FUNDMANAGER.co.uk

Hain Celestial

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	0.23240 +0.01	0.24	0.22	0.22	1,216,088
19 Oct 26	0.22390 -0.01	0.23	0.21	0.23	2,759,046
16 Oct 26	0.23600 -0.05	0.26	0.20	0.25	6,357,050
15 Oct 26	0.28190 -0.29	0.54	0.24	0.53	10,259,226
14 Oct 26	0.57640 +0.01	0.60	0.56	0.56	233,562
13 Oct 26	0.57100 -0.05	0.64	0.56	0.64	550,608
12 Oct 26	0.61890 +0.07	0.65	0.58	0.61	2,673,441
09 Oct 26	0.55350 +0.00	0.57	0.54	0.56	636,588
08 Oct 26	0.55230 +0.02	0.57	0.52	0.52	1,292,168
07 Oct 26	0.52920 +0.01	0.55	0.52	0.53	599,896
06 Oct 26	0.51630 +0.00	0.55	0.51	0.51	1,296,619
05 Oct 26	0.51300 -0.01	0.56	0.51	0.52	1,001,268
02 Oct 26	0.51910 +0.01	0.55	0.50	0.50	621,065
01 Oct 26	0.51030 +0.02	0.52	0.49	0.49	651,490
30 Sep 26	0.48770 -0.01	0.51	0.49	0.51	376,944
29 Sep 26	0.50040 +0.01	0.52	0.49	0.52	334,765
28 Sep 26	0.48990 -0.01	0.50	0.48	0.50	511,724
25 Sep 26	0.49750 -0.02	0.54	0.48	0.54	1,216,931
24 Sep 26	0.52000 -0.03	0.56	0.52	0.55	1,711,023
23 Sep 26	0.55000 -0.01	0.57	0.54	0.57	364,843
22 Sep 26	0.56130 +0.01	0.58	0.54	0.54	744,112
21 Sep 26	0.55290 -0.01	0.58	0.55	0.56	945,750
18 Sep 26	0.56030 -0.01	0.58	0.56	0.58	2,916,798
17 Sep 26	0.57240 -0.01	0.59	0.55	0.59	1,060,088
16 Sep 26	0.58510 -0.04	0.67	0.58	0.62	1,663,253
15 Sep 26	0.62840 +0.03	0.63	0.55	0.58	1,998,117
14 Sep 26	0.60010 -0.02	0.76	0.58	0.63	40,211,488
11 Sep 26	0.61940 -0.02	0.68	0.58	0.64	1,005,096
10 Sep 26	0.63950 +0.00	0.68	0.63	0.65	491,710
09 Sep 26	0.64180 -0.04	0.69	0.64	0.67	567,287
08 Sep 26	0.68100 -0.07	0.74	0.68	0.73	570,238
04 Sep 26	0.74790 +0.00	0.77	0.72	0.73	414,254
03 Sep 26	0.74510 +0.06	0.76	0.67	0.68	286,121
02 Sep 26	0.68630 -0.04	0.76	0.68	0.73	398,067
01 Sep 26	0.73000 -0.02	0.76	0.72	0.73	273,146
31 Aug 26	0.74540 +0.01	0.76	0.72	0.74	453,981
28 Aug 26	0.73190 +0.02	0.75	0.70	0.72	265,415
27 Aug 26	0.71020 -0.06	0.78	0.71	0.78	315,654
26 Aug 26	0.77470 -0.10	0.89	0.77	0.89	716,567
25 Aug 26	0.87400 +0.03	0.91	0.83	0.85	808,176
24 Aug 26	0.84040 +0.05	0.90	0.78	0.79	1,082,519
21 Aug 26	0.79330 +0.17	0.80	0.62	0.63	1,959,935
20 Aug 26	0.62180 -0.01	0.70	0.58	0.62	910,095
19 Aug 26	0.62720 +0.10	0.64	0.51	0.53	2,092,071
18 Aug 26	0.52240 -0.04	0.57	0.52	0.57	615,269
17 Aug 26	0.55900 -0.02	0.62	0.56	0.61	394,064
14 Aug 26	0.58050 -0.02	0.62	0.56	0.60	569,759
13 Aug 26	0.59760 +0.01	0.62	0.58	0.58	282,126
12 Aug 26	0.58590 +0.05	0.62	0.54	0.57	1,906,274
11 Aug 26	0.54040 -0.05	0.61	0.53	0.57	1,300,503
10 Aug 26	0.59130 +0.00	0.62	0.58	0.60	511,510
07 Aug 26	0.59550 +0.00	0.63	0.58	0.59	435,367
06 Aug 26	0.59230 +0.04	0.62	0.55	0.55	821,215
05 Aug 26	0.55680 +0.02	0.60	0.52	0.53	924,502
04 Aug 26	0.53990 +0.04	0.55	0.49	0.51	563,274
03 Aug 26	0.50420 +0.01	0.51	0.49	0.51	659,457
31 Jul 26	0.49840 +0.01	0.51	0.49	0.50	478,805
30 Jul 26	0.49150 +0.00	0.51	0.49	0.49	447,333
29 Jul 26	0.49370 +0.00	0.52	0.48	0.49	571,186
28 Jul 26	0.49620 -0.01	0.52	0.50	0.51	649,738
27 Jul 26	0.51010 -0.02	0.53	0.49	0.50	1,169,337
24 Jul 26	0.53010 -0.01	0.56	0.53	0.54	633,771
23 Jul 26	0.54440 -0.02	0.56	0.53	0.56	799,423
22 Jul 26	0.56930 -0.02	0.60	0.55	0.59	770,762
21 Jul 26	0.59000 +0.06	0.59	0.53	0.53	858,740
20 Jul 26	0.53000 -0.03	0.56	0.53	0.56	503,278
17 Jul 26	0.56060 -0.02	0.59	0.56	0.57	631,581
16 Jul 26	0.58150 -0.01	0.60	0.56	0.60	426,832
15 Jul 26	0.58760 -0.01	0.61	0.58	0.59	278,560
14 Jul 26	0.59500 +0.03	0.61	0.57	0.58	577,980
13 Jul 26	0.56240 +0.00	0.61	0.56	0.57	601,028
10 Jul 26	0.56550 +0.01	0.59	0.54	0.55	772,174
09 Jul 26	0.55860 +0.00	0.58	0.55	0.56	705,432
08 Jul 26	0.56000 -0.03	0.59	0.56	0.57	892,841
07 Jul 26	0.59460 +0.03	0.61	0.56	0.59	1,149,286
06 Jul 26	0.56900 +0.04	0.58	0.54	0.54	1,489,011
02 Jul 26	0.53040 -0.04	0.58	0.53	0.56	933,735
01 Jul 26	0.57210 +0.01	0.61	0.55	0.55	1,161,790
30 Jun 26	0.56020 -0.02	0.59	0.55	0.59	690,602
29 Jun 26	0.57850 +0.03	0.60	0.53	0.57	1,662,149
26 Jun 26	0.55140 -0.03	0.64	0.53	0.57	10,740,586
25 Jun 26	0.58440 -0.01	0.63	0.57	0.60	1,697,069
24 Jun 26	0.59530 -0.01	0.65	0.59	0.60	1,510,958
23 Jun 26	0.60460 +0.00	0.64	0.59	0.61	1,383,907
22 Jun 26	0.60880 +0.00	0.64	0.59	0.61	880,466
18 Jun 26	0.60590 +0.03	0.67	0.57	0.59	4,637,427
17 Jun 26	0.57610 -0.03	0.65	0.57	0.60	760,069
16 Jun 26	0.60670 +0.01	0.63	0.60	0.60	589,674
15 Jun 26	0.59180 -0.04	0.66	0.59	0.63	847,530
12 Jun 26	0.63010 +0.00	0.67	0.63	0.63	527,118
11 Jun 26	0.63020 +0.00	0.67	0.63	0.63	501,021
10 Jun 26	0.63410 -0.02	0.70	0.63	0.70	729,846
09 Jun 26	0.65550 +0.00	0.70	0.65	0.68	896,624
08 Jun 26	0.65700 -0.07	0.76	0.65	0.74	775,856
05 Jun 26	0.72950 -0.04	0.77	0.71	0.76	774,873
04 Jun 26	0.76470 -0.04	0.83	0.75	0.83	1,122,320
03 Jun 26	0.80550 -0.01	0.86	0.76	0.79	1,289,211
02 Jun 26	0.81240 -0.01	0.85	0.80	0.81	443,490
01 Jun 26	0.82720 +0.03	0.84	0.75	0.76	419,098
29 May 26	0.79270 +0.04	0.79	0.71	0.75	1,425,145
28 May 26	0.75320 -0.01	0.77	0.72	0.76	675,304
27 May 26	0.75860 -0.02	0.80	0.75	0.78	457,010
26 May 26	0.77930 +0.00	0.82	0.76	0.79	902,412
22 May 26	0.77790 +0.04	0.82	0.71	0.73	820,350
21 May 26	0.73490 -0.03	0.76	0.71	0.75	495,608
20 May 26	0.76170 +0.01	0.78	0.68	0.75	867,119
19 May 26	0.75340 +0.01	0.76	0.71	0.73	739,395
18 May 26	0.74170 -0.04	0.79	0.71	0.79	524,762
15 May 26	0.77790 -0.02	0.80	0.73	0.77	705,512
14 May 26	0.79820 +0.02	0.80	0.73	0.79	749,193
13 May 26	0.77930 -0.03	0.81	0.74	0.74	731,233
12 May 26	0.80480 +0.08	0.82	0.68	0.70	1,244,927
11 May 26	0.72740 +0.07	0.78	0.67	0.75	1,628,094
08 May 26	0.66000 -0.08	0.76	0.65	0.74	1,007,274
07 May 26	0.73690 -0.01	0.76	0.73	0.75	411,186
06 May 26	0.74780 +0.03	0.75	0.70	0.72	747,382
05 May 26	0.71980 +0.09	0.74	0.65	0.66	1,272,780
04 May 26	0.63440 -0.04	0.70	0.61	0.70	1,601,348
01 May 26	0.67850 +0.03	0.71	0.65	0.66	771,126
30 Apr 26	0.65320 +0.01	0.70	0.63	0.63	1,080,049
29 Apr 26	0.64270 -0.10	0.76	0.62	0.75	1,569,229
28 Apr 26	0.74640 -0.18	0.93	0.55	0.93	4,175,518
27 Apr 26	0.92980 +0.01	0.95	0.88	0.90	1,290,187
24 Apr 26	0.92430 +0.07	0.94	0.84	0.85	1,465,564
23 Apr 26	0.85580 -0.05	0.91	0.84	0.91	458,840
22 Apr 26	0.90110 +0.00	0.97	0.88	0.89	789,839
21 Apr 26	0.90000 +0.08	0.93	0.78	0.81	1,601,264
20 Apr 26	0.81990 -0.03	0.87	0.81	0.85	1,123,884
17 Apr 26	0.85430 +0.00	0.89	0.84	0.87	425,345
16 Apr 26	0.85600 -0.01	0.90	0.84	0.87	477,864
15 Apr 26	0.86710 -0.02	0.89	0.84	0.86	468,325
14 Apr 26	0.88330 -0.02	0.92	0.87	0.91	678,471
13 Apr 26	0.90400 +0.03	0.92	0.84	0.85	575,677
10 Apr 26	0.87000 +0.01	0.88	0.83	0.85	513,301
09 Apr 26	0.85970 -0.02	0.89	0.84	0.84	600,939
08 Apr 26	0.87720 +0.11	0.89	0.79	0.83	1,659,871
07 Apr 26	0.77000 -0.04	0.80	0.75	0.78	478,015
06 Apr 26	0.81050 -0.01	0.87	0.80	0.83	976,951
02 Apr 26	0.82510 +0.11	0.84	0.68	0.70	1,871,429
01 Apr 26	0.71790 +0.02	0.73	0.64	0.71	2,580,634
31 Mar 26	0.69780 +0.07	0.70	0.62	0.65	1,366,965
30 Mar 26	0.63230 +0.02	0.65	0.60	0.62	725,550
27 Mar 26	0.61580 -0.02	0.69	0.60	0.64	767,819
26 Mar 26	0.64060 -0.01	0.69	0.63	0.65	810,093
25 Mar 26	0.65120 -0.06	0.72	0.63	0.71	1,126,308
24 Mar 26	0.70890 +0.09	0.73	0.59	0.60	3,575,340
23 Mar 26	0.61560 +0.04	0.65	0.58	0.59	1,862,004
20 Mar 26	0.58000 -0.09	0.67	0.58	0.67	2,815,130
19 Mar 26	0.66970 +0.00	0.68	0.64	0.66	754,031
18 Mar 26	0.66490 -0.04	0.70	0.66	0.70	1,004,467
17 Mar 26	0.70790 +0.04	0.71	0.64	0.65	875,520
16 Mar 26	0.66350 +0.00	0.67	0.63	0.66	992,045
13 Mar 26	0.66460 +0.04	0.67	0.61	0.62	978,236
12 Mar 26	0.62100 -0.02	0.64	0.61	0.62	1,762,239
11 Mar 26	0.64260 +0.01	0.64	0.60	0.63	1,414,916
10 Mar 26	0.63160 -0.04	0.68	0.62	0.67	1,431,625
09 Mar 26	0.67080 -0.01	0.69	0.64	0.67	1,614,692
06 Mar 26	0.68110 -0.02	0.69	0.66	0.69	2,093,339
05 Mar 26	0.70510 +0.00	0.71	0.67	0.70	1,349,590
04 Mar 26	0.70640 -0.03	0.74	0.69	0.73	2,440,830
03 Mar 26	0.73940 -0.04	0.78	0.73	0.76	1,446,943
02 Mar 26	0.77950 -0.02	0.81	0.76	0.79	906,384
27 Feb 26	0.79940 +0.00	0.84	0.74	0.80	2,145,506
26 Feb 26	0.80060 -0.01	0.84	0.77	0.82	913,797
25 Feb 26	0.81380 +0.04	0.83	0.74	0.78	1,480,327
24 Feb 26	0.77560 -0.04	0.82	0.77	0.81	1,441,866
23 Feb 26	0.81180 -0.04	0.86	0.81	0.85	1,704,592
20 Feb 26	0.85400 -0.05	0.90	0.85	0.90	1,302,146
19 Feb 26	0.90420 -0.04	0.94	0.87	0.94	1,235,630
18 Feb 26	0.94750 +0.07	0.95	0.89	0.89	1,839,710
17 Feb 26	0.88200 -0.07	0.97	0.86	0.94	1,402,627
13 Feb 26	0.95680 +0.05	0.99	0.91	0.91	1,100,119
12 Feb 26	0.90730 +0.01	0.94	0.86	0.90	1,981,912
11 Feb 26	0.90010 +0.00	0.92	0.85	0.90	2,199,464
10 Feb 26	0.90000 -0.09	0.98	0.82	0.98	9,945,630
09 Feb 26	0.99010 -0.24	1.16	0.91	1.13	6,152,757
06 Feb 26	1.23000 +0.05	1.25	1.18	1.18	2,405,419
05 Feb 26	1.18000 +0.00	1.21	1.13	1.17	1,525,178
04 Feb 26	1.18000 -0.02	1.23	1.13	1.22	2,242,905
03 Feb 26	1.20000 -0.04	1.34	1.16	1.25	2,701,341
02 Feb 26	1.24000 +0.03	1.48	1.23	1.38	7,404,096
30 Jan 26	1.21000 +0.01	1.24	1.16	1.22	1,053,961
29 Jan 26	1.20000 -0.08	1.29	1.19	1.29	917,685
28 Jan 26	1.28000 +0.00	1.36	1.26	1.28	1,512,210
27 Jan 26	1.28000 +0.11	1.29	1.13	1.17	2,683,390
26 Jan 26	1.17000 -0.09	1.27	1.14	1.27	2,604,808
23 Jan 26	1.26000 +0.01	1.32	1.25	1.26	1,094,369
22 Jan 26	1.25000 +0.14	1.27	1.11	1.11	2,614,737
21 Jan 26	1.11000 -0.06	1.18	1.09	1.18	2,512,039
20 Jan 26	1.17000 -0.05	1.23	1.15	1.19	4,249,866
16 Jan 26	1.22000 +0.03	1.23	1.16	1.19	1,201,476
15 Jan 26	1.19000 +0.03	1.21	1.15	1.15	553,393
14 Jan 26	1.16000 -0.01	1.19	1.13	1.17	945,216
13 Jan 26	1.17000 -0.02	1.21	1.16	1.18	1,095,586
12 Jan 26	1.19000 +0.01	1.22	1.13	1.19	1,560,462
09 Jan 26	1.18000 -0.03	1.22	1.16	1.20	619,142
08 Jan 26	1.21000 +0.05	1.23	1.15	1.17	1,161,037
07 Jan 26	1.16000 +0.06	1.18	1.10	1.11	2,163,298
06 Jan 26	1.10000 -0.01	1.16	1.08	1.11	1,809,699
05 Jan 26	1.11000 +0.06	1.22	1.02	1.04	5,282,385
02 Jan 26	1.05000 -0.02	1.08	1.04	1.08	999,406
31 Dec 25	1.07000 +0.00	1.09	1.05	1.07	1,432,836
30 Dec 25	1.07000 -0.05	1.14	1.07	1.12	1,605,757
29 Dec 25	1.12000 -0.04	1.20	1.11	1.15	3,205,200
26 Dec 25	1.16000 +0.01	1.18	1.14	1.14	1,106,834
24 Dec 25	1.15000 +0.01	1.18	1.12	1.12	645,509
23 Dec 25	1.14000 -0.05	1.18	1.13	1.18	1,025,227
22 Dec 25	1.19000 +0.01	1.22	1.11	1.15	3,343,183
19 Dec 25	1.18000 +0.03	1.21	1.12	1.15	4,575,790
18 Dec 25	1.15000 -0.02	1.22	1.13	1.16	1,462,907
17 Dec 25	1.17000 +0.06	1.22	1.10	1.11	2,743,976
16 Dec 25	1.11000 -0.06	1.18	1.10	1.17	1,272,476
15 Dec 25	1.17000 +0.05	1.24	1.14	1.19	2,727,466
12 Dec 25	1.12000 +0.03	1.14	1.09	1.09	1,428,232
11 Dec 25	1.09000 +0.04	1.11	1.06	1.06	2,025,425
10 Dec 25	1.05000 +0.02	1.08	1.02	1.03	1,757,698
09 Dec 25	1.03000 +0.02	1.05	1.01	1.02	929,803
08 Dec 25	1.01000 -0.02	1.04	1.00	1.04	1,678,340
05 Dec 25	1.03000 -0.04	1.09	1.03	1.07	1,165,406
04 Dec 25	1.07000 +0.00	1.10	1.03	1.07	1,524,627
03 Dec 25	1.07000 +0.00	1.11	1.04	1.07	1,195,266
02 Dec 25	1.07000 -0.01	1.10	1.04	1.10	1,499,366
01 Dec 25	1.08000 -0.02	1.13	1.07	1.10	1,594,782
28 Nov 25	1.10000 +0.03	1.12	1.07	1.10	996,776
26 Nov 25	1.07000 -0.01	1.11	1.06	1.08	1,460,419
25 Nov 25	1.08000 +0.00	1.13	1.06	1.09	1,127,703
24 Nov 25	1.08000 -0.07	1.24	1.08	1.20	2,209,841
21 Nov 25	1.15000 +0.04	1.19	1.11	1.12	1,562,661
20 Nov 25	1.11000 -0.09	1.26	1.10	1.24	2,005,983
19 Nov 25	1.20000 +0.00	1.21	1.13	1.19	1,208,895
18 Nov 25	1.20000 -0.06	1.27	1.17	1.27	1,164,629
17 Nov 25	1.26000 -0.10	1.37	1.25	1.37	1,007,697
14 Nov 25	1.36000 -0.03	1.38	1.30	1.33	1,089,288
13 Nov 25	1.39000 -0.03	1.44	1.36	1.41	1,238,494
12 Nov 25	1.42000 +0.15	1.46	1.27	1.27	2,082,427
11 Nov 25	1.27000 +0.01	1.30	1.24	1.26	987,240
10 Nov 25	1.26000 +0.06	1.31	1.14	1.20	4,614,267
07 Nov 25	1.20000 +0.13	1.22	1.01	1.12	4,333,071
06 Nov 25	1.07000 -0.04	1.13	1.03	1.11	2,294,121
05 Nov 25	1.11000 +0.00	1.14	1.08	1.12	1,269,849
04 Nov 25	1.11000 +0.00	1.17	1.08	1.11	2,479,386
03 Nov 25	1.11000 -0.05	1.20	1.10	1.16	1,529,831
31 Oct 25	1.16000 -0.13	1.28	1.14	1.28	3,123,223
30 Oct 25	1.29000 -0.02	1.34	1.27	1.30	1,441,659
29 Oct 25	1.31000 -0.04	1.37	1.30	1.33	1,194,132
28 Oct 25	1.35000 -0.05	1.41	1.34	1.40	1,014,798
27 Oct 25	1.40000 -0.04	1.47	1.38	1.44	1,202,841
24 Oct 25	1.44000 -0.06	1.52	1.44	1.52	740,248
23 Oct 25	1.50000 +0.00	1.50	1.42	1.50	1,366,722
22 Oct 25	1.50000 +0.12	1.64	1.38	1.38	6,852,172
21 Oct 25	1.38000 +0.03	1.41	1.32	1.35	1,394,075
20 Oct 25	1.35000 +0.04	1.35	1.30	1.31	1,184,855
17 Oct 25	1.31000 -0.02	1.34	1.29	1.33	781,033
16 Oct 25	1.33000 -0.05	1.45	1.33	1.39	1,555,850
15 Oct 25	1.38000 +0.05	1.40	1.33	1.33	1,025,572
14 Oct 25	1.33000 -0.01	1.34	1.29	1.33	1,973,127
13 Oct 25	1.34000 +0.00	1.38	1.31	1.34	1,286,020
10 Oct 25	1.34000 -0.06	1.43	1.33	1.41	1,476,985
09 Oct 25	1.40000 -0.02	1.47	1.38	1.40	1,400,410
08 Oct 25	1.42000 -0.01	1.45	1.39	1.43	1,519,797
07 Oct 25	1.43000 -0.05	1.49	1.42	1.49	1,984,552
06 Oct 25	1.48000 -0.08	1.57	1.48	1.57	2,035,703
03 Oct 25	1.56000 +0.02	1.61	1.55	1.56	972,945
02 Oct 25	1.54000 -0.02	1.59	1.53	1.56	1,170,959
01 Oct 25	1.56000 -0.02	1.60	1.50	1.58	1,677,642
30 Sep 25	1.58000 -0.04	1.64	1.53	1.61	2,295,719
29 Sep 25	1.62000 +0.08	1.69	1.54	1.57	1,572,624
26 Sep 25	1.54000 -0.02	1.59	1.53	1.56	1,393,494
25 Sep 25	1.56000 -0.09	1.66	1.54	1.65	1,517,561
24 Sep 25	1.65000 +0.01	1.67	1.60	1.64	1,097,970
23 Sep 25	1.64000 -0.01	1.76	1.63	1.69	2,370,525
22 Sep 25	1.65000 +0.12	1.80	1.62	1.68	3,076,235
19 Sep 25	1.53000 +0.04	1.54	1.47	1.50	4,814,828
18 Sep 25	1.49000 +0.05	1.55	1.43	1.43	2,684,976
17 Sep 25	1.44000 -0.05	1.49	1.42	1.45	3,169,742
16 Sep 25	1.49000 -0.13	1.61	1.47	1.60	4,433,708
15 Sep 25	1.62000 -0.53	1.73	1.42	1.72	12,709,143
12 Sep 25	2.15000 +0.03	2.17	2.02	2.10	2,377,572
11 Sep 25	2.12000 +0.17	2.13	1.96	1.96	1,095,139
10 Sep 25	1.95000 +0.04	2.06	1.86	1.92	1,761,878
09 Sep 25	1.91000 +0.05	1.97	1.84	1.86	1,179,284
08 Sep 25	1.86000 +0.04	1.88	1.76	1.82	1,127,390
05 Sep 25	1.82000 -0.04	1.95	1.80	1.85	1,019,934
04 Sep 25	1.86000 +0.04	1.86	1.79	1.82	547,847
03 Sep 25	1.82000 +0.01	1.84	1.79	1.79	646,757
02 Sep 25	1.81000 +0.01	1.87	1.78	1.78	862,040
29 Aug 25	1.80000 +0.02	1.84	1.77	1.77	848,773
28 Aug 25	1.78000 -0.03	1.81	1.75	1.81	465,912
27 Aug 25	1.81000 +0.04	1.82	1.74	1.76	561,138
26 Aug 25	1.76500 -0.08	1.84	1.72	1.84	751,279
25 Aug 25	1.84000 -0.02	1.89	1.77	1.86	1,844,200
22 Aug 25	1.86000 +0.16	1.87	1.73	1.73	993,464
21 Aug 25	1.70000 -0.02	1.72	1.67	1.72	510,049
20 Aug 25	1.72000 -0.07	1.83	1.70	1.82	1,162,375
19 Aug 25	1.79000 -0.02	1.87	1.76	1.83	648,622
18 Aug 25	1.81000 -0.04	1.89	1.77	1.85	860,544
15 Aug 25	1.85000 -0.01	1.91	1.82	1.89	754,889
14 Aug 25	1.86000 +0.00	1.92	1.73	1.83	1,614,768
13 Aug 25	1.86000 +0.09	1.91	1.78	1.79	1,158,521
12 Aug 25	1.77000 +0.14	1.81	1.64	1.64	1,577,412
11 Aug 25	1.63000 +0.00	1.65	1.58	1.64	748,657
08 Aug 25	1.63000 -0.02	1.70	1.59	1.70	1,421,636
07 Aug 25	1.65000 +0.08	1.67	1.58	1.59	1,104,796
06 Aug 25	1.57000 +0.05	1.62	1.51	1.52	1,019,198
05 Aug 25	1.52000 +0.00	1.56	1.48	1.53	1,367,165
04 Aug 25	1.52000 -0.02	1.58	1.52	1.55	856,527
01 Aug 25	1.54000 -0.03	1.60	1.52	1.56	1,084,718
31 Jul 25	1.57000 -0.03	1.63	1.50	1.58	1,995,393
30 Jul 25	1.60000 -0.08	1.69	1.59	1.68	1,015,118
29 Jul 25	1.68000 -0.08	1.78	1.67	1.78	1,154,668
28 Jul 25	1.76000 -0.11	1.88	1.74	1.82	1,045,997
25 Jul 25	1.87000 -0.02	1.91	1.84	1.87	1,035,277
24 Jul 25	1.89000 -0.04	1.90	1.77	1.90	1,279,384
23 Jul 25	1.93000 +0.09	1.94	1.84	1.86	1,417,882
22 Jul 25	1.84000 +0.15	1.85	1.70	1.71	1,986,931
21 Jul 25	1.69000 +0.14	1.70	1.53	1.54	1,647,599
18 Jul 25	1.55000 -0.02	1.61	1.53	1.59	918,962
17 Jul 25	1.57000 -0.02	1.62	1.56	1.60	955,154
16 Jul 25	1.59000 +0.04	1.64	1.55	1.55	943,307
15 Jul 25	1.55000 -0.06	1.71	1.55	1.62	1,625,594
14 Jul 25	1.61000 +0.02	1.64	1.56	1.58	1,191,549
11 Jul 25	1.59000 -0.02	1.63	1.53	1.62	1,021,878
10 Jul 25	1.61000 +0.02	1.72	1.58	1.61	2,050,591
09 Jul 25	1.59000 -0.03	1.70	1.56	1.62	1,129,085
08 Jul 25	1.62000 +0.03	1.71	1.58	1.60	1,037,377
07 Jul 25	1.59000 -0.07	1.69	1.57	1.68	1,132,371
03 Jul 25	1.66000 +0.00	1.69	1.63	1.67	751,364
02 Jul 25	1.66000 +0.00	1.68	1.61	1.64	1,421,720
01 Jul 25	1.66000 +0.14	1.68	1.50	1.52	1,583,900
30 Jun 25	1.52000 +0.03	1.53	1.47	1.50	1,586,412
27 Jun 25	1.49000 -0.01	1.53	1.46	1.52	2,280,667
26 Jun 25	1.50000 -0.03	1.60	1.49	1.56	1,379,666
25 Jun 25	1.53000 -0.14	1.69	1.50	1.69	1,852,872
24 Jun 25	1.67000 +0.05	1.69	1.59	1.63	2,292,492
23 Jun 25	1.62000 +0.03	1.68	1.59	1.60	1,528,129
20 Jun 25	1.59000 -0.06	1.70	1.58	1.67	3,294,716
18 Jun 25	1.65000 -0.05	1.76	1.65	1.70	1,328,237
17 Jun 25	1.70000 -0.01	1.73	1.65	1.70	1,413,453
16 Jun 25	1.71000 +0.09	1.75	1.60	1.62	1,577,848
13 Jun 25	1.62000 -0.08	1.71	1.61	1.67	1,104,114
12 Jun 25	1.70000 -0.01	1.77	1.67	1.71	942,055
11 Jun 25	1.71000 -0.16	1.90	1.71	1.87	1,502,137
10 Jun 25	1.87000 -0.02	1.94	1.86	1.90	846,601
09 Jun 25	1.89000 +0.12	1.90	1.79	1.79	1,436,369
06 Jun 25	1.77000 +0.09	1.80	1.69	1.69	1,269,802
05 Jun 25	1.68000 -0.04	1.72	1.64	1.71	1,066,256
04 Jun 25	1.72000 -0.06	1.81	1.71	1.76	1,220,458
03 Jun 25	1.78000 -0.02	1.85	1.71	1.81	1,527,883
02 Jun 25	1.80000 -0.07	1.90	1.71	1.87	1,633,089
30 May 25	1.87000 +0.01	1.91	1.83	1.88	1,867,833
29 May 25	1.86000 -0.05	1.92	1.82	1.91	1,012,349
28 May 25	1.91000 -0.11	2.02	1.90	1.97	932,385
27 May 25	2.02000 +0.15	2.04	1.86	1.86	1,473,122
23 May 25	1.87000 -0.05	1.97	1.85	1.92	1,268,629
22 May 25	1.92000 -0.03	1.97	1.88	1.95	1,281,362
21 May 25	1.95000 -0.14	2.08	1.92	2.07	2,229,833
20 May 25	2.09000 +0.02	2.22	2.07	2.10	2,352,148
19 May 25	2.07000 +0.10	2.08	1.90	1.93	2,290,265
16 May 25	1.97000 +0.17	2.06	1.84	1.84	4,024,370
15 May 25	1.80000 +0.15	1.81	1.65	1.70	3,216,610
14 May 25	1.65000 -0.09	1.76	1.57	1.73	2,883,034
13 May 25	1.74000 -0.03	1.90	1.74	1.80	3,489,661
12 May 25	1.77000 +0.19	1.84	1.66	1.70	4,620,919
09 May 25	1.58000 +0.04	1.65	1.50	1.57	4,456,397
08 May 25	1.54000 +0.09	1.61	1.39	1.41	9,802,079
07 May 25	1.45000 -1.32	2.04	1.30	2.00	31,191,158
06 May 25	2.77000 -0.13	2.97	2.73	2.90	2,135,062
05 May 25	2.90000 -0.13	3.04	2.88	3.04	2,041,252
02 May 25	3.03000 +0.11	3.07	2.92	2.95	1,770,768
01 May 25	2.92000 -0.12	3.02	2.88	3.00	1,454,014
30 Apr 25	3.04000 +0.07	3.13	2.89	2.94	2,953,356
29 Apr 25	2.97000 +0.02	2.97	2.84	2.93	1,216,887
28 Apr 25	2.95000 +0.01	3.00	2.87	2.93	1,346,274
25 Apr 25	2.94000 -0.13	3.12	2.85	3.10	1,424,401
24 Apr 25	3.07000 +0.12	3.11	2.84	2.90	2,094,994
23 Apr 25	2.95000 -0.12	3.18	2.91	3.08	1,485,534
22 Apr 25	3.07000 +0.05	3.17	2.99	3.02	2,247,160
21 Apr 25	3.02000 +0.05	3.05	2.85	2.94	1,130,376
17 Apr 25	2.97000 +0.28	3.03	2.69	2.71	2,171,184
16 Apr 25	2.69000 -0.24	2.96	2.68	2.91	1,657,967
15 Apr 25	2.93000 -0.12	3.10	2.91	3.03	1,780,899
14 Apr 25	3.05000 -0.18	3.23	3.03	3.23	1,448,495
11 Apr 25	3.23000 -0.14	3.36	3.20	3.36	1,333,186
10 Apr 25	3.37000 -0.06	3.40	3.30	3.39	1,283,024
09 Apr 25	3.43000 +0.02	3.51	3.25	3.34	1,402,582
08 Apr 25	3.41000 -0.42	3.93	3.37	3.90	1,688,360
07 Apr 25	3.83000 +0.07	3.88	3.51	3.69	1,984,204
04 Apr 25	3.76000 +0.00	3.85	3.64	3.76	1,747,180
03 Apr 25	3.76000 -0.29	4.05	3.72	3.98	1,727,919
02 Apr 25	4.05000 -0.11	4.20	4.00	4.18	1,041,466
01 Apr 25	4.16000 +0.01	4.27	4.08	4.27	1,148,591
31 Mar 25	4.15000 +0.04	4.27	4.08	4.11	1,879,771
28 Mar 25	4.11000 -0.05	4.22	4.01	4.15	1,912,553
27 Mar 25	4.16000 +0.25	4.27	3.95	3.95	2,358,020
26 Mar 25	3.91000 +0.16	3.94	3.75	3.76	1,530,107
25 Mar 25	3.75000 +0.00	3.89	3.70	3.73	2,233,833
24 Mar 25	3.75000 -0.16	3.96	3.61	3.91	2,614,097
21 Mar 25	3.91000 +0.17	3.96	3.68	3.73	18,682,934
20 Mar 25	3.74000 -0.11	3.94	3.69	3.81	2,591,981
19 Mar 25	3.85000 -0.07	3.90	3.72	3.87	3,011,317
18 Mar 25	3.92000 -0.10	4.04	3.84	4.01	2,207,485
17 Mar 25	4.02000 +0.20	4.13	3.65	3.81	2,609,994
14 Mar 25	3.81500 -0.53	4.32	3.81	4.31	2,655,468
13 Mar 25	4.34000 +0.18	4.42	4.14	4.22	1,667,214
12 Mar 25	4.15500 -0.25	4.39	3.92	4.39	2,125,969
11 Mar 25	4.41000 -0.08	4.49	4.11	4.43	2,327,894
10 Mar 25	4.48500 -0.07	4.84	4.43	4.48	3,902,427
07 Mar 25	4.55000 +0.62	4.70	3.94	3.94	2,933,010
06 Mar 25	3.93000 +0.28	3.95	3.56	3.60	1,198,009
05 Mar 25	3.65000 -0.14	3.79	3.56	3.79	1,270,003
04 Mar 25	3.79000 +0.18	3.81	3.53	3.59	1,872,251
03 Mar 25	3.61000 +0.03	3.73	3.53	3.54	2,001,283
28 Feb 25	3.58000 -0.12	3.77	3.53	3.71	4,427,078
27 Feb 25	3.70000 -0.13	3.81	3.66	3.76	1,963,966
26 Feb 25	3.83000 -0.29	4.09	3.81	4.08	1,614,054
25 Feb 25	4.12000 -0.02	4.23	4.07	4.13	1,470,676
24 Feb 25	4.14000 -0.04	4.41	4.13	4.20	1,603,361
21 Feb 25	4.18000 +0.14	4.47	4.12	4.16	2,477,839
20 Feb 25	4.04000 +0.12	4.23	3.94	3.96	2,499,701
19 Feb 25	3.92000 -0.09	4.05	3.87	3.99	1,924,705
18 Feb 25	4.01000 -0.04	4.16	3.91	4.01	2,472,818
14 Feb 25	4.05000 -0.39	4.60	4.05	4.48	1,716,010
13 Feb 25	4.44000 +0.08	4.49	4.16	4.36	2,212,123
12 Feb 25	4.36000 -0.05	4.43	4.19	4.35	2,401,502
11 Feb 25	4.41000 +0.22	4.42	3.90	4.12	1,954,171
10 Feb 25	4.19000 -0.50	4.19	3.28	4.10	5,031,594
07 Feb 25	4.69000 -0.21	5.07	4.61	4.91	2,335,639
06 Feb 25	4.90000 +0.15	5.05	4.79	4.86	1,541,594
05 Feb 25	4.75000 -0.19	4.94	4.60	4.91	1,813,094
04 Feb 25	4.94000 +0.14	4.99	4.81	4.82	1,413,827
03 Feb 25	4.80000 -0.26	5.03	4.72	4.96	1,371,547
31 Jan 25	5.06000 +0.00	5.18	4.97	5.01	1,083,383
30 Jan 25	5.06000 +0.00	5.11	4.93	5.05	926,957
29 Jan 25	5.06000 -0.07	5.16	5.01	5.11	917,768
28 Jan 25	5.13000 -0.30	5.51	5.11	5.44	1,343,910
27 Jan 25	5.43000 +0.11	5.66	5.28	5.46	1,889,011
24 Jan 25	5.32000 +0.29	5.38	4.94	5.01	1,780,809
23 Jan 25	5.03000 +0.23	5.06	4.70	4.77	2,271,576
22 Jan 25	4.80000 -0.06	4.88	4.70	4.85	1,702,032
21 Jan 25	4.86000 +0.17	4.97	4.65	4.71	2,219,755
17 Jan 25	4.69000 -0.02	4.92	4.63	4.76	1,677,328
16 Jan 25	4.71000 +0.12	4.74	4.47	4.54	2,214,795
15 Jan 25	4.59000 -0.22	5.07	4.58	4.96	1,922,388
14 Jan 25	4.81000 -0.20	5.05	4.68	5.03	1,901,511
13 Jan 25	5.01000 +0.07	5.02	4.82	4.93	1,707,205
10 Jan 25	4.94000 -0.44	5.32	4.93	5.24	1,749,189
08 Jan 25	5.38000 -0.08	5.50	5.15	5.39	2,057,389
07 Jan 25	5.46000 -0.14	5.66	5.27	5.60	2,047,122
06 Jan 25	5.60000 -0.59	6.32	5.57	6.21	1,457,767
03 Jan 25	6.19000 +0.19	6.31	5.92	6.03	1,304,389
02 Jan 25	6.00000 -0.15	6.34	5.97	6.21	1,230,222
31 Dec 24	6.15000 +0.03	6.29	6.07	6.09	2,027,904
30 Dec 24	6.12000 -0.38	6.38	6.03	6.38	1,712,220
27 Dec 24	6.50000 +0.02	6.64	6.43	6.55	1,767,201
26 Dec 24	6.48000 -0.06	6.63	6.39	6.50	1,082,864
24 Dec 24	6.54000 +0.05	6.71	6.38	6.47	680,098
23 Dec 24	6.49000 +0.07	6.63	6.36	6.42	1,304,013
20 Dec 24	6.42000 -0.12	6.66	6.40	6.47	3,901,447
19 Dec 24	6.54000 -0.59	7.19	6.53	7.15	934,796
18 Dec 24	7.13000 -0.28	7.49	7.13	7.45	1,087,268
17 Dec 24	7.41000 -0.14	7.58	7.29	7.52	1,275,192
16 Dec 24	7.55000 -0.32	7.96	7.54	7.86	1,236,693
13 Dec 24	7.87000 -0.16	8.16	7.74	7.98	952,829
12 Dec 24	8.03000 +0.10	8.14	7.88	7.96	1,135,651
11 Dec 24	7.93000 -0.15	8.13	7.91	8.04	1,355,684
10 Dec 24	8.08000 +0.01	8.22	7.84	8.10	1,311,653
09 Dec 24	8.07000 -0.20	8.54	8.02	8.34	967,097
06 Dec 24	8.27000 +0.04	8.51	8.23	8.32	630,903
