26 Oct 10	5.02500 -0.02	5.05	5.01	5.02	1,507,000
25 Oct 10	5.04100 +0.04	5.07	5.00	5.03	700,000
22 Oct 10	5.00400 -0.06	5.06	4.96	5.05	1,842,000
21 Oct 10	5.06500 -0.09	5.20	4.93	5.20	3,148,000
20 Oct 10	5.15500 +0.05	5.19	5.12	5.15	1,378,000
19 Oct 10	5.10600 -0.07	5.16	5.07	5.10	846,000
18 Oct 10	5.18000 +0.00	5.23	5.11	5.18	1,055,000
15 Oct 10	5.17600 +0.10	5.29	5.08	5.09	3,485,000
14 Oct 10	5.07400 +0.05	5.10	5.00	5.01	776,000
13 Oct 10	5.02800 +0.14	5.05	4.90	4.91	1,635,000
12 Oct 10	4.88600 -0.02	4.91	4.84	4.88	638,000
11 Oct 10	4.90600 -0.03	4.94	4.88	4.93	564,000
08 Oct 10	4.93100 +0.02	4.97	4.88	4.91	1,241,000
07 Oct 10	4.91200 -0.01	4.96	4.89	4.95	399,000
06 Oct 10	4.92100 -0.05	4.97	4.89	4.95	1,188,000
05 Oct 10	4.97500 +0.08	4.98	4.91	4.93	1,837,000
04 Oct 10	4.89800 -0.04	4.94	4.87	4.90	824,000
01 Oct 10	4.93500 +0.06	4.97	4.84	4.87	619,000
30 Sep 10	4.87100 -0.08	4.98	4.82	4.95	1,560,000
29 Sep 10	4.95300 +0.03	4.96	4.88	4.88	1,366,000
28 Sep 10	4.91900 +0.08	4.93	4.78	4.85	922,000
27 Sep 10	4.83900 -0.01	4.85	4.77	4.84	890,000
24 Sep 10	4.84500 +0.21	4.86	4.68	4.70	838,000
23 Sep 10	4.63300 -0.06	4.69	4.61	4.65	1,119,000
22 Sep 10	4.69400 -0.05	4.75	4.62	4.72	469,000
21 Sep 10	4.74200 -0.01	4.79	4.73	4.75	823,000
20 Sep 10	4.75200 +0.19	4.76	4.57	4.57	1,068,000
17 Sep 10	4.56300 +0.04	4.58	4.47	4.52	1,294,000
16 Sep 10	4.52300 +0.00	4.53	4.44	4.51	543,000
15 Sep 10	4.51900 +0.01	4.54	4.48	4.50	905,000
14 Sep 10	4.51100 +0.00	4.54	4.47	4.50	904,000
13 Sep 10	4.51400 +0.13	4.53	4.36	4.43	1,174,000
10 Sep 10	4.38800 +0.01	4.41	4.36	4.38	468,000
09 Sep 10	4.38000 +0.05	4.40	4.34	4.36	626,000
08 Sep 10	4.33000 +0.05	4.33	4.29	4.30	469,000
07 Sep 10	4.27800 -0.12	4.39	4.26	4.39	560,000
03 Sep 10	4.40200 +0.06	4.44	4.36	4.39	496,000
02 Sep 10	4.34100 +0.06	4.35	4.26	4.28	583,000
01 Sep 10	4.27700 +0.15	4.29	4.18	4.20	692,000
31 Aug 10	4.12700 -0.06	4.21	4.12	4.17	741,000
30 Aug 10	4.18200 -0.12	4.35	4.18	4.28	518,000
27 Aug 10	4.29900 +0.14	4.30	4.15	4.20	945,000
26 Aug 10	4.15800 -0.02	4.22	4.16	4.19	426,000
25 Aug 10	4.17600 +0.01	4.18	4.08	4.14	956,000
24 Aug 10	4.16200 +0.03	4.21	4.07	4.11	889,000
23 Aug 10	4.13500 -0.04	4.20	4.13	4.20	519,000
20 Aug 10	4.17600 -0.01	4.20	4.15	4.17	1,084,000
19 Aug 10	4.18100 -0.08	4.28	4.18	4.23	1,351,000
18 Aug 10	4.26100 -0.02	4.30	4.23	4.27	425,000
17 Aug 10	4.28200 +0.05	4.34	4.25	4.25	731,000
16 Aug 10	4.22800 +0.01	4.25	4.18	4.19	1,877,000
13 Aug 10	4.22100 -0.04	4.26	4.19	4.24	682,000
12 Aug 10	4.26300 -0.01	4.29	4.19	4.25	806,000