05 Dec 24	8.23000 -0.05	8.37	8.09	8.30	797,723
04 Dec 24	8.28000 -0.04	8.33	8.16	8.25	949,124
03 Dec 24	8.32000 -0.31	8.65	8.23	8.60	653,767
02 Dec 24	8.63000 +0.36	8.69	8.17	8.24	960,359
29 Nov 24	8.27000 -0.36	8.69	8.26	8.67	884,924
27 Nov 24	8.63000 +0.31	8.85	8.40	8.42	749,179
26 Nov 24	8.32000 -0.26	8.60	8.12	8.45	1,345,462
25 Nov 24	8.58000 +0.34	8.78	8.33	8.35	1,090,853
22 Nov 24	8.24000 +0.19	8.34	8.02	8.05	941,057
21 Nov 24	8.05000 +0.63	8.15	7.17	7.32	2,339,492
20 Nov 24	7.42000 +0.06	7.82	7.14	7.19	1,510,471
19 Nov 24	7.36000 +0.13	7.39	7.04	7.23	1,542,395
18 Nov 24	7.23000 -0.01	7.41	7.06	7.25	1,382,894
15 Nov 24	7.24000 +0.38	7.26	6.86	6.98	1,942,574
14 Nov 24	6.86000 +0.24	7.03	6.64	6.73	1,324,678
13 Nov 24	6.62000 -0.06	6.77	6.53	6.68	1,277,615
12 Nov 24	6.68000 -0.57	7.32	6.65	7.14	1,706,779
11 Nov 24	7.25000 -0.16	7.51	7.14	7.37	1,698,368
08 Nov 24	7.40500 -0.06	7.46	7.02	7.42	2,021,192
07 Nov 24	7.46500 -1.43	8.74	7.14	8.11	3,322,685
06 Nov 24	8.90000 -0.15	9.43	8.65	9.34	2,269,897
05 Nov 24	9.05000 -0.01	9.19	8.98	9.03	672,947
04 Nov 24	9.06000 -0.03	9.24	8.84	9.11	881,130
01 Nov 24	9.09000 +0.36	9.21	8.81	8.85	1,183,873
31 Oct 24	8.73000 -0.02	8.91	8.66	8.81	709,384
30 Oct 24	8.75000 -0.19	9.06	8.74	8.94	1,095,129
29 Oct 24	8.94000 +0.09	8.96	8.60	8.65	748,653
28 Oct 24	8.85000 +0.46	8.86	8.44	8.44	558,323
25 Oct 24	8.39000 +0.03	8.62	8.32	8.36	638,089
24 Oct 24	8.36000 +0.01	8.55	8.34	8.34	477,280
23 Oct 24	8.35000 -0.18	8.47	8.28	8.47	637,815
22 Oct 24	8.53000 -0.22	8.74	8.46	8.73	818,652
21 Oct 24	8.75000 -0.17	9.13	8.73	8.92	958,043
18 Oct 24	8.92000 +0.27	8.93	8.60	8.68	659,022
17 Oct 24	8.65000 -0.08	8.70	8.48	8.70	671,984
16 Oct 24	8.73000 -0.01	8.85	8.71	8.78	798,946
15 Oct 24	8.74000 +0.26	8.74	8.45	8.50	686,153
14 Oct 24	8.48000 +0.09	8.53	8.29	8.36	581,483
11 Oct 24	8.39000 +0.14	8.53	8.26	8.26	677,311
10 Oct 24	8.25000 -0.48	8.76	8.15	8.76	960,545
09 Oct 24	8.73000 +0.02	8.99	8.63	8.72	1,050,706
08 Oct 24	8.71000 -0.14	8.90	8.65	8.73	1,228,791
07 Oct 24	8.85000 +0.13	8.87	8.55	8.71	1,220,062
04 Oct 24	8.72000 +0.17	8.89	8.60	8.63	955,825
03 Oct 24	8.55000 -0.37	8.95	8.38	8.81	1,094,615
02 Oct 24	8.92000 -0.03	9.14	8.70	8.90	1,502,804
01 Oct 24	8.95000 +0.32	9.16	8.56	8.69	2,233,904
30 Sep 24	8.63000 +0.06	8.73	8.36	8.56	2,044,989
27 Sep 24	8.57000 +0.31	8.74	8.36	8.38	1,118,560
26 Sep 24	8.26000 +0.60	8.27	7.71	7.75	1,067,427
25 Sep 24	7.66000 +0.00	7.74	7.53	7.66	1,059,527
24 Sep 24	7.66000 +0.09	7.74	7.57	7.57	685,436
23 Sep 24	7.57000 -0.17	7.74	7.56	7.74	625,585
20 Sep 24	7.74000 -0.13	7.88	7.58	7.82	2,426,009
19 Sep 24	7.87000 -0.16	8.10	7.84	8.08	936,728
18 Sep 24	8.03000 -0.03	8.26	7.88	8.01	752,625
17 Sep 24	8.06000 +0.08	8.24	7.96	8.03	832,789
16 Sep 24	7.98000 -0.35	8.45	7.97	8.39	743,769
13 Sep 24	8.33000 +0.20	8.35	8.11	8.19	734,631
12 Sep 24	8.13000 +0.24	8.19	7.84	7.92	1,098,714
11 Sep 24	7.89000 +0.08	7.94	7.57	7.70	1,288,458
10 Sep 24	7.81000 -0.52	8.32	7.77	8.29	926,858
09 Sep 24	8.33000 -0.14	8.45	8.17	8.40	1,284,341
06 Sep 24	8.47000 -0.12	8.60	8.36	8.60	760,311
05 Sep 24	8.59000 +0.09	9.05	8.48	8.87	1,258,130
04 Sep 24	8.50000 +0.18	8.60	8.31	8.32	1,248,462
03 Sep 24	8.32500 +0.32	8.44	7.93	8.00	1,731,191
30 Aug 24	8.00000 +0.02	8.15	7.84	8.03	1,264,373
29 Aug 24	7.98000 -0.28	8.32	7.75	8.32	2,259,677
28 Aug 24	8.26000 +0.16	9.15	8.19	8.33	4,142,153
27 Aug 24	8.10000 +1.27	9.32	7.25	7.31	11,604,398
26 Aug 24	6.83000 +0.36	6.84	6.44	6.48	2,153,024
23 Aug 24	6.47000 +0.33	6.48	6.17	6.18	1,326,600
22 Aug 24	6.14000 -0.24	6.46	6.07	6.38	1,036,134
21 Aug 24	6.38000 +0.15	6.46	6.26	6.32	1,374,260
20 Aug 24	6.23000 -0.36	6.59	6.20	6.57	1,070,733
19 Aug 24	6.59000 -0.13	6.76	6.54	6.74	725,774
16 Aug 24	6.72000 -0.14	6.89	6.70	6.83	502,844
15 Aug 24	6.86000 +0.11	6.93	6.81	6.84	816,170
14 Aug 24	6.75000 +0.03	6.84	6.66	6.78	909,432
13 Aug 24	6.72500 +0.36	6.78	6.35	6.35	924,866
12 Aug 24	6.36000 -0.72	7.11	6.35	7.10	1,091,218
09 Aug 24	7.08000 -0.30	7.37	6.97	7.36	824,152
08 Aug 24	7.38000 +0.09	7.45	7.28	7.30	676,498
07 Aug 24	7.29000 -0.17	7.59	7.28	7.50	807,392
06 Aug 24	7.46000 +0.04	7.57	7.35	7.42	655,474
05 Aug 24	7.42000 -0.32	7.56	7.28	7.41	891,760
02 Aug 24	7.74000 +0.10	7.83	7.45	7.48	646,923
01 Aug 24	7.64000 -0.10	7.84	7.48	7.71	863,641
31 Jul 24	7.74000 +0.13	7.93	7.59	7.63	855,975
30 Jul 24	7.61000 +0.19	7.67	7.28	7.37	709,748
29 Jul 24	7.42000 -0.01	7.88	7.27	7.71	636,110
26 Jul 24	7.43000 -0.01	7.60	7.36	7.57	858,228
25 Jul 24	7.44000 +0.07	7.67	7.42	7.43	799,233
24 Jul 24	7.37000 -0.12	7.59	7.36	7.44	570,594
23 Jul 24	7.49000 -0.18	7.64	7.43	7.64	599,870
22 Jul 24	7.67000 +0.25	7.70	7.29	7.43	794,556
19 Jul 24	7.42000 -0.24	7.72	7.34	7.66	828,527
18 Jul 24	7.66000 -0.08	8.13	7.64	7.74	965,319
17 Jul 24	7.74000 +0.21	7.78	7.49	7.49	1,009,484
16 Jul 24	7.53000 +0.40	7.54	7.16	7.23	896,043
15 Jul 24	7.13000 +0.00	7.18	6.99	7.18	1,187,936
12 Jul 24	7.13000 +0.08	7.18	7.00	7.16	916,513
11 Jul 24	7.05000 +0.23	7.11	6.87	6.93	858,627
10 Jul 24	6.82000 -0.08	6.95	6.79	6.89	671,682
09 Jul 24	6.90000 -0.27	7.19	6.68	7.14	1,344,359
08 Jul 24	7.17000 +0.16	7.24	7.03	7.08	721,500
05 Jul 24	7.01000 +0.03	7.02	6.84	6.97	775,592
03 Jul 24	6.98000 +0.03	7.05	6.93	6.95	660,899
02 Jul 24	6.95000 -0.01	7.05	6.88	6.99	712,432
01 Jul 24	6.96000 +0.05	7.13	6.89	6.90	1,020,194
28 Jun 24	6.91000 +0.22	6.96	6.69	6.78	2,348,566
27 Jun 24	6.69000 -0.03	6.81	6.64	6.74	624,600
26 Jun 24	6.72000 +0.00	6.76	6.56	6.61	678,512
25 Jun 24	6.72000 -0.28	6.99	6.61	6.98	1,427,202
24 Jun 24	7.00000 -0.04	7.20	6.95	7.04	765,329
21 Jun 24	7.04000 +0.15	7.16	6.91	6.91	2,724,403
20 Jun 24	6.89000 -0.08	7.04	6.86	6.90	672,234
18 Jun 24	6.97000 -0.08	7.10	6.93	7.04	708,192
17 Jun 24	7.05000 +0.14	7.12	6.82	6.87	1,209,482
14 Jun 24	6.91000 -0.10	7.00	6.90	6.99	630,024
13 Jun 24	7.01000 -0.26	7.23	6.87	7.22	918,760
12 Jun 24	7.27000 -0.11	7.63	7.23	7.60	688,031
11 Jun 24	7.38000 +0.10	7.43	7.18	7.23	590,389
10 Jun 24	7.28000 -0.27	7.45	7.19	7.45	844,694
07 Jun 24	7.55000 -0.06	7.66	7.43	7.49	836,778
06 Jun 24	7.61000 -0.09	7.79	7.55	7.64	546,477
05 Jun 24	7.70000 -0.09	7.76	7.49	7.76	582,808
04 Jun 24	7.79000 +0.00	7.95	7.71	7.73	1,157,256
03 Jun 24	7.79000 +0.13	7.82	7.64	7.70	841,191
31 May 24	7.66000 +0.44	7.87	7.17	7.25	1,801,294
30 May 24	7.22000 +0.33	7.29	6.99	7.00	943,754
29 May 24	6.89000 -0.16	7.07	6.87	6.96	784,215
28 May 24	7.05000 +0.13	7.11	6.88	6.94	732,833
24 May 24	6.92000 -0.23	7.17	6.89	7.15	679,626
23 May 24	7.15000 -0.17	7.31	7.07	7.30	569,149
22 May 24	7.32000 -0.03	7.40	7.22	7.26	765,647
21 May 24	7.35000 +0.08	7.36	7.16	7.26	666,119
20 May 24	7.27000 -0.11	7.42	7.20	7.39	672,551
17 May 24	7.38000 -0.07	7.57	7.23	7.42	945,705
16 May 24	7.45000 +0.12	7.49	7.27	7.34	1,035,299
15 May 24	7.33000 -0.35	8.02	7.32	7.94	1,069,552
14 May 24	7.68000 +0.08	7.93	7.53	7.72	1,022,243
13 May 24	7.60000 +0.57	7.71	7.30	7.34	1,574,001
10 May 24	7.03000 +0.00	7.20	6.92	7.02	1,146,739
09 May 24	7.03000 +0.38	7.05	6.45	6.68	2,244,854
08 May 24	6.65000 -0.01	7.31	6.52	7.10	1,815,513
07 May 24	6.66000 +0.08	6.79	6.62	6.66	1,496,755
06 May 24	6.58000 -0.22	6.88	6.49	6.83	1,587,212
03 May 24	6.80000 -0.15	7.13	6.74	7.06	1,373,815
02 May 24	6.95000 +0.39	7.00	6.58	6.66	1,286,499
01 May 24	6.56000 +0.42	6.63	6.08	6.23	1,355,063
30 Apr 24	6.14000 -0.13	6.20	6.01	6.19	1,574,727
29 Apr 24	6.27000 +0.13	6.35	6.14	6.16	1,406,351
26 Apr 24	6.14000 +0.05	6.28	5.96	6.06	1,288,882
25 Apr 24	6.09000 -0.08	6.17	6.03	6.13	1,084,325
24 Apr 24	6.17000 -0.01	6.20	6.04	6.09	1,349,177
23 Apr 24	6.18000 +0.17	6.25	6.01	6.04	1,280,759
22 Apr 24	6.01000 +0.01	6.05	5.88	6.01	1,408,045
19 Apr 24	6.00000 +0.11	6.06	5.84	5.84	1,794,548
18 Apr 24	5.89000 +0.13	6.07	5.72	5.80	2,283,516
17 Apr 24	5.76000 -0.13	6.05	5.68	5.97	2,390,720
16 Apr 24	5.89000 -0.42	6.32	5.81	6.23	4,044,260
15 Apr 24	6.31000 +0.23	6.32	5.87	6.11	2,359,026
12 Apr 24	6.08000 -0.13	6.26	6.07	6.14	1,024,603
11 Apr 24	6.21000 -0.04	6.31	6.10	6.24	1,467,850
10 Apr 24	6.25000 -0.48	6.56	6.22	6.55	1,591,570
09 Apr 24	6.73000 +0.02	7.16	6.70	6.80	1,092,849
08 Apr 24	6.71000 +0.23	6.78	6.45	6.49	1,328,245
05 Apr 24	6.48000 -0.46	6.89	6.44	6.88	2,081,867
04 Apr 24	6.94000 -0.07	7.09	6.82	7.03	1,294,535
03 Apr 24	7.01000 -0.25	7.26	6.99	7.22	1,422,351
02 Apr 24	7.26000 -0.23	7.49	7.22	7.47	2,077,797
01 Apr 24	7.49000 -0.37	7.85	7.45	7.84	1,322,388
28 Mar 24	7.86000 -0.07	8.04	7.84	7.95	928,159
27 Mar 24	7.93000 +0.17	7.95	7.72	7.79	1,430,688
26 Mar 24	7.76000 -0.22	8.05	7.74	8.01	1,160,251
25 Mar 24	7.98000 -0.12	8.23	7.77	8.11	2,089,327
22 Mar 24	8.10000 -0.19	8.38	8.09	8.34	1,175,061
21 Mar 24	8.29000 -0.12	8.48	8.24	8.46	1,515,743
20 Mar 24	8.41000 +0.07	8.47	8.18	8.28	1,449,986
19 Mar 24	8.34000 +0.06	8.38	8.15	8.24	1,052,946
18 Mar 24	8.28000 -0.34	8.66	8.23	8.62	1,448,833
15 Mar 24	8.62000 -0.14	8.90	8.53	8.68	1,662,927
14 Mar 24	8.76000 -0.33	9.13	8.73	9.13	829,721
13 Mar 24	9.09000 -0.10	9.29	9.03	9.16	729,472
12 Mar 24	9.19000 -0.27	9.48	9.19	9.43	652,253
11 Mar 24	9.46000 +0.09	9.57	9.32	9.40	768,835
08 Mar 24	9.37000 +0.05	9.51	9.31	9.40	1,383,320
07 Mar 24	9.32000 -0.05	9.48	9.05	9.41	6,502,570
06 Mar 24	9.37000 -0.22	9.80	9.37	9.68	1,007,775
05 Mar 24	9.59000 +0.32	9.77	9.16	9.19	3,252,983
04 Mar 24	9.27000 -0.14	9.49	9.10	9.44	761,217
01 Mar 24	9.41000 -0.59	9.74	9.38	9.61	1,087,488
29 Feb 24	10.00000 +0.26	10.07	9.89	9.90	994,049
28 Feb 24	9.74000 +0.02	9.99	9.66	9.66	540,393
27 Feb 24	9.72000 +0.07	9.80	9.60	9.71	714,701
26 Feb 24	9.65000 +0.02	9.77	9.51	9.57	963,752
23 Feb 24	9.63000 +0.27	9.66	9.18	9.28	723,623
22 Feb 24	9.36000 -0.18	9.60	9.27	9.44	607,594
21 Feb 24	9.54000 -0.04	9.69	9.49	9.62	507,099
20 Feb 24	9.58000 -0.11	9.82	9.54	9.57	545,151
16 Feb 24	9.69500 -0.09	9.80	9.52	9.73	614,933
15 Feb 24	9.78000 +0.39	9.84	9.51	9.57	875,173
14 Feb 24	9.39000 +0.01	9.51	9.27	9.38	578,339
13 Feb 24	9.38000 -0.52	9.77	9.31	9.72	1,029,528
12 Feb 24	9.90000 +0.25	9.95	9.56	9.61	1,519,166
09 Feb 24	9.65000 -0.34	10.03	9.57	10.01	1,191,541
08 Feb 24	9.98500 +0.45	10.10	9.01	9.32	1,568,961
07 Feb 24	9.53500 -1.81	11.68	9.26	11.21	2,632,294
06 Feb 24	11.34000 +0.37	11.41	10.80	10.98	1,068,751
05 Feb 24	10.97000 -0.07	10.98	10.76	10.83	956,283
02 Feb 24	11.04000 -0.04	11.10	10.81	11.00	598,949
01 Feb 24	11.08000 +0.37	11.10	10.63	10.73	605,198
31 Jan 24	10.71000 -0.20	11.00	10.70	10.95	815,254
30 Jan 24	10.91000 -0.10	11.05	10.81	10.93	502,729
29 Jan 24	11.01000 +0.06	11.02	10.77	10.95	508,234
26 Jan 24	10.95000 -0.04	11.32	10.88	11.12	599,124
25 Jan 24	10.99000 +0.44	11.01	10.59	10.59	939,365
24 Jan 24	10.55000 -0.06	10.68	10.46	10.68	974,793
23 Jan 24	10.61000 +0.36	10.76	10.43	10.45	810,245
22 Jan 24	10.25000 +0.19	10.31	9.95	10.07	874,047
19 Jan 24	10.06000 -0.63	10.86	9.90	10.72	1,102,074
18 Jan 24	10.69000 -0.07	10.77	10.37	10.71	1,173,185
17 Jan 24	10.76000 -0.30	10.90	10.48	10.85	809,889
16 Jan 24	11.06000 -0.12	11.08	10.89	11.05	1,011,953
12 Jan 24	11.18000 +0.08	11.45	11.05	11.23	535,509
11 Jan 24	11.10000 -0.11	11.14	10.78	11.14	1,167,965
10 Jan 24	11.21000 +0.26	11.35	10.85	10.98	1,208,194
09 Jan 24	10.95000 -0.10	11.02	10.77	10.94	1,117,471
08 Jan 24	11.05000 +0.26	11.11	10.74	10.81	678,427
05 Jan 24	10.79000 +0.07	10.88	10.47	10.62	1,237,741
04 Jan 24	10.72000 +0.01	10.77	10.53	10.76	872,678
03 Jan 24	10.71000 -0.61	11.31	10.65	11.31	987,478
02 Jan 24	11.32000 +0.37	11.66	10.88	10.89	699,060
29 Dec 23	10.95000 -0.14	11.18	10.86	11.18	606,465
28 Dec 23	11.09000 +0.25	11.14	10.84	10.84	552,809
27 Dec 23	10.84000 +0.15	10.86	10.58	10.73	403,755
26 Dec 23	10.69000 +0.17	10.78	10.40	10.51	583,854
22 Dec 23	10.52000 +0.15	10.73	10.38	10.46	633,512
21 Dec 23	10.37000 -0.05	10.56	10.22	10.48	696,263
20 Dec 23	10.42000 -0.39	10.83	10.40	10.75	708,448
19 Dec 23	10.81000 +0.27	10.82	10.56	10.59	766,375
18 Dec 23	10.54000 -0.13	11.00	10.35	10.67	978,042
15 Dec 23	10.67000 +0.03	10.90	10.62	10.77	2,013,669
14 Dec 23	10.64000 -0.30	11.36	10.63	11.20	1,210,625
13 Dec 23	10.94000 +0.46	11.06	10.32	10.49	948,147
12 Dec 23	10.48000 +0.52	10.65	9.91	9.98	1,165,877
11 Dec 23	9.96000 -0.10	10.14	9.84	10.08	1,483,490
08 Dec 23	10.06000 -0.74	10.83	10.05	10.79	862,602
07 Dec 23	10.80000 +0.10	10.89	10.52	10.74	1,278,356
06 Dec 23	10.70000 -0.05	10.99	10.69	10.77	876,509
05 Dec 23	10.75000 -0.25	11.10	10.74	11.03	476,095
04 Dec 23	11.00000 +0.16	11.05	10.82	10.84	867,500
01 Dec 23	10.84000 +0.27	10.85	10.43	10.52	1,195,061
30 Nov 23	10.57000 +0.12	10.60	10.32	10.52	1,061,148
29 Nov 23	10.45000 -0.32	10.90	10.41	10.89	865,492
28 Nov 23	10.77000 +0.00	10.89	10.60	10.77	1,295,356
27 Nov 23	10.77000 -0.26	10.95	10.63	10.93	796,788
24 Nov 23	11.03000 +0.12	11.21	10.92	10.92	565,862
22 Nov 23	10.91000 +0.13	11.04	10.77	10.87	715,569
21 Nov 23	10.78000 -0.31	11.05	10.78	11.03	791,091
20 Nov 23	11.09000 -0.10	11.20	10.97	11.16	739,923
17 Nov 23	11.19000 +0.12	11.26	11.00	11.26	1,095,569
16 Nov 23	11.07000 -0.20	11.49	11.02	11.32	889,779
15 Nov 23	11.27000 -0.42	11.97	11.17	11.76	3,282,135
14 Nov 23	11.69000 +0.64	11.81	11.54	11.64	2,118,617
13 Nov 23	11.05000 -0.11	11.16	10.98	11.02	1,072,310
10 Nov 23	11.16000 +0.28	11.62	10.98	11.35	2,059,643
09 Nov 23	10.88000 -0.01	11.26	10.85	11.05	1,467,564
08 Nov 23	10.89000 -0.93	11.82	10.88	11.82	1,376,847
07 Nov 23	11.82000 +0.24	12.49	11.21	11.58	1,649,620
06 Nov 23	11.58000 -0.03	11.74	11.44	11.56	1,642,550
03 Nov 23	11.61000 -0.04	12.06	11.58	11.88	1,394,767
02 Nov 23	11.65000 +0.62	11.76	11.26	11.26	900,701
01 Nov 23	11.03000 -0.02	11.16	10.95	11.05	860,046
31 Oct 23	11.05000 +0.01	11.19	11.03	11.08	757,794
30 Oct 23	11.04000 +0.14	11.20	10.95	11.02	769,269
27 Oct 23	10.90000 -0.36	11.33	10.88	11.30	796,288
26 Oct 23	11.26000 +0.11	11.52	11.14	11.22	863,269
25 Oct 23	11.15000 -0.15	11.24	10.94	11.19	885,693
24 Oct 23	11.30000 +0.63	11.32	10.80	10.83	1,074,234
23 Oct 23	10.67000 +0.01	10.90	10.55	10.59	1,023,904
20 Oct 23	10.66000 -0.16	10.93	10.65	10.86	1,219,331
19 Oct 23	10.82000 -0.10	11.06	10.77	10.88	796,516
18 Oct 23	10.92000 -0.10	11.06	10.83	10.97	777,611
17 Oct 23	11.02000 +0.38	11.05	10.53	10.53	874,651
16 Oct 23	10.64000 +0.34	10.78	10.28	10.35	841,533
13 Oct 23	10.30000 +0.05	10.43	10.15	10.31	1,046,412
12 Oct 23	10.25000 -0.19	10.47	10.05	10.47	661,576
11 Oct 23	10.44000 -0.11	10.76	10.27	10.67	939,376
10 Oct 23	10.55000 +0.20	10.61	10.35	10.35	687,134
09 Oct 23	10.35000 +0.37	10.39	9.90	9.90	722,618
06 Oct 23	9.98000 -0.10	10.10	9.70	9.97	852,622
05 Oct 23	10.08000 -0.08	10.41	10.06	10.16	968,975
04 Oct 23	10.16000 +0.00	10.23	9.93	10.16	1,054,891
03 Oct 23	10.16000 -0.08	10.36	10.04	10.14	952,773
02 Oct 23	10.24000 -0.13	10.40	10.04	10.33	982,369
29 Sep 23	10.37000 +0.42	10.52	10.03	10.13	1,361,349
28 Sep 23	9.95000 -0.05	10.26	9.79	10.00	1,687,543
27 Sep 23	10.00000 +0.03	10.15	9.70	10.03	1,161,348
26 Sep 23	9.97000 -0.13	10.22	9.94	9.97	1,219,772
25 Sep 23	10.10000 -0.06	10.22	9.99	10.06	1,004,828
22 Sep 23	10.16000 -0.43	10.64	10.13	10.57	992,352
21 Sep 23	10.59000 -0.08	10.86	10.58	10.58	1,240,591
20 Sep 23	10.67000 +0.95	11.02	10.45	10.52	1,747,261
19 Sep 23	9.72000 +0.09	9.90	9.41	9.43	1,294,002
18 Sep 23	9.63000 -0.36	10.11	9.62	10.01	884,499
15 Sep 23	9.99000 -0.26	10.28	9.80	10.21	2,720,134
14 Sep 23	10.25000 -0.18	10.48	10.19	10.36	1,487,386
13 Sep 23	10.43000 +0.65	10.77	9.80	9.91	2,090,142
12 Sep 23	9.78000 -0.15	9.93	9.54	9.93	1,324,008
11 Sep 23	9.93000 +0.34	9.95	9.66	9.67	1,071,860
08 Sep 23	9.59000 -0.10	9.70	9.36	9.68	947,072
07 Sep 23	9.69000 +0.00	9.82	9.54	9.66	857,153
06 Sep 23	9.69000 -0.19	9.92	9.57	9.88	808,669
05 Sep 23	9.88000 -0.55	10.42	9.86	10.42	1,046,994
01 Sep 23	10.43000 -0.16	10.89	10.43	10.62	831,076
31 Aug 23	10.59000 -0.34	11.04	10.57	10.97	1,092,626
30 Aug 23	10.93000 -0.12	11.19	10.91	11.01	1,130,408
29 Aug 23	11.05000 -0.05	11.35	10.98	11.22	1,042,884
28 Aug 23	11.10000 -0.76	12.00	11.00	11.79	1,197,229
25 Aug 23	11.86000 -0.16	12.12	11.57	12.06	1,218,430
24 Aug 23	12.02000 -0.14	12.76	11.00	11.10	1,454,107
23 Aug 23	12.16000 +0.23	12.18	11.81	12.00	1,064,415
22 Aug 23	11.93000 -0.24	12.23	11.81	12.17	783,152
21 Aug 23	12.17000 -0.16	12.33	12.08	12.33	640,099
18 Aug 23	12.33000 +0.28	12.36	11.92	11.95	665,439
17 Aug 23	12.05000 +0.22	12.07	11.82	11.85	538,146
16 Aug 23	11.83000 -0.05	11.96	11.74	11.88	521,083
15 Aug 23	11.88000 -0.15	12.00	11.80	12.00	487,608
14 Aug 23	12.03000 -0.17	12.22	11.94	12.17	864,337
11 Aug 23	12.20000 +0.53	12.20	11.53	11.60	799,386
10 Aug 23	11.67000 +0.17	11.80	11.52	11.52	843,960
09 Aug 23	11.50000 +0.30	11.64	11.16	11.26	892,471
08 Aug 23	11.20000 -0.41	11.49	10.98	11.49	890,788
07 Aug 23	11.61000 -0.26	11.89	11.56	11.89	574,890
04 Aug 23	11.87000 +0.08	12.11	11.82	11.86	525,080
03 Aug 23	11.79000 +0.20	11.82	11.28	11.57	930,124
02 Aug 23	11.59000 -0.39	11.90	11.50	11.85	1,079,711
01 Aug 23	11.98000 -0.69	12.73	11.97	12.67	843,337
31 Jul 23	12.67000 -0.08	12.91	12.48	12.79	808,248
28 Jul 23	12.75000 +0.00	12.99	12.64	12.89	880,985
27 Jul 23	12.75000 -0.35	13.23	12.67	13.15	907,964
26 Jul 23	13.10000 +0.20	13.23	12.92	12.93	659,528
25 Jul 23	12.90000 -0.09	13.10	12.88	12.99	695,759
24 Jul 23	12.99000 +0.14	13.06	12.81	12.86	752,223
21 Jul 23	12.85000 +0.03	12.99	12.69	12.87	670,545
20 Jul 23	12.82000 -0.30	13.00	12.51	13.00	1,068,318
19 Jul 23	13.12000 +0.28	13.19	12.95	13.00	739,505
18 Jul 23	12.84000 +0.13	13.18	12.74	12.74	648,642
17 Jul 23	12.71000 -0.10	12.86	12.58	12.80	747,557
14 Jul 23	12.81000 -0.37	13.18	12.75	13.16	752,461
13 Jul 23	13.18000 +0.14	13.23	12.97	13.06	570,093
12 Jul 23	13.04000 +0.05	13.19	12.79	13.16	684,202
11 Jul 23	12.99000 +0.20	13.02	12.74	12.85	787,814
10 Jul 23	12.79000 -0.09	13.08	12.75	12.88	639,017
07 Jul 23	12.88000 +0.03	13.05	12.82	12.88	605,239
06 Jul 23	12.85000 +0.11	12.86	12.49	12.56	910,423
05 Jul 23	12.74000 -0.26	12.95	12.59	12.95	821,009
03 Jul 23	13.00000 +0.49	13.03	12.53	12.54	442,097
30 Jun 23	12.51000 -0.12	12.75	12.50	12.72	731,906
29 Jun 23	12.63000 +0.08	12.67	12.46	12.49	851,753
28 Jun 23	12.55000 +0.14	12.56	12.04	12.30	1,106,566
27 Jun 23	12.41000 -0.09	12.69	12.36	12.53	1,118,255
26 Jun 23	12.50000 -0.08	12.71	12.45	12.58	1,184,343
23 Jun 23	12.58000 +0.64	12.86	11.99	12.01	2,682,151
22 Jun 23	11.94000 -0.31	12.29	11.91	12.27	1,534,785
21 Jun 23	12.25000 +0.17	12.36	11.90	12.01	2,328,459
20 Jun 23	12.08000 -0.21	12.38	12.00	12.29	1,500,040
16 Jun 23	12.29000 -0.16	12.58	12.08	12.57	2,490,201
15 Jun 23	12.45000 +0.38	12.45	11.97	12.09	1,159,025
14 Jun 23	12.07000 -0.17	12.46	11.98	12.37	1,385,620
13 Jun 23	12.24000 +0.18	12.36	11.97	12.06	1,395,333
12 Jun 23	12.06000 +0.22	12.09	11.80	11.86	844,105
09 Jun 23	11.84000 -0.31	12.26	11.78	12.15	783,966
08 Jun 23	12.15000 -0.03	12.23	11.73	12.22	1,792,444
07 Jun 23	12.18000 +0.08	12.31	11.96	12.01	1,658,877
06 Jun 23	12.10000 +0.19	12.22	11.93	11.93	892,380
05 Jun 23	11.91000 -0.21	12.16	11.81	12.08	1,108,295
02 Jun 23	12.12000 +0.30	12.19	11.90	11.97	1,559,435
01 Jun 23	11.82000 -0.39	12.29	11.78	12.26	891,957
31 May 23	12.21000 -0.46	12.88	12.17	12.63	1,255,192
30 May 23	12.67000 -0.26	12.97	12.62	12.96	867,879
26 May 23	12.93000 +0.18	12.97	12.67	12.75	739,870
25 May 23	12.75000 -0.43	13.10	12.62	13.10	1,382,272
24 May 23	13.18000 -0.31	13.47	12.84	13.45	971,696
23 May 23	13.49500 -0.11	13.78	13.46	13.60	994,991
22 May 23	13.61000 +0.29	13.73	13.15	13.30	1,156,977
19 May 23	13.32000 -0.04	13.45	13.15	13.45	856,611
18 May 23	13.36000 -0.27	13.57	13.05	13.52	754,211
17 May 23	13.63000 +0.13	13.71	13.35	13.55	969,399
16 May 23	13.50000 -0.60	14.05	13.49	13.99	852,338
15 May 23	14.10000 -0.03	14.20	13.81	14.14	1,085,991
12 May 23	14.13000 -0.44	14.60	14.00	14.57	1,186,616
11 May 23	14.57000 -0.51	15.00	14.52	15.00	1,387,136
10 May 23	15.08000 -0.34	15.80	14.67	15.61	1,520,263
09 May 23	15.42000 -2.19	16.57	15.24	15.78	2,930,378
08 May 23	17.61000 +0.00	17.64	17.31	17.53	576,453
05 May 23	17.61000 +0.66	17.73	17.16	17.16	613,519
04 May 23	16.95000 -0.39	17.30	16.89	17.30	593,146
03 May 23	17.34000 -0.11	17.82	17.31	17.57	575,494
02 May 23	17.45000 -0.52	17.83	17.08	17.83	744,540
01 May 23	17.97000 +0.04	18.25	17.82	17.86	458,711
28 Apr 23	17.93000 +0.30	18.09	17.54	17.67	558,051
27 Apr 23	17.63000 +0.39	17.65	17.22	17.33	349,033
26 Apr 23	17.24000 -0.01	17.33	17.06	17.16	495,846
25 Apr 23	17.25000 -0.15	17.56	17.20	17.21	397,227
24 Apr 23	17.40000 -0.31	17.80	17.34	17.68	375,124
21 Apr 23	17.71000 +0.18	17.74	17.37	17.64	419,307
20 Apr 23	17.53000 -0.15	17.64	17.35	17.57	422,683
19 Apr 23	17.68000 +0.24	17.71	17.35	17.40	462,615
18 Apr 23	17.44000 -0.17	17.71	17.22	17.65	523,869
17 Apr 23	17.61000 -0.41	18.05	17.59	17.98	550,008
14 Apr 23	18.02000 -0.19	18.33	17.81	18.29	1,098,628
13 Apr 23	18.21000 +0.34	18.23	17.91	17.98	561,598
12 Apr 23	17.87000 +0.01	18.00	17.75	18.00	807,893
11 Apr 23	17.86000 +0.60	17.94	17.34	17.34	708,172
10 Apr 23	17.26000 +0.21	17.32	16.83	17.03	536,659
06 Apr 23	17.05000 +0.09	17.26	16.95	17.08	513,459
05 Apr 23	16.96000 -0.56	17.43	16.93	17.43	886,740
04 Apr 23	17.52000 +0.37	17.53	17.06	17.15	926,585
03 Apr 23	17.15000 +0.00	17.25	16.93	17.15	732,638
31 Mar 23	17.15000 +0.54	17.26	16.73	16.75	824,602
30 Mar 23	16.61000 +0.26	16.86	16.52	16.54	991,444
29 Mar 23	16.35000 +0.10	16.45	16.14	16.45	2,138,175
28 Mar 23	16.25000 -0.40	16.85	16.16	16.62	1,929,126
27 Mar 23	16.65000 +0.13	16.83	16.57	16.66	388,805
24 Mar 23	16.52000 +0.45	16.52	15.99	16.03	571,572
23 Mar 23	16.07000 -0.08	16.37	15.99	16.24	468,296
22 Mar 23	16.15000 -0.31	16.70	16.15	16.43	609,231
21 Mar 23	16.46000 -0.34	17.23	16.38	17.01	1,111,510
20 Mar 23	16.80000 +0.05	17.19	16.63	16.88	592,577
17 Mar 23	16.75000 -0.38	17.04	16.74	17.01	1,731,806
16 Mar 23	17.13000 -0.06	17.33	16.72	17.02	734,424
15 Mar 23	17.19000 +0.22	17.21	16.52	16.60	777,135
14 Mar 23	16.97000 +0.10	17.68	16.73	17.32	922,522
13 Mar 23	16.87000 +0.11	17.05	16.36	16.55	718,793
10 Mar 23	16.76000 -0.24	16.96	16.55	16.91	762,607
09 Mar 23	17.00000 -0.10	17.38	16.93	17.08	903,264
08 Mar 23	17.10000 +0.10	17.19	16.41	16.47	695,342
07 Mar 23	17.00000 -0.48	17.52	16.94	17.44	822,286
06 Mar 23	17.48000 -0.63	18.12	17.27	18.07	903,570
03 Mar 23	18.11000 +0.08	18.21	17.90	18.18	604,055
02 Mar 23	18.03000 +0.07	18.05	17.71	17.83	501,884
01 Mar 23	17.96000 +0.13	17.96	17.53	17.78	668,986
28 Feb 23	17.83000 +0.00	18.08	17.65	17.76	676,964
27 Feb 23	17.83000 -0.14	18.27	17.73	18.21	639,134
24 Feb 23	17.97000 -0.51	18.28	17.92	18.18	732,532
23 Feb 23	18.48000 -0.09	18.90	18.15	18.38	624,000
22 Feb 23	18.57000 +0.22	18.88	18.37	18.37	747,605
21 Feb 23	18.35000 -0.77	18.89	17.88	18.78	1,131,110
17 Feb 23	19.12000 +0.70	19.16	18.35	18.55	912,611
16 Feb 23	18.42000 -0.42	18.68	18.24	18.47	523,642
15 Feb 23	18.84000 +0.27	19.00	18.25	18.40	677,453
14 Feb 23	18.57000 -0.40	19.13	18.43	18.88	743,681
13 Feb 23	18.97000 +0.54	19.07	18.21	18.46	751,107
10 Feb 23	18.43000 -0.33	18.65	18.16	18.54	1,089,314
09 Feb 23	18.76500 -0.26	19.41	18.58	19.41	953,320
08 Feb 23	19.02000 -2.18	20.28	18.94	19.44	2,084,387
07 Feb 23	21.20000 +0.06	21.34	20.06	20.82	1,261,013
06 Feb 23	21.14000 -0.44	21.57	20.93	21.35	1,466,709
03 Feb 23	21.58000 -0.44	21.93	21.21	21.84	1,208,052
02 Feb 23	22.02000 +0.85	22.14	21.25	21.32	1,713,615
01 Feb 23	21.17000 +0.65	21.46	20.43	20.52	921,959
31 Jan 23	20.52000 +0.58	20.54	19.78	20.03	1,039,980
30 Jan 23	19.94000 +0.12	20.20	19.38	19.56	1,251,989
27 Jan 23	19.82000 +0.77	20.13	19.02	19.10	1,041,875
26 Jan 23	19.05000 -0.16	19.31	18.80	19.26	592,003
25 Jan 23	19.21000 +0.59	19.28	18.32	18.47	851,542
24 Jan 23	18.62000 -0.87	19.50	18.55	19.44	557,149
23 Jan 23	19.49000 +0.63	19.58	19.03	19.10	651,217
20 Jan 23	18.86000 +0.61	18.86	18.17	18.42	788,025
19 Jan 23	18.25000 -0.04	18.44	17.91	18.10	875,449
18 Jan 23	18.29000 -0.79	19.38	18.08	19.09	900,750
17 Jan 23	19.08000 +0.05	19.44	19.01	19.04	600,596
13 Jan 23	19.03000 -0.08	19.47	18.91	19.00	934,633
12 Jan 23	19.11000 -0.17	19.52	18.94	19.49	929,776
11 Jan 23	19.28000 +0.76	19.29	18.64	18.80	821,859
10 Jan 23	18.52000 +0.47	18.67	17.99	17.99	660,948
09 Jan 23	18.05000 +0.20	18.52	17.77	17.98	1,115,457
06 Jan 23	17.85000 +0.64	18.07	17.17	17.39	689,461
05 Jan 23	17.21000 -0.03	17.36	16.69	17.21	706,235
04 Jan 23	17.24000 +1.11	17.27	16.27	16.32	797,495
03 Jan 23	16.13000 -0.05	16.48	15.98	16.30	856,250
30 Dec 22	16.18000 -0.09	16.20	15.94	16.12	562,707
29 Dec 22	16.27000 +0.43	16.33	15.71	15.96	592,764
28 Dec 22	15.84000 -0.13	16.25	15.75	16.04	672,116
27 Dec 22	15.97000 +0.12	16.12	15.55	15.80	562,725
23 Dec 22	15.85000 +0.13	15.86	15.47	15.62	558,899
22 Dec 22	15.72000 -0.01	15.73	15.32	15.54	721,704
21 Dec 22	15.73000 +0.36	15.93	15.47	15.50	708,118
20 Dec 22	15.37000 -0.57	15.79	15.19	15.74	866,451
19 Dec 22	15.94000 -0.08	16.22	15.83	16.02	828,572
16 Dec 22	16.02000 -0.20	16.30	15.87	16.06	3,580,594
15 Dec 22	16.22000 -1.26	17.27	16.12	17.23	1,439,394
14 Dec 22	17.48000 -0.20	18.02	17.30	17.63	743,344
13 Dec 22	17.68000 +0.08	18.52	17.53	18.13	943,887
12 Dec 22	17.60000 +0.09	17.74	17.42	17.53	652,992
09 Dec 22	17.51000 +0.04	17.70	17.30	17.35	510,406
08 Dec 22	17.47000 -0.33	18.09	17.36	17.75	646,069
07 Dec 22	17.80000 -0.13	18.20	17.56	18.02	729,279
06 Dec 22	17.93000 -0.28	18.27	17.87	18.16	566,453
05 Dec 22	18.21000 -0.71	18.86	18.11	18.85	591,168
02 Dec 22	18.92000 +0.18	18.94	18.21	18.40	723,475
01 Dec 22	18.74000 +0.00	19.11	18.58	18.84	955,853
30 Nov 22	18.74000 +0.06	18.91	18.14	18.62	1,204,137
29 Nov 22	18.68000 +0.33	18.72	18.28	18.36	1,264,879
28 Nov 22	18.35000 -2.29	20.22	17.96	20.00	2,595,081
25 Nov 22	20.64000 +0.27	20.65	20.36	20.50	392,291
23 Nov 22	20.37000 +0.61	20.37	19.58	19.67	594,306
22 Nov 22	19.76000 -0.52	20.47	19.58	20.46	729,470
21 Nov 22	20.28000 -0.07	20.77	20.07	20.29	794,465
18 Nov 22	20.35000 -0.02	20.75	20.11	20.75	618,402
17 Nov 22	20.37000 -0.07	20.37	19.78	20.11	988,749
16 Nov 22	20.44000 -0.33	20.71	20.38	20.65	553,251
15 Nov 22	20.77000 +0.35	20.95	20.42	20.80	987,337
14 Nov 22	20.42000 -0.59	21.03	20.29	20.95	792,412
11 Nov 22	21.01000 +0.77	21.16	20.14	20.19	1,289,134
10 Nov 22	20.24000 +0.98	20.42	19.66	20.05	1,127,826
09 Nov 22	19.26000 -0.39	19.70	19.02	19.43	1,485,577
08 Nov 22	19.65000 +0.65	21.68	19.07	19.39	2,435,308
07 Nov 22	19.00000 +0.11	19.13	18.40	18.97	1,100,627
04 Nov 22	18.89000 +0.68	18.91	18.21	18.43	1,049,375
03 Nov 22	18.21000 -0.40	18.56	17.98	18.44	835,193
02 Nov 22	18.61000 -0.54	19.40	18.50	19.12	1,229,647
01 Nov 22	19.15000 +0.44	19.19	18.76	18.91	1,126,325
31 Oct 22	18.71000 -0.15	18.95	18.61	18.86	1,779,523
28 Oct 22	18.86000 +0.59	18.96	18.30	18.40	832,953
27 Oct 22	18.27000 +0.06	18.80	18.17	18.26	914,218
26 Oct 22	18.21000 +0.39	18.74	17.93	18.01	1,336,995
25 Oct 22	17.82000 +1.52	17.85	16.27	16.34	1,558,059
24 Oct 22	16.30000 +0.42	16.41	15.95	16.06	1,121,231
21 Oct 22	15.88000 -0.09	15.93	15.36	15.59	1,324,687
20 Oct 22	15.97000 -0.39	16.56	15.95	16.35	817,683
19 Oct 22	16.36000 -0.44	16.93	16.11	16.69	798,302
18 Oct 22	16.80000 +0.13	17.20	16.65	16.91	908,815
17 Oct 22	16.67000 +0.38	16.84	16.41	16.59	862,664
14 Oct 22	16.29000 +0.09	16.66	16.26	16.33	928,672
13 Oct 22	16.20000 +0.45	16.25	15.23	15.51	1,109,291
12 Oct 22	15.75000 -0.41	16.08	15.61	16.08	1,288,257
11 Oct 22	16.16000 -0.23	16.74	15.82	15.92	1,345,674
10 Oct 22	16.39000 +0.22	16.45	15.99	16.31	937,085
07 Oct 22	16.17000 -0.29	16.40	15.95	16.34	1,416,166
06 Oct 22	16.46000 -0.52	17.17	16.10	16.98	1,377,010
05 Oct 22	16.98000 -0.61	17.39	16.74	17.29	1,342,407
04 Oct 22	17.59000 +0.48	17.73	17.26	17.28	1,363,404
03 Oct 22	17.11000 +0.23	17.29	16.50	16.93	1,474,348
30 Sep 22	16.88000 -0.34	17.69	16.84	17.22	21,700,830
29 Sep 22	17.22000 +0.08	17.46	16.86	16.90	3,304,993
28 Sep 22	17.14000 +0.97	17.54	16.31	16.47	5,605,071
27 Sep 22	16.17000 -0.39	16.82	16.03	16.77	1,301,464
26 Sep 22	16.56000 -0.47	17.04	16.42	16.91	1,210,952
23 Sep 22	17.03000 -0.22	17.08	16.56	16.98	1,122,331
22 Sep 22	17.25000 -0.05	17.38	17.13	17.19	1,290,010
21 Sep 22	17.30000 +0.06	17.85	17.28	17.38	1,159,536
20 Sep 22	17.24000 -0.98	18.05	17.23	18.04	1,140,415
19 Sep 22	18.22000 -0.08	18.33	17.84	18.10	1,379,880
16 Sep 22	18.30000 -0.45	18.95	18.15	18.77	1,385,458
15 Sep 22	18.75000 -0.09	18.97	18.42	18.70	934,114
14 Sep 22	18.84000 -0.43	19.33	18.61	19.27	1,233,163
13 Sep 22	19.27000 -1.07	20.06	19.23	19.95	1,256,092
12 Sep 22	20.34000 +0.11	20.82	19.95	20.39	1,324,433
09 Sep 22	20.23000 +1.07	20.36	19.35	19.38	1,462,066
08 Sep 22	19.16000 +0.43	19.32	18.37	18.51	1,209,134
07 Sep 22	18.73000 +0.02	18.88	18.44	18.57	1,659,054
06 Sep 22	18.71000 -1.28	20.26	18.60	19.96	1,641,539
02 Sep 22	19.99000 +0.17	20.48	19.60	19.91	1,580,427
01 Sep 22	19.82000 -0.44	20.20	19.51	20.10	1,074,311
31 Aug 22	20.26000 -0.24	20.71	20.14	20.59	1,211,985
30 Aug 22	20.50000 -1.00	21.52	20.46	21.52	1,280,215
29 Aug 22	21.50000 +0.22	21.81	20.81	20.81	1,971,284
26 Aug 22	21.28000 -2.35	23.59	21.28	23.52	1,773,995
25 Aug 22	23.63000 -1.08	24.28	22.90	23.42	1,772,254
24 Aug 22	24.71000 +0.10	24.95	24.47	24.71	949,699
23 Aug 22	24.61000 -0.20	24.81	24.06	24.77	867,730
22 Aug 22	24.81000 -0.64	25.39	24.46	25.25	2,051,955
19 Aug 22	25.45000 +0.65	25.48	24.63	24.63	1,666,560
18 Aug 22	24.80000 +0.14	24.81	23.70	24.60	762,914
17 Aug 22	24.66000 +0.09	24.79	24.27	24.53	850,782
16 Aug 22	24.57000 +0.34	24.60	24.14	24.22	820,662
15 Aug 22	24.23000 +0.16	24.28	23.69	24.10	848,051
12 Aug 22	24.07000 +0.32	24.08	23.63	23.86	717,079
11 Aug 22	23.75000 +1.08	24.23	22.97	23.05	1,406,952
10 Aug 22	22.67000 +0.16	23.12	22.56	22.76	1,345,090
09 Aug 22	22.51000 -0.56	23.31	21.84	22.79	2,448,041
08 Aug 22	23.07000 +0.07	23.47	22.81	23.16	820,363
05 Aug 22	23.00000 +0.40	23.02	22.28	22.49	898,023
04 Aug 22	22.60000 -0.64	23.44	22.48	23.12	851,790
03 Aug 22	23.24000 +0.46	23.36	22.84	22.93	815,785
02 Aug 22	22.78000 -0.33	23.05	22.55	23.05	788,820
01 Aug 22	23.11000 +0.36	23.40	22.70	22.77	901,837
29 Jul 22	22.75000 +0.15	22.82	22.09	22.52	655,360
28 Jul 22	22.60000 -0.24	22.82	22.25	22.50	844,162
27 Jul 22	22.84000 +0.28	22.90	22.07	22.44	977,707
26 Jul 22	22.56000 -0.49	22.76	22.46	22.61	432,485
25 Jul 22	23.05000 -0.04	23.68	22.85	23.13	689,759
22 Jul 22	23.09000 -0.20	23.68	22.98	23.39	784,547
21 Jul 22	23.29000 +0.20	23.29	22.76	23.11	762,221
20 Jul 22	23.09000 +0.54	23.33	22.42	22.60	1,135,951
19 Jul 22	22.55000 +0.49	22.68	22.28	22.43	700,842
18 Jul 22	22.06000 +0.01	22.59	22.01	22.19	778,057
15 Jul 22	22.05000 +0.48	22.38	21.58	21.95	1,405,504
14 Jul 22	21.57000 -0.57	21.98	21.19	21.77	694,140
13 Jul 22	22.14000 -0.36	22.30	21.70	22.29	968,087
12 Jul 22	22.50000 +0.34	22.83	22.10	22.12	947,089
11 Jul 22	22.16000 -1.08	23.30	22.13	23.30	1,308,080
08 Jul 22	23.24000 -0.55	23.79	23.12	23.69	832,618
07 Jul 22	23.79000 -0.09	24.09	23.52	23.87	641,214
06 Jul 22	23.88000 -0.04	24.15	23.55	23.94	1,211,207
05 Jul 22	23.92000 +0.34	23.98	22.94	23.33	1,134,278
01 Jul 22	23.58000 -0.16	24.03	23.55	23.69	957,273
30 Jun 22	23.74000 +0.09	23.91	23.35	23.47	1,061,839
29 Jun 22	23.65000 +0.35	23.88	22.94	23.25	1,604,736
28 Jun 22	23.30000 -0.33	24.22	23.21	23.68	1,443,136
27 Jun 22	23.63000 +0.80	23.78	22.90	23.04	2,419,961
24 Jun 22	22.83000 -0.59	24.04	22.72	23.59	12,069,162
23 Jun 22	23.42000 +0.28	23.63	23.01	23.19	1,692,269
22 Jun 22	23.14000 -0.37	24.02	23.14	23.36	1,609,114
21 Jun 22	23.51000 +0.39	23.93	23.31	23.38	1,881,988
17 Jun 22	23.12000 +0.13	23.66	23.02	23.02	1,228,106
16 Jun 22	22.99000 -0.59	23.13	22.55	23.03	751,607
15 Jun 22	23.58000 +0.39	23.93	23.18	23.40	898,671
14 Jun 22	23.19000 -0.23	23.64	22.62	23.37	1,084,824
13 Jun 22	23.42000 -1.30	24.52	23.26	24.20	1,028,511
10 Jun 22	24.72000 -0.15	25.32	24.45	24.51	874,038
09 Jun 22	24.87000 -1.49	26.34	24.80	26.26	1,841,531
08 Jun 22	26.36000 +0.06	26.78	26.21	26.21	766,216
07 Jun 22	26.30000 +0.16	26.37	25.76	25.86	2,076,783
06 Jun 22	26.14000 +0.16	26.34	25.85	26.25	879,127
03 Jun 22	25.98000 -0.32	26.28	25.65	26.04	637,935
02 Jun 22	26.30000 +0.27	26.34	25.60	26.13	657,440
01 Jun 22	26.03000 -0.32	26.54	25.78	26.40	1,504,758
31 May 22	26.35000 -0.17	26.47	25.89	26.28	881,743
27 May 22	26.52000 +0.58	26.54	25.99	26.02	660,780
26 May 22	25.94000 +0.24	26.52	25.81	25.84	934,362
25 May 22	25.70000 +0.24	25.98	25.12	25.37	1,333,503
24 May 22	25.46000 +0.55	25.63	24.72	25.28	1,380,636
23 May 22	24.91000 +0.14	25.92	24.60	25.74	1,181,654
20 May 22	24.77000 -0.01	24.97	24.11	24.97	1,137,020
19 May 22	24.78000 -0.34	25.13	24.59	24.94	1,125,917
18 May 22	25.12000 -1.98	26.67	24.75	26.67	1,351,733
17 May 22	27.10000 +0.49	27.14	26.33	26.80	849,916
16 May 22	26.61000 -1.05	27.61	26.60	27.56	909,081
13 May 22	27.66000 +0.82	28.13	27.04	27.10	1,160,415
12 May 22	26.84000 +0.66	26.91	25.68	25.90	1,119,300
11 May 22	26.18000 -0.43	27.21	26.15	26.61	1,094,896
10 May 22	26.61000 -0.21	27.88	25.99	26.97	1,248,325
09 May 22	26.82000 +1.60	27.39	24.98	24.98	2,638,721
06 May 22	25.22000 -1.31	26.42	24.85	26.42	2,907,422
05 May 22	26.53000 -7.04	30.73	26.44	29.85	3,641,176
04 May 22	33.57000 -0.08	33.70	32.51	33.62	844,651
03 May 22	33.65000 +0.08	34.22	33.41	33.41	752,082
02 May 22	33.57000 +0.03	34.05	32.98	33.97	940,758
29 Apr 22	33.54000 -0.88	34.66	33.49	34.35	876,874
28 Apr 22	34.42000 +0.66	34.43	33.52	33.85	499,671
27 Apr 22	33.76000 -0.06	34.10	33.61	33.73	526,041
26 Apr 22	33.82000 -0.72	34.48	33.74	34.37	584,990
25 Apr 22	34.54000 +0.29	34.65	33.63	34.44	573,437
22 Apr 22	34.25000 -0.45	34.86	34.22	34.77	686,670
21 Apr 22	34.70000 -0.41	35.45	34.63	35.32	416,333
20 Apr 22	35.11000 +0.65	35.19	34.44	34.64	475,903
19 Apr 22	34.46000 +1.14	34.48	33.34	33.34	635,968
18 Apr 22	33.32000 -1.07	34.60	33.08	34.31	799,800
14 Apr 22	34.39000 +0.19	34.84	34.32	34.32	652,424
13 Apr 22	34.20000 +0.16	34.40	33.90	34.14	650,524
12 Apr 22	34.04000 -0.21	34.68	34.03	34.30	571,590
11 Apr 22	34.25000 -0.01	34.81	34.20	34.29	389,020
08 Apr 22	34.26000 +0.05	34.62	34.06	34.29	793,923
07 Apr 22	34.21000 +0.27	34.43	33.81	33.89	826,383
06 Apr 22	33.94000 -0.20	34.23	33.82	34.02	569,043
05 Apr 22	34.14000 -0.53	34.92	34.09	34.63	653,107
04 Apr 22	34.67000 -0.63	35.46	34.59	35.40	612,801
01 Apr 22	35.30000 +0.90	35.31	34.37	34.67	776,245
31 Mar 22	34.40000 -0.34	34.91	34.24	34.53	802,031
30 Mar 22	34.74000 +0.07	34.81	34.25	34.32	700,961
29 Mar 22	34.67000 +0.98	34.72	34.07	34.07	467,024
28 Mar 22	33.69000 -0.15	33.84	33.29	33.81	394,606
25 Mar 22	33.84000 +0.32	33.99	33.44	33.49	538,465
24 Mar 22	33.52000 +0.43	33.55	32.82	33.05	495,286
23 Mar 22	33.09000 -0.63	33.89	33.07	33.57	599,768
22 Mar 22	33.72000 +0.18	33.92	33.53	33.72	543,654
21 Mar 22	33.54000 -0.12	34.10	33.19	33.86	637,128
18 Mar 22	33.66000 +0.23	33.71	32.89	33.02	1,428,827
17 Mar 22	33.43000 -0.08	33.71	33.13	33.55	638,199
16 Mar 22	33.51000 +1.12	33.66	32.33	32.37	783,673
15 Mar 22	32.39000 +0.45	32.99	32.02	32.22	670,199
14 Mar 22	31.94000 -0.31	32.69	31.88	32.22	774,433
11 Mar 22	32.25000 -0.65	33.58	32.21	32.97	729,446
10 Mar 22	32.90000 -0.79	33.54	32.49	33.54	911,772
09 Mar 22	33.69000 +0.52	34.22	32.99	33.38	788,300
08 Mar 22	33.17000 -0.52	33.91	32.35	33.58	985,894
07 Mar 22	33.69000 -0.69	34.35	33.37	34.11	1,225,308
04 Mar 22	34.38000 -0.95	35.18	34.31	35.16	862,598
03 Mar 22	35.33000 -0.76	36.50	35.09	36.34	990,054
02 Mar 22	36.09000 +0.38	36.42	35.67	35.82	1,032,819
01 Mar 22	35.71000 -0.65	37.08	35.37	36.29	971,156
28 Feb 22	36.36000 +0.19	36.53	35.71	35.86	780,877
25 Feb 22	36.17000 +0.60	36.43	35.34	35.56	668,161
24 Feb 22	35.57000 +0.41	35.66	34.31	34.75	887,308
23 Feb 22	35.16000 -0.84	36.26	35.13	36.06	540,934
22 Feb 22	36.00000 -0.03	36.39	35.44	36.09	701,969
18 Feb 22	36.03000 -0.48	36.79	35.99	36.36	670,417
17 Feb 22	36.51000 +0.03	36.76	35.94	36.42	531,340
16 Feb 22	36.48000 -0.51	37.14	36.40	36.99	512,819
15 Feb 22	36.99000 +0.02	37.35	36.35	36.93	655,008
14 Feb 22	36.97000 -0.09	37.07	36.40	37.02	778,407
11 Feb 22	37.06000 +0.18	37.48	36.84	36.99	462,537
10 Feb 22	36.88000 -0.06	37.33	36.46	36.55	797,987
09 Feb 22	36.94000 -0.36	37.50	36.79	37.39	529,831
08 Feb 22	37.30000 +1.05	37.55	36.64	37.12	518,921
07 Feb 22	36.25000 -0.79	37.15	35.93	37.15	744,797
04 Feb 22	37.04000 -0.20	37.54	36.58	37.19	907,567
03 Feb 22	37.24000 +0.70	37.58	36.48	36.94	1,486,047
02 Feb 22	36.54000 -0.14	37.08	35.85	36.76	927,026
01 Feb 22	36.68000 +0.15	36.71	35.68	36.55	948,262
31 Jan 22	36.53000 +0.09	37.04	36.02	36.31	1,101,390
28 Jan 22	36.44000 +0.86	36.45	35.11	35.25	1,210,830
27 Jan 22	35.58000 -0.09	36.87	35.48	36.13	1,496,351
26 Jan 22	35.67000 -0.48	37.14	35.43	36.03	855,394
25 Jan 22	36.15000 -1.10	37.49	36.00	37.16	1,110,508
24 Jan 22	37.25000 +1.07	37.36	35.99	36.15	1,001,910
21 Jan 22	36.18000 +0.06	36.80	35.88	36.01	971,024
20 Jan 22	36.12000 -1.15	37.65	36.07	37.37	1,166,102
19 Jan 22	37.27000 +0.50	37.59	36.30	36.33	2,618,194
18 Jan 22	36.77000 -3.63	39.89	34.16	39.79	5,613,660
14 Jan 22	40.40000 +0.05	40.63	39.98	40.18	952,214
13 Jan 22	40.35000 -0.18	40.80	40.26	40.73	1,010,743
12 Jan 22	40.53000 -0.61	40.99	40.06	40.94	1,023,726
11 Jan 22	41.14000 +0.00	41.27	40.53	40.89	927,070
10 Jan 22	41.14000 -1.33	42.41	40.79	42.25	1,165,729
07 Jan 22	42.47000 -0.04	43.13	42.33	42.62	668,077
06 Jan 22	42.51000 -0.13	43.41	42.29	42.57	811,028
05 Jan 22	42.64000 -0.39	43.53	42.55	42.99	944,174
04 Jan 22	43.03000 +0.37	43.34	42.51	42.79	823,479
03 Jan 22	42.66000 +0.05	42.74	41.90	42.40	748,085
31 Dec 21	42.61000 +0.24	42.76	42.13	42.41	382,885
30 Dec 21	42.37000 +0.19	42.50	42.17	42.19	321,606
29 Dec 21	42.18000 +0.00	42.50	42.05	42.29	420,097
28 Dec 21	42.18000 +0.26	42.22	41.66	41.71	522,907
27 Dec 21	41.92000 +0.28	41.94	41.34	41.66	293,670
23 Dec 21	41.64000 +0.02	41.76	41.17	41.67	419,654
22 Dec 21	41.62000 +0.21	41.92	41.41	41.45	624,933
21 Dec 21	41.41000 +0.10	41.61	40.87	41.20	980,616
20 Dec 21	41.31000 -0.15	41.60	40.95	41.11	542,161
17 Dec 21	41.46000 -0.10	41.98	40.91	41.62	2,180,214
16 Dec 21	41.56000 -0.15	41.74	41.01	41.55	1,011,285
15 Dec 21	41.71000 +0.79	42.21	40.76	41.20	1,933,724
14 Dec 21	40.92000 +0.45	41.06	40.03	40.20	1,754,986
13 Dec 21	40.47000 +1.46	40.85	38.88	39.20	1,749,005
10 Dec 21	39.01000 +0.04	39.33	38.60	39.22	787,786
09 Dec 21	38.97000 +0.61	39.10	38.16	38.16	775,001
08 Dec 21	38.36000 -0.34	38.89	38.09	38.62	1,315,338
07 Dec 21	38.70000 -0.23	39.34	38.29	38.99	917,065
06 Dec 21	38.93000 -0.11	39.44	38.65	39.28	638,863
03 Dec 21	39.04000 +0.00	39.45	38.90	39.03	751,098
02 Dec 21	39.04000 +0.62	39.20	38.21	38.72	806,396
01 Dec 21	38.42000 -1.01	39.54	38.38	39.51	1,098,324
30 Nov 21	39.43000 -1.43	40.83	39.34	40.83	1,102,717
29 Nov 21	40.86000 -0.77	41.96	40.69	41.65	787,644
26 Nov 21	41.63000 -0.15	42.29	41.24	41.42	544,689
24 Nov 21	41.78000 +0.68	41.89	40.82	41.02	517,922
23 Nov 21	41.10000 +0.10	41.95	40.36	41.56	1,040,211
22 Nov 21	41.00000 +0.41	41.31	40.42	40.64	1,086,332
19 Nov 21	40.59000 -1.39	42.20	40.54	41.64	1,248,344
18 Nov 21	41.98000 +1.20	42.48	41.12	41.78	1,793,335
17 Nov 21	40.78000 +0.29	40.79	39.73	40.40	3,044,186
16 Nov 21	40.49000 -1.56	42.27	40.43	42.07	3,551,973
15 Nov 21	42.05000 +0.36	43.00	41.92	42.12	5,146,848
12 Nov 21	41.69000 -0.46	42.75	41.68	42.35	1,737,370
11 Nov 21	42.15000 -5.94	44.74	41.57	44.41	6,499,931
10 Nov 21	48.09000 +0.14	48.88	46.52	48.24	757,349
09 Nov 21	47.95000 +2.14	48.70	46.01	46.69	702,296
08 Nov 21	45.81000 -0.05	45.99	45.26	45.95	810,051
05 Nov 21	45.86000 +0.69	45.92	45.21	45.46	725,670
04 Nov 21	45.17000 -0.44	45.90	45.14	45.90	444,855
03 Nov 21	45.61000 +0.51	45.78	44.86	44.97	488,695
02 Nov 21	45.10000 +0.03	45.43	44.83	45.05	411,873
01 Nov 21	45.07000 +0.20	45.18	44.79	45.00	490,471
29 Oct 21	44.87000 -0.05	45.05	44.55	44.59	340,658
28 Oct 21	44.92000 +0.60	44.94	43.61	44.25	237,871
27 Oct 21	44.32000 -0.32	45.18	44.24	45.18	296,374
26 Oct 21	44.64000 +0.01	44.91	44.59	44.72	223,064
25 Oct 21	44.63000 -0.07	44.85	44.33	44.85	352,672
22 Oct 21	44.70000 +0.24	44.80	44.21	44.23	354,523
21 Oct 21	44.46000 -0.44	45.00	44.42	44.85	349,674
20 Oct 21	44.90000 +0.20	45.20	44.74	44.74	462,148
19 Oct 21	44.70000 -0.26	44.97	44.57	44.78	365,943
18 Oct 21	44.96000 -0.19	45.29	44.90	45.04	340,827
15 Oct 21	45.15000 -0.35	45.75	44.80	45.75	550,742
14 Oct 21	45.50000 +0.73	45.53	44.86	45.10	568,869
13 Oct 21	44.77000 +0.05	45.12	44.31	44.88	405,195
12 Oct 21	44.72000 +0.97	44.75	43.64	43.64	619,650
11 Oct 21	43.75000 -0.21	44.16	43.65	44.12	762,274
08 Oct 21	43.96000 +0.80	44.42	43.09	43.99	828,043
07 Oct 21	43.16000 -0.58	44.03	43.01	43.76	582,716
06 Oct 21	43.74000 +0.13	43.80	42.69	43.61	454,971
05 Oct 21	43.61000 -0.20	44.33	43.12	44.00	615,031
04 Oct 21	43.81000 +0.67	44.00	43.05	43.12	756,822
01 Oct 21	43.14000 +0.36	43.53	42.64	42.92	989,438
30 Sep 21	42.78000 -0.77	43.79	42.73	43.61	1,363,092
29 Sep 21	43.55000 +2.80	43.73	40.77	41.09	2,085,943
28 Sep 21	40.75000 +1.00	40.91	39.70	39.80	1,432,357
27 Sep 21	39.75000 -0.30	40.45	39.71	40.10	895,416
24 Sep 21	40.05000 -0.11	40.50	39.88	40.11	903,349
23 Sep 21	40.16000 +0.85	40.18	38.88	39.37	1,339,596
22 Sep 21	39.31000 -0.04	39.72	39.11	39.41	515,177
21 Sep 21	39.35000 +0.85	39.57	38.47	38.56	901,778
20 Sep 21	38.50000 -0.53	39.13	38.11	38.81	934,240
17 Sep 21	39.03000 +0.00	39.72	38.80	39.10	1,665,462
16 Sep 21	39.03000 +0.13	39.33	38.03	38.81	960,341
15 Sep 21	38.90000 +1.36	38.99	37.22	37.42	1,183,178
14 Sep 21	37.54000 -0.14	38.15	37.35	37.87	802,151
13 Sep 21	37.68000 -0.34	38.42	37.62	38.15	667,325
10 Sep 21	38.02000 +0.45	38.31	37.31	37.50	587,098
09 Sep 21	37.57000 -0.53	38.24	37.54	37.97	945,606
08 Sep 21	38.10000 +0.39	38.46	37.54	37.68	790,995
07 Sep 21	37.71000 +0.43	38.05	37.05	37.32	734,430
03 Sep 21	37.28000 -0.54	37.80	37.26	37.62	477,931
02 Sep 21	37.82000 -0.04	38.25	37.41	37.88	654,193
01 Sep 21	37.86000 +0.45	38.07	37.00	37.47	1,023,799
31 Aug 21	37.41000 -0.13	37.83	37.26	37.51	1,189,916
30 Aug 21	37.54000 +1.42	37.73	36.18	36.67	1,202,650
27 Aug 21	36.12000 -0.24	36.89	35.57	36.02	1,850,661
26 Aug 21	36.36000 -3.64	39.32	36.24	39.32	2,142,378
25 Aug 21	40.00000 -0.10	40.36	39.69	40.20	1,186,482
24 Aug 21	40.10000 -0.25	40.99	39.91	40.36	737,434
23 Aug 21	40.35000 +0.04	40.50	40.01	40.43	744,320
20 Aug 21	40.31000 +0.21	40.38	39.88	40.00	970,902
19 Aug 21	40.10000 +0.11	40.49	39.68	39.89	741,487
18 Aug 21	39.99000 -1.74	41.84	39.97	41.77	610,383
17 Aug 21	41.73000 +0.00	42.00	41.52	42.00	603,437
16 Aug 21	41.73000 -0.09	42.13	41.52	41.52	292,468
13 Aug 21	41.82000 +0.43	41.97	41.29	41.50	249,153
12 Aug 21	41.39000 -0.46	41.96	41.31	41.89	285,811
11 Aug 21	41.85000 +0.38	42.09	41.31	41.51	518,539
10 Aug 21	41.47000 +0.41	41.49	40.83	40.96	449,380
09 Aug 21	41.06000 +1.01	41.15	40.09	40.14	870,215
06 Aug 21	40.05000 +0.09	40.32	39.58	39.94	546,963
05 Aug 21	39.96000 +0.34	40.13	39.59	39.62	592,690
04 Aug 21	39.62000 -0.78	40.40	39.45	40.40	428,393
03 Aug 21	40.40000 +0.41	40.62	39.81	39.91	423,230
02 Aug 21	39.99000 +0.08	40.25	39.82	40.03	442,815
30 Jul 21	39.91000 -0.03	40.22	39.82	39.88	432,670
29 Jul 21	39.94000 +0.12	40.34	39.89	39.94	331,928
28 Jul 21	39.82000 -0.02	39.98	39.37	39.78	506,341
27 Jul 21	39.84000 +0.03	40.08	39.68	39.86	329,135
26 Jul 21	39.81000 +0.00	40.25	39.73	39.89	312,295
23 Jul 21	39.81000 +0.52	39.96	39.09	39.26	509,721
22 Jul 21	39.29000 -0.54	39.85	39.14	39.68	500,201
21 Jul 21	39.83000 -0.22	40.24	39.76	40.15	523,522
20 Jul 21	40.05000 -0.42	40.96	40.00	40.60	615,194
19 Jul 21	40.47000 +0.82	40.53	38.99	39.40	734,723
16 Jul 21	39.65000 -0.01	40.06	39.59	39.84	504,096
15 Jul 21	39.66000 +0.19	40.04	39.27	39.54	601,589
14 Jul 21	39.47000 +0.31	39.77	38.90	39.20	709,407
13 Jul 21	39.16000 -0.62	39.83	39.09	39.60	684,174
12 Jul 21	39.78000 -0.25	40.41	39.51	39.91	459,325
09 Jul 21	40.03000 +0.16	40.59	40.00	40.05	429,405
08 Jul 21	39.87000 +0.38	40.07	38.94	39.34	725,922
07 Jul 21	39.49000 +0.11	40.02	39.14	39.26	609,859
06 Jul 21	39.38000 -0.47	39.74	38.93	39.74	667,934
02 Jul 21	39.85000 -0.23	40.31	39.82	40.25	534,850
01 Jul 21	40.08000 -0.04	40.35	39.86	40.04	518,741
30 Jun 21	40.12000 +0.08	40.40	39.99	40.05	750,184
29 Jun 21	40.04000 -0.56	40.74	40.00	40.67	432,625
28 Jun 21	40.60000 +0.03	41.00	40.33	40.54	815,481
25 Jun 21	40.57000 +0.56	40.73	39.77	39.89	1,324,256
24 Jun 21	40.01000 +0.15	40.13	39.65	40.06	442,269
23 Jun 21	39.86000 -0.09	40.04	39.61	39.90	536,139
22 Jun 21	39.95000 -0.48	40.45	39.92	40.30	513,527
21 Jun 21	40.43000 +0.11	40.72	40.16	40.58	522,110
18 Jun 21	40.32000 -1.20	41.53	40.08	41.51	964,171
17 Jun 21	41.52000 +0.09	41.60	41.03	41.32	616,941
16 Jun 21	41.43000 -0.12	41.66	41.10	41.63	754,133
15 Jun 21	41.55000 -0.03	41.68	41.29	41.62	546,923
14 Jun 21	41.58000 -0.06	41.67	41.02	41.48	610,320
11 Jun 21	41.64000 +0.35	41.85	41.04	41.31	646,686
10 Jun 21	41.29000 +0.51	41.35	40.67	40.84	615,509
09 Jun 21	40.78000 -0.30	41.23	40.33	40.85	1,018,281
08 Jun 21	41.08000 +0.28	41.13	40.55	40.73	600,385
07 Jun 21	40.80000 +0.18	41.18	40.42	40.66	651,821
04 Jun 21	40.62000 +0.08	40.81	40.31	40.61	334,264
03 Jun 21	40.54000 -0.47	41.14	40.45	41.01	387,820
02 Jun 21	41.01000 +0.55	41.19	40.28	40.64	678,319
01 Jun 21	40.46000 -0.30	41.13	40.13	41.13	465,219
28 May 21	40.76000 +0.04	41.03	39.95	40.73	299,505
27 May 21	40.72000 +0.00	41.13	39.83	40.56	480,330
26 May 21	40.72000 +0.40	40.84	40.33	40.37	485,258
25 May 21	40.32000 -0.27	40.56	40.00	40.56	647,975
24 May 21	40.59000 +0.09	40.94	40.45	40.45	403,611
21 May 21	40.50000 +0.04	40.90	40.32	40.57	639,209
20 May 21	40.46000 -0.23	41.02	40.45	40.78	380,640
19 May 21	40.69000 -0.52	41.31	40.49	40.97	520,347
18 May 21	41.21000 +0.52	41.49	40.45	40.65	725,918
17 May 21	40.69000 +0.02	41.02	40.50	40.82	754,116
14 May 21	40.67000 +0.02	41.16	40.52	40.93	656,051