11 Aug 10	4.27400 -0.14	4.37	4.27	4.34	1,154,000
10 Aug 10	4.41700 -0.07	4.47	4.37	4.45	682,000
09 Aug 10	4.49100 +0.12	4.49	4.39	4.41	658,000
06 Aug 10	4.37600 -0.01	4.40	4.28	4.33	797,000
05 Aug 10	4.38500 -0.06	4.48	4.31	4.40	406,000
04 Aug 10	4.44500 +0.04	4.45	4.39	4.42	628,000
03 Aug 10	4.40800 -0.05	4.49	4.40	4.45	483,000
02 Aug 10	4.45900 +0.08	4.48	4.36	4.43	969,000
30 Jul 10	4.38300 +0.03	4.41	4.29	4.30	657,000
29 Jul 10	4.35100 -0.11	4.49	4.32	4.48	1,394,000
28 Jul 10	4.45900 -0.06	4.55	4.45	4.53	780,000
27 Jul 10	4.52000 +0.00	4.54	4.50	4.54	983,000
26 Jul 10	4.51900 +0.09	4.52	4.41	4.43	998,000
23 Jul 10	4.42400 +0.18	4.43	4.21	4.21	2,373,000
22 Jul 10	4.24200 +0.27	4.26	3.94	4.04	2,288,000
21 Jul 10	3.97300 -0.04	4.06	3.97	4.05	904,000
20 Jul 10	4.01600 +0.03	4.03	3.93	3.94	1,156,000
19 Jul 10	3.99000 +0.06	3.99	3.88	3.93	728,000
16 Jul 10	3.93300 -0.09	4.06	3.92	3.98	1,174,000
15 Jul 10	4.02100 -0.02	4.05	3.98	4.04	595,000
14 Jul 10	4.04300 +0.03	4.05	3.97	3.99	646,000
13 Jul 10	4.01300 +0.14	4.02	3.89	3.92	638,000
12 Jul 10	3.87300 -0.05	3.95	3.86	3.91	644,000
09 Jul 10	3.91900 +0.01	3.94	3.85	3.91	575,000
08 Jul 10	3.91000 +0.07	3.91	3.86	3.86	663,000
07 Jul 10	3.84400 +0.08	3.85	3.75	3.79	900,000
06 Jul 10	3.76600 -0.05	3.90	3.75	3.88	1,071,000
02 Jul 10	3.81500 -0.06	3.90	3.81	3.90	575,000
01 Jul 10	3.87300 -0.01	3.89	3.75	3.88	1,839,000
30 Jun 10	3.88000 -0.05	3.97	3.88	3.93	719,000
29 Jun 10	3.92500 -0.17	4.03	3.90	4.03	879,000
28 Jun 10	4.09400 +0.02	4.13	4.04	4.09	515,000
25 Jun 10	4.07700 +0.06	4.11	4.00	4.04	1,049,000
24 Jun 10	4.01700 -0.01	4.05	3.99	3.99	755,000
23 Jun 10	4.02400 -0.02	4.06	3.98	4.03	470,000
22 Jun 10	4.04600 -0.01	4.12	4.03	4.09	653,000
21 Jun 10	4.05900 -0.04	4.20	4.05	4.16	436,000
18 Jun 10	4.10000 -0.01	4.14	4.08	4.12	1,166,000
17 Jun 10	4.10600 +0.01	4.14	4.08	4.10	650,000
16 Jun 10	4.10000 -0.01	4.14	4.07	4.08	686,000
15 Jun 10	4.10825 +0.06	4.13	4.05	4.09	749,000
14 Jun 10	4.04700 -0.02	4.14	4.04	4.11	791,000
11 Jun 10	4.06400 +0.02	4.07	4.00	4.00	625,000
10 Jun 10	4.04100 +0.10	4.04	3.98	4.00	598,000
09 Jun 10	3.94500 +0.02	4.01	3.90	3.97	1,235,000
08 Jun 10	3.92800 -0.02	3.95	3.88	3.95	1,144,000
07 Jun 10	3.95000 -0.12	4.08	3.94	4.08	850,000
04 Jun 10	4.07375 -0.12	4.19	4.07	4.16	1,872,000
03 Jun 10	4.19400 +0.06	4.22	4.09	4.12	1,484,000
02 Jun 10	4.13800 +0.10	4.14	4.05	4.05	1,069,000
01 Jun 10	4.04200 -0.04	4.13	4.03	4.06	1,314,000
28 May 10	4.07700 -0.03	4.13	4.06	4.10	1,092,000