13 May 21	40.65000 +0.85	40.84	39.36	39.86	1,546,070
12 May 21	39.80000 -0.39	40.57	39.60	40.09	1,063,105
11 May 21	40.19000 -0.27	40.63	40.06	40.28	875,152
10 May 21	40.46000 -0.10	41.03	40.05	40.39	992,747
07 May 21	40.56000 -0.34	41.01	39.95	41.01	844,026
06 May 21	40.90000 +0.35	41.20	39.98	40.18	1,087,420
05 May 21	40.55000 -0.07	41.00	40.21	40.75	752,585
04 May 21	40.62000 -0.71	41.26	40.51	41.13	541,637
03 May 21	41.32500 +0.32	41.59	41.25	41.36	654,229
30 Apr 21	41.01000 -0.19	41.46	40.57	41.05	919,776
29 Apr 21	41.20000 +0.21	41.38	40.03	41.05	886,464
28 Apr 21	40.99000 +0.14	41.21	40.69	40.91	581,120
27 Apr 21	40.85000 +0.15	40.94	40.47	40.75	711,973
26 Apr 21	40.70000 -0.20	41.30	40.23	40.92	629,004
23 Apr 21	40.90000 -1.04	41.87	40.81	41.63	843,718
22 Apr 21	41.94000 -0.04	42.29	41.76	41.88	1,034,405
21 Apr 21	41.98000 -0.15	42.59	41.89	42.08	1,648,883
20 Apr 21	42.13000 -0.28	43.27	41.98	42.60	1,491,023
19 Apr 21	42.41000 -0.31	42.69	42.16	42.60	743,484
16 Apr 21	42.72000 +0.13	43.16	42.58	43.01	933,687
15 Apr 21	42.59000 -0.11	42.87	42.24	42.59	813,044
14 Apr 21	42.70000 -0.59	43.45	42.61	43.15	836,086
13 Apr 21	43.29000 -0.06	43.45	42.97	43.41	258,485
12 Apr 21	43.35000 +0.79	43.67	42.45	42.71	389,315
09 Apr 21	42.56000 -1.22	43.90	42.34	43.82	362,564
08 Apr 21	43.78000 +0.27	43.95	43.37	43.50	780,449
07 Apr 21	43.50500 -0.49	44.40	43.50	44.15	770,495
06 Apr 21	44.00000 -0.68	45.00	43.80	44.91	529,663
05 Apr 21	44.68000 +0.40	44.87	44.19	44.55	239,560
01 Apr 21	44.28000 +0.68	44.76	43.09	43.76	416,360
31 Mar 21	43.60000 -0.91	44.83	43.60	44.38	553,364
30 Mar 21	44.51000 -0.14	44.88	44.12	44.52	311,230
29 Mar 21	44.65000 -0.56	46.02	44.62	45.03	465,024
26 Mar 21	45.20500 +1.14	45.27	44.19	44.31	382,682
25 Mar 21	44.07000 +1.28	44.20	42.00	42.37	519,809
24 Mar 21	42.79000 -1.68	44.47	42.60	44.25	651,641
23 Mar 21	44.47000 -0.36	45.11	44.32	44.88	753,995
22 Mar 21	44.83000 +0.01	45.19	44.12	44.66	304,276
19 Mar 21	44.82000 +1.03	45.38	43.65	43.82	1,211,799
18 Mar 21	43.79000 -0.67	44.57	43.79	44.29	266,526
17 Mar 21	44.46000 -0.19	44.56	43.57	44.28	337,910
16 Mar 21	44.65000 +0.10	45.58	44.21	44.91	486,773
15 Mar 21	44.55000 +0.56	44.58	43.90	44.30	573,753
12 Mar 21	43.99000 -0.56	44.92	43.89	44.64	513,962
11 Mar 21	44.55000 +0.09	45.05	44.23	44.53	384,411
10 Mar 21	44.46000 +1.03	44.77	43.15	43.42	457,056
09 Mar 21	43.43000 -0.59	44.82	43.42	44.05	389,378
08 Mar 21	44.02000 +0.45	44.40	42.97	43.52	539,463
05 Mar 21	43.57000 +1.63	43.58	41.68	41.95	482,444
04 Mar 21	41.94000 -0.03	42.50	41.55	41.98	712,420
03 Mar 21	41.97000 +0.34	42.26	41.28	41.45	592,220
02 Mar 21	41.63500 -0.69	42.57	41.58	42.57	447,122
01 Mar 21	42.32000 +0.14	42.98	42.20	42.27	402,294
26 Feb 21	42.18000 -0.09	42.77	41.97	42.64	467,430
25 Feb 21	42.27000 -0.54	43.65	42.21	42.95	474,423
24 Feb 21	42.81000 +0.80	42.98	41.60	41.92	608,564
23 Feb 21	42.01000 -1.20	43.19	41.91	42.81	958,579
22 Feb 21	43.21000 -0.21	43.50	42.94	43.28	363,084
19 Feb 21	43.42000 -0.29	44.09	43.12	43.75	620,355
18 Feb 21	43.71000 -0.05	44.01	43.19	43.34	533,933
17 Feb 21	43.76000 +0.42	43.82	42.70	43.31	630,033
16 Feb 21	43.34000 -0.77	44.40	42.44	44.20	592,364
12 Feb 21	44.11000 +0.02	44.42	43.79	44.28	749,727
11 Feb 21	44.09000 +0.72	44.34	42.24	43.50	1,015,974
10 Feb 21	43.37000 +1.03	44.43	42.45	44.43	908,890
09 Feb 21	42.34000 +0.82	43.13	40.82	41.90	953,720
08 Feb 21	41.52000 +0.72	41.55	40.85	41.34	631,203
05 Feb 21	40.80000 -0.64	41.84	40.79	41.84	453,127
04 Feb 21	41.44000 +0.23	41.71	40.46	40.46	431,857
03 Feb 21	41.21000 +0.06	41.31	40.01	41.18	452,988
02 Feb 21	41.15000 +0.02	41.70	41.06	41.21	613,467
01 Feb 21	41.13000 -0.45	41.97	40.74	41.63	657,248
29 Jan 21	41.58500 -0.48	42.46	41.46	41.86	652,334
28 Jan 21	42.06000 -2.69	45.42	41.87	44.25	792,648
27 Jan 21	44.75000 +1.53	45.14	42.49	42.67	3,160,918
26 Jan 21	43.22000 +2.10	43.40	41.30	41.30	1,070,359
25 Jan 21	41.12000 +1.16	42.52	40.00	40.00	1,494,284
22 Jan 21	39.96000 +0.12	40.18	39.63	39.72	272,334
21 Jan 21	39.84000 -0.44	40.40	39.68	40.36	265,069
20 Jan 21	40.28000 +0.25	40.76	39.48	39.89	325,633
19 Jan 21	40.03000 -0.33	40.89	39.84	40.75	490,789
15 Jan 21	40.36000 -0.44	40.99	40.01	40.54	750,833
14 Jan 21	40.80000 +1.01	40.94	39.65	39.94	1,076,218
13 Jan 21	39.79000 -0.65	40.49	39.71	39.83	449,925
12 Jan 21	40.44000 -0.29	41.03	39.81	40.97	522,990
11 Jan 21	40.73000 +0.34	41.11	39.99	40.15	620,856
08 Jan 21	40.39000 +0.10	40.42	39.61	40.37	547,861
07 Jan 21	40.29000 -0.12	40.81	40.03	40.58	508,774
06 Jan 21	40.41000 +0.21	40.72	39.85	40.00	502,553
05 Jan 21	40.20000 +0.56	40.42	39.55	39.61	465,453
04 Jan 21	39.64000 -0.51	40.29	39.21	40.03	494,863
31 Dec 20	40.15000 +0.27	40.27	39.54	39.85	483,330
30 Dec 20	39.88000 -0.09	40.31	39.85	40.11	261,623
29 Dec 20	39.97000 -0.35	40.50	39.75	40.31	650,376
28 Dec 20	40.32000 +0.32	40.62	40.00	40.34	1,322,650
24 Dec 20	40.00000 +0.13	40.11	39.63	39.82	360,033
23 Dec 20	39.87000 +0.88	40.01	39.20	39.32	540,428
22 Dec 20	38.99000 +0.17	39.16	38.62	38.75	843,214
21 Dec 20	38.82000 +0.53	38.87	37.80	38.01	839,673
18 Dec 20	38.29000 +0.05	38.87	38.11	38.12	1,549,586
17 Dec 20	38.24000 -0.26	38.80	37.96	38.48	715,347
16 Dec 20	38.50000 +0.67	39.37	38.16	38.87	760,148
15 Dec 20	37.83000 +0.02	38.19	37.70	38.02	887,215
14 Dec 20	37.81000 +0.24	38.32	37.60	37.66	621,880
11 Dec 20	37.57000 -0.05	37.96	37.33	37.44	394,001
10 Dec 20	37.62000 +0.54	37.81	37.03	37.03	796,914
09 Dec 20	37.08000 -1.10	38.22	37.05	38.00	1,863,151
08 Dec 20	38.18000 -0.13	38.75	37.90	38.09	755,299
07 Dec 20	38.31000 +0.51	38.60	37.74	37.78	604,224
04 Dec 20	37.80000 +0.77	37.88	36.98	37.24	479,508
03 Dec 20	37.03000 -0.11	37.35	36.67	37.11	885,967
02 Dec 20	37.14000 -1.24	38.75	37.00	38.44	699,850
01 Dec 20	38.38500 -0.12	38.67	37.67	38.65	627,139
30 Nov 20	38.50000 +0.87	38.65	37.47	37.69	774,613
27 Nov 20	37.63000 +0.36	37.63	36.79	37.02	301,692
25 Nov 20	37.27000 -0.12	37.88	37.10	37.37	372,096
24 Nov 20	37.39000 +0.00	37.46	36.66	37.40	859,659
23 Nov 20	37.39000 +0.53	37.83	36.75	37.03	472,475
20 Nov 20	36.86000 -0.51	37.60	36.42	37.44	824,871
19 Nov 20	37.37000 +0.83	37.44	36.32	36.66	754,983
18 Nov 20	36.54500 -1.18	37.57	36.47	37.57	569,250
17 Nov 20	37.72000 +0.11	38.07	36.65	37.25	2,105,051
16 Nov 20	37.61000 +1.14	38.11	36.30	36.77	1,620,227
13 Nov 20	36.47000 +0.94	36.65	35.41	35.70	933,715
12 Nov 20	35.53000 +0.76	35.57	34.44	34.71	600,665
11 Nov 20	34.77000 +1.51	34.79	33.30	33.69	692,165
10 Nov 20	33.26000 +2.47	33.48	31.47	31.74	1,297,565
09 Nov 20	30.79000 -1.79	33.09	30.76	32.87	1,037,815
06 Nov 20	32.58000 -0.08	33.17	32.39	32.74	560,019
05 Nov 20	32.66000 +0.10	33.07	32.40	32.78	732,397
04 Nov 20	32.56000 +0.00	32.95	32.05	32.52	368,328
03 Nov 20	32.56000 +0.85	32.80	31.65	31.65	869,660
02 Nov 20	31.71000 +0.96	31.76	30.54	30.92	1,095,219
30 Oct 20	30.75000 -1.19	32.25	30.58	31.73	1,123,216
29 Oct 20	31.94000 -1.03	33.20	31.90	32.89	740,173
28 Oct 20	32.97000 -2.02	34.94	32.94	34.94	545,686
27 Oct 20	34.99000 +0.09	35.54	34.87	35.03	550,772
26 Oct 20	34.90000 -0.23	35.16	34.43	34.81	666,137
23 Oct 20	35.13000 +0.00	35.28	34.65	35.28	565,061
22 Oct 20	35.13000 +0.18	35.24	34.80	34.92	402,402
21 Oct 20	34.95000 -0.21	35.31	34.91	35.16	390,688
20 Oct 20	35.16000 -0.71	35.96	35.09	35.87	225,171
19 Oct 20	35.87000 -0.34	36.60	35.81	36.31	576,428
16 Oct 20	36.21000 -0.22	36.79	36.19	36.43	435,830
15 Oct 20	36.43000 +0.70	36.50	35.17	35.67	518,701
14 Oct 20	35.73000 -0.18	36.29	35.47	36.00	628,275
13 Oct 20	35.91000 -0.27	36.30	35.69	36.16	478,728
12 Oct 20	36.18000 +0.34	36.44	35.88	35.97	970,937
09 Oct 20	35.84000 +0.63	36.00	35.22	35.25	339,570
08 Oct 20	35.21000 -0.63	36.00	35.00	35.92	425,492
07 Oct 20	35.84000 +0.16	36.26	35.68	35.90	454,075
06 Oct 20	35.68000 -1.09	36.90	35.62	36.83	667,878
05 Oct 20	36.77000 +1.14	36.89	35.47	35.52	495,237
02 Oct 20	35.63000 +0.46	35.80	34.33	35.00	520,805
01 Oct 20	35.17000 +0.87	35.23	34.13	34.39	723,898
30 Sep 20	34.30000 +0.65	34.66	33.57	33.62	658,546
29 Sep 20	33.65000 +0.09	33.80	33.26	33.52	540,584
28 Sep 20	33.56000 +0.39	33.92	33.19	33.21	741,674
25 Sep 20	33.17000 +0.20	33.41	32.62	32.77	510,991
24 Sep 20	32.97000 -0.19	33.39	32.88	33.19	677,666
23 Sep 20	33.16000 -0.91	34.72	33.15	34.05	533,443
22 Sep 20	34.07000 -0.80	35.09	33.99	34.82	599,724
21 Sep 20	34.87000 -0.51	35.76	34.56	35.11	954,779
18 Sep 20	35.38000 +0.15	35.96	35.11	35.17	1,761,423
17 Sep 20	35.23000 +0.83	35.48	34.65	34.92	818,487
16 Sep 20	34.40000 +0.89	35.40	33.57	33.57	843,661
15 Sep 20	33.51000 +1.05	33.78	32.60	32.68	734,843
14 Sep 20	32.46000 +0.15	32.56	32.17	32.40	807,117
11 Sep 20	32.31000 -0.33	32.92	32.21	32.69	704,470
10 Sep 20	32.64000 -0.42	33.28	32.64	33.18	738,709
09 Sep 20	33.06000 +0.54	33.32	32.70	32.70	584,296
08 Sep 20	32.52000 -0.51	33.31	32.20	33.05	811,331
04 Sep 20	33.02500 -0.22	33.39	32.71	33.20	783,107
03 Sep 20	33.24000 -0.28	33.82	32.79	33.32	792,452
02 Sep 20	33.52000 +0.03	33.87	33.19	33.46	816,614
01 Sep 20	33.49000 +0.70	33.52	32.32	32.98	918,713
31 Aug 20	32.79000 +0.94	33.02	32.28	32.36	965,687
28 Aug 20	31.85000 -0.50	32.60	31.67	32.29	861,783
27 Aug 20	32.35000 -0.57	33.57	32.09	33.37	821,352
26 Aug 20	32.92000 +1.27	33.98	32.34	32.40	1,754,138
25 Aug 20	31.65000 -2.79	34.21	30.10	34.21	3,204,209
24 Aug 20	34.44000 +0.32	34.50	33.71	34.25	600,814
21 Aug 20	34.12000 +0.23	34.20	33.60	33.77	597,622
20 Aug 20	33.89000 -0.16	34.37	33.52	33.99	1,161,730
19 Aug 20	34.05000 -0.07	34.40	33.96	34.26	295,419
18 Aug 20	34.12000 +0.06	34.22	33.49	33.97	517,940
17 Aug 20	34.06000 +0.34	34.53	33.79	33.87	549,913
14 Aug 20	33.72500 +0.07	34.00	33.36	33.71	306,200
13 Aug 20	33.65000 +0.12	33.98	33.25	33.59	290,158
12 Aug 20	33.53000 +0.81	33.84	32.54	32.90	433,382
11 Aug 20	32.72000 -0.47	33.35	32.34	33.35	544,525
10 Aug 20	33.19000 -0.67	33.98	33.18	33.90	364,129
07 Aug 20	33.86000 -0.01	33.90	33.60	33.76	291,940
06 Aug 20	33.87000 -0.17	34.23	33.80	34.08	390,527
05 Aug 20	34.04000 -0.33	34.44	33.79	34.44	276,951
04 Aug 20	34.37000 +0.41	34.40	33.61	33.88	456,577
03 Aug 20	33.96000 -0.02	34.20	33.76	34.05	433,250
31 Jul 20	33.98000 +0.03	34.44	33.30	34.00	562,481
30 Jul 20	33.95000 +0.14	34.07	33.16	33.73	351,859
29 Jul 20	33.81000 -0.04	34.17	33.70	33.95	337,235
28 Jul 20	33.85000 -0.02	34.19	33.64	33.80	485,314
27 Jul 20	33.87000 +0.99	33.95	32.79	32.94	513,103
24 Jul 20	32.88000 -0.37	33.35	32.65	33.14	327,026
23 Jul 20	33.25000 +0.47	33.40	32.79	32.88	375,553
22 Jul 20	32.78000 -0.20	33.11	32.28	33.11	454,795
21 Jul 20	32.98000 +1.25	33.26	31.85	31.85	804,360
20 Jul 20	31.73000 -0.22	31.99	31.48	31.95	399,543
17 Jul 20	31.95000 -0.28	32.33	31.92	32.26	529,100
16 Jul 20	32.23000 +0.26	32.30	31.74	31.87	407,100
15 Jul 20	31.97000 +0.10	32.33	31.61	32.00	424,900
14 Jul 20	31.87000 +0.97	31.91	30.80	30.88	616,800
13 Jul 20	30.90000 -0.61	31.76	30.86	31.51	441,500
10 Jul 20	31.51000 +0.39	31.72	31.03	31.03	579,000
09 Jul 20	31.12000 -0.63	31.76	31.04	31.76	632,000
08 Jul 20	31.75000 -0.16	32.27	31.42	31.99	567,100
07 Jul 20	31.91000 +0.60	32.11	30.94	31.12	924,400
06 Jul 20	31.31000 -0.04	31.65	30.96	31.51	726,500
02 Jul 20	31.35000 +0.25	31.60	31.06	31.38	517,200
01 Jul 20	31.10000 -0.41	31.95	31.05	31.68	755,300
30 Jun 20	31.51000 +0.52	31.77	30.90	31.21	799,600
29 Jun 20	30.99000 +0.37	31.30	30.67	30.85	688,300
26 Jun 20	30.62000 -0.96	31.94	30.38	31.60	1,146,146
25 Jun 20	31.58000 -0.09	31.92	31.35	31.68	685,810
24 Jun 20	31.67500 +0.06	31.79	31.06	31.52	602,420
23 Jun 20	31.61000 -0.56	32.49	31.57	32.35	744,105
22 Jun 20	32.17000 +0.92	32.90	31.66	32.05	778,203
19 Jun 20	31.25000 +0.24	31.80	30.91	31.17	840,872
18 Jun 20	31.01000 -0.70	31.86	30.72	31.70	418,421
17 Jun 20	31.71000 +0.85	31.92	30.79	30.99	1,284,128
16 Jun 20	30.86000 +0.33	31.15	30.52	31.02	670,349
15 Jun 20	30.53000 +0.30	30.54	29.61	30.00	648,626
12 Jun 20	30.23000 +0.33	30.40	29.74	30.20	698,467
11 Jun 20	29.90000 -0.83	30.94	29.84	30.32	568,485
10 Jun 20	30.73000 -0.87	31.83	30.57	31.66	2,758,558
09 Jun 20	31.60000 +0.37	31.97	30.82	31.30	801,684
08 Jun 20	31.23000 +1.38	31.30	29.88	30.00	3,130,853
05 Jun 20	29.85000 -0.67	30.85	29.61	30.44	774,904
04 Jun 20	30.52000 -0.30	31.02	30.23	30.61	554,659
03 Jun 20	30.82000 -0.54	31.53	30.62	31.45	2,458,389
02 Jun 20	31.36000 -0.05	31.45	31.02	31.38	604,135
01 Jun 20	31.41000 -0.07	31.94	30.99	31.63	2,520,544
29 May 20	31.48000 +0.92	31.61	30.36	30.52	943,701
28 May 20	30.55500 -0.24	31.24	30.45	30.74	734,058
27 May 20	30.79500 +1.00	30.80	29.52	29.72	660,206
26 May 20	29.79000 +0.66	30.22	29.27	29.36	688,168
22 May 20	29.13000 +0.00	29.37	28.94	29.07	630,617
21 May 20	29.13000 -0.03	29.27	28.65	29.13	567,546
20 May 20	29.16000 +0.12	29.74	28.97	29.34	867,281
19 May 20	29.04000 -0.09	30.54	29.03	30.00	760,091
18 May 20	29.13000 -0.51	30.05	28.88	29.78	1,256,512
15 May 20	29.64000 +0.17	30.66	29.54	29.54	2,474,856
14 May 20	29.47000 -1.56	31.22	29.42	30.92	1,450,007
13 May 20	31.03000 -0.26	31.92	30.56	31.28	1,516,996
12 May 20	31.29500 +0.98	31.89	30.39	30.54	1,622,722
11 May 20	30.32000 +0.59	30.85	29.67	29.75	1,811,086
08 May 20	29.73000 +0.96	29.90	29.12	29.45	2,231,938
07 May 20	28.77000 +1.96	29.25	27.51	28.39	1,733,346
06 May 20	26.81000 +0.60	27.27	25.92	26.47	845,186
05 May 20	26.21000 +0.74	26.75	25.40	25.51	862,564
04 May 20	25.47000 -0.16	25.81	25.36	25.51	807,720
01 May 20	25.63000 -0.21	26.37	25.46	25.74	1,123,910
30 Apr 20	25.84000 -0.91	26.92	25.78	26.81	1,316,884
29 Apr 20	26.75000 -0.65	27.44	26.54	27.11	981,858
28 Apr 20	27.40000 -0.40	28.35	27.37	28.02	940,908
27 Apr 20	27.80000 +0.26	28.09	27.51	27.86	766,604
24 Apr 20	27.54000 +0.52	27.79	26.66	27.23	1,087,694
23 Apr 20	27.02000 -0.17	27.45	26.86	27.03	736,705
22 Apr 20	27.19000 +0.11	27.50	26.78	27.46	696,990
21 Apr 20	27.08000 -0.01	27.40	26.74	26.81	889,454
20 Apr 20	27.09000 +0.18	27.44	26.79	26.84	1,134,069
17 Apr 20	26.91000 -0.25	27.10	26.16	27.04	1,414,918
16 Apr 20	27.16000 +1.95	27.18	25.02	25.32	1,334,522
15 Apr 20	25.21000 -0.54	25.99	24.94	25.48	1,370,161
14 Apr 20	25.74500 +0.34	26.28	25.44	26.07	1,626,798
13 Apr 20	25.41000 +0.01	25.65	24.76	25.29	948,721
09 Apr 20	25.40000 -0.10	25.90	24.95	25.58	1,289,890
08 Apr 20	25.50000 +0.25	26.01	24.70	25.23	1,464,697
07 Apr 20	25.25000 -0.88	26.87	25.00	26.03	1,456,943
06 Apr 20	26.13000 -1.06	27.99	25.76	27.70	1,274,550
03 Apr 20	27.19000 +0.90	27.42	26.17	26.37	1,170,506
02 Apr 20	26.29000 +0.23	26.75	25.51	25.85	939,800
01 Apr 20	26.06000 +0.09	26.33	25.25	25.44	1,038,991
31 Mar 20	25.97000 -0.31	26.73	25.67	26.31	1,181,834
30 Mar 20	26.28000 +0.92	26.74	25.03	25.32	1,055,864
27 Mar 20	25.36000 -0.27	26.24	25.10	25.15	1,061,109
26 Mar 20	25.63000 +1.90	25.73	23.59	23.79	1,454,773
25 Mar 20	23.73000 -0.45	25.60	23.21	24.11	2,117,762
24 Mar 20	24.18000 +0.31	25.77	23.77	24.44	1,775,258
23 Mar 20	23.87000 -0.86	25.49	23.76	25.00	1,721,485
20 Mar 20	24.73000 -0.28	25.60	23.73	24.68	2,446,067
19 Mar 20	25.01000 +0.53	26.60	23.49	24.48	1,863,173
18 Mar 20	24.48000 -2.09	26.76	23.17	25.64	2,377,309
17 Mar 20	26.57000 +4.21	26.94	22.72	22.72	2,237,494
16 Mar 20	22.36000 +1.05	23.57	18.12	18.46	1,907,213
13 Mar 20	21.31000 +0.81	21.38	19.98	21.17	1,665,708
12 Mar 20	20.50000 -0.82	20.91	19.29	20.01	1,639,275
11 Mar 20	21.32000 -0.76	21.83	21.01	21.62	1,074,273
10 Mar 20	22.08000 +0.00	23.11	21.05	22.69	1,133,081
09 Mar 20	22.08000 -1.28	22.74	20.05	20.90	1,228,290
06 Mar 20	23.36000 +0.03	23.42	22.50	22.82	989,453
05 Mar 20	23.33000 +0.07	23.39	22.30	22.71	1,209,331
04 Mar 20	23.26000 -0.58	24.18	22.75	24.18	1,174,778
03 Mar 20	23.84000 -1.39	25.45	23.74	25.17	1,047,853
02 Mar 20	25.23000 +1.50	25.26	23.55	23.97	794,427
28 Feb 20	23.73000 -0.10	23.77	22.67	23.33	1,129,470
27 Feb 20	23.83000 -0.67	24.57	23.38	23.94	794,593
26 Feb 20	24.49500 -1.13	25.79	24.49	25.67	595,777
25 Feb 20	25.63000 -0.91	26.52	25.52	26.45	599,578
24 Feb 20	26.54000 -0.25	26.62	25.99	26.15	698,510
21 Feb 20	26.79500 -0.17	27.06	26.66	26.84	462,937
20 Feb 20	26.97000 +0.64	27.00	26.23	26.23	469,644
19 Feb 20	26.33000 -0.01	26.51	26.24	26.41	520,473
18 Feb 20	26.34000 -0.20	26.53	26.03	26.43	568,889
14 Feb 20	26.54000 -0.34	26.96	26.52	26.90	443,544
13 Feb 20	26.88000 +0.06	26.90	26.51	26.60	460,167
12 Feb 20	26.82000 +0.02	27.04	26.64	26.81	467,444
11 Feb 20	26.79500 +0.27	27.11	26.50	26.64	568,449
10 Feb 20	26.52000 -0.70	27.34	26.43	27.12	814,984
07 Feb 20	27.22000 -0.15	27.69	27.10	27.39	950,396
06 Feb 20	27.37000 +2.46	27.60	25.17	25.25	2,604,425
05 Feb 20	24.91000 +0.84	25.41	23.88	24.22	2,155,460
04 Feb 20	24.06500 -0.23	24.55	24.04	24.46	1,842,255
03 Feb 20	24.29000 +0.08	24.47	23.98	24.33	1,845,203
31 Jan 20	24.21000 -0.57	24.89	24.15	24.77	558,399
30 Jan 20	24.77500 +0.11	25.12	24.33	24.54	1,135,024
29 Jan 20	24.66000 -0.07	24.87	24.56	24.76	574,408
28 Jan 20	24.72500 +0.07	24.99	24.58	24.71	425,550
27 Jan 20	24.66000 -0.30	24.92	24.52	24.68	652,677
24 Jan 20	24.96000 -0.19	25.26	24.77	25.16	481,236
23 Jan 20	25.15000 -0.31	25.31	24.89	25.30	549,572
22 Jan 20	25.46000 -0.02	25.76	25.37	25.51	328,967
21 Jan 20	25.48000 -0.30	25.81	25.35	25.64	312,335
17 Jan 20	25.78000 -0.31	26.21	25.68	26.10	277,037
16 Jan 20	26.09500 +0.65	26.27	25.55	25.63	687,869
15 Jan 20	25.44000 -0.14	25.80	25.30	25.62	636,834
14 Jan 20	25.58000 -0.18	25.98	25.52	25.76	720,386
13 Jan 20	25.76000 +0.57	25.86	25.27	25.31	503,169
10 Jan 20	25.19000 -0.07	25.46	25.11	25.28	436,748
09 Jan 20	25.26000 +0.05	25.32	24.97	25.16	331,138
08 Jan 20	25.21000 -0.08	25.55	25.17	25.23	255,454
07 Jan 20	25.29000 -0.30	25.68	25.26	25.61	463,784
06 Jan 20	25.59000 -0.28	25.86	25.50	25.82	583,737
03 Jan 20	25.87000 +0.67	25.93	24.94	25.03	716,174
02 Jan 20	25.20000 -0.75	26.17	24.86	26.10	658,460
31 Dec 19	25.95500 +0.42	26.10	25.55	25.65	810,838
30 Dec 19	25.53000 -0.05	25.67	25.44	25.67	414,669
27 Dec 19	25.57500 -0.06	25.81	25.51	25.74	587,844
26 Dec 19	25.64000 -0.10	25.77	25.49	25.76	487,153
24 Dec 19	25.74000 -0.04	25.83	25.59	25.81	212,747
23 Dec 19	25.78000 +0.07	26.00	25.56	25.80	696,218
20 Dec 19	25.71000 +0.11	25.86	25.38	25.71	1,264,518
19 Dec 19	25.60000 +0.38	25.71	25.18	25.31	449,782
18 Dec 19	25.22000 +0.35	25.32	24.59	24.98	526,144
17 Dec 19	24.87000 +0.20	24.98	24.55	24.65	366,150
16 Dec 19	24.67000 -0.30	25.05	24.63	25.05	419,215
13 Dec 19	24.96500 -0.83	25.83	24.76	25.64	412,376
12 Dec 19	25.79000 +0.26	25.91	25.44	25.47	1,613,361
11 Dec 19	25.53000 +0.03	25.60	25.18	25.51	467,725
10 Dec 19	25.50000 +0.26	25.63	25.17	25.24	855,457
09 Dec 19	25.24000 +0.07	25.32	24.71	25.25	492,621
06 Dec 19	25.16500 +0.11	25.60	25.08	25.21	427,524
05 Dec 19	25.05500 +0.08	25.18	24.76	25.10	492,739
04 Dec 19	24.98000 -0.07	25.31	24.93	25.12	548,929
03 Dec 19	25.05000 +0.06	25.13	24.66	24.88	679,607
02 Dec 19	24.99000 +0.27	25.09	24.67	24.90	498,475
29 Nov 19	24.72000 -0.25	25.04	24.65	24.86	204,998
27 Nov 19	24.97000 +0.04	25.28	24.86	24.93	397,238
26 Nov 19	24.93000 +0.06	25.11	24.80	24.80	375,013
25 Nov 19	24.87000 +0.33	25.04	24.38	24.53	810,543
22 Nov 19	24.54000 -0.03	24.84	24.30	24.61	444,424
21 Nov 19	24.57000 -0.42	24.99	24.40	24.99	633,966
20 Nov 19	24.99000 +0.08	25.10	24.80	24.86	406,233
19 Nov 19	24.91000 +0.20	24.98	24.55	24.63	437,773
18 Nov 19	24.71000 -0.39	25.00	24.67	24.96	500,947
15 Nov 19	25.10000 +0.08	25.40	24.98	25.14	515,830
14 Nov 19	25.02000 -0.39	25.63	24.74	25.37	854,592
13 Nov 19	25.41000 -0.19	25.80	25.30	25.53	996,386
12 Nov 19	25.60000 -0.22	25.97	25.48	25.89	1,050,194
11 Nov 19	25.82000 -0.10	26.11	25.37	25.90	717,012
08 Nov 19	25.92500 +0.38	26.49	25.40	25.66	2,527,409
07 Nov 19	25.54500 +1.32	26.44	24.32	24.80	2,071,325
06 Nov 19	24.23000 +0.00	24.47	24.02	24.23	1,433,319
05 Nov 19	24.23000 +0.05	24.38	23.94	24.21	733,548
04 Nov 19	24.18000 +0.81	24.24	23.39	23.50	777,655
01 Nov 19	23.37000 -0.27	23.85	23.34	23.66	847,031
31 Oct 19	23.64000 +0.26	23.65	23.30	23.49	688,541
30 Oct 19	23.38000 +0.09	23.58	23.13	23.20	731,817
29 Oct 19	23.29000 +0.32	23.38	22.76	23.03	735,614
28 Oct 19	22.97000 +0.19	23.19	22.83	22.88	762,578
25 Oct 19	22.78000 +0.35	22.83	22.27	22.32	600,630
24 Oct 19	22.43000 +0.14	22.48	22.03	22.32	824,663
23 Oct 19	22.29500 +0.09	22.39	22.06	22.17	767,021
22 Oct 19	22.21000 +0.27	22.26	21.84	21.94	620,239
21 Oct 19	21.93500 -0.23	22.47	21.92	22.31	510,351
18 Oct 19	22.16000 -0.26	22.54	22.06	22.45	442,744
17 Oct 19	22.42000 +0.36	22.44	21.90	22.14	673,016
16 Oct 19	22.06000 +0.23	22.15	21.74	21.76	700,717
15 Oct 19	21.83000 +0.76	21.85	21.04	21.25	1,169,822
14 Oct 19	21.07000 +0.37	21.25	20.34	20.63	865,080
11 Oct 19	20.70000 +0.48	20.85	20.33	20.43	596,756
10 Oct 19	20.22000 +0.11	20.31	20.05	20.09	524,799
09 Oct 19	20.11000 -0.04	20.22	19.91	20.21	726,147
08 Oct 19	20.15000 -0.37	20.39	19.99	20.38	474,951
07 Oct 19	20.52000 -0.18	20.74	20.39	20.59	532,960
04 Oct 19	20.70500 +0.02	20.97	20.44	20.70	559,871
03 Oct 19	20.68500 +0.19	20.75	20.40	20.51	834,950
02 Oct 19	20.49000 -0.47	20.95	20.33	20.86	921,147
01 Oct 19	20.96000 -0.52	21.51	20.83	21.51	775,434
30 Sep 19	21.47500 -0.07	21.62	21.19	21.60	784,023
27 Sep 19	21.54000 -0.17	21.81	21.35	21.65	717,068
26 Sep 19	21.71000 -0.31	22.17	21.69	22.08	680,635
25 Sep 19	22.02000 +0.47	22.17	21.28	21.68	924,205
24 Sep 19	21.55000 +0.08	21.70	21.30	21.45	1,107,570
23 Sep 19	21.46500 +0.57	21.66	20.75	20.84	1,097,415
20 Sep 19	20.90000 -0.41	21.61	20.78	21.31	3,049,995
19 Sep 19	21.31000 -0.80	22.21	21.24	22.09	1,259,061
18 Sep 19	22.11000 -0.30	22.65	21.86	22.35	1,359,534
17 Sep 19	22.41000 -0.10	22.64	22.32	22.42	728,752
16 Sep 19	22.51000 +0.55	22.54	21.67	21.87	850,862
13 Sep 19	21.96000 +0.24	22.00	21.70	21.75	647,685
12 Sep 19	21.72000 -0.03	21.94	21.56	21.87	891,375
11 Sep 19	21.75000 +1.00	21.81	20.53	20.74	2,216,445
10 Sep 19	20.75000 +1.16	20.82	19.53	19.57	1,236,765
09 Sep 19	19.59000 -0.03	19.71	19.42	19.62	1,753,337
06 Sep 19	19.62000 -0.13	19.92	19.56	19.75	728,526
05 Sep 19	19.75000 +0.17	19.97	19.67	19.67	1,130,708
04 Sep 19	19.58000 +0.41	19.85	19.20	19.24	1,199,303
03 Sep 19	19.17000 +0.12	19.30	18.75	18.87	2,573,945
30 Aug 19	19.05000 +0.02	19.19	18.68	19.04	2,866,076
29 Aug 19	19.03000 +0.67	19.59	18.46	19.31	3,288,378
28 Aug 19	18.36000 +0.18	18.67	18.20	18.42	2,891,527
27 Aug 19	18.18000 -0.35	18.53	17.94	18.50	1,509,264
26 Aug 19	18.53000 +0.15	18.59	18.23	18.52	1,417,319
23 Aug 19	18.38000 -0.53	18.80	18.14	18.80	1,512,441
22 Aug 19	18.91000 +0.55	18.99	18.25	18.41	1,785,945
21 Aug 19	18.36000 -0.24	18.73	18.20	18.46	2,449,195
20 Aug 19	18.60000 -3.30	21.01	18.57	20.73	3,381,294
19 Aug 19	21.90000 +0.16	22.08	21.87	21.95	1,325,429
16 Aug 19	21.74000 +0.65	21.81	21.09	21.19	1,103,307
15 Aug 19	21.09000 -0.17	21.57	20.76	21.39	1,084,869
14 Aug 19	21.26000 -0.80	21.99	20.97	21.88	1,308,290
13 Aug 19	22.06000 +0.62	22.14	21.27	21.37	746,176
12 Aug 19	21.44000 -0.71	22.12	21.43	22.12	602,772
09 Aug 19	22.15000 +0.01	22.28	21.93	22.17	725,702
08 Aug 19	22.14000 +0.67	22.15	20.64	21.50	1,479,041
07 Aug 19	21.47000 +0.05	21.51	20.89	21.31	894,247
06 Aug 19	21.42000 -0.21	22.23	21.25	21.68	734,381
05 Aug 19	21.63000 -0.51	22.00	21.47	22.00	1,147,393
02 Aug 19	22.14000 +0.09	22.23	21.54	21.92	904,605
01 Aug 19	22.05000 +0.28	22.37	21.92	21.93	1,329,626
31 Jul 19	21.77000 -0.16	22.93	21.45	22.01	1,615,474
30 Jul 19	21.93000 +0.47	21.94	21.02	21.37	846,245
29 Jul 19	21.46000 +0.90	23.05	20.25	20.64	3,257,205
26 Jul 19	20.56000 +0.30	20.58	19.99	20.21	1,083,341
25 Jul 19	20.26000 +0.04	20.73	20.15	20.16	1,377,541
24 Jul 19	20.22000 -0.03	20.45	20.00	20.18	1,974,881
23 Jul 19	20.25000 -0.43	20.70	20.05	20.65	1,478,188
22 Jul 19	20.68000 -0.09	20.96	20.50	20.78	1,196,559
19 Jul 19	20.77000 -0.25	21.18	20.74	21.02	532,042
18 Jul 19	21.02000 +0.31	21.14	20.64	20.79	539,471
17 Jul 19	20.71000 -0.22	21.03	20.54	20.93	1,006,279
16 Jul 19	20.93000 -0.48	21.55	20.86	21.40	747,107
15 Jul 19	21.41000 +0.02	21.77	21.25	21.46	687,037
12 Jul 19	21.39000 +0.38	21.46	20.80	20.92	877,957
11 Jul 19	21.01000 -0.92	21.94	20.69	21.91	1,644,322
10 Jul 19	21.93000 -0.11	22.16	21.92	22.07	712,451
09 Jul 19	22.04000 +0.05	22.06	21.80	21.86	711,745
08 Jul 19	21.99000 -0.38	22.46	21.68	22.40	751,423
05 Jul 19	22.37000 +0.48	22.37	21.74	21.79	526,777
03 Jul 19	21.89000 +0.23	22.12	21.65	21.68	679,990
02 Jul 19	21.66000 +0.25	21.88	21.36	21.53	529,878
01 Jul 19	21.41000 -0.49	22.16	21.30	22.00	1,072,384
28 Jun 19	21.90000 +0.67	21.94	21.25	21.31	1,094,503
27 Jun 19	21.23000 +0.38	21.28	20.63	20.84	850,529
26 Jun 19	20.85000 +0.06	20.94	20.52	20.75	712,275
25 Jun 19	20.79000 +0.26	20.81	20.45	20.53	841,226
24 Jun 19	20.53000 -0.12	21.00	20.47	20.71	737,466
21 Jun 19	20.65000 +0.05	20.78	20.17	20.60	1,578,582
20 Jun 19	20.60000 -0.14	21.31	20.59	20.93	1,277,824
19 Jun 19	20.74000 +0.19	20.80	20.42	20.58	700,055
18 Jun 19	20.55000 -0.16	21.06	20.50	20.87	691,021
17 Jun 19	20.71000 -0.46	21.19	20.61	21.19	770,480
14 Jun 19	21.17000 +0.05	21.36	20.85	21.10	680,010
13 Jun 19	21.12000 +0.14	21.14	20.72	21.01	594,968
12 Jun 19	20.98000 -0.17	21.25	20.85	21.08	810,216
11 Jun 19	21.15000 +0.40	21.25	20.73	20.87	1,158,064
10 Jun 19	20.75000 -0.27	21.26	20.67	21.07	684,392
07 Jun 19	21.02000 +0.50	21.31	20.45	20.54	1,419,342
06 Jun 19	20.52000 -0.07	20.61	19.95	20.61	875,906
05 Jun 19	20.59000 -0.04	20.84	20.40	20.76	887,780
04 Jun 19	20.63000 +0.25	20.75	20.47	20.47	663,746
03 Jun 19	20.38000 -0.01	20.49	20.04	20.33	960,933
31 May 19	20.39000 +0.26	20.43	19.80	20.07	1,104,405
30 May 19	20.13000 -0.41	20.73	20.07	20.62	1,434,456
29 May 19	20.54000 -0.81	21.20	20.15	21.16	2,856,904
28 May 19	21.35000 -1.13	22.60	21.34	22.41	1,898,912
24 May 19	22.48000 -0.36	23.08	22.24	22.92	2,111,838
23 May 19	22.84000 -0.99	23.92	22.80	23.63	1,728,528
22 May 19	23.83000 -0.07	24.25	23.59	24.15	1,046,929
21 May 19	23.90000 +0.47	24.46	23.40	23.51	2,633,318
20 May 19	23.43000 -0.51	23.74	23.01	23.69	2,422,210
17 May 19	23.94000 -0.36	24.14	23.26	23.90	1,827,768
16 May 19	24.30000 -0.18	25.15	24.05	24.79	1,564,785
15 May 19	24.48000 +0.58	24.64	23.55	23.91	2,184,672
14 May 19	23.90000 +0.30	23.91	23.02	23.53	2,376,465
13 May 19	23.60000 +0.72	23.64	22.59	22.60	2,087,896
10 May 19	22.88000 -0.04	23.10	22.17	23.10	1,035,234
09 May 19	22.92000 -0.83	23.98	21.37	23.98	2,088,317
08 May 19	23.75000 +0.05	24.23	23.36	23.69	2,496,642
07 May 19	23.70000 +0.71	23.74	22.89	22.89	1,815,970
06 May 19	22.99000 +0.51	23.07	21.94	22.29	1,600,587
03 May 19	22.48000 +0.47	22.57	21.92	22.13	1,044,373
02 May 19	22.01000 +0.26	22.05	21.42	21.63	1,292,132
01 May 19	21.75000 -0.07	21.93	21.50	21.81	969,513
30 Apr 19	21.82000 -0.16	22.23	21.73	22.04	931,655
29 Apr 19	21.98000 +0.07	22.22	21.50	21.99	1,423,131
26 Apr 19	21.91000 +0.35	22.07	21.52	21.56	1,034,943
25 Apr 19	21.56000 -0.29	21.96	21.54	21.81	942,801
24 Apr 19	21.85000 -0.16	22.05	21.68	21.98	1,437,857
23 Apr 19	22.01000 -0.05	22.36	21.88	22.09	1,157,388
22 Apr 19	22.06000 -0.32	22.38	21.99	22.38	704,731
18 Apr 19	22.38000 -0.12	22.76	22.12	22.60	996,561
17 Apr 19	22.50000 -0.10	22.76	22.28	22.68	596,410
16 Apr 19	22.60000 -0.10	23.09	21.88	22.79	1,413,218
15 Apr 19	22.70000 +0.63	22.74	22.13	22.13	1,135,245
12 Apr 19	22.07000 -0.25	22.62	22.03	22.40	761,212
11 Apr 19	22.32000 +0.16	22.47	21.97	22.18	729,476
10 Apr 19	22.16000 +0.39	22.24	21.66	21.71	973,258
09 Apr 19	21.77000 -0.12	21.90	21.33	21.78	1,125,313
08 Apr 19	21.89000 +0.07	22.02	21.74	21.84	947,204
05 Apr 19	21.82000 -0.02	22.11	21.76	21.86	1,099,018
04 Apr 19	21.84000 +0.52	21.90	21.15	21.27	3,285,022
03 Apr 19	21.32000 -0.73	22.08	21.30	22.06	2,164,688
02 Apr 19	22.05000 -0.67	22.77	21.99	22.76	1,597,701
01 Apr 19	22.72000 -0.40	23.09	22.62	22.88	1,314,431
29 Mar 19	23.12000 -0.25	23.75	23.03	23.45	955,969
28 Mar 19	23.37000 -0.27	23.80	23.28	23.66	955,053
27 Mar 19	23.64000 -0.09	23.91	23.36	23.74	1,498,675
26 Mar 19	23.73000 +0.27	23.83	23.45	23.63	902,457
25 Mar 19	23.46000 +0.17	23.64	23.14	23.15	1,425,909
22 Mar 19	23.29000 +0.05	23.49	22.93	23.15	1,590,318
21 Mar 19	23.24000 +0.78	23.31	22.45	22.50	1,352,506
20 Mar 19	22.46000 -0.25	22.84	22.35	22.67	1,186,636
19 Mar 19	22.71000 -0.02	22.84	22.58	22.80	1,164,348
18 Mar 19	22.73000 +0.18	22.74	22.36	22.65	1,277,706
15 Mar 19	22.55000 +0.51	22.59	21.83	22.04	1,887,725
14 Mar 19	22.04000 -0.40	22.55	21.92	22.41	1,634,067
13 Mar 19	22.44000 +0.53	22.56	21.74	21.96	2,417,117
12 Mar 19	21.91000 +0.02	22.11	21.66	21.88	1,217,723
11 Mar 19	21.89000 +0.39	21.96	21.40	21.44	2,043,716
08 Mar 19	21.50000 -0.06	21.76	20.87	21.70	2,065,273
07 Mar 19	21.56000 +0.81	21.65	20.52	20.67	5,322,778
06 Mar 19	20.75000 +0.40	20.84	19.98	20.22	4,013,846
05 Mar 19	20.35000 +0.77	20.38	19.52	19.58	3,483,133
04 Mar 19	19.58000 +0.33	19.82	19.07	19.42	2,282,024
01 Mar 19	19.25000 -0.42	19.73	19.03	19.03	3,176,651
28 Feb 19	19.67000 +1.90	19.72	18.52	18.63	7,380,964
27 Feb 19	17.77000 +0.43	17.82	17.15	17.35	1,983,001
26 Feb 19	17.34000 +0.11	17.68	17.22	17.22	2,197,286
25 Feb 19	17.23000 -0.41	17.70	17.18	17.70	1,342,725
22 Feb 19	17.64000 -0.45	17.98	17.20	17.78	2,106,952
21 Feb 19	18.09000 -0.39	18.55	18.03	18.44	1,387,518
20 Feb 19	18.48000 +0.56	18.51	17.59	17.91	1,679,728
19 Feb 19	17.92000 +0.16	18.12	17.74	17.75	945,171
15 Feb 19	17.76000 +0.31	17.91	17.42	17.54	1,397,265
14 Feb 19	17.45000 -0.34	17.79	17.29	17.73	1,975,345
13 Feb 19	17.79000 -0.26	18.27	17.43	18.06	2,283,908
12 Feb 19	18.05000 +1.21	18.35	16.67	16.93	2,999,904
11 Feb 19	16.84000 +0.93	17.05	15.91	15.91	4,386,845
08 Feb 19	15.91000 -0.24	17.07	15.82	15.87	3,336,400
07 Feb 19	16.15000 -1.64	16.37	14.45	14.75	10,168,949
06 Feb 19	17.79000 +0.16	17.94	17.42	17.55	1,999,534
05 Feb 19	17.63000 -0.61	17.97	17.26	17.73	2,431,851
04 Feb 19	18.24000 +0.05	18.37	18.05	18.24	1,126,407
01 Feb 19	18.19000 -0.14	18.49	18.09	18.38	702,203
31 Jan 19	18.33000 +0.27	18.46	17.97	18.11	1,134,936
30 Jan 19	18.06000 +0.00	18.17	17.70	18.17	1,009,388
29 Jan 19	18.06000 -0.15	18.43	18.03	18.35	594,410
28 Jan 19	18.21000 +0.22	18.27	17.70	17.85	1,745,369
25 Jan 19	17.99000 +0.10	18.17	17.89	17.96	775,531
24 Jan 19	17.89000 -0.28	18.24	17.14	18.02	909,694
23 Jan 19	18.17000 +0.04	18.69	18.06	18.25	1,448,709
22 Jan 19	18.13000 -0.43	18.54	17.80	18.53	3,346,034
18 Jan 19	18.56000 +0.21	18.66	18.31	18.44	1,045,762
17 Jan 19	18.35000 +0.32	18.39	17.92	18.05	816,115
16 Jan 19	18.03000 -0.15	18.36	17.96	18.10	1,152,333
15 Jan 19	18.18000 +0.39	18.31	17.63	17.79	1,675,364
14 Jan 19	17.79000 -0.02	18.06	17.50	17.72	1,276,486
11 Jan 19	17.81000 -0.11	18.15	17.59	17.91	1,075,883
10 Jan 19	17.92000 +0.02	18.24	17.64	17.90	1,477,395
09 Jan 19	17.90000 +0.34	18.15	17.45	17.51	1,648,465
08 Jan 19	17.56000 +0.12	17.86	17.25	17.60	2,421,895
07 Jan 19	17.44000 +0.40	17.62	16.96	17.05	2,516,636
04 Jan 19	17.04000 +0.55	17.12	16.41	16.65	1,675,257
03 Jan 19	16.49000 +0.27	16.84	16.06	16.13	1,955,891
02 Jan 19	16.22000 +0.36	16.50	15.51	15.67	2,552,858
31 Dec 18	15.86000 +0.30	15.86	15.11	15.56	2,204,150
28 Dec 18	15.56000 -0.08	15.89	15.01	15.71	2,276,598
27 Dec 18	15.64000 -0.15	15.70	15.11	15.64	1,934,513
26 Dec 18	15.79000 +0.30	15.88	15.06	15.55	1,622,910
24 Dec 18	15.49000 -0.03	15.64	15.18	15.52	1,268,688
21 Dec 18	15.52000 -0.44	16.34	15.41	15.92	3,949,212
20 Dec 18	15.96000 -0.29	16.60	15.76	16.13	2,001,098
19 Dec 18	16.25000 -0.73	17.41	16.20	17.06	2,249,527
18 Dec 18	16.98000 +0.16	17.14	16.42	16.83	4,449,982
17 Dec 18	16.82000 -1.63	18.31	16.65	18.08	3,877,186
14 Dec 18	18.45000 -0.75	19.22	18.42	19.08	2,302,843
13 Dec 18	19.20000 +0.08	19.41	18.92	19.13	2,072,510
12 Dec 18	19.12000 +0.32	19.56	18.37	19.50	2,755,607
11 Dec 18	18.80000 -0.38	20.10	18.64	19.28	2,286,561
10 Dec 18	19.18000 -0.12	19.58	18.82	19.37	1,370,030
07 Dec 18	19.30000 -0.62	20.12	19.04	19.78	2,003,646
06 Dec 18	19.92000 -0.26	20.31	19.65	20.09	1,733,257
04 Dec 18	20.18000 -0.52	20.88	20.05	20.73	1,659,592
03 Dec 18	20.70000 +0.00	21.00	20.30	20.85	1,567,741
30 Nov 18	20.70000 -0.12	20.95	20.42	20.82	1,242,728
29 Nov 18	20.82000 +0.04	21.06	20.68	20.80	1,023,328
28 Nov 18	20.78000 -0.27	21.15	20.47	21.00	1,360,904
27 Nov 18	21.05000 -0.36	21.43	20.53	21.39	1,973,641
26 Nov 18	21.41000 -1.18	22.61	21.26	22.61	1,613,492
23 Nov 18	22.59000 +0.10	22.70	22.38	22.48	273,999
21 Nov 18	22.49000 +0.08	22.85	22.26	22.43	824,467
20 Nov 18	22.41000 -0.12	22.62	22.25	22.25	1,212,347
19 Nov 18	22.53000 -0.15	22.76	22.45	22.55	1,533,369
16 Nov 18	22.68000 +0.11	22.84	22.22	22.59	1,409,057
15 Nov 18	22.57000 +0.23	22.61	22.05	22.54	2,130,259
14 Nov 18	22.34000 +0.26	22.57	21.94	22.15	1,906,389
13 Nov 18	22.08000 -0.53	22.85	21.97	22.65	2,558,188
12 Nov 18	22.61000 +0.37	22.94	21.76	21.98	3,945,456
09 Nov 18	22.24000 -0.27	22.74	21.81	22.21	5,448,759
08 Nov 18	22.51000 -3.62	25.15	22.03	25.00	6,380,176
07 Nov 18	26.13000 +0.00	26.44	25.53	26.31	1,397,615
06 Nov 18	26.13000 +0.67	26.28	25.46	25.49	994,548
05 Nov 18	25.46000 +0.20	25.75	25.20	25.24	889,587
02 Nov 18	25.26000 -0.31	25.84	24.89	25.73	987,087
01 Nov 18	25.57000 +0.69	25.82	24.99	24.99	896,117
31 Oct 18	24.88000 -0.36	25.37	24.44	25.25	1,559,283
30 Oct 18	25.24000 +0.28	25.68	24.98	25.09	1,070,822
29 Oct 18	24.96000 +0.80	25.87	24.57	24.76	2,391,473
26 Oct 18	24.16000 -0.51	24.46	23.75	24.45	1,607,680
25 Oct 18	24.67000 -0.28	25.19	24.62	25.00	1,040,903
24 Oct 18	24.95000 -0.11	25.66	24.91	25.07	869,293
23 Oct 18	25.06000 +0.28	25.20	24.11	24.47	1,479,323
22 Oct 18	24.78000 -0.47	25.56	24.65	25.33	745,116
19 Oct 18	25.25000 +0.33	25.39	24.79	24.90	1,165,349
18 Oct 18	24.92000 -0.58	25.63	24.78	25.50	725,936
17 Oct 18	25.50000 -0.27	25.96	25.40	25.66	747,582
16 Oct 18	25.77000 +0.30	25.99	25.18	25.58	899,495
15 Oct 18	25.47000 +0.22	25.66	25.18	25.18	804,014
12 Oct 18	25.25000 +0.05	25.99	24.89	25.21	1,073,549
11 Oct 18	25.20000 -0.52	25.70	25.20	25.52	1,768,203
10 Oct 18	25.72000 -0.41	26.23	25.70	26.06	906,423
09 Oct 18	26.13000 -0.62	26.81	26.09	26.61	851,243
08 Oct 18	26.75000 +0.43	27.03	26.36	26.45	1,058,880
05 Oct 18	26.32000 -0.08	26.68	26.26	26.38	541,311
04 Oct 18	26.40000 +0.11	26.41	25.95	26.17	906,762
03 Oct 18	26.29000 -0.32	26.89	26.25	26.73	764,415
02 Oct 18	26.61000 -0.65	27.68	26.58	27.10	1,106,339
01 Oct 18	27.26000 +0.14	27.50	27.11	27.30	878,555
28 Sep 18	27.12000 +0.66	27.24	26.28	26.28	1,244,861
27 Sep 18	26.46000 -0.24	26.83	26.24	26.55	596,916
26 Sep 18	26.70000 +0.45	26.97	26.15	26.36	1,213,563
25 Sep 18	26.25000 -1.19	27.62	26.19	27.38	1,740,845
24 Sep 18	27.44000 +1.18	27.61	26.30	26.56	1,628,680
21 Sep 18	26.26000 -0.32	26.60	25.82	26.47	4,623,566
20 Sep 18	26.58000 +0.38	26.86	25.96	26.33	2,485,669
19 Sep 18	26.20000 -0.40	26.72	26.09	26.59	1,609,430
18 Sep 18	26.60000 -0.66	27.21	26.12	27.08	1,778,257
17 Sep 18	27.26000 -0.43	27.65	27.11	27.56	1,436,285
14 Sep 18	27.69000 -0.13	27.94	27.32	27.74	1,354,104
13 Sep 18	27.82000 -0.34	28.25	27.37	28.25	1,468,546
12 Sep 18	28.16000 -0.08	28.60	27.79	28.34	1,630,399
11 Sep 18	28.24000 -0.84	29.09	27.99	29.04	1,400,601
10 Sep 18	29.08000 +0.16	29.42	28.87	28.98	1,012,221
07 Sep 18	28.92000 +0.18	29.06	28.23	28.59	1,064,297
06 Sep 18	28.74000 +0.54	28.77	28.11	28.11	908,721
05 Sep 18	28.20000 +0.01	28.57	27.81	28.11	1,021,269
04 Sep 18	28.19000 -0.37	28.70	28.04	28.46	1,003,885
31 Aug 18	28.56000 +0.22	28.66	28.17	28.33	1,066,055
30 Aug 18	28.34000 +0.77	28.78	27.41	27.58	1,880,424
29 Aug 18	27.57000 +0.80	27.60	26.20	26.66	2,728,396
28 Aug 18	26.77000 -1.84	28.12	26.57	27.66	5,914,251
27 Aug 18	28.61000 +0.09	29.16	28.49	28.74	1,679,717
24 Aug 18	28.52000 +0.15	28.87	28.22	28.36	1,202,826
23 Aug 18	28.37000 -0.93	29.28	28.28	29.06	1,572,120
22 Aug 18	29.30000 +0.08	29.39	28.92	29.20	1,034,063
21 Aug 18	29.22000 +0.12	29.42	28.49	29.05	1,127,913
20 Aug 18	29.10000 +0.00	29.29	28.69	29.05	750,851
17 Aug 18	29.10000 +0.46	29.31	28.22	28.62	1,366,517
16 Aug 18	28.64000 +0.12	29.21	28.58	28.59	830,833
15 Aug 18	28.52000 -0.30	28.84	28.09	28.66	628,658
14 Aug 18	28.82000 +0.41	29.18	28.53	28.53	514,348
13 Aug 18	28.41000 +0.32	28.49	27.85	28.29	1,018,756
10 Aug 18	28.09000 -0.41	28.68	28.00	28.30	856,324
09 Aug 18	28.50000 -0.47	29.08	28.32	29.06	884,193
08 Aug 18	28.97000 -1.25	30.07	28.97	30.07	1,083,089
07 Aug 18	30.22000 +0.75	30.42	29.34	29.70	1,339,378
06 Aug 18	29.47000 +0.03	29.63	29.11	29.45	663,117
03 Aug 18	29.44000 +0.99	30.11	28.65	28.66	1,045,523
02 Aug 18	28.45000 +0.77	28.57	27.50	27.55	758,236
01 Aug 18	27.68000 -0.76	28.49	27.50	28.49	778,901
31 Jul 18	28.44000 -0.17	28.71	28.14	28.71	673,890
30 Jul 18	28.61000 +0.05	28.79	28.16	28.40	603,954
27 Jul 18	28.56000 -0.06	28.89	28.27	28.62	502,581
26 Jul 18	28.62000 +0.65	28.69	28.05	28.05	547,369
25 Jul 18	27.97000 +0.21	28.29	27.71	27.86	644,021
24 Jul 18	27.76000 -0.85	28.59	27.51	28.58	1,548,982
23 Jul 18	28.61000 -0.38	28.94	28.31	28.79	1,424,885
20 Jul 18	28.99000 +0.24	29.11	28.51	28.76	703,158
19 Jul 18	28.75000 +0.29	28.94	28.37	28.50	1,738,997
18 Jul 18	28.46000 -1.12	29.57	28.37	29.57	1,294,937
17 Jul 18	29.58000 +0.18	29.81	29.31	29.31	1,437,408
16 Jul 18	29.40000 -0.62	29.99	29.14	29.93	1,534,598
13 Jul 18	30.02000 +0.26	30.40	29.61	29.81	1,121,178
12 Jul 18	29.76000 -0.73	30.54	29.57	30.54	1,156,621
11 Jul 18	30.49000 -0.47	31.16	30.47	30.88	2,763,866
10 Jul 18	30.96000 +0.13	31.13	30.70	30.97	918,302
09 Jul 18	30.83000 +0.19	30.89	30.55	30.75	928,127
06 Jul 18	30.64000 +0.36	30.71	30.15	30.24	550,147
05 Jul 18	30.28000 +0.28	30.34	29.75	30.11	803,275
03 Jul 18	30.00000 +0.39	30.38	29.52	29.66	530,714
02 Jul 18	29.61000 -0.19	30.24	29.21	29.72	1,112,380
29 Jun 18	29.80000 -0.02	30.13	29.63	29.72	1,158,445
28 Jun 18	29.82000 +0.34	29.95	29.28	29.57	1,740,776
27 Jun 18	29.48000 +0.52	29.79	28.40	28.88	1,092,155
26 Jun 18	28.96000 -0.93	29.98	28.91	29.91	1,183,324
25 Jun 18	29.89000 +0.15	30.64	29.52	29.77	1,837,246
22 Jun 18	29.74000 +0.56	31.53	29.51	30.50	3,716,951
21 Jun 18	29.18000 +0.55	29.50	28.57	28.73	1,172,480
20 Jun 18	28.63000 -0.83	29.65	28.47	29.49	1,714,083
19 Jun 18	29.46000 +0.63	29.67	28.63	28.72	1,776,303
18 Jun 18	28.83000 +0.37	28.86	28.22	28.35	1,377,813
15 Jun 18	28.46000 +0.34	28.53	27.91	28.06	1,248,602
14 Jun 18	28.12000 -0.23	28.35	27.77	28.35	1,423,661
13 Jun 18	28.35000 -0.32	29.28	28.27	28.80	1,498,595
12 Jun 18	28.67000 -0.13	28.90	28.07	28.84	950,389
11 Jun 18	28.80000 +0.50	29.07	28.15	28.49	1,869,195
08 Jun 18	28.30000 +0.64	28.52	27.67	27.71	1,401,021
07 Jun 18	27.66000 +0.52	27.95	26.76	26.97	1,964,186
06 Jun 18	27.14000 +0.18	27.32	26.45	26.94	1,303,038
05 Jun 18	26.96000 +0.00	27.76	26.63	27.40	1,894,243
04 Jun 18	26.96000 +1.06	27.00	25.86	25.98	1,997,036
01 Jun 18	25.90000 +0.38	26.08	25.41	25.65	970,090
31 May 18	25.52000 -0.61	26.30	25.48	26.10	1,826,700
30 May 18	26.13000 +0.50	26.32	25.61	25.67	809,896
29 May 18	25.63000 -0.54	26.35	25.46	25.98	1,110,895
25 May 18	26.17000 -0.05	26.60	26.03	26.14	560,227
24 May 18	26.22000 +0.27	26.26	25.67	25.94	917,057
23 May 18	25.95000 +0.00	26.41	25.93	25.94	1,182,817
22 May 18	25.95000 +0.03	26.35	25.92	26.05	2,207,913
21 May 18	25.92000 -0.34	26.69	25.87	26.42	1,740,223
18 May 18	26.26000 -0.71	26.80	26.16	26.79	1,220,569
17 May 18	26.97000 -0.27	27.29	26.78	27.26	1,479,607
16 May 18	27.24000 +0.52	27.38	26.72	26.72	1,708,742
15 May 18	26.72000 -0.37	27.28	26.65	27.01	1,397,851
14 May 18	27.09000 -0.82	27.92	26.94	27.80	1,791,807
11 May 18	27.91000 -0.28	28.49	27.73	28.25	1,331,076
10 May 18	28.19000 +0.18	28.49	27.78	27.90	1,488,428
09 May 18	28.01000 +0.56	28.23	27.02	27.39	2,220,978
08 May 18	27.45000 -1.19	27.78	25.80	26.80	6,669,732
07 May 18	28.64000 +0.14	28.77	28.12	28.49	1,228,763
04 May 18	28.50000 +0.88	28.97	27.62	27.62	1,198,158
03 May 18	27.62000 -0.02	28.01	27.33	27.60	1,053,871
02 May 18	27.64000 -0.93	28.88	27.51	28.58	1,914,088
01 May 18	28.57000 -0.56	29.09	26.88	29.00	5,178,049
30 Apr 18	29.13000 -1.03	30.37	29.09	30.14	1,319,997
27 Apr 18	30.16000 +0.08	30.34	29.90	30.03	748,767
26 Apr 18	30.08000 +0.51	30.13	29.25	29.66	935,547
25 Apr 18	29.57000 +0.32	29.92	29.06	29.08	1,530,294
24 Apr 18	29.25000 -0.08	29.67	29.03	29.51	1,391,449
23 Apr 18	29.33000 -0.36	29.80	29.08	29.77	1,190,407
20 Apr 18	29.69000 -0.68	30.61	29.64	30.48	1,075,384
19 Apr 18	30.37000 -1.12	31.68	30.27	31.42	919,877
18 Apr 18	31.49000 -0.44	32.12	31.47	31.98	786,396
17 Apr 18	31.93000 +0.04	32.20	31.67	31.88	542,139
16 Apr 18	31.89000 +0.45	32.30	31.31	31.51	1,264,250
13 Apr 18	31.44000 +0.40	31.52	31.05	31.12	1,092,153
12 Apr 18	31.04000 +0.09	31.16	30.79	31.13	1,475,360
11 Apr 18	30.95000 +0.34	31.23	30.50	30.63	1,613,792
10 Apr 18	30.61000 +0.14	31.02	30.47	30.61	1,062,863
09 Apr 18	30.47000 -0.20	31.01	30.40	30.71	1,270,564
06 Apr 18	30.67000 -0.04	31.03	30.52	30.70	1,526,313
05 Apr 18	30.71000 -0.26	31.20	30.57	31.15	1,721,780
04 Apr 18	30.97000 -0.04	31.24	30.39	30.72	1,960,903
03 Apr 18	31.01000 +0.02	31.30	30.58	31.01	1,880,964
02 Apr 18	30.99000 -1.08	31.88	30.77	31.86	1,380,533
29 Mar 18	32.07000 +0.22	32.26	31.83	32.04	910,227
28 Mar 18	31.85000 -0.10	32.19	31.68	32.03	997,179
27 Mar 18	31.95000 -1.05	33.14	31.72	33.13	1,192,401
26 Mar 18	33.00000 +0.36	33.24	32.38	32.87	996,171
23 Mar 18	32.64000 +0.64	33.26	32.00	32.18	1,238,367
22 Mar 18	32.00000 -1.00	32.96	32.00	32.83	1,022,497
21 Mar 18	33.00000 -0.58	33.48	32.57	33.44	1,074,562
20 Mar 18	33.58000 -0.56	34.25	33.28	34.25	727,144
19 Mar 18	34.14000 -0.38	34.41	33.94	34.35	625,794
16 Mar 18	34.52000 +0.22	34.65	34.12	34.37	817,816
15 Mar 18	34.30000 -0.86	35.39	33.91	35.16	788,149
14 Mar 18	35.16000 -0.19	35.57	34.98	35.56	474,527
13 Mar 18	35.35000 -0.38	35.93	35.19	35.77	782,713
12 Mar 18	35.73000 +0.20	36.15	35.38	35.66	901,509
09 Mar 18	35.53000 +0.22	35.74	35.28	35.52	569,279
08 Mar 18	35.31000 -0.19	35.70	35.01	35.54	441,221
07 Mar 18	35.50000 -0.34	35.81	35.37	35.69	880,047
06 Mar 18	35.84000 +0.27	35.85	35.12	35.59	1,020,860
05 Mar 18	35.57000 +0.82	35.76	34.92	34.94	975,941
02 Mar 18	34.75000 +0.66	34.90	33.80	33.88	671,475
01 Mar 18	34.09000 -0.69	35.01	34.01	34.74	1,177,655
28 Feb 18	34.78000 -0.18	35.26	34.37	35.14	2,125,847
27 Feb 18	34.96000 -0.08	35.31	34.81	35.02	1,206,181
26 Feb 18	35.04000 +0.19	35.29	34.41	34.65	713,921
23 Feb 18	34.85000 +1.14	34.94	33.86	34.21	1,309,836
22 Feb 18	33.71000 -0.25	34.24	33.62	33.95	1,091,003
21 Feb 18	33.96000 -0.72	35.16	33.95	34.62	980,134
20 Feb 18	34.68000 -0.80	35.38	34.43	35.27	1,224,993
16 Feb 18	35.48000 +0.51	35.58	34.59	34.87	1,078,761
15 Feb 18	34.97000 +0.51	35.14	34.20	34.62	1,607,749
14 Feb 18	34.46000 +1.19	34.70	32.95	33.22	1,146,522
13 Feb 18	33.27000 +0.06	33.51	32.82	33.02	1,089,564
12 Feb 18	33.21000 -0.52	34.03	33.16	33.99	1,070,073
09 Feb 18	33.73000 -0.62	34.64	33.17	34.51	1,663,146
08 Feb 18	34.35000 -0.34	35.10	33.81	34.89	2,253,701
07 Feb 18	34.69000 -1.67	36.19	33.34	35.00	4,785,927
06 Feb 18	36.36000 +0.46	36.48	34.90	35.44	1,822,662
05 Feb 18	35.90000 -1.69	37.49	35.82	37.23	1,287,573
02 Feb 18	37.59000 -0.60	38.19	37.29	37.93	1,202,457
01 Feb 18	38.19000 +0.05	38.22	37.48	38.13	562,455
31 Jan 18	38.14000 -0.03	38.54	37.90	38.30	705,223
30 Jan 18	38.17000 -0.32	38.59	38.02	38.26	675,949
29 Jan 18	38.49000 -0.83	39.32	38.46	39.15	745,609
26 Jan 18	39.32000 -0.78	40.28	39.01	40.28	789,750
25 Jan 18	40.10000 +0.06	40.44	39.86	40.20	668,075
24 Jan 18	40.04000 -0.07	40.36	39.51	40.23	865,256
23 Jan 18	40.11000 +0.52	40.33	39.45	39.68	1,117,738
22 Jan 18	39.59000 +0.23	39.71	39.24	39.26	1,238,466
19 Jan 18	39.36000 -0.11	39.59	39.22	39.45	814,735
18 Jan 18	39.47000 -0.54	39.91	39.24	39.80	630,474
17 Jan 18	40.01000 +0.59	40.28	39.47	39.69	975,827
16 Jan 18	39.42000 +0.01	39.95	39.35	39.38	607,611
12 Jan 18	39.41000 -0.04	39.82	39.25	39.35	717,741
11 Jan 18	39.45000 -0.06	39.80	39.31	39.63	620,396
10 Jan 18	39.51000 -0.75	40.33	39.18	40.17	797,566
09 Jan 18	40.26000 -0.81	41.33	40.23	41.07	857,404
08 Jan 18	41.07000 +0.56	41.25	40.58	40.60	891,699
05 Jan 18	40.51000 -0.09	40.80	39.05	39.43	1,549,095
04 Jan 18	40.60000 -0.32	40.97	40.41	40.91	649,306
03 Jan 18	40.92000 -1.03	42.01	40.88	42.00	746,421
02 Jan 18	41.95000 -0.44	42.71	41.88	42.63	984,441
29 Dec 17	42.39000 -0.02	42.65	42.26	42.35	802,104
28 Dec 17	42.41000 +0.07	42.48	42.16	42.35	680,812
27 Dec 17	42.34000 +0.09	42.38	42.08	42.30	1,013,815
26 Dec 17	42.25000 +0.74	42.31	41.39	41.49	902,107
22 Dec 17	41.51000 +0.06	41.77	41.05	41.45	1,317,074
21 Dec 17	41.45000 +0.03	42.17	41.26	41.65	1,706,742
20 Dec 17	41.42000 +1.27	41.53	39.91	40.25	1,215,009
19 Dec 17	40.15000 -0.50	41.59	40.01	40.64	1,716,169
18 Dec 17	40.65000 +0.69	42.28	40.15	40.29	1,703,597
15 Dec 17	39.96000 -0.82	41.28	39.83	40.90	2,402,077
14 Dec 17	40.78000 +0.10	40.99	40.34	40.56	688,607
13 Dec 17	40.68000 -0.18	40.98	40.31	40.92	1,040,857
12 Dec 17	40.86000 -0.28	41.24	40.66	41.03	701,948
11 Dec 17	41.14000 +0.25	41.21	40.31	40.74	931,108
08 Dec 17	40.89000 +0.00	41.50	40.66	41.25	1,063,867
07 Dec 17	40.89000 -0.99	41.88	40.82	41.86	1,026,215
06 Dec 17	41.88000 +0.46	42.24	41.12	41.42	791,238
05 Dec 17	41.42000 -0.99	42.49	41.21	42.49	2,188,358
04 Dec 17	42.41000 -0.13	43.70	42.19	42.45	2,558,192
01 Dec 17	42.54000 +1.44	42.97	40.86	41.22	2,362,739
30 Nov 17	41.10000 -0.48	42.09	41.02	41.71	2,878,624
29 Nov 17	41.58000 -0.15	42.35	41.51	41.82	1,245,105
28 Nov 17	41.73000 +0.71	41.88	40.87	41.13	1,474,209
27 Nov 17	41.02000 +0.34	41.12	40.47	40.59	1,112,560
24 Nov 17	40.68000 -0.50	41.56	40.40	41.18	1,136,250
22 Nov 17	41.18000 +0.10	41.88	40.89	41.09	1,343,034
21 Nov 17	41.08000 +0.19	42.30	40.34	41.20	5,013,630
20 Nov 17	40.89000 +1.05	44.37	39.35	39.39	7,972,001
17 Nov 17	39.84000 +1.35	40.22	38.46	38.53	3,767,653
16 Nov 17	38.49000 +1.76	39.01	37.07	37.07	3,675,493