27 May 10	4.10900 +0.11	4.11	4.03	4.09	1,595,000
26 May 10	4.00300 +0.01	4.04	3.93	4.01	3,140,000
25 May 10	3.99100 -0.07	4.05	3.91	3.97	4,200,000
24 May 10	4.06200 -0.10	4.16	4.05	4.15	2,248,000
21 May 10	4.15800 -0.02	4.24	4.10	4.13	2,649,000
20 May 10	4.17600 -0.15	4.29	4.17	4.24	1,505,000
19 May 10	4.32700 -0.06	4.42	4.32	4.36	1,856,000
18 May 10	4.38500 -0.01	4.48	4.38	4.45	820,000
17 May 10	4.39000 -0.03	4.48	4.33	4.42	977,000
14 May 10	4.42000 +0.03	4.42	4.32	4.36	2,140,000
13 May 10	4.39200 +0.01	4.45	4.35	4.35	1,005,000
12 May 10	4.38300 +0.11	4.42	4.28	4.28	1,436,000
11 May 10	4.27100 +0.04	4.31	4.18	4.20	1,120,000
10 May 10	4.23100 +0.15	4.27	4.16	4.27	787,000
07 May 10	4.08100 -0.15	4.25	4.07	4.22	1,673,000
06 May 10	4.23600 -0.05	4.33	3.95	4.27	2,114,000
05 May 10	4.29000 -0.07	4.35	4.28	4.32	963,000
04 May 10	4.36300 -0.08	4.40	4.35	4.37	1,313,000
03 May 10	4.43800 +0.04	4.44	4.38	4.41	1,063,000
30 Apr 10	4.39500 -0.11	4.53	4.39	4.51	1,039,000
29 Apr 10	4.50000 +0.07	4.51	4.40	4.45	781,000
28 Apr 10	4.42700 -0.04	4.51	4.39	4.47	888,000
27 Apr 10	4.47100 -0.02	4.51	4.43	4.46	2,619,000
26 Apr 10	4.49000 -0.02	4.55	4.47	4.50	1,308,000
23 Apr 10	4.51400 -0.02	4.54	4.38	4.40	2,090,000
22 Apr 10	4.53400 -0.04	4.57	4.46	4.48	3,130,000
21 Apr 10	4.57300 -0.02	4.62	4.56	4.59	1,053,000
20 Apr 10	4.59500 +0.08	4.60	4.52	4.55	952,000
19 Apr 10	4.51900 -0.01	4.53	4.44	4.53	1,176,000
16 Apr 10	4.53100 +0.03	4.55	4.47	4.50	1,384,000
15 Apr 10	4.50200 +0.07	4.52	4.42	4.44	1,410,000
14 Apr 10	4.43300 +0.10	4.47	4.34	4.34	1,906,000
13 Apr 10	4.32900 +0.03	4.33	4.25	4.28	326,000
12 Apr 10	4.29700 +0.02	4.30	4.25	4.27	387,000
09 Apr 10	4.27400 -0.01	4.30	4.26	4.29	342,000
08 Apr 10	4.28000 -0.02	4.31	4.27	4.28	435,000
07 Apr 10	4.30100 -0.02	4.33	4.27	4.30	694,000
06 Apr 10	4.32200 +0.04	4.33	4.26	4.27	625,000
05 Apr 10	4.27900 +0.10	4.28	4.18	4.18	864,000
01 Apr 10	4.17800 +0.03	4.24	4.11	4.15	1,347,000
31 Mar 10	4.15200 -0.05	4.27	4.15	4.17	1,601,000
30 Mar 10	4.20300 +0.07	4.23	4.12	4.12	1,242,000
29 Mar 10	4.13100 +0.02	4.14	4.10	4.11	380,000
26 Mar 10	4.10900 -0.05	4.18	4.08	4.18	750,000
25 Mar 10	4.15600 -0.05	4.25	4.15	4.22	516,000
24 Mar 10	4.20500 -0.09	4.32	4.20	4.28	688,000
23 Mar 10	4.29700 +0.03	4.32	4.24	4.26	574,000
22 Mar 10	4.26200 +0.06	4.29	4.17	4.17	422,000
19 Mar 10	4.20000 -0.06	4.28	4.18	4.28	1,367,000
18 Mar 10	4.25800 +0.01	4.28	4.22	4.22	770,000
17 Mar 10	4.25000 -0.02	4.29	4.25	4.27	610,000
16 Mar 10	4.27300 -0.01	4.31	4.24	4.31	570,000
15 Mar 10	4.28700 +0.06	4.35	4.23	4.23	2,491,000