15 Nov 17	36.73000 +0.61	37.89	36.09	36.26	2,982,738
14 Nov 17	36.12000 +0.70	36.60	35.02	35.32	1,508,167
13 Nov 17	35.42000 -0.26	35.98	35.21	35.66	1,573,680
10 Nov 17	35.68000 +1.27	35.79	34.74	34.97	1,862,932
09 Nov 17	34.41000 -0.51	34.75	33.94	34.58	1,871,172
08 Nov 17	34.92000 +0.49	35.45	33.97	35.17	2,355,677
07 Nov 17	34.43000 +0.06	37.00	33.80	36.87	3,858,705
06 Nov 17	34.37000 -0.28	34.87	33.73	34.83	3,272,549
03 Nov 17	34.65000 -1.09	36.03	34.65	35.55	2,733,806
02 Nov 17	35.74000 -0.74	36.54	35.41	36.34	1,211,901
01 Nov 17	36.48000 +0.46	36.60	35.32	35.96	1,802,992
31 Oct 17	36.02000 +0.42	36.46	35.68	35.76	1,473,418
30 Oct 17	35.60000 -1.32	37.63	35.53	36.98	1,168,724
27 Oct 17	36.92000 +0.03	37.00	36.38	36.78	931,956
26 Oct 17	36.89000 -0.30	37.37	36.80	37.34	895,350
25 Oct 17	37.19000 +0.40	37.67	36.03	36.59	1,295,459
24 Oct 17	36.79000 -0.25	37.32	36.31	37.01	1,903,753
23 Oct 17	37.04000 -0.48	37.68	36.95	37.64	860,894
20 Oct 17	37.52000 -0.42	37.99	37.16	37.88	2,086,992
19 Oct 17	37.94000 -1.57	39.05	37.88	38.81	1,884,284
18 Oct 17	39.51000 -1.35	40.91	39.47	40.91	1,242,876
17 Oct 17	40.86000 -0.65	41.45	40.71	41.29	802,698
16 Oct 17	41.51000 -0.30	42.06	41.49	41.66	694,682
13 Oct 17	41.81000 -0.16	42.16	41.68	42.07	492,901
12 Oct 17	41.97000 +0.38	42.14	41.50	41.83	735,417
11 Oct 17	41.59000 +0.10	41.94	41.48	41.66	822,201
10 Oct 17	41.49000 +0.31	41.68	41.27	41.47	681,024
09 Oct 17	41.18000 -0.77	41.94	41.03	41.94	1,116,915
06 Oct 17	41.95000 -0.40	42.34	41.33	42.34	1,102,980
05 Oct 17	42.35000 +0.97	42.36	41.20	41.35	813,903
04 Oct 17	41.38000 +0.17	41.83	41.05	41.22	535,380
03 Oct 17	41.21000 -0.59	41.96	40.92	41.80	1,128,694
02 Oct 17	41.80000 +0.65	42.55	40.76	41.00	2,128,049
29 Sep 17	41.15000 +0.44	42.40	40.97	41.00	1,751,164
28 Sep 17	40.71000 +0.28	43.60	39.46	43.50	4,780,600
27 Sep 17	40.43000 -0.16	40.77	39.69	40.77	1,031,709
26 Sep 17	40.59000 +0.44	40.78	40.12	40.16	706,863
25 Sep 17	40.15000 +0.55	40.16	39.50	39.55	492,986
22 Sep 17	39.60000 -0.30	40.14	39.57	40.10	452,857
21 Sep 17	39.90000 -0.52	40.59	39.88	40.31	459,859
20 Sep 17	40.42000 -0.01	40.48	39.79	40.01	1,370,049
19 Sep 17	40.43000 -0.89	41.35	40.35	41.35	1,004,408
18 Sep 17	41.32000 +0.05	41.37	40.93	41.23	1,419,223
15 Sep 17	41.27000 +0.62	41.45	40.55	40.55	1,128,253
14 Sep 17	40.65000 -0.45	41.39	40.59	40.81	1,005,343
13 Sep 17	41.10000 +0.81	41.21	40.14	40.14	1,736,308
12 Sep 17	40.29000 +0.05	40.80	40.22	40.25	1,377,018
11 Sep 17	40.24000 +0.19	40.58	40.01	40.50	1,088,011
08 Sep 17	40.05000 -0.34	40.57	39.90	40.16	779,124
07 Sep 17	40.39000 -0.07	40.88	39.86	40.72	1,491,209
06 Sep 17	40.46000 +1.09	40.74	39.41	39.41	1,955,137
05 Sep 17	39.37000 -0.19	39.87	38.96	39.51	1,983,926
01 Sep 17	39.56000 -0.66	40.40	39.22	40.23	1,596,935
31 Aug 17	40.22000 +0.58	40.35	39.58	39.75	1,789,271
30 Aug 17	39.64000 -0.41	40.95	39.40	40.24	2,098,882
29 Aug 17	40.05000 -0.56	43.00	39.14	42.99	5,480,197
28 Aug 17	40.61000 +0.21	40.71	40.19	40.27	2,945,131
25 Aug 17	40.40000 +1.11	40.55	39.30	39.34	2,104,112
24 Aug 17	39.29000 -2.25	41.67	39.19	41.45	2,616,449
23 Aug 17	41.54000 -0.08	41.75	41.11	41.62	1,552,013
22 Aug 17	41.62000 -0.88	42.03	40.79	41.57	2,376,297
21 Aug 17	42.50000 +0.10	42.87	41.88	42.46	1,560,546
18 Aug 17	42.40000 -0.32	43.12	42.17	42.76	1,100,213
17 Aug 17	42.72000 -0.51	43.45	42.69	43.21	1,281,969
16 Aug 17	43.23000 -0.34	43.86	43.09	43.63	915,770
15 Aug 17	43.57000 +0.06	43.94	43.27	43.61	824,501
14 Aug 17	43.51000 +0.17	44.06	43.27	43.64	1,223,421
11 Aug 17	43.34000 +0.36	43.61	42.21	42.34	611,954
10 Aug 17	42.98000 -0.25	43.33	42.68	43.00	742,610
09 Aug 17	43.23000 +0.04	43.31	42.71	43.15	873,009
08 Aug 17	43.19000 -0.36	43.82	42.76	43.42	831,883
07 Aug 17	43.55000 +0.36	43.61	42.83	43.10	1,511,429
04 Aug 17	43.19000 -0.20	43.87	43.00	43.53	1,448,478
03 Aug 17	43.39000 -0.53	43.80	42.80	43.80	1,601,882
02 Aug 17	43.92000 +0.30	44.31	43.29	43.63	1,329,607
01 Aug 17	43.62000 -1.09	45.06	43.36	44.75	1,938,253
31 Jul 17	44.71000 -0.29	44.99	44.28	44.96	1,266,331
28 Jul 17	45.00000 +0.14	45.61	44.54	44.86	1,893,399
27 Jul 17	44.86000 +0.91	44.87	43.79	44.09	1,309,274
26 Jul 17	43.95000 +0.15	44.28	43.56	44.04	1,426,078
25 Jul 17	43.80000 +0.01	44.37	43.70	43.79	1,910,724
24 Jul 17	43.79000 +0.03	43.92	43.22	43.69	1,547,130
21 Jul 17	43.76000 +0.97	43.94	42.45	42.81	2,056,639
20 Jul 17	42.79000 +1.05	42.87	41.91	42.01	4,090,156
19 Jul 17	41.74000 +1.61	41.79	40.25	40.25	2,346,916
18 Jul 17	40.13000 +0.23	40.20	39.27	39.75	1,065,587
17 Jul 17	39.90000 -0.03	40.40	39.78	39.99	3,312,123
14 Jul 17	39.93000 +0.40	40.34	39.54	39.75	1,685,948
13 Jul 17	39.53000 +0.62	39.69	39.09	39.69	1,982,637
12 Jul 17	38.91000 -0.10	39.39	38.75	39.20	1,226,538
11 Jul 17	39.01000 +0.43	39.40	38.21	38.42	2,635,118
10 Jul 17	38.58000 -0.28	39.00	38.26	39.00	1,979,852
07 Jul 17	38.86000 +0.77	39.16	38.09	38.27	2,820,071
06 Jul 17	38.09000 -0.10	38.34	37.83	37.99	2,810,174
05 Jul 17	38.19000 -0.15	38.29	37.78	38.12	3,203,007
03 Jul 17	38.34000 -0.48	39.09	38.29	38.82	1,640,478
30 Jun 17	38.82000 +3.06	39.52	38.22	39.01	12,520,446
29 Jun 17	35.76000 +0.22	36.06	35.06	35.45	2,567,020
28 Jun 17	35.54000 +0.79	36.48	34.51	34.80	7,939,830
27 Jun 17	34.75000 +1.12	34.81	33.23	33.71	4,439,570
26 Jun 17	33.63000 +2.03	33.86	31.81	31.81	5,490,303
23 Jun 17	31.60000 -1.06	32.56	31.01	31.91	6,380,061
22 Jun 17	32.66000 -0.50	35.75	31.70	35.16	15,058,900
21 Jun 17	33.16000 +0.13	33.31	32.65	33.01	2,733,815
20 Jun 17	33.03000 -0.21	33.74	32.91	33.48	2,374,060
19 Jun 17	33.24000 -0.67	33.95	32.99	33.95	2,005,444
16 Jun 17	33.91000 -1.32	34.99	33.42	34.75	2,830,898
15 Jun 17	35.23000 +0.56	35.55	34.89	35.18	2,374,727
14 Jun 17	34.67000 -0.30	35.43	34.52	34.86	1,873,090
13 Jun 17	34.97000 -0.23	35.64	34.69	35.39	1,853,180
12 Jun 17	35.20000 +0.17	35.65	35.00	35.02	1,676,725
09 Jun 17	35.03000 -0.81	35.99	34.93	35.77	823,360
08 Jun 17	35.84000 -0.12	36.02	35.66	35.83	572,833
07 Jun 17	35.96000 +0.32	36.04	35.48	35.72	708,209
06 Jun 17	35.64000 -0.17	35.80	35.27	35.64	800,328
05 Jun 17	35.81000 +0.04	36.10	35.65	35.79	847,953
02 Jun 17	35.77000 +0.08	36.11	35.52	35.90	896,951
01 Jun 17	35.69000 +0.76	35.83	34.97	35.02	1,779,428
31 May 17	34.93000 -0.09	35.50	34.70	35.17	1,609,672
30 May 17	35.02000 -0.80	35.98	34.89	35.82	1,503,410
26 May 17	35.82000 -0.14	36.03	35.49	35.91	1,081,982
25 May 17	35.96000 -0.28	36.61	35.94	36.26	931,807
24 May 17	36.24000 -0.15	36.64	36.13	36.52	1,477,450
23 May 17	36.39000 -0.97	37.37	35.99	37.13	1,801,169
22 May 17	37.36000 +0.15	37.61	37.09	37.25	743,694
19 May 17	37.21000 +0.60	37.50	36.34	36.58	1,782,892
18 May 17	36.61000 +0.26	36.65	35.87	36.16	1,240,479
17 May 17	36.35000 -0.93	37.20	35.92	37.12	1,336,286
16 May 17	37.28000 -0.37	37.84	37.22	37.84	1,871,953
15 May 17	37.65000 -0.48	38.06	37.45	38.03	1,129,269
12 May 17	38.13000 +2.25	38.99	37.97	38.16	28,565
11 May 17	35.88000 +0.08	36.05	35.56	35.68	1,199,360
10 May 17	35.80000 -0.20	36.10	35.57	35.89	1,194,345
09 May 17	36.00000 -0.53	36.69	35.89	36.46	986,184
08 May 17	36.53000 -0.53	37.07	36.47	36.96	1,032,646
05 May 17	37.06000 +0.21	37.37	36.61	37.04	555,798
04 May 17	36.85000 +0.58	37.13	36.14	36.30	1,284,897
03 May 17	36.27000 +0.31	36.35	35.84	36.07	1,263,716
02 May 17	35.96000 -0.68	36.70	35.85	36.63	1,238,789
01 May 17	36.64000 -0.35	37.08	36.44	37.03	737,307
28 Apr 17	36.99000 -0.68	37.87	36.95	37.57	873,638
27 Apr 17	37.67000 +0.00	37.89	37.51	37.75	394,413
26 Apr 17	37.67000 -0.06	37.85	37.61	37.78	600,557
25 Apr 17	37.73000 +0.15	37.90	37.49	37.73	495,844
24 Apr 17	37.58000 -0.06	37.95	37.50	37.80	911,857
21 Apr 17	37.64000 -0.12	38.00	37.62	37.89	1,381,698
20 Apr 17	37.76000 -0.06	38.03	37.62	37.98	965,473
19 Apr 17	37.82000 +0.44	37.85	36.98	37.31	1,897,282
18 Apr 17	37.38000 +0.38	37.50	36.72	37.06	1,236,032
17 Apr 17	37.00000 +0.40	37.12	36.52	36.63	905,085
13 Apr 17	36.60000 +0.01	36.85	36.00	36.45	670,140
12 Apr 17	36.59000 -0.21	37.04	36.51	36.86	912,337
11 Apr 17	36.80000 -0.24	37.02	36.54	37.00	1,185,048
10 Apr 17	37.04000 +0.28	37.35	36.81	36.83	1,098,687
07 Apr 17	36.76000 -0.41	37.16	36.67	37.09	516,961
06 Apr 17	37.17000 +0.06	37.29	36.82	37.29	1,142,732
05 Apr 17	37.11000 -0.08	37.70	36.98	37.40	1,685,460
04 Apr 17	37.19000 +0.05	37.32	36.92	37.04	610,856
03 Apr 17	37.14000 -0.06	37.34	36.95	37.15	979,608
31 Mar 17	37.20000 +0.06	37.39	37.08	37.18	601,220
30 Mar 17	37.14000 -0.43	37.55	37.10	37.54	523,027
29 Mar 17	37.57000 +0.19	37.71	37.25	37.49	618,471
28 Mar 17	37.38000 +0.23	37.52	36.94	37.22	739,098
27 Mar 17	37.15000 +0.15	37.28	36.62	36.76	652,575
24 Mar 17	37.00000 -0.15	37.34	36.90	37.33	481,856
23 Mar 17	37.15000 +0.28	37.77	36.83	36.95	984,644
22 Mar 17	36.87000 +0.00	37.07	36.72	36.75	1,469,704
21 Mar 17	36.87000 -0.33	37.58	36.58	37.58	1,075,691
20 Mar 17	37.20000 -0.16	37.46	36.97	37.23	828,412
17 Mar 17	37.36000 +0.18	37.38	37.01	37.05	1,690,733
16 Mar 17	37.18000 +0.18	37.24	36.50	36.83	1,445,579
15 Mar 17	37.00000 +1.39	37.09	35.55	35.81	2,217,793
14 Mar 17	35.61000 +0.17	35.63	35.11	35.30	715,314
13 Mar 17	35.44000 -0.29	35.84	35.34	35.55	822,023
10 Mar 17	35.73000 +0.79	35.76	35.15	35.21	946,756
09 Mar 17	34.94000 -0.15	35.30	34.85	35.08	891,259
08 Mar 17	35.09000 -0.02	35.63	35.00	35.16	1,309,362
07 Mar 17	35.11000 -0.38	35.52	35.08	35.22	1,671,193
06 Mar 17	35.49000 +0.13	35.54	35.03	35.19	2,490,927
03 Mar 17	35.36000 +0.08	35.37	35.00	35.12	1,367,851
02 Mar 17	35.28000 -0.31	35.75	35.22	35.40	825,507
01 Mar 17	35.59000 +0.21	35.96	35.24	35.50	1,505,000
28 Feb 17	35.38000 +0.50	35.69	34.87	34.91	1,483,521
27 Feb 17	34.88000 +0.27	34.90	34.25	34.50	1,117,872
24 Feb 17	34.61000 -0.23	34.96	34.30	34.64	2,490,514
23 Feb 17	34.84000 -0.14	35.16	34.67	35.16	1,216,955
22 Feb 17	34.98000 -0.27	35.49	34.94	35.28	1,481,870
21 Feb 17	35.25000 +0.30	35.33	34.50	34.85	2,242,689
17 Feb 17	34.95000 +0.49	35.05	33.63	34.15	2,307,815
16 Feb 17	34.46000 -0.50	35.10	34.33	35.00	1,921,350
15 Feb 17	34.96000 -0.20	35.49	34.94	35.15	1,438,208
14 Feb 17	35.16000 +0.06	35.75	34.00	34.44	3,123,508
13 Feb 17	35.10000 -3.43	35.10	32.87	33.82	115,234
10 Feb 17	38.53000 -0.11	39.04	38.47	38.87	1,079,811
09 Feb 17	38.64000 +0.13	39.18	38.56	38.56	1,162,146
08 Feb 17	38.51000 -0.28	38.95	38.23	38.80	680,645
07 Feb 17	38.79000 +0.19	38.92	38.40	38.70	860,025
06 Feb 17	38.60000 -0.81	39.31	38.28	39.13	1,962,165
03 Feb 17	39.41000 +0.06	39.76	39.23	39.67	791,552
02 Feb 17	39.35000 +0.28	39.62	38.92	39.20	1,085,797
01 Feb 17	39.07000 -0.49	39.94	38.93	39.74	760,723
31 Jan 17	39.56000 +0.46	39.72	38.83	39.13	1,026,375
30 Jan 17	39.10000 -0.19	39.18	38.45	38.93	1,167,957
27 Jan 17	39.29000 -0.69	40.06	38.75	40.06	1,346,721
26 Jan 17	39.98000 -0.75	40.96	39.94	40.96	922,648
25 Jan 17	40.73000 -0.26	41.35	40.59	40.94	2,456,276
24 Jan 17	40.99000 +0.54	41.10	40.36	40.47	877,513
23 Jan 17	40.45000 -0.16	40.72	40.10	40.61	866,976
20 Jan 17	40.61000 +0.51	40.80	39.97	40.21	1,789,822
19 Jan 17	40.10000 -0.19	40.40	39.87	40.37	674,084
18 Jan 17	40.29000 +0.35	40.31	39.73	39.95	804,747
17 Jan 17	39.94000 +0.04	40.05	39.60	39.73	853,517
13 Jan 17	39.90000 +0.07	40.25	39.72	39.89	1,456,101
12 Jan 17	39.83000 -0.34	40.19	39.79	40.15	994,421
11 Jan 17	40.17000 +0.29	40.28	39.86	39.86	642,548
10 Jan 17	39.88000 +0.02	40.15	39.42	39.96	840,099
09 Jan 17	39.86000 -0.16	39.97	39.28	39.86	857,014
06 Jan 17	40.02000 -0.40	40.67	39.65	40.50	1,591,623
05 Jan 17	40.42000 +0.62	41.08	39.72	39.91	2,069,832
04 Jan 17	39.80000 +0.34	40.31	39.47	39.55	1,287,022
03 Jan 17	39.46000 +0.43	39.89	39.22	39.39	1,065,711
30 Dec 16	39.03000 -0.56	39.55	38.87	39.47	838,079
29 Dec 16	39.59000 +0.07	39.75	39.42	39.49	677,523
28 Dec 16	39.52000 -0.31	39.96	39.42	39.89	569,967
27 Dec 16	39.83000 +0.49	39.87	39.30	39.36	495,573
23 Dec 16	39.34000 +0.06	39.56	39.00	39.01	437,266
22 Dec 16	39.28000 -0.62	40.09	39.15	39.86	895,594
21 Dec 16	39.90000 +0.25	40.37	39.62	39.74	1,090,592
20 Dec 16	39.65000 +0.27	40.03	39.21	39.21	849,721
19 Dec 16	39.38000 -0.28	40.23	39.12	39.49	1,232,909
16 Dec 16	39.66000 +0.13	39.74	39.22	39.30	2,018,839
15 Dec 16	39.53000 +0.16	39.59	38.92	39.50	1,463,694
14 Dec 16	39.37000 -0.03	39.72	38.87	39.14	1,287,684
13 Dec 16	39.40000 +0.28	39.51	39.01	39.41	1,468,825
12 Dec 16	39.12000 -0.42	39.79	38.85	39.62	2,614,788
09 Dec 16	39.54000 +0.18	39.79	39.33	39.50	879,764
08 Dec 16	39.36000 -0.01	39.46	39.08	39.22	1,701,166
07 Dec 16	39.37000 +0.17	39.47	39.12	39.12	1,205,406
06 Dec 16	39.20000 -0.03	39.23	38.91	39.19	1,906,620
05 Dec 16	39.23000 +0.37	39.29	38.58	38.95	1,595,135
02 Dec 16	38.86000 +0.00	39.15	38.74	38.86	897,045
01 Dec 16	38.86000 -0.33	39.40	38.71	39.13	1,231,701
30 Nov 16	39.19000 -0.05	39.86	39.18	39.44	1,782,265
29 Nov 16	39.24000 +0.26	39.49	38.87	38.87	1,209,990
28 Nov 16	38.98000 +0.21	39.17	38.73	38.82	1,965,253
25 Nov 16	38.77000 -0.44	39.46	38.68	39.17	837,783
23 Nov 16	39.21000 +0.23	39.33	38.61	38.99	1,819,954
22 Nov 16	38.98000 -0.47	39.59	38.96	39.50	1,364,662
21 Nov 16	39.45000 +0.83	39.49	38.52	38.62	2,359,462
18 Nov 16	38.62000 -0.10	39.23	38.49	38.98	2,182,118
17 Nov 16	38.72000 +2.90	39.60	37.85	39.53	6,678,242
16 Nov 16	35.82000 -0.18	36.22	35.44	35.98	1,784,625
15 Nov 16	36.00000 +1.23	36.31	34.63	34.63	2,629,384
14 Nov 16	34.77000 +0.39	35.00	34.12	34.50	2,311,727
11 Nov 16	34.38000 -1.29	35.65	34.36	35.36	3,324,100
10 Nov 16	35.67000 -0.79	36.79	35.50	36.32	1,664,267
09 Nov 16	36.46000 +0.37	36.57	35.10	35.19	1,207,412
08 Nov 16	36.09000 +0.19	36.46	35.68	35.91	761,824
07 Nov 16	35.90000 +0.47	36.28	35.64	35.65	1,325,521
04 Nov 16	35.43000 -0.15	35.95	35.30	35.55	920,131
03 Nov 16	35.58000 -0.97	36.87	35.51	36.48	808,966
02 Nov 16	36.55000 -0.52	37.24	36.31	36.83	969,987
01 Nov 16	37.07000 +0.70	37.27	36.47	36.80	1,069,646
31 Oct 16	36.37000 -0.33	36.97	36.29	36.73	596,056
28 Oct 16	36.70000 +0.21	36.97	36.43	36.58	1,217,648
27 Oct 16	36.49000 -0.67	37.41	36.13	37.40	1,174,078
26 Oct 16	37.16000 +0.06	37.24	36.65	36.99	998,988
25 Oct 16	37.10000 +1.09	37.31	36.24	36.33	1,815,461
24 Oct 16	36.01000 +0.19	36.20	35.88	36.00	678,033
21 Oct 16	35.82000 -0.69	36.31	35.72	36.31	1,646,624
20 Oct 16	36.51000 +0.41	36.78	35.83	36.00	1,835,869
19 Oct 16	36.10000 +0.28	36.38	35.36	35.75	1,317,212
18 Oct 16	35.82000 +1.07	35.99	34.75	34.92	1,567,954
17 Oct 16	34.75000 -0.36	35.15	34.30	35.02	1,496,446
14 Oct 16	35.11000 -0.21	35.57	35.09	35.44	1,014,744
13 Oct 16	35.32000 -0.52	36.20	35.23	35.72	1,292,729
12 Oct 16	35.84000 +0.41	35.88	35.35	35.48	1,230,522
11 Oct 16	35.43000 -0.07	36.14	35.25	35.53	1,507,842
10 Oct 16	35.50000 +0.47	35.63	35.10	35.10	756,343
07 Oct 16	35.03000 +0.15	35.04	34.68	34.96	1,125,553
06 Oct 16	34.88000 -0.56	35.51	34.82	35.31	2,116,089
05 Oct 16	35.44000 +0.18	35.72	35.24	35.26	1,466,609
04 Oct 16	35.26000 -0.08	35.61	34.96	35.50	1,179,870
03 Oct 16	35.34000 -0.24	35.66	35.21	35.39	1,320,303
30 Sep 16	35.58000 +0.45	35.78	35.01	35.17	1,973,372
29 Sep 16	35.13000 +0.56	35.21	34.57	34.92	1,931,391
28 Sep 16	34.57000 -0.08	34.90	34.25	34.64	1,851,740
27 Sep 16	34.65000 +0.02	35.07	34.56	34.69	1,392,534
26 Sep 16	34.63000 -0.35	35.13	34.58	34.76	1,087,484
23 Sep 16	34.98000 -0.18	35.36	34.88	35.00	1,379,956
22 Sep 16	35.16000 +0.27	35.50	34.99	35.12	1,980,710
21 Sep 16	34.89000 +0.14	35.53	34.65	34.96	2,154,610
20 Sep 16	34.75000 -0.40	35.47	34.74	35.11	1,631,547
19 Sep 16	35.15000 -0.33	35.81	35.04	35.49	2,219,494
16 Sep 16	35.48000 +0.05	35.98	35.15	35.47	3,210,652
15 Sep 16	35.43000 +0.05	35.66	34.82	35.11	2,596,696
14 Sep 16	35.38000 -0.32	35.90	35.13	35.86	2,080,499
13 Sep 16	35.70000 -0.54	36.28	35.51	36.28	1,476,093
12 Sep 16	36.24000 +0.47	36.41	35.60	35.69	1,541,957
09 Sep 16	35.77000 -0.59	36.45	35.73	36.00	1,998,056
08 Sep 16	36.36000 +0.00	36.60	36.15	36.37	1,297,008
07 Sep 16	36.36000 -0.46	36.95	36.29	36.95	1,518,552
06 Sep 16	36.82000 +0.17	36.99	36.48	36.88	1,224,833
02 Sep 16	36.65000 +0.43	36.86	36.17	36.17	1,333,525
01 Sep 16	36.22000 -0.53	37.07	36.11	37.06	2,253,140
31 Aug 16	36.75000 -0.37	36.87	35.54	36.39	6,018,631
30 Aug 16	37.12000 -0.08	37.33	36.75	37.06	2,205,601
29 Aug 16	37.20000 +0.17	37.50	36.65	37.02	1,852,517
26 Aug 16	37.03000 +0.02	37.32	36.67	37.01	2,202,866
25 Aug 16	37.01000 -0.02	37.49	36.61	36.80	1,737,492
24 Aug 16	37.03000 -0.06	37.51	36.97	37.15	3,190,085
23 Aug 16	37.09000 -1.35	38.40	37.07	38.34	5,843,513
22 Aug 16	38.44000 -0.46	38.80	38.11	38.76	2,487,879
19 Aug 16	38.90000 +0.59	39.02	38.20	38.50	4,078,763
18 Aug 16	38.31000 +0.52	38.66	37.27	37.87	6,404,324
17 Aug 16	37.79000 -1.56	39.74	37.25	39.62	13,060,286
16 Aug 16	39.35000 -14.05	40.35	37.25	37.91	41,611,936
15 Aug 16	53.40000 -1.95	55.62	52.90	55.62	3,310,433
12 Aug 16	55.35000 +3.22	56.99	51.94	52.24	6,544,696
11 Aug 16	52.13000 -0.18	52.65	52.10	52.56	889,144
10 Aug 16	52.31000 -0.66	53.19	52.09	53.00	773,953
09 Aug 16	52.97000 +0.78	53.05	51.83	52.39	826,625
08 Aug 16	52.19000 +0.13	52.81	52.09	52.23	780,034
05 Aug 16	52.06000 +0.08	52.52	51.93	52.13	506,539
04 Aug 16	51.98000 +0.27	52.25	51.68	51.70	547,220
03 Aug 16	51.71000 +0.11	51.76	50.66	51.40	1,738,915
02 Aug 16	51.60000 -1.54	53.09	51.32	52.82	1,400,550
01 Aug 16	53.14000 +0.35	53.24	52.42	52.80	747,440
29 Jul 16	52.79000 +0.06	53.01	51.91	52.87	658,329
28 Jul 16	52.73000 +1.22	53.03	51.74	51.81	943,047
27 Jul 16	51.51000 -0.59	52.58	51.38	52.37	659,653
26 Jul 16	52.10000 -0.54	53.10	52.08	52.55	1,205,791
25 Jul 16	52.64000 +0.26	53.10	52.11	52.50	912,564
22 Jul 16	52.38000 +0.51	52.52	51.36	51.58	838,738
21 Jul 16	51.87000 -0.08	52.28	51.49	52.21	886,929
20 Jul 16	51.95000 -0.20	52.24	51.71	52.07	577,787
19 Jul 16	52.15000 +0.18	52.50	51.63	51.75	833,011
18 Jul 16	51.97000 +0.15	52.03	51.40	51.60	638,656
15 Jul 16	51.82000 -0.58	52.90	51.72	52.41	886,584
14 Jul 16	52.40000 +0.86	53.49	51.88	52.17	1,766,768
13 Jul 16	51.54000 +0.48	52.75	50.42	50.95	2,226,783
12 Jul 16	51.06000 -1.26	52.95	50.97	52.40	1,393,684
11 Jul 16	52.32000 -0.09	53.00	52.25	52.50	1,629,074
08 Jul 16	52.41000 +1.78	52.42	50.00	50.89	2,343,081
07 Jul 16	50.63000 +3.35	52.83	50.14	51.80	4,250,756
06 Jul 16	47.28000 -0.52	48.18	47.21	47.78	3,508,751
05 Jul 16	47.80000 -1.66	49.41	47.74	49.30	1,471,411
01 Jul 16	49.46000 -0.29	50.48	49.22	49.89	1,151,968
30 Jun 16	49.75000 +1.95	49.75	47.13	47.95	1,823,243
29 Jun 16	47.80000 +0.02	48.84	47.50	48.44	909,592
28 Jun 16	47.78000 +1.47	47.78	46.53	46.76	1,343,767
27 Jun 16	46.31000 -1.37	47.81	45.95	47.13	1,980,530
24 Jun 16	47.68000 -3.82	49.27	47.01	49.02	3,125,250
23 Jun 16	51.50000 +0.27	51.89	51.20	51.86	717,553
22 Jun 16	51.23000 -1.39	52.85	50.85	52.84	1,430,513
21 Jun 16	52.62000 +2.15	53.03	50.41	50.63	2,239,744
20 Jun 16	50.47000 +0.32	51.14	50.24	50.46	839,194
17 Jun 16	50.15000 -0.25	50.58	49.37	50.40	1,919,652
16 Jun 16	50.40000 +1.83	51.16	47.92	48.22	3,484,547
15 Jun 16	48.57000 -0.09	49.50	48.48	48.78	792,399
14 Jun 16	48.66000 -0.55	49.48	48.40	49.19	604,506
13 Jun 16	49.21000 -0.40	49.81	49.01	49.42	436,841
10 Jun 16	49.61000 -0.66	50.32	49.38	49.97	480,645
09 Jun 16	50.27000 +0.24	50.67	49.87	50.19	990,680
08 Jun 16	50.03000 -0.02	50.25	49.92	50.19	578,731
07 Jun 16	50.05000 +0.54	50.11	49.15	49.52	689,526
06 Jun 16	49.51000 -0.05	49.84	49.13	49.76	653,639
03 Jun 16	49.56000 -0.37	49.98	49.14	49.77	766,648
02 Jun 16	49.93000 +0.43	49.99	49.05	49.36	730,812
01 Jun 16	49.50000 +0.06	49.61	48.63	49.32	621,112
31 May 16	49.44000 +0.34	49.83	49.03	49.21	876,835
27 May 16	49.10000 +0.43	49.16	48.31	48.49	582,039
26 May 16	48.67000 -0.05	49.15	48.49	48.90	684,832
25 May 16	48.72000 +0.16	49.02	48.42	48.78	634,003
24 May 16	48.56000 +0.18	49.21	48.29	48.86	1,174,785
23 May 16	48.38000 -0.36	48.96	48.33	48.75	745,699
20 May 16	48.74000 +0.87	48.96	47.64	47.86	1,029,777
19 May 16	47.87000 +0.04	48.04	47.03	47.53	1,102,713
18 May 16	47.83000 +0.64	47.91	46.40	46.97	1,402,061
17 May 16	47.19000 -0.19	47.63	46.88	47.37	1,190,663
16 May 16	47.38000 +0.15	48.00	47.30	47.37	1,019,623
13 May 16	47.23000 -0.83	48.17	46.31	47.81	1,361,941
12 May 16	48.06000 -0.24	49.24	47.98	48.46	2,194,061
11 May 16	48.30000 -1.13	49.76	48.25	49.28	2,960,530
10 May 16	49.43000 +1.30	49.45	47.76	48.22	1,786,722
09 May 16	48.13000 +1.63	48.29	46.29	46.29	2,527,780
06 May 16	46.50000 +1.71	46.58	44.65	44.71	1,855,542
05 May 16	44.79000 -0.10	45.24	44.31	44.89	1,965,065
04 May 16	44.89000 +3.80	45.08	41.97	42.60	4,506,810
03 May 16	41.09000 -0.69	41.88	40.82	41.69	2,378,947
02 May 16	41.78000 -0.08	42.18	41.61	41.86	1,134,755
29 Apr 16	41.86000 -0.38	42.65	41.23	42.18	970,945
28 Apr 16	42.24000 -0.37	42.76	42.10	42.19	855,049
27 Apr 16	42.61000 -0.28	43.19	42.24	42.78	728,866
26 Apr 16	42.89000 +0.71	43.03	42.04	42.53	1,150,883
25 Apr 16	42.18000 +0.74	42.47	41.33	41.69	1,422,703
22 Apr 16	41.44000 +0.11	41.72	40.54	41.25	1,124,136
21 Apr 16	41.33000 -0.35	42.15	41.26	41.62	794,233
20 Apr 16	41.68000 -0.45	42.77	41.61	42.77	917,250
19 Apr 16	42.13000 +0.15	42.24	41.78	42.08	966,359
18 Apr 16	41.98000 -0.23	42.29	41.70	41.99	515,799
15 Apr 16	42.21000 +0.28	42.22	41.79	41.99	698,707
14 Apr 16	41.93000 -0.14	42.71	41.82	42.71	729,933
13 Apr 16	42.07000 +0.04	42.44	41.90	42.22	1,470,871
12 Apr 16	42.03000 +0.86	42.24	41.16	41.40	1,138,715
11 Apr 16	41.17000 -0.21	41.96	41.04	41.72	711,017
08 Apr 16	41.38000 -0.06	42.36	41.08	41.73	880,419
07 Apr 16	41.44000 -0.93	42.32	40.73	41.97	1,123,850
06 Apr 16	42.37000 +0.75	42.54	41.75	41.78	1,369,843
05 Apr 16	41.62000 -0.05	42.08	41.20	41.47	918,257
04 Apr 16	41.67000 -0.21	42.00	41.43	41.78	1,021,007
01 Apr 16	41.88000 +0.97	41.93	40.50	40.52	928,569
31 Mar 16	40.91000 -0.15	41.31	40.68	40.97	781,298
30 Mar 16	41.06000 -0.19	41.78	40.81	41.63	965,752
29 Mar 16	41.25000 +0.96	41.37	39.82	40.24	1,038,617
28 Mar 16	40.29000 +0.06	40.44	39.82	40.32	404,921
24 Mar 16	40.23000 +0.15	40.25	39.54	39.87	635,576
23 Mar 16	40.08000 -0.78	40.76	39.84	40.76	704,148
22 Mar 16	40.86000 -0.60	41.65	40.41	41.41	1,202,280
21 Mar 16	41.46000 +0.52	41.68	40.84	40.84	1,623,601
18 Mar 16	40.94000 +0.04	41.28	40.61	40.82	1,383,792
17 Mar 16	40.90000 +1.05	41.07	39.46	39.85	1,193,155
16 Mar 16	39.85000 +0.01	40.30	39.28	39.76	896,737
15 Mar 16	39.84000 -0.91	40.67	39.46	40.36	1,206,928
14 Mar 16	40.75000 +0.28	40.98	40.36	40.63	1,442,173
11 Mar 16	40.47000 +0.60	40.58	39.81	40.20	1,115,805
10 Mar 16	39.87000 +0.23	40.14	39.29	39.64	1,855,789
09 Mar 16	39.64000 +0.73	39.71	39.00	39.16	1,490,066
08 Mar 16	38.91000 -0.39	39.53	38.11	39.05	2,492,662
07 Mar 16	39.30000 +0.67	40.01	38.28	38.45	2,382,696
04 Mar 16	38.63000 +0.71	39.02	38.04	38.04	1,232,075
03 Mar 16	37.92000 +0.40	38.09	37.25	37.29	997,022
02 Mar 16	37.52000 +0.29	37.58	36.64	37.17	564,354
01 Mar 16	37.23000 +0.26	37.64	36.83	37.32	695,530
29 Feb 16	36.97000 -0.42	37.25	36.58	37.25	1,561,261
26 Feb 16	37.39000 +0.85	37.54	36.69	36.82	772,039
25 Feb 16	36.54000 +1.09	36.69	35.63	35.68	983,348
24 Feb 16	35.45000 -0.86	35.55	34.35	35.14	1,626,050
23 Feb 16	36.31000 -0.45	36.73	36.06	36.37	907,755
22 Feb 16	36.76000 +0.26	37.50	36.59	36.95	1,196,328
19 Feb 16	36.50000 -1.08	37.37	36.41	37.33	1,181,725
18 Feb 16	37.58000 +0.31	37.99	36.90	37.24	1,180,928
17 Feb 16	37.27000 +0.54	38.24	36.28	36.92	1,422,858
16 Feb 16	36.73000 +1.26	36.91	35.71	36.05	1,211,425
12 Feb 16	35.47000 +1.53	35.58	34.04	34.39	952,541
11 Feb 16	33.94000 -0.34	34.77	33.39	33.90	1,613,104
10 Feb 16	34.28000 +0.15	34.99	34.06	34.44	1,246,427
09 Feb 16	34.13000 +0.00	34.51	33.53	33.75	1,397,130
08 Feb 16	34.13000 -2.11	35.82	33.32	35.80	1,658,685
05 Feb 16	36.24000 -0.41	37.60	36.16	36.58	1,547,114
04 Feb 16	36.65000 +1.20	36.69	35.06	35.33	1,931,796
03 Feb 16	35.45000 +0.60	36.02	34.58	35.04	1,736,230
02 Feb 16	34.85000 -2.16	36.63	33.23	35.20	3,501,173
01 Feb 16	37.01000 +0.63	37.21	35.79	36.20	2,322,668
29 Jan 16	36.38000 +1.83	36.57	34.66	34.66	2,110,264
28 Jan 16	34.55000 +0.43	34.90	33.77	34.61	1,404,173
27 Jan 16	34.12000 -0.91	35.12	33.97	34.77	1,370,974
26 Jan 16	35.03000 +1.57	35.72	33.64	33.64	2,087,823
25 Jan 16	33.46000 -1.54	34.99	33.15	34.97	2,986,253
22 Jan 16	35.00000 -1.10	36.40	33.12	36.20	4,697,201
21 Jan 16	36.10000 -0.47	37.29	35.98	36.46	1,236,621
20 Jan 16	36.57000 +0.19	37.01	34.57	35.86	1,545,102
19 Jan 16	36.38000 +0.42	37.03	36.07	36.47	1,540,313
15 Jan 16	35.96000 -0.54	36.14	34.94	35.67	1,783,047
14 Jan 16	36.50000 -0.14	37.11	35.49	36.68	1,723,666
13 Jan 16	36.64000 -2.45	39.50	36.50	38.98	2,559,826
12 Jan 16	39.09000 +2.67	40.64	36.93	37.16	3,586,263
11 Jan 16	36.42000 -0.16	36.80	35.59	36.66	1,648,818
08 Jan 16	36.58000 -0.37	37.42	36.52	37.10	1,396,180
07 Jan 16	36.95000 -1.25	37.90	36.47	37.43	2,303,416
06 Jan 16	38.20000 -1.86	39.69	38.07	39.46	1,698,609
05 Jan 16	40.06000 +0.29	40.15	38.80	39.80	1,726,999
04 Jan 16	39.77000 -0.62	39.99	39.02	39.74	1,716,952
31 Dec 15	40.39000 -0.49	40.86	40.09	40.61	1,379,068
30 Dec 15	40.88000 -0.19	41.15	40.51	40.88	1,143,502
29 Dec 15	41.07000 -0.16	41.52	40.32	41.21	1,478,522
28 Dec 15	41.23000 -0.27	41.61	40.68	41.47	979,005
24 Dec 15	41.50000 -0.81	42.50	41.40	42.00	641,376
23 Dec 15	42.31000 +1.27	42.48	40.86	41.18	1,760,044
22 Dec 15	41.04000 -0.38	41.90	40.65	41.47	1,320,317
21 Dec 15	41.42000 +0.87	41.54	40.34	40.62	1,698,777
18 Dec 15	40.55000 -0.55	41.87	40.26	40.78	3,715,435
17 Dec 15	41.10000 +0.48	41.22	39.58	40.65	2,197,246
16 Dec 15	40.62000 +1.66	41.17	39.51	39.58	2,719,897
15 Dec 15	38.96000 +0.54	39.36	38.30	38.67	1,549,585
14 Dec 15	38.42000 -1.05	39.84	38.13	39.47	1,670,982
11 Dec 15	39.47000 +0.56	39.93	38.72	38.98	2,652,364
10 Dec 15	38.91000 +0.00	39.35	38.68	38.78	1,511,603
09 Dec 15	38.91000 +0.50	40.30	38.25	38.40	2,384,337
08 Dec 15	38.41000 -1.41	39.65	38.12	39.27	2,548,367
07 Dec 15	39.82000 +0.39	39.91	39.09	39.66	1,330,976
04 Dec 15	39.43000 -0.13	40.07	39.22	39.56	1,219,797
03 Dec 15	39.56000 -0.40	40.63	38.97	40.10	1,904,237
02 Dec 15	39.96000 -1.23	41.00	39.82	40.97	2,186,798
01 Dec 15	41.19000 -1.51	42.91	40.84	42.65	3,080,186
30 Nov 15	42.70000 +0.37	43.63	42.54	42.74	2,069,091
27 Nov 15	42.33000 -0.77	43.50	42.03	43.33	850,596
25 Nov 15	43.10000 +1.91	43.49	41.61	41.67	2,317,737
24 Nov 15	41.19000 +0.15	41.44	40.90	40.95	1,062,416
23 Nov 15	41.04000 -0.03	41.46	40.99	41.15	1,104,773
20 Nov 15	41.07000 +0.05	41.86	40.86	41.41	1,773,574
19 Nov 15	41.02000 -1.36	42.62	40.98	42.16	1,602,739
18 Nov 15	42.38000 +2.01	42.43	40.38	40.67	2,903,301
17 Nov 15	40.37000 -1.71	42.34	40.22	42.28	2,197,291
16 Nov 15	42.08000 +0.62	42.40	41.25	41.39	1,662,490
13 Nov 15	41.46000 -0.96	42.77	41.31	42.40	1,579,232
12 Nov 15	42.42000 -1.40	43.49	42.40	43.41	1,932,999
11 Nov 15	43.82000 -1.44	45.62	43.73	45.54	1,681,034
10 Nov 15	45.26000 -1.50	46.81	45.13	46.46	1,367,660
09 Nov 15	46.76000 +0.86	46.99	45.46	45.70	2,901,961
06 Nov 15	45.90000 -2.01	46.35	44.15	45.72	5,617,435
05 Nov 15	47.91000 -0.30	48.70	47.50	48.06	3,493,389
04 Nov 15	48.21000 -1.50	50.51	48.14	49.77	2,533,396
03 Nov 15	49.71000 +0.87	49.83	48.46	48.94	2,334,759
02 Nov 15	48.84000 -1.01	49.87	48.25	49.68	6,059,490
30 Oct 15	49.85000 -0.22	50.57	49.76	49.99	1,208,480
29 Oct 15	50.07000 -0.70	50.84	49.86	50.68	1,335,655
28 Oct 15	50.77000 +0.77	50.86	49.57	50.42	1,705,738
27 Oct 15	50.00000 -0.57	51.03	49.87	50.50	1,548,327
26 Oct 15	50.57000 -1.00	51.60	50.53	51.49	1,393,236
23 Oct 15	51.57000 -0.52	52.54	51.38	52.48	1,064,099
22 Oct 15	52.09000 +1.09	52.30	50.66	51.01	1,236,323
21 Oct 15	51.00000 -1.06	52.64	50.98	52.28	980,318
20 Oct 15	52.06000 -0.54	52.93	51.91	52.38	894,339
19 Oct 15	52.60000 -0.91	53.51	52.35	53.09	1,118,903
16 Oct 15	53.51000 +1.57	53.72	51.88	51.99	1,092,991
15 Oct 15	51.94000 +0.18	52.50	51.34	52.12	1,097,348
14 Oct 15	51.76000 -0.89	53.19	51.55	53.17	1,190,067
13 Oct 15	52.65000 -0.79	54.01	52.62	53.07	1,330,920
12 Oct 15	53.44000 -0.68	54.46	53.35	54.35	747,532
09 Oct 15	54.12000 +1.95	54.39	52.25	52.49	1,506,281
08 Oct 15	52.17000 +0.26	52.36	51.25	51.56	1,071,204
07 Oct 15	51.91000 +0.33	52.21	51.18	51.99	1,940,642
06 Oct 15	51.58000 -1.76	54.32	51.41	53.33	2,012,065
05 Oct 15	53.34000 +1.18	54.08	52.38	52.93	6,435,840
02 Oct 15	52.16000 +1.71	52.17	49.90	49.96	2,602,468
01 Oct 15	50.45000 -1.15	51.73	49.60	51.60	3,002,490
30 Sep 15	51.60000 -0.25	52.66	51.19	52.37	1,792,700
29 Sep 15	51.85000 -0.32	52.54	51.54	52.16	1,216,207
28 Sep 15	52.17000 -1.53	53.78	51.91	53.56	1,383,267
25 Sep 15	53.70000 -0.06	55.05	53.53	54.13	1,215,942
24 Sep 15	53.76000 -1.05	54.73	53.65	54.56	1,275,472
23 Sep 15	54.81000 -1.06	55.84	54.56	55.83	2,556,931
22 Sep 15	55.87000 -1.89	57.94	55.67	57.14	1,796,508
21 Sep 15	57.76000 -0.28	59.10	57.61	58.48	738,979
18 Sep 15	58.04000 -0.82	58.93	57.92	58.15	1,475,728
17 Sep 15	58.86000 +0.81	59.74	57.63	58.11	1,332,789
16 Sep 15	58.05000 -0.06	58.35	57.09	57.87	1,346,124
15 Sep 15	58.11000 +0.66	58.30	56.97	57.47	1,335,417
14 Sep 15	57.45000 -0.93	58.35	57.30	58.34	711,512
11 Sep 15	58.38000 +0.40	58.52	57.65	57.88	841,800
10 Sep 15	57.98000 -0.34	58.91	56.85	58.00	867,083
09 Sep 15	58.32000 -1.03	60.30	58.17	59.35	1,028,006
08 Sep 15	59.35000 +1.08	59.53	58.18	58.80	925,334
04 Sep 15	58.27000 -0.53	59.23	57.85	58.98	1,020,953
03 Sep 15	58.80000 -0.44	59.84	58.62	59.45	1,222,382
02 Sep 15	59.24000 +0.29	59.58	58.15	59.58	1,037,985
01 Sep 15	58.95000 -1.91	60.34	58.53	59.98	1,408,637
31 Aug 15	60.86000 -1.33	62.43	60.58	61.84	938,653
28 Aug 15	62.19000 +0.23	62.55	61.80	61.93	836,548
27 Aug 15	61.96000 +1.48	62.31	60.88	61.38	1,119,447
26 Aug 15	60.48000 +0.97	61.04	58.80	60.50	1,905,182
25 Aug 15	59.51000 -0.62	61.74	59.42	61.74	1,467,126
24 Aug 15	60.13000 -0.36	60.82	53.48	55.00	2,375,430
21 Aug 15	60.49000 -2.33	62.41	60.47	62.25	1,790,901
20 Aug 15	62.82000 -1.33	64.24	62.78	63.94	1,405,335
19 Aug 15	64.15000 +0.50	66.78	63.45	63.71	3,285,670
18 Aug 15	63.65000 -4.73	65.99	63.02	65.99	4,571,393
17 Aug 15	68.38000 +0.06	68.68	67.53	68.27	1,230,106
14 Aug 15	68.32000 +0.84	68.58	67.27	67.89	714,174
13 Aug 15	67.48000 +0.40	68.16	66.83	66.89	608,043
12 Aug 15	67.08000 -0.43	67.30	65.50	66.81	1,716,647
11 Aug 15	67.51000 -1.47	68.75	67.15	68.29	1,003,067
10 Aug 15	68.98000 +1.16	69.50	68.22	68.58	766,882
07 Aug 15	67.82000 -1.78	69.44	66.50	69.38	1,161,150
06 Aug 15	69.60000 -0.55	70.55	69.26	70.22	876,138
05 Aug 15	70.15000 +1.50	70.65	68.65	68.65	946,353
04 Aug 15	68.65000 +0.97	69.08	67.69	67.78	643,444
03 Aug 15	67.68000 -0.30	68.57	66.67	68.06	754,127
31 Jul 15	67.98000 -0.10	68.58	67.86	68.40	563,995
30 Jul 15	68.08000 +0.49	68.44	66.63	67.26	716,654
29 Jul 15	67.59000 +0.45	67.93	67.00	67.15	816,648
28 Jul 15	67.14000 +0.13	67.67	66.41	67.67	1,127,050
27 Jul 15	67.01000 -0.88	67.83	66.25	67.32	456,675
24 Jul 15	67.89000 -0.22	69.10	67.35	68.63	506,598
23 Jul 15	68.11000 +0.08	69.09	67.67	68.35	428,899
22 Jul 15	68.03000 +0.22	68.74	67.48	67.58	412,500
21 Jul 15	67.81000 -1.14	69.44	67.26	68.65	864,491
20 Jul 15	68.95000 +0.09	69.23	68.67	69.09	524,470
17 Jul 15	68.86000 +0.06	68.98	68.27	68.43	416,055
16 Jul 15	68.80000 +0.49	69.53	68.65	68.82	618,127
15 Jul 15	68.31000 -0.04	68.80	68.04	68.55	670,667
14 Jul 15	68.35000 +0.20	68.42	67.65	67.99	850,114
13 Jul 15	68.15000 +0.93	68.32	67.31	67.53	904,331
10 Jul 15	67.22000 +0.62	67.38	66.80	67.14	607,763
09 Jul 15	66.60000 -0.87	68.40	66.51	68.37	1,050,462
08 Jul 15	67.47000 -0.51	67.89	67.09	67.71	872,560
07 Jul 15	67.98500 +0.90	68.12	66.72	67.42	904,890
06 Jul 15	67.09000 +0.00	67.47	66.34	66.43	1,404,374
02 Jul 15	67.09000 +0.11	67.69	66.52	67.35	833,800
01 Jul 15	66.98000 +1.12	67.02	65.76	66.59	1,259,694
30 Jun 15	65.86000 +0.36	66.80	65.50	65.86	803,617
29 Jun 15	65.50000 -1.32	66.69	65.41	66.15	813,482
26 Jun 15	66.82000 -0.03	67.20	66.38	67.16	1,459,392
25 Jun 15	66.85000 -0.37	67.67	66.66	67.53	672,968
24 Jun 15	67.22000 -1.26	68.76	67.08	68.48	890,157
23 Jun 15	68.48000 +0.38	68.61	67.80	68.43	809,144
22 Jun 15	68.10000 +0.27	68.61	67.63	68.01	956,411
19 Jun 15	67.83000 +1.04	67.99	66.60	67.00	1,578,206
18 Jun 15	66.79000 +1.53	67.25	65.28	65.37	1,038,507
17 Jun 15	65.26000 +0.72	65.75	64.60	64.88	1,223,196
16 Jun 15	64.53500 +2.92	64.57	62.15	62.64	1,812,791
15 Jun 15	61.62000 -0.47	61.89	61.25	61.83	574,021
12 Jun 15	62.09000 -0.14	62.32	61.59	62.05	520,748
11 Jun 15	62.23000 -0.53	62.97	62.02	62.81	668,965
10 Jun 15	62.76000 +0.41	62.99	62.44	62.48	565,446
09 Jun 15	62.35000 -0.38	62.60	61.73	62.50	514,372
08 Jun 15	62.73000 +0.05	63.19	62.12	62.51	650,532
05 Jun 15	62.68000 +0.15	62.79	61.72	62.29	480,610
04 Jun 15	62.53000 -0.87	63.32	62.28	63.17	470,146
03 Jun 15	63.40000 +0.49	63.57	62.70	63.11	603,295
02 Jun 15	62.91000 +0.00	63.17	62.18	62.79	707,567
01 Jun 15	62.91000 -0.36	63.62	62.25	63.52	757,710
29 May 15	63.27000 +0.02	63.51	62.70	63.23	826,352
28 May 15	63.25000 +0.56	63.33	62.55	62.63	769,170
27 May 15	62.69000 +0.63	62.75	61.90	62.43	524,738
26 May 15	62.06000 -0.17	62.41	61.60	62.14	707,663
22 May 15	62.23000 +0.26	62.50	61.69	61.99	522,623
21 May 15	61.97000 +0.02	62.20	61.53	61.96	628,645
20 May 15	61.95000 +0.20	62.28	61.56	61.83	603,684
19 May 15	61.75000 +0.28	62.21	61.40	61.67	698,794
18 May 15	61.47000 -0.28	61.89	61.24	61.65	630,119
15 May 15	61.75000 +0.22	61.95	61.20	61.63	824,860
14 May 15	61.53500 +1.70	61.69	60.00	60.23	1,060,164
13 May 15	59.83000 +0.42	60.27	59.16	59.50	1,015,380
12 May 15	59.41000 -0.84	60.28	58.87	60.02	1,625,527
11 May 15	60.25000 -0.38	61.41	60.11	60.63	696,881
08 May 15	60.63000 -0.32	61.99	60.54	61.53	823,346
07 May 15	60.95000 +1.78	60.97	58.79	59.12	1,940,679
06 May 15	59.17000 -2.09	62.57	57.61	61.97	3,742,077
05 May 15	61.26000 +0.22	61.56	60.66	61.04	966,884
04 May 15	61.04000 +0.04	61.61	60.77	61.03	574,445
01 May 15	61.00000 +0.76	61.11	60.21	60.54	841,113
30 Apr 15	60.24000 -0.04	60.85	59.91	60.01	1,162,940
29 Apr 15	60.28500 -0.10	60.88	60.04	60.63	1,319,576
28 Apr 15	60.38000 -0.06	60.87	59.57	60.38	908,948
27 Apr 15	60.44000 -0.89	61.72	60.20	61.51	913,659
24 Apr 15	61.33000 -0.67	62.27	61.22	62.27	677,340
23 Apr 15	62.00000 +0.26	62.40	60.78	61.64	661,858
22 Apr 15	61.74000 -0.13	62.09	60.40	62.09	1,365,903
21 Apr 15	61.87000 -2.38	64.69	61.56	64.66	2,203,715
20 Apr 15	64.25000 +0.25	65.42	63.86	63.86	1,749,776
17 Apr 15	64.00500 -1.18	64.30	63.22	63.78	871,118
16 Apr 15	65.18000 -0.48	65.75	65.05	65.65	367,670
15 Apr 15	65.66000 +0.16	66.08	65.30	65.90	410,318
14 Apr 15	65.50500 +0.06	65.64	64.63	65.29	315,112
13 Apr 15	65.44000 -0.51	66.22	65.26	65.77	503,171
10 Apr 15	65.95000 +0.82	66.07	64.79	65.19	502,348
09 Apr 15	65.13000 -0.08	65.40	64.20	65.11	522,866
08 Apr 15	65.21000 +0.92	65.26	63.67	64.22	648,326
07 Apr 15	64.29000 -0.16	64.69	64.14	64.63	528,051
06 Apr 15	64.45000 +0.59	64.81	63.53	63.72	1,452,738
02 Apr 15	63.86000 +0.92	64.07	62.45	62.72	791,026
01 Apr 15	62.94000 -1.11	63.99	61.87	63.99	1,160,489
31 Mar 15	64.05000 -0.23	64.80	63.93	64.28	729,980
30 Mar 15	64.28000 +0.49	64.77	63.94	64.21	783,665
27 Mar 15	63.79000 +0.59	63.95	63.12	63.41	805,570
26 Mar 15	63.20000 -0.63	63.93	62.76	63.67	754,421
25 Mar 15	63.83000 +0.37	66.35	63.65	64.33	1,469,437
24 Mar 15	63.46000 -1.52	65.12	63.44	64.90	677,978
23 Mar 15	64.98000 +0.54	65.15	64.01	64.81	894,329
20 Mar 15	64.44000 +0.88	64.54	63.64	63.78	1,472,023
19 Mar 15	63.56500 +0.31	63.64	62.85	63.14	404,917
18 Mar 15	63.26000 -0.18	63.63	62.10	63.23	744,486
17 Mar 15	63.44000 +0.26	63.85	62.96	63.25	644,715
16 Mar 15	63.18000 +0.28	63.49	62.72	62.99	795,491
13 Mar 15	62.90000 +0.47	63.17	61.85	62.34	922,876
12 Mar 15	62.43000 +1.48	62.49	61.07	61.32	480,744
11 Mar 15	60.95000 -0.10	61.08	60.02	61.03	646,306
10 Mar 15	61.05000 -1.15	61.84	60.67	61.72	728,586
09 Mar 15	62.20000 +0.54	62.47	61.54	62.01	472,697
06 Mar 15	61.66000 -1.03	62.90	61.52	62.35	527,309
05 Mar 15	62.69000 -0.08	63.40	62.22	63.10	855,911
04 Mar 15	62.76500 +0.42	63.10	61.91	62.53	846,980
03 Mar 15	62.34000 +0.01	62.38	61.42	62.20	579,304
02 Mar 15	62.32500 -0.20	62.53	61.53	62.43	719,915
27 Feb 15	62.53000 -0.20	62.90	62.16	62.57	490,471
26 Feb 15	62.73000 +0.53	62.86	61.98	62.27	511,192
25 Feb 15	62.20000 -0.41	62.88	61.93	62.17	660,126
24 Feb 15	62.61000 +0.46	62.65	62.00	62.36	577,214
23 Feb 15	62.15000 +0.03	62.43	61.33	62.22	644,733
20 Feb 15	62.12000 +0.51	62.44	60.87	61.50	772,591
19 Feb 15	61.61000 +0.64	61.91	60.23	60.84	1,171,106
18 Feb 15	60.97500 +1.54	61.04	59.05	59.37	1,287,639
17 Feb 15	59.43000 -0.05	59.64	57.68	59.55	849,657
13 Feb 15	59.48000 +0.45	59.55	58.52	58.87	1,055,170
12 Feb 15	59.02500 +1.37	59.07	57.62	57.99	899,119
11 Feb 15	57.66000 -0.14	58.23	57.37	57.95	982,456
10 Feb 15	57.80000 +0.11	58.81	57.50	58.81	1,129,172
09 Feb 15	57.69000 -1.76	59.14	57.65	59.14	1,115,270
06 Feb 15	59.45000 +1.29	59.46	58.01	58.83	1,506,282
05 Feb 15	58.16000 +0.45	58.52	57.45	58.29	1,396,682
04 Feb 15	57.71000 +2.96	58.49	52.72	52.84	3,158,214
03 Feb 15	54.75000 +0.70	54.87	53.83	54.15	1,185,164
02 Feb 15	54.05000 +1.28	54.06	51.96	52.99	1,923,703
30 Jan 15	52.77000 -1.85	54.71	52.64	54.12	1,100,197
29 Jan 15	54.62000 +0.48	54.68	53.32	54.33	841,471
28 Jan 15	54.14000 -0.10	55.18	53.91	54.60	815,708
27 Jan 15	54.24000 -0.12	54.57	53.32	53.64	780,089
26 Jan 15	54.36000 -0.02	54.65	53.72	54.32	1,106,205
23 Jan 15	54.38000 +0.37	54.85	53.87	54.00	1,163,119
22 Jan 15	54.01000 +0.37	54.02	52.75	53.89	1,280,146
21 Jan 15	53.64000 -0.63	54.50	53.41	53.97	919,068
20 Jan 15	54.27000 +0.67	54.42	51.95	53.52	1,821,712
16 Jan 15	53.59500 +0.60	53.94	52.90	53.11	1,173,669
15 Jan 15	53.00000 -0.04	53.54	52.40	53.08	1,376,549
14 Jan 15	53.04000 -1.07	53.85	52.60	53.16	1,486,455
13 Jan 15	54.11000 -0.27	55.42	53.67	54.84	1,192,247
12 Jan 15	54.38500 -1.38	56.22	54.06	56.02	1,471,508
09 Jan 15	55.76000 -1.14	57.14	55.71	56.98	627,172
08 Jan 15	56.90000 +0.29	57.81	56.75	56.78	1,003,990
07 Jan 15	56.61000 +1.53	56.74	54.75	55.29	1,454,452
06 Jan 15	55.08000 -0.46	56.64	54.50	56.09	1,741,563
05 Jan 15	55.54000 -1.40	57.60	55.33	57.49	1,640,230
02 Jan 15	56.94000 -1.35	58.29	56.00	58.25	1,146,643
31 Dec 14	58.29000 -0.78	60.18	58.23	59.28	1,114,872
30 Dec 14	59.07000 -0.60	60.45	59.05	59.96	741,542
29 Dec 14	59.67500 +0.42	59.99	58.51	58.94	677,816
26 Dec 14	59.26000 +0.63	59.33	58.58	58.81	423,178
24 Dec 14	58.62500 +0.12	58.85	58.13	58.81	353,084
23 Dec 14	58.51000 -0.20	59.21	58.35	59.09	760,840
22 Dec 14	58.71000 +0.46	58.97	58.13	58.66	637,136
19 Dec 14	58.25000 -0.38	58.94	57.88	58.63	2,165,188
18 Dec 14	58.62500 +1.90	58.69	56.87	56.94	1,193,180
17 Dec 14	56.72500 +1.59	56.84	54.64	55.46	1,140,858
16 Dec 14	55.13750 +0.37	55.68	54.21	54.73	1,161,598
15 Dec 14	54.77000 -0.36	55.30	54.01	55.21	1,055,050
12 Dec 14	55.13000 -1.38	56.15	54.76	54.78	743,208
11 Dec 14	56.51000 +0.19	57.10	56.35	56.35	624,090
10 Dec 14	56.31500 -0.72	57.40	56.20	56.96	777,036
09 Dec 14	57.03000 -0.61	57.47	56.37	57.28	888,658
08 Dec 14	57.64000 -0.03	58.44	57.17	58.24	1,001,910
05 Dec 14	57.66500 +0.63	57.95	56.90	56.90	1,107,954
04 Dec 14	57.03500 +0.79	57.07	56.05	56.62	956,188
03 Dec 14	56.24000 -0.38	56.99	55.75	56.72	1,172,700
02 Dec 14	56.62500 -0.54	57.36	56.08	57.06	1,393,376
01 Dec 14	57.16500 +0.56	57.84	56.67	56.76	1,393,448
28 Nov 14	56.61000 +0.32	57.44	56.44	56.67	646,348
26 Nov 14	56.29500 +2.01	56.78	55.03	55.08	1,953,210
25 Nov 14	54.28500 +0.95	54.44	53.15	53.72	1,034,388
24 Nov 14	53.33500 -0.06	54.03	52.94	53.62	714,740
21 Nov 14	53.39500 +0.33	53.92	53.24	53.83	747,480
20 Nov 14	53.07000 -0.64	53.75	52.90	53.51	786,908
19 Nov 14	53.70500 +0.00	54.19	53.31	53.88	947,308
18 Nov 14	53.70500 -0.50	54.63	53.65	54.28	1,415,878
17 Nov 14	54.20500 +0.07	54.85	53.97	54.28	703,972
14 Nov 14	54.13500 +0.30	54.43	53.45	54.12	1,187,534
13 Nov 14	53.83000 +0.49	53.98	53.37	53.37	1,052,652
12 Nov 14	53.34500 +0.57	53.63	52.03	52.36	1,108,634
11 Nov 14	52.77500 -1.83	54.37	52.57	53.78	1,468,606
10 Nov 14	54.60250 +0.76	54.63	53.58	54.06	1,382,366
07 Nov 14	53.84000 -0.08	54.58	53.22	53.83	1,453,228
06 Nov 14	53.92000 +1.09	54.17	52.16	53.27	2,105,196
05 Nov 14	52.83000 -0.56	54.05	52.64	53.99	1,502,778
04 Nov 14	53.39500 -0.77	54.56	53.15	53.67	1,088,348
03 Nov 14	54.17000 +0.04	54.59	53.66	54.13	858,408
31 Oct 14	54.12500 +0.79	54.69	53.76	53.97	1,293,730
30 Oct 14	53.33000 +0.38	53.34	52.60	52.91	1,011,362
29 Oct 14	52.95500 +0.59	52.99	51.39	52.40	2,098,132
28 Oct 14	52.37000 +0.99	52.65	51.31	51.57	875,082
27 Oct 14	51.38000 +0.13	51.41	50.85	51.25	1,559,064
24 Oct 14	51.25000 -0.05	51.78	51.01	51.51	618,838
23 Oct 14	51.30000 +0.15	51.95	51.20	51.79	728,804
22 Oct 14	51.15500 -0.60	52.17	51.08	51.88	897,120
21 Oct 14	51.76000 +0.73	51.94	51.04	51.21	1,092,234
20 Oct 14	51.03000 +0.91	51.26	50.03	50.08	943,606
17 Oct 14	50.11500 +0.77	50.21	49.06	49.76	1,124,074
16 Oct 14	49.34500 +0.15	49.57	48.47	48.60	960,090
15 Oct 14	49.20000 +0.10	49.56	48.31	48.60	1,186,926
14 Oct 14	49.09500 +0.63	49.44	48.42	48.60	1,041,040
13 Oct 14	48.46500 -0.89	49.56	48.38	49.52	1,151,498
10 Oct 14	49.35500 -0.80	50.99	49.34	50.15	929,084
09 Oct 14	50.15500 -1.12	51.29	50.00	51.26	889,844
08 Oct 14	51.27000 +0.67	51.32	50.26	50.45	974,586
07 Oct 14	50.60000 -0.53	51.10	50.28	50.66	1,047,304
06 Oct 14	51.12750 -0.52	51.96	50.51	51.90	766,970
03 Oct 14	51.65000 +0.15	52.07	51.37	51.76	3,117,542
02 Oct 14	51.50000 +0.35	51.83	50.77	51.22	1,414,660
01 Oct 14	51.14500 -0.03	51.36	50.34	51.17	1,634,012
30 Sep 14	51.17500 +0.06	51.46	50.80	51.24	1,082,334
29 Sep 14	51.12000 +0.26	51.23	50.50	50.58	542,842
26 Sep 14	50.85500 +0.38	51.08	50.38	50.75	502,462
25 Sep 14	50.47500 -0.53	50.88	49.83	50.74	750,500
24 Sep 14	51.00000 +0.79	51.24	50.46	50.46	630,974
23 Sep 14	50.20500 -0.67	50.82	50.10	50.65	866,000
22 Sep 14	50.87500 -0.83	51.70	50.65	51.53	742,200
19 Sep 14	51.70000 -0.13	51.99	51.40	51.89	1,084,200
18 Sep 14	51.83500 +0.78	51.97	51.09	51.35	958,600
17 Sep 14	51.05500 -0.28	51.32	50.74	51.31	977,000
16 Sep 14	51.34000 +0.22	51.51	50.87	50.95	1,262,200
15 Sep 14	51.11500 +0.35	51.21	50.31	50.77	751,400
12 Sep 14	50.77000 -0.56	51.65	50.69	51.43	899,800
11 Sep 14	51.33500 +0.24	51.60	50.65	50.96	1,260,200
10 Sep 14	51.09000 +0.59	51.35	50.15	50.81	1,268,000
09 Sep 14	50.50000 +1.60	51.28	50.19	50.65	2,552,400
08 Sep 14	48.89500 -0.11	49.12	48.71	48.79	682,000
05 Sep 14	49.01000 +0.18	49.10	48.08	48.99	1,012,800
04 Sep 14	48.83000 -0.20	49.91	48.72	49.16	1,195,800
03 Sep 14	49.03500 -0.13	49.51	48.76	49.10	1,252,400
02 Sep 14	49.16500 -0.01	49.26	48.56	49.06	1,106,400
29 Aug 14	49.18000 -0.01	49.96	49.12	49.35	827,800
28 Aug 14	49.19000 +0.37	49.55	48.54	48.73	963,200
27 Aug 14	48.82000 -0.14	49.62	48.75	49.00	948,200
26 Aug 14	48.96000 +0.88	49.10	48.00	48.08	1,438,400
25 Aug 14	48.08500 +0.61	48.13	47.47	47.68	1,285,800
22 Aug 14	47.47500 -0.44	47.90	47.46	47.67	1,207,400
21 Aug 14	47.91500 -0.34	48.88	47.54	48.86	2,663,400
20 Aug 14	48.25500 +4.79	49.04	45.40	45.75	7,834,800
19 Aug 14	43.46500 -0.88	44.75	43.33	44.65	2,461,000
18 Aug 14	44.35000 +0.73	44.72	43.63	44.15	1,208,600
15 Aug 14	43.61500 -0.29	44.37	43.13	44.07	1,399,800
14 Aug 14	43.90750 +0.50	44.03	43.15	43.32	1,044,000
13 Aug 14	43.40500 +1.12	43.60	42.30	42.35	1,349,200
12 Aug 14	42.28500 -0.61	42.94	41.99	42.83	1,118,000
11 Aug 14	42.89500 +0.53	43.13	42.38	42.46	776,600
08 Aug 14	42.36000 +0.35	42.40	41.78	42.08	656,400
07 Aug 14	42.01000 +0.20	42.40	41.90	42.03	1,203,800
06 Aug 14	41.81000 +0.28	42.81	41.42	41.49	1,796,000
05 Aug 14	41.53000 -1.51	43.00	40.83	42.76	3,295,400
04 Aug 14	43.03500 -0.03	43.25	42.68	43.20	783,400
01 Aug 14	43.06500 +0.31	43.16	42.26	42.72	1,406,200
31 Jul 14	42.75000 -0.42	42.94	42.47	42.81	1,006,200
30 Jul 14	43.17500 -0.17	43.88	42.93	43.49	650,600
29 Jul 14	43.35000 -0.52	44.61	43.33	43.96	646,200
28 Jul 14	43.87000 -0.38	44.35	43.76	44.24	608,000
25 Jul 14	44.24500 -0.25	44.47	43.94	44.30	671,600
24 Jul 14	44.49500 +0.91	44.54	43.60	43.60	1,201,200
23 Jul 14	43.58000 -0.31	43.86	43.26	43.79	735,600
22 Jul 14	43.89500 +1.08	43.97	42.50	42.90	1,635,200
21 Jul 14	42.81000 -0.11	43.04	42.71	42.71	599,600
18 Jul 14	42.92500 +0.38	43.14	42.40	42.51	911,000
17 Jul 14	42.54000 -0.67	43.27	42.40	43.03	1,671,000
16 Jul 14	43.21000 -0.67	44.21	42.97	44.17	1,076,000
15 Jul 14	43.88500 -0.33	44.85	43.72	44.21	941,400
14 Jul 14	44.21000 -0.28	44.84	44.15	44.81	649,600
11 Jul 14	44.49500 -0.09	44.57	43.97	44.54	564,600
10 Jul 14	44.58000 -0.14	44.81	43.96	44.42	560,400
09 Jul 14	44.72500 -0.33	45.38	44.56	45.22	541,000
08 Jul 14	45.05000 -0.66	45.69	44.93	45.54	804,400
07 Jul 14	45.70500 -0.08	46.06	45.51	45.62	742,000
03 Jul 14	45.78750 -0.09	46.12	45.47	45.91	988,200
02 Jul 14	45.88000 +0.65	46.30	44.85	44.85	971,600
01 Jul 14	45.23500 +0.87	45.50	44.25	44.78	1,366,000
30 Jun 14	44.37000 +1.40	44.60	42.93	42.94	1,639,600
27 Jun 14	42.97500 -0.04	43.33	42.56	43.33	10,213,800
26 Jun 14	43.01500 -0.36	43.47	42.83	43.47	919,600
25 Jun 14	43.37500 +0.10	43.49	43.05	43.29	672,400
24 Jun 14	43.27500 -0.39	43.72	42.92	43.44	1,044,400
23 Jun 14	43.66500 -0.74	44.28	43.55	44.27	884,600
20 Jun 14	44.41000 -0.28	44.87	44.13	44.87	1,082,200
19 Jun 14	44.69500 -0.12	45.50	44.65	44.92	658,800
18 Jun 14	44.81500 +0.92	44.91	43.79	43.88	1,090,400
17 Jun 14	43.89250 +0.07	44.10	43.31	43.76	1,588,000
16 Jun 14	43.82500 +0.13	44.08	43.42	43.97	767,800
13 Jun 14	43.69500 -0.44	44.53	43.56	44.28	590,600
12 Jun 14	44.13000 -0.26	44.71	43.71	44.50	873,000
11 Jun 14	44.39500 -1.13	45.47	44.32	45.15	1,388,000
10 Jun 14	45.52000 -0.81	46.24	44.93	46.08	641,000
09 Jun 14	46.33000 -0.23	46.77	46.11	46.36	413,800
06 Jun 14	46.56500 -0.01	47.17	46.44	46.65	812,200
05 Jun 14	46.57500 +0.58	46.60	45.71	46.13	786,200