12 Mar 10	4.22900 +0.03	4.26	4.18	4.20	2,329,000
11 Mar 10	4.19900 +0.02	4.20	4.15	4.15	680,000
10 Mar 10	4.18000 +0.04	4.19	4.13	4.13	1,178,000
09 Mar 10	4.13700 +0.01	4.19	4.11	4.11	1,539,000
08 Mar 10	4.13100 -0.06	4.22	4.12	4.20	898,000
05 Mar 10	4.19100 +0.08	4.23	4.15	4.15	1,711,000
04 Mar 10	4.11100 +0.01	4.14	4.07	4.10	653,000
03 Mar 10	4.10500 +0.11	4.11	4.00	4.02	2,698,000
02 Mar 10	3.99600 +0.03	4.01	3.97	3.97	1,293,000
01 Mar 10	3.96300 +0.03	4.01	3.93	3.94	1,656,000
26 Feb 10	3.93500 -0.01	4.02	3.92	3.95	3,415,000
25 Feb 10	3.94700 -0.03	3.95	3.86	3.91	1,926,000
24 Feb 10	3.98200 +0.00	3.99	3.95	3.98	870,000
23 Feb 10	3.98300 -0.08	4.09	3.97	4.05	2,857,000
22 Feb 10	4.06500 +0.05	4.21	4.01	4.21	1,341,000
19 Feb 10	4.01800 +0.01	4.03	4.00	4.01	792,000
18 Feb 10	4.00600 +0.02	4.04	3.85	3.85	1,469,000
17 Feb 10	3.98500 +0.03	3.99	3.95	3.97	1,232,000
16 Feb 10	3.95000 +0.05	3.95	3.89	3.93	928,000
12 Feb 10	3.90200 -0.04	3.93	3.87	3.90	1,268,000
11 Feb 10	3.94500 +0.07	3.95	3.81	3.85	716,000
10 Feb 10	3.87700 +0.01	3.89	3.82	3.85	436,000
09 Feb 10	3.86500 +0.02	3.90	3.81	3.88	542,000
08 Feb 10	3.84500 +0.00	3.86	3.81	3.86	523,000
05 Feb 10	3.85000 +0.03	3.86	3.75	3.83	828,000
04 Feb 10	3.82200 -0.08	3.89	3.81	3.88	1,234,000
03 Feb 10	3.90500 +0.00	4.00	3.85	3.88	1,047,000
02 Feb 10	3.90400 -0.10	4.02	3.90	4.02	1,963,000
01 Feb 10	4.00200 -0.04	4.09	3.98	4.07	2,677,000
29 Jan 10	4.03800 -0.02	4.13	4.04	4.07	603,000
28 Jan 10	4.06200 -0.04	4.15	4.06	4.10	896,000
27 Jan 10	4.10000 +0.03	4.12	4.03	4.03	924,000
26 Jan 10	4.06600 -0.04	4.10	4.05	4.10	1,088,000
25 Jan 10	4.10400 +0.04	4.15	4.02	4.08	1,228,000
22 Jan 10	4.06100 -0.04	4.15	4.05	4.11	1,337,000
21 Jan 10	4.10200 +0.01	4.15	4.01	4.09	1,130,000
20 Jan 10	4.09300 -0.10	4.17	4.01	4.16	776,000
19 Jan 10	4.19500 +0.05	4.20	4.13	4.16	877,000
15 Jan 10	4.14200 -0.11	4.27	4.12	4.26	1,308,000
14 Jan 10	4.24900 +0.10	4.25	4.15	4.15	752,000
13 Jan 10	4.15200 -0.02	4.22	4.13	4.18	809,000
12 Jan 10	4.17200 -0.06	4.24	4.16	4.21	520,000
11 Jan 10	4.23600 +0.00	4.25	4.19	4.25	349,000
08 Jan 10	4.23400 -0.01	4.26	4.20	4.22	415,000
07 Jan 10	4.24200 -0.01	4.26	4.16	4.26	396,000
06 Jan 10	4.25000 +0.01	4.33	4.24	4.28	1,232,000
05 Jan 10	4.24500 +0.02	4.26	4.19	4.23	933,000
04 Jan 10	4.22500 +0.05	4.27	4.19	4.24	710,000
31 Dec 09	4.17700 -0.12	4.35	4.17	4.30	1,464,000
30 Dec 09	4.29300 -0.02	4.32	4.22	4.28	953,000
29 Dec 09	4.31000 +0.03	4.31	4.26	4.30	853,000
28 Dec 09	4.28100 +0.00	4.29	4.21	4.25	1,382,000