04 Jun 14	45.99000 +0.78	46.01	45.09	45.10	692,200
03 Jun 14	45.21500 -0.68	45.91	45.12	45.78	995,600
02 Jun 14	45.89500 +0.53	45.97	45.35	45.52	667,200
30 May 14	45.36000 -0.48	46.00	45.15	45.83	742,600
29 May 14	45.84000 +0.44	45.85	45.24	45.35	626,000
28 May 14	45.40000 -0.59	45.96	45.10	45.79	696,000
27 May 14	45.99000 +0.20	46.17	45.62	45.99	703,000
23 May 14	45.79500 +0.10	45.96	44.83	45.03	646,600
22 May 14	45.69500 +0.28	45.94	45.08	45.08	554,000
21 May 14	45.41000 +0.12	45.66	45.01	45.60	787,400
20 May 14	45.29000 -0.27	45.58	44.87	45.58	843,000
19 May 14	45.56500 -0.26	46.09	45.49	45.56	598,400
16 May 14	45.82500 -0.08	46.10	45.37	45.84	774,000
15 May 14	45.90500 -0.14	46.07	45.21	46.01	1,007,200
14 May 14	46.04000 -0.86	46.91	45.86	46.74	951,000
13 May 14	46.90500 -0.29	47.62	46.72	47.18	1,572,200
12 May 14	47.19500 +1.20	47.40	46.01	46.24	1,679,600
09 May 14	45.99000 +1.61	46.03	44.19	44.33	1,406,200
08 May 14	44.38000 +1.80	45.99	43.24	44.01	2,451,800
07 May 14	42.58000 -0.83	43.08	42.15	43.03	1,764,400
06 May 14	43.41500 -0.65	44.13	43.35	43.93	726,200
05 May 14	44.06500 +0.43	44.33	43.01	43.21	962,000
02 May 14	43.63500 +0.41	44.00	43.20	43.23	709,400
01 May 14	43.22000 +0.21	43.40	42.41	43.15	975,800
30 Apr 14	43.01000 +1.04	43.01	41.65	41.83	1,354,600
29 Apr 14	41.96500 +0.22	43.00	41.83	42.24	1,174,800
28 Apr 14	41.75000 -0.49	42.80	41.38	42.33	923,800
25 Apr 14	42.24500 -0.14	42.56	42.00	42.26	917,400
24 Apr 14	42.38500 -0.96	43.66	42.22	43.66	1,261,200
23 Apr 14	43.34000 -0.58	44.00	43.29	43.76	755,800
22 Apr 14	43.92500 +0.33	44.00	43.45	43.78	686,200
21 Apr 14	43.60000 +0.18	43.63	43.18	43.38	415,000
17 Apr 14	43.41500 +0.59	43.65	42.65	42.87	699,400
16 Apr 14	42.82500 +0.33	43.00	42.60	42.67	816,800
15 Apr 14	42.49000 -0.03	42.67	41.70	42.62	975,200
14 Apr 14	42.52500 +0.40	43.22	42.03	42.48	1,017,200
11 Apr 14	42.12500 -0.94	43.00	41.75	42.65	2,146,400
10 Apr 14	43.06500 -2.22	45.33	43.01	45.13	1,388,400
09 Apr 14	45.28500 +0.55	45.38	44.25	44.69	767,200
08 Apr 14	44.73500 -0.03	45.15	44.51	44.73	787,600
07 Apr 14	44.77000 -0.73	45.61	44.69	45.28	1,243,600
04 Apr 14	45.50000 -1.65	47.49	45.45	47.49	946,800
03 Apr 14	47.15000 -0.07	47.68	46.72	47.34	1,049,600
02 Apr 14	47.22500 +0.81	47.44	46.35	46.47	930,400
01 Apr 14	46.42000 +0.70	46.42	45.86	45.94	1,005,800
31 Mar 14	45.71500 +0.99	45.81	44.68	44.77	1,006,200
28 Mar 14	44.73000 -0.36	45.38	44.67	45.04	686,400
27 Mar 14	45.09000 -0.16	45.42	44.78	45.42	584,000
26 Mar 14	45.25000 -0.88	46.50	45.22	46.32	929,800
25 Mar 14	46.13000 +0.20	46.70	45.99	46.13	616,200
24 Mar 14	45.93000 -0.81	47.04	45.63	46.95	977,400
21 Mar 14	46.73500 -0.42	47.44	46.62	47.22	1,625,200
20 Mar 14	47.15500 +0.27	47.22	46.62	46.85	459,800
19 Mar 14	46.88000 -0.35	47.50	46.51	47.36	773,600
18 Mar 14	47.23000 +0.27	47.42	46.63	46.96	774,200
17 Mar 14	46.95500 +0.17	47.40	46.50	47.10	811,400
14 Mar 14	46.78500 -0.19	47.30	46.45	46.69	1,168,600
13 Mar 14	46.97000 -0.53	48.08	46.75	47.60	1,541,600
12 Mar 14	47.50000 +0.85	47.57	46.03	46.53	1,200,200
11 Mar 14	46.65000 -0.50	47.29	46.31	46.96	1,011,800
10 Mar 14	47.15500 +0.07	47.29	46.62	46.95	1,421,200
07 Mar 14	47.08500 +0.17	47.45	46.52	47.16	2,070,800
06 Mar 14	46.92000 +1.02	47.10	45.79	46.03	1,476,400
05 Mar 14	45.89500 +0.28	45.99	45.25	45.65	1,202,600
04 Mar 14	45.61500 +1.35	45.94	44.69	44.69	1,481,000
03 Mar 14	44.26500 -0.39	44.50	43.79	44.33	1,175,800
28 Feb 14	44.65000 +0.22	45.10	44.15	44.53	1,218,600
27 Feb 14	44.43500 +0.07	44.69	44.00	44.22	815,400
26 Feb 14	44.37000 -0.38	44.93	44.13	44.67	1,419,600
25 Feb 14	44.75000 +0.53	45.21	43.89	43.93	2,004,000
24 Feb 14	44.22000 +0.47	44.30	43.72	43.96	1,070,800
21 Feb 14	43.75000 -0.07	44.31	43.63	44.17	1,147,800
20 Feb 14	43.82000 +0.98	44.08	42.85	42.85	1,237,600
19 Feb 14	42.84000 -0.31	43.77	42.77	43.06	1,796,600
18 Feb 14	43.15500 +0.36	43.61	42.82	42.86	1,402,600
14 Feb 14	42.79000 +0.55	42.81	42.00	42.22	1,017,600
13 Feb 14	42.24000 -0.20	42.74	41.63	42.11	1,906,600
12 Feb 14	42.44500 -0.38	43.04	42.29	43.00	1,292,800
11 Feb 14	42.82500 -0.39	43.22	42.44	43.13	2,826,600
10 Feb 14	43.21500 +0.04	43.60	42.88	43.60	1,294,200
07 Feb 14	43.17500 -0.17	44.09	42.76	43.65	1,748,000
06 Feb 14	43.34500 +0.63	43.65	42.83	43.01	3,154,400
05 Feb 14	42.72000 -2.77	43.15	40.01	42.50	9,812,400
04 Feb 14	45.49500 +0.76	45.80	44.78	45.23	2,356,800
03 Feb 14	44.73500 -1.21	46.34	44.17	45.97	1,841,200
31 Jan 14	45.94500 -0.90	46.62	45.85	46.35	1,153,000
30 Jan 14	46.85000 +0.66	47.35	46.13	46.58	1,366,200
29 Jan 14	46.18500 -0.34	46.69	45.97	46.28	1,316,600
28 Jan 14	46.53000 +0.25	47.24	46.37	46.54	1,176,000
27 Jan 14	46.27500 -0.73	47.47	45.77	47.00	1,233,000
24 Jan 14	47.00500 -0.76	47.59	46.72	47.44	1,279,400
23 Jan 14	47.76500 +0.47	47.83	46.76	47.25	1,538,800
22 Jan 14	47.30000 -0.57	48.29	46.99	47.87	1,485,800
21 Jan 14	47.87000 -0.92	49.42	47.64	49.07	2,075,200
17 Jan 14	48.79000 +0.16	48.99	48.15	48.48	803,200
16 Jan 14	48.63500 -0.27	48.79	48.12	48.60	1,375,400
15 Jan 14	48.90500 +0.46	49.03	48.15	48.50	1,639,200
14 Jan 14	48.44500 +2.69	48.47	46.13	46.13	1,943,000
13 Jan 14	45.75500 +0.69	46.89	45.10	45.10	1,266,000
10 Jan 14	45.06000 -0.01	45.53	44.75	45.15	646,600
09 Jan 14	45.07500 -0.02	45.66	44.68	45.15	744,400
08 Jan 14	45.09500 -0.27	45.96	44.68	45.52	1,163,400
07 Jan 14	45.36500 +0.49	45.66	44.76	44.84	1,230,000
06 Jan 14	44.87500 -0.47	45.69	44.84	45.49	1,059,200
03 Jan 14	45.34000 +0.49	45.48	44.85	44.88	1,202,800
02 Jan 14	44.85000 -0.54	45.32	44.46	45.32	1,070,800
31 Dec 13	45.39000 +0.56	45.70	44.75	44.84	1,247,000
30 Dec 13	44.83000 +0.02	45.17	44.42	44.90	888,800
27 Dec 13	44.81500 -0.14	45.22	44.73	45.13	572,600
26 Dec 13	44.95000 +0.37	45.30	44.51	44.89	1,009,600
24 Dec 13	44.58500 -0.08	44.92	44.50	44.57	799,000
23 Dec 13	44.66000 +0.99	44.70	43.68	43.93	12,069,000
20 Dec 13	43.67250 +1.11	44.26	42.76	42.99	2,202,800
19 Dec 13	42.56500 +0.63	42.72	41.78	42.01	1,137,000
18 Dec 13	41.93500 +0.13	42.28	40.92	41.76	825,800
17 Dec 13	41.80900 +0.38	42.28	41.29	41.40	969,200
16 Dec 13	41.42500 +0.47	41.71	40.96	41.26	566,800
13 Dec 13	40.96000 +0.63	41.03	40.31	40.40	755,000
12 Dec 13	40.33000 -0.62	40.92	40.08	40.90	571,400
11 Dec 13	40.95000 -0.36	41.29	40.71	41.26	501,800
10 Dec 13	41.31000 -0.75	42.00	41.08	41.89	557,400
09 Dec 13	42.06000 +0.43	42.46	41.67	41.99	753,000
06 Dec 13	41.63500 +0.21	42.01	41.28	41.51	977,200
05 Dec 13	41.42500 +0.15	41.50	41.04	41.27	1,078,600
04 Dec 13	41.27000 +0.62	41.49	40.25	40.60	1,274,400
03 Dec 13	40.65500 -0.38	41.23	40.40	41.00	1,038,000
02 Dec 13	41.03000 -0.32	41.49	41.01	41.38	547,600
29 Nov 13	41.34500 -0.10	41.98	41.26	41.69	266,400
27 Nov 13	41.45000 +0.23	41.71	41.26	41.59	612,600
26 Nov 13	41.22500 +1.30	41.67	40.38	40.53	1,307,000
25 Nov 13	39.92500 -1.91	41.85	39.79	41.85	1,803,000
22 Nov 13	41.83500 +0.08	42.13	41.56	41.83	366,800
21 Nov 13	41.75500 +0.59	41.91	41.08	41.17	398,000
20 Nov 13	41.16500 -0.53	42.00	41.01	41.75	449,000
19 Nov 13	41.70000 -0.43	42.15	41.40	42.03	502,200
18 Nov 13	42.13000 -0.13	42.56	41.88	42.28	640,000
15 Nov 13	42.25500 -0.15	42.49	41.82	42.40	795,800
14 Nov 13	42.40500 -0.10	42.67	42.05	42.67	1,448,800
13 Nov 13	42.50000 +0.79	42.50	41.18	41.60	814,000
12 Nov 13	41.70500 -0.18	41.85	41.33	41.66	447,600
11 Nov 13	41.89000 +0.04	42.25	41.75	41.95	788,200
08 Nov 13	41.85000 +0.43	42.49	41.35	41.41	1,248,200
07 Nov 13	41.42000 -1.71	43.36	41.35	43.12	1,216,200
06 Nov 13	43.12500 +1.44	44.18	41.79	42.52	1,844,000
05 Nov 13	41.68500 +0.15	41.76	41.11	41.48	1,537,200
04 Nov 13	41.53500 +0.59	41.76	41.19	41.23	1,465,200
01 Nov 13	40.94500 -0.65	41.60	40.40	41.54	1,590,000
31 Oct 13	41.59250 -0.80	42.31	41.42	42.31	697,600
30 Oct 13	42.39100 -0.74	43.20	42.13	43.20	1,024,800
29 Oct 13	43.13000 +0.29	43.21	42.66	43.02	1,295,200
28 Oct 13	42.84000 +0.53	43.11	42.22	42.22	984,400
25 Oct 13	42.31500 +0.65	42.31	41.55	41.88	919,000
24 Oct 13	41.67000 +0.43	42.17	41.15	41.41	1,489,000
23 Oct 13	41.23500 +0.45	41.35	40.51	40.70	816,000
22 Oct 13	40.78500 +0.63	40.92	40.12	40.22	967,200
21 Oct 13	40.15000 +0.02	40.48	39.97	40.08	1,103,200
18 Oct 13	40.13500 +0.46	40.56	39.67	40.01	1,888,400
17 Oct 13	39.67500 +0.61	39.76	38.63	39.02	1,428,800
16 Oct 13	39.06500 +0.69	39.38	38.51	38.72	1,128,800
15 Oct 13	38.37500 -0.51	39.03	38.12	38.81	1,533,600
14 Oct 13	38.89000 -0.02	38.92	38.25	38.72	1,455,600
11 Oct 13	38.91000 +0.73	38.93	38.08	38.26	858,800
10 Oct 13	38.18400 +1.22	38.43	37.19	37.33	1,602,000
09 Oct 13	36.96000 -0.71	38.09	36.17	37.94	2,389,800
08 Oct 13	37.66500 -2.11	40.26	37.38	39.79	5,298,800
07 Oct 13	39.78000 +0.69	40.20	39.40	39.62	1,602,200
04 Oct 13	39.09000 -0.06	39.40	38.99	39.08	810,600
03 Oct 13	39.15000 -0.19	39.38	38.92	39.17	807,800
02 Oct 13	39.34000 +0.11	39.48	38.80	39.08	970,800
01 Oct 13	39.23000 +0.67	39.26	38.39	38.44	1,147,200
30 Sep 13	38.56000 -0.08	38.58	38.15	38.23	752,800
27 Sep 13	38.64500 +0.13	38.74	38.17	38.46	1,169,800
26 Sep 13	38.52000 +0.39	38.80	38.25	38.26	893,000
25 Sep 13	38.13500 -0.26	38.49	37.90	38.38	989,000
24 Sep 13	38.39000 -0.35	38.90	38.25	38.90	1,013,400
23 Sep 13	38.74500 -0.25	39.42	38.50	39.02	1,274,400
20 Sep 13	38.99500 -1.58	40.53	38.98	40.53	1,565,200
19 Sep 13	40.57500 +0.06	40.78	40.35	40.50	514,400
18 Sep 13	40.51500 +0.19	40.63	39.70	40.21	1,011,200
17 Sep 13	40.32500 +0.23	40.47	40.10	40.34	594,800
16 Sep 13	40.09500 +0.40	40.60	40.07	40.08	1,188,200
13 Sep 13	39.70000 +0.02	39.78	39.28	39.44	1,913,800
12 Sep 13	39.67600 -0.03	39.99	39.50	39.72	769,600
11 Sep 13	39.71000 +0.21	39.76	39.21	39.49	689,200
10 Sep 13	39.50000 -0.31	40.00	39.39	39.92	648,200
09 Sep 13	39.81000 +0.49	39.83	39.38	39.38	696,600
06 Sep 13	39.32500 -0.32	39.99	38.85	39.81	955,800
05 Sep 13	39.64500 -0.46	40.33	39.60	40.21	807,000
04 Sep 13	40.10500 -0.83	40.21	39.63	39.67	3,877,400
03 Sep 13	40.94000 +0.05	41.50	40.44	41.13	697,400
30 Aug 13	40.89000 -0.03	41.07	40.67	40.81	697,000
29 Aug 13	40.91500 +0.94	41.15	40.01	40.03	665,200
28 Aug 13	39.97000 -0.17	40.38	39.78	40.05	635,200
27 Aug 13	40.14000 -0.78	40.97	40.13	40.49	980,600
26 Aug 13	40.92500 +0.01	41.06	40.44	40.91	821,200
23 Aug 13	40.92000 +0.47	41.05	40.04	40.61	1,843,000
22 Aug 13	40.44500 +3.99	42.74	39.42	39.45	5,997,200
21 Aug 13	36.45000 -0.48	37.15	36.26	36.88	1,456,600
20 Aug 13	36.93000 +0.13	37.24	36.56	36.94	726,400
19 Aug 13	36.80500 +0.58	36.85	36.10	36.17	683,000
16 Aug 13	36.22500 -0.42	36.52	36.09	36.49	698,400
15 Aug 13	36.64500 -1.36	37.75	36.54	37.74	956,800
14 Aug 13	38.01000 -0.28	38.47	38.00	38.17	727,200
13 Aug 13	38.28500 +0.29	39.15	38.08	38.13	1,496,600
12 Aug 13	37.99500 +1.04	38.00	37.02	37.04	1,284,200
09 Aug 13	36.95500 +0.26	37.25	36.66	36.72	808,800
08 Aug 13	36.70000 +0.05	37.00	36.50	36.87	833,400
07 Aug 13	36.65000 -0.47	37.09	36.61	37.00	681,600
06 Aug 13	37.12000 -0.13	37.38	36.79	37.28	518,000
05 Aug 13	37.25000 +0.31	37.33	36.83	36.94	860,200
02 Aug 13	36.94500 +0.27	37.04	36.64	36.83	831,000
01 Aug 13	36.67500 +0.19	36.94	36.28	36.71	1,028,600
31 Jul 13	36.48000 -0.56	37.38	36.38	37.15	822,800
30 Jul 13	37.04500 -0.30	37.54	36.98	37.54	757,800
29 Jul 13	37.34500 +0.09	37.58	36.85	37.26	816,400
26 Jul 13	37.26000 -0.14	37.33	36.51	37.12	447,800
25 Jul 13	37.39500 +0.99	37.47	36.31	36.33	804,200
24 Jul 13	36.40000 -0.28	36.99	36.35	36.85	599,800
23 Jul 13	36.68500 -0.24	37.10	36.60	37.03	664,400
22 Jul 13	36.92500 +0.54	37.15	36.22	36.22	1,048,800
19 Jul 13	36.38500 -0.39	36.87	36.10	36.63	1,096,200
18 Jul 13	36.77000 -0.51	37.47	36.51	37.27	994,800
17 Jul 13	37.28000 +0.22	37.99	37.05	37.13	1,398,800
16 Jul 13	37.05900 +1.17	37.24	35.91	36.00	1,760,800
15 Jul 13	35.88500 +0.57	36.10	35.38	35.42	598,200
12 Jul 13	35.31500 -0.04	35.78	35.25	35.54	711,400
11 Jul 13	35.35500 +1.06	35.62	34.74	34.74	1,162,000
10 Jul 13	34.29500 +0.04	34.99	34.25	34.25	908,000
09 Jul 13	34.25000 +0.40	34.50	33.92	34.04	658,800
08 Jul 13	33.84500 +0.68	33.94	33.15	33.19	750,800
05 Jul 13	33.16500 +0.26	33.40	32.75	33.40	791,800
03 Jul 13	32.90000 -0.07	33.12	32.60	32.88	235,200
02 Jul 13	32.97500 +0.05	33.41	32.65	32.81	329,400
01 Jul 13	32.92500 +0.42	33.01	32.38	32.87	973,000
28 Jun 13	32.50500 -0.20	32.94	32.35	32.70	964,400
27 Jun 13	32.70500 +0.16	33.09	32.69	32.78	500,000
26 Jun 13	32.55000 +0.34	32.85	32.13	32.40	534,400
25 Jun 13	32.21000 +0.30	32.47	31.81	32.24	673,600
24 Jun 13	31.90500 -0.14	32.14	31.43	31.85	929,000
21 Jun 13	32.04500 -0.20	32.62	31.53	32.28	1,311,200
20 Jun 13	32.24500 -1.32	33.38	31.92	33.29	1,002,800
19 Jun 13	33.56000 -0.48	34.32	33.56	34.10	824,800
18 Jun 13	34.04500 +0.38	34.10	33.54	33.92	1,575,800
17 Jun 13	33.66500 +0.03	33.86	33.42	33.86	700,000
14 Jun 13	33.64000 +0.01	33.93	33.44	33.69	333,400
13 Jun 13	33.63500 +0.51	33.74	32.83	33.17	412,400
12 Jun 13	33.12000 -0.04	33.44	32.86	33.26	517,200
11 Jun 13	33.16000 -0.03	33.60	32.69	32.91	657,400
10 Jun 13	33.19500 +0.46	33.53	32.52	32.87	796,000
07 Jun 13	32.73500 +0.40	33.03	32.33	32.37	666,800
06 Jun 13	32.33000 -0.22	32.69	31.42	32.47	1,018,800
05 Jun 13	32.55000 -0.91	33.45	32.42	33.38	733,600
04 Jun 13	33.45500 -0.21	34.35	33.38	33.75	1,097,400
03 Jun 13	33.67000 +0.36	33.92	33.17	33.32	1,244,200
31 May 13	33.31000 -0.64	33.79	33.22	33.75	1,152,000
30 May 13	33.95000 -0.11	34.20	33.58	34.04	819,400
29 May 13	34.06000 -0.53	34.92	34.01	34.69	910,400
28 May 13	34.59000 +0.37	35.10	34.35	34.40	1,427,000
24 May 13	34.22000 -0.30	34.49	33.92	34.46	675,000
23 May 13	34.52000 +0.76	34.62	33.37	33.63	1,688,200
22 May 13	33.76000 -0.17	34.54	33.67	34.06	1,042,000
21 May 13	33.93000 +0.44	34.14	33.32	33.39	1,077,400
20 May 13	33.48500 +0.06	33.78	33.29	33.32	1,339,800
17 May 13	33.43000 +0.28	33.47	32.86	33.19	1,077,600
16 May 13	33.15000 +0.63	33.61	32.53	32.54	1,301,600
15 May 13	32.52000 +0.60	32.85	31.83	31.94	1,390,800
14 May 13	31.92500 +0.79	32.00	31.20	31.20	1,338,800
13 May 13	31.13500 +0.12	31.19	30.89	31.04	1,121,200
10 May 13	31.01500 -0.15	31.36	30.83	31.29	957,600
09 May 13	31.16000 -0.27	31.57	30.92	31.45	1,252,800
08 May 13	31.43500 -0.06	31.87	31.22	31.70	1,317,800
07 May 13	31.49000 -0.26	31.92	31.44	31.75	876,000
06 May 13	31.75000 +0.05	32.04	31.45	31.64	1,158,400
03 May 13	31.70500 -1.05	32.50	31.18	32.00	2,998,600
02 May 13	32.75000 +0.45	32.77	31.90	32.33	1,502,200
01 May 13	32.30000 -0.33	32.65	32.17	32.55	863,800
30 Apr 13	32.62500 +0.08	32.81	32.26	32.31	770,600
29 Apr 13	32.54500 -0.10	34.10	32.38	32.83	838,400
26 Apr 13	32.64000 +0.20	32.70	32.18	32.35	1,536,000
25 Apr 13	32.43500 +0.90	32.51	31.68	31.80	1,266,200
24 Apr 13	31.54000 -0.49	32.05	31.48	31.93	1,202,800
23 Apr 13	32.03000 -0.03	32.28	31.76	32.15	895,200
22 Apr 13	32.05500 +1.52	32.63	30.40	30.55	2,023,800
19 Apr 13	30.53000 +0.51	30.57	29.94	30.03	782,800
18 Apr 13	30.02500 +0.00	30.22	29.95	30.15	483,000
17 Apr 13	30.02500 -0.23	30.24	29.88	30.12	955,800
16 Apr 13	30.25500 +0.25	30.33	29.98	30.22	971,200
15 Apr 13	30.00000 -0.69	30.65	29.89	30.46	728,000
12 Apr 13	30.69500 -0.01	30.75	30.20	30.48	696,000
11 Apr 13	30.71000 -0.34	31.23	30.60	31.03	835,200
10 Apr 13	31.05000 +0.55	31.10	30.48	30.48	846,600
09 Apr 13	30.49500 +0.12	30.72	30.21	30.45	717,200
08 Apr 13	30.38000 +0.33	30.41	30.00	30.15	648,800
05 Apr 13	30.04500 -0.13	30.10	29.63	29.68	888,600
04 Apr 13	30.17500 +0.20	30.22	29.75	29.94	939,200
03 Apr 13	29.97000 -0.76	30.81	29.86	30.75	1,195,600
02 Apr 13	30.73000 +0.33	31.19	30.56	30.58	1,332,200
01 Apr 13	30.39500 -0.15	30.80	30.11	30.60	949,400
28 Mar 13	30.54000 -0.25	30.88	30.50	30.86	935,400
27 Mar 13	30.79000 -0.29	31.07	30.57	30.91	867,200
26 Mar 13	31.08500 +0.32	31.09	30.62	30.82	1,004,200
25 Mar 13	30.76000 -0.19	31.32	30.69	31.05	821,200
22 Mar 13	30.95000 +0.29	31.28	30.80	30.91	1,662,400
21 Mar 13	30.66000 +0.33	30.72	29.97	30.13	1,303,000
20 Mar 13	30.33500 -0.14	30.66	30.10	30.63	1,126,000
19 Mar 13	30.47000 +1.90	30.66	29.23	29.23	3,456,200
18 Mar 13	28.56500 -0.51	28.94	28.43	28.67	1,524,200
15 Mar 13	29.07500 +0.19	29.17	28.66	28.91	1,964,000
14 Mar 13	28.89000 +0.19	28.93	28.55	28.77	1,097,800
13 Mar 13	28.70000 +0.14	28.77	28.37	28.50	1,277,200
12 Mar 13	28.56000 +0.27	28.60	28.17	28.17	1,364,000
11 Mar 13	28.29000 -0.12	28.48	28.18	28.31	928,200
08 Mar 13	28.41000 +0.35	28.43	28.07	28.34	905,600
07 Mar 13	28.06000 +0.02	28.30	27.83	28.11	870,800
06 Mar 13	28.04000 -0.09	28.29	27.86	28.23	1,496,200
05 Mar 13	28.13500 +0.32	28.41	27.89	27.89	2,275,600
04 Mar 13	27.81500 +0.35	27.87	27.39	27.40	2,264,200
01 Mar 13	27.47000 +0.09	27.50	27.01	27.22	1,553,000
28 Feb 13	27.38050 +0.34	27.58	27.05	27.05	2,145,800
27 Feb 13	27.04000 +0.01	27.50	26.77	26.95	2,173,400
26 Feb 13	27.03000 +0.52	27.13	26.21	26.74	2,630,600
25 Feb 13	26.51500 -0.95	27.55	26.30	27.50	5,099,000
22 Feb 13	27.47000 -1.36	29.00	27.44	28.92	3,679,000
21 Feb 13	28.82500 -0.20	29.15	28.00	28.99	6,547,800
20 Feb 13	29.02500 -0.72	29.91	28.99	29.85	2,811,800
19 Feb 13	29.74500 -0.08	30.11	29.65	29.90	2,080,200
15 Feb 13	29.83000 -0.45	30.38	29.81	30.38	2,600,000
14 Feb 13	30.28500 -0.05	30.61	30.15	30.28	1,414,400
13 Feb 13	30.33000 +0.13	30.77	30.07	30.22	1,536,200
12 Feb 13	30.20000 +0.39	30.24	29.70	29.80	1,565,600
11 Feb 13	29.81500 -0.19	30.15	29.67	30.09	1,189,400
08 Feb 13	30.01000 -0.33	30.95	29.95	30.18	2,126,400
07 Feb 13	30.34000 +1.32	30.49	28.92	29.38	3,155,600
06 Feb 13	29.02000 -0.68	29.63	28.28	28.50	5,187,000
05 Feb 13	29.70000 +0.98	30.00	28.75	28.76	3,740,600
04 Feb 13	28.72000 +0.06	28.88	28.31	28.60	2,420,200
01 Feb 13	28.66000 +0.16	28.95	28.18	28.46	2,041,800
31 Jan 13	28.50100 +1.02	29.38	28.00	28.06	3,571,000
30 Jan 13	27.48500 +0.00	27.85	26.72	27.63	2,772,800
29 Jan 13	27.48500 -0.27	27.82	27.20	27.67	1,513,000
28 Jan 13	27.76000 -0.99	28.92	27.75	28.71	2,983,800
25 Jan 13	28.75500 +1.13	28.77	27.59	27.60	2,022,400
24 Jan 13	27.62500 +0.47	27.69	27.16	27.26	1,058,400
23 Jan 13	27.16000 -0.50	27.81	27.08	27.68	2,141,400
22 Jan 13	27.65500 +0.13	27.89	27.33	27.52	1,939,000
18 Jan 13	27.53000 -0.53	28.07	27.46	28.00	1,837,600
17 Jan 13	28.06500 +1.39	28.48	26.84	26.84	3,565,800
16 Jan 13	26.68000 -0.18	26.85	26.16	26.73	1,540,000
15 Jan 13	26.86500 +0.60	26.92	26.10	26.18	1,514,400
14 Jan 13	26.26500 -0.40	26.75	26.15	26.67	1,817,600
11 Jan 13	26.66000 -0.29	27.17	26.53	27.02	1,867,000
10 Jan 13	26.95000 -0.23	27.20	26.73	27.00	1,122,400
09 Jan 13	27.18000 +0.11	27.30	26.82	27.21	1,582,800
08 Jan 13	27.06500 +0.30	27.20	26.06	26.67	3,579,800
07 Jan 13	26.77000 -1.49	28.16	26.35	28.11	3,610,800
04 Jan 13	28.26000 -0.02	28.39	27.93	28.25	2,159,600
03 Jan 13	28.28000 +0.04	28.32	26.63	28.22	3,951,800
02 Jan 13	28.24000 +1.13	29.29	27.77	28.25	1,918,600
31 Dec 12	27.11000 +0.77	27.13	25.75	26.28	1,650,200
28 Dec 12	26.34000 -0.19	26.95	26.33	26.49	749,200
27 Dec 12	26.53500 -0.10	26.83	26.34	26.55	1,137,600
26 Dec 12	26.64000 -0.33	27.00	26.37	26.95	1,246,000
24 Dec 12	26.97000 -0.36	27.57	26.95	27.42	265,200
21 Dec 12	27.33000 -0.64	27.72	26.92	27.72	2,205,000
20 Dec 12	27.96580 -0.62	28.50	27.92	28.36	859,200
19 Dec 12	28.58500 +0.61	28.83	27.97	28.05	1,483,200
18 Dec 12	27.97480 -0.20	28.37	27.77	28.32	1,317,800
17 Dec 12	28.17500 +0.16	28.52	28.00	28.08	749,000
14 Dec 12	28.01000 -0.11	28.28	27.81	28.08	848,200
13 Dec 12	28.12500 -0.52	28.91	28.08	28.61	769,600
12 Dec 12	28.64500 -0.11	28.93	28.46	28.77	898,200
11 Dec 12	28.76000 +0.03	29.03	28.47	28.85	1,026,000
10 Dec 12	28.73000 -0.37	29.28	28.44	29.18	1,111,600
07 Dec 12	29.10000 +0.01	29.59	29.09	29.24	729,600
06 Dec 12	29.09500 -0.74	29.97	29.00	29.74	2,007,600
05 Dec 12	29.83000 -0.49	30.40	29.80	30.34	560,000
04 Dec 12	30.32000 -0.06	30.76	30.00	30.48	930,600
03 Dec 12	30.38000 +0.24	30.47	29.81	30.38	906,200
30 Nov 12	30.13500 -0.15	30.58	30.00	30.41	951,600
29 Nov 12	30.28500 -0.05	30.57	30.13	30.53	672,600
28 Nov 12	30.33500 -0.07	30.37	29.90	30.20	665,000
27 Nov 12	30.40900 +0.31	30.71	30.14	30.56	948,200
26 Nov 12	30.10000 -1.00	30.46	29.78	30.11	1,380,000
23 Nov 12	31.10000 +0.35	31.15	30.60	30.80	202,800
21 Nov 12	30.75500 -0.25	31.08	30.55	30.97	423,400
20 Nov 12	31.00000 +0.05	31.20	30.69	30.99	706,000
19 Nov 12	30.95000 +1.00	31.07	30.20	30.29	1,134,400
16 Nov 12	29.94990 +0.38	29.99	29.08	29.57	1,458,200
15 Nov 12	29.57000 +0.18	29.63	28.97	29.35	1,875,400
14 Nov 12	29.38500 -1.30	30.76	29.26	30.19	1,560,200
13 Nov 12	30.68000 +0.33	30.74	30.04	30.14	1,323,000
12 Nov 12	30.35500 -0.09	30.64	29.85	30.45	948,800
09 Nov 12	30.44000 +0.23	31.06	30.22	30.25	1,490,200
08 Nov 12	30.21500 -0.31	30.80	29.88	30.25	1,948,000
07 Nov 12	30.52000 +0.65	30.94	29.40	29.50	3,515,000
06 Nov 12	29.87500 +0.98	29.96	28.94	29.05	1,762,200
05 Nov 12	28.90000 +0.27	29.39	28.35	28.55	1,747,800
02 Nov 12	28.62500 -0.84	31.25	28.28	30.82	4,731,800
01 Nov 12	29.47000 +0.57	29.70	28.67	28.83	1,945,000
31 Oct 12	28.90000 +0.17	29.11	28.50	28.86	1,223,000
26 Oct 12	28.73000 -0.39	29.65	28.69	29.14	1,131,800
25 Oct 12	29.11500 -0.22	29.90	29.01	29.58	673,200
24 Oct 12	29.33000 +0.11	29.50	29.25	29.42	635,000
23 Oct 12	29.21500 -0.57	29.73	29.00	29.50	1,299,400
22 Oct 12	29.78000 -0.08	30.16	29.55	29.90	1,419,000
19 Oct 12	29.86000 -0.11	30.01	29.63	29.83	1,139,400
18 Oct 12	29.97500 +0.20	30.16	29.68	29.68	1,094,600
17 Oct 12	29.77500 -0.18	30.17	29.60	29.98	784,800
16 Oct 12	29.95500 +0.18	30.07	29.57	29.73	1,103,400
15 Oct 12	29.77000 +0.31	30.16	29.39	29.39	1,605,400
12 Oct 12	29.46000 -1.07	30.65	28.23	30.49	6,124,200
11 Oct 12	30.52500 -0.90	31.63	30.24	31.39	1,821,200
10 Oct 12	31.42500 -0.01	31.54	30.77	31.45	1,166,000
09 Oct 12	31.43500 -0.66	32.24	31.18	32.03	1,352,600
08 Oct 12	32.10000 +0.07	32.31	31.70	32.02	1,114,600
05 Oct 12	32.02500 +0.14	33.10	31.98	32.35	1,477,400
04 Oct 12	31.88500 -0.45	32.58	31.66	32.35	1,614,600
03 Oct 12	32.34000 -0.36	32.92	32.28	32.78	1,250,600
02 Oct 12	32.70000 -0.08	33.10	32.46	32.97	1,768,000
01 Oct 12	32.78500 +1.28	33.02	31.67	31.75	2,392,200
28 Sep 12	31.50000 -0.56	31.99	31.50	31.99	956,400
27 Sep 12	32.06500 +0.65	32.44	31.41	31.59	1,181,400
26 Sep 12	31.41500 -0.13	31.94	31.14	31.52	1,483,800
25 Sep 12	31.54385 -0.63	32.81	31.42	32.31	2,222,000
24 Sep 12	32.17500 -0.44	33.17	32.12	33.03	1,566,000
21 Sep 12	32.62000 -0.52	33.44	32.38	33.44	2,620,000
20 Sep 12	33.14000 -0.60	33.72	33.06	33.47	933,400
19 Sep 12	33.74000 +0.17	34.13	33.46	33.72	979,800
18 Sep 12	33.57500 -0.52	34.38	33.33	34.01	1,100,600
17 Sep 12	34.10000 +0.13	34.15	33.51	33.70	529,600
14 Sep 12	33.97500 -0.52	34.75	33.88	34.50	779,600
13 Sep 12	34.49995 +0.60	34.56	33.83	34.01	1,040,600
12 Sep 12	33.90000 -0.99	35.12	33.61	35.10	1,770,800
11 Sep 12	34.89500 -0.88	35.72	34.67	35.72	1,297,800
10 Sep 12	35.77500 +0.04	36.07	35.23	35.88	698,400
07 Sep 12	35.73500 -0.83	36.85	35.65	36.85	1,028,200
06 Sep 12	36.57000 +0.92	36.86	35.95	35.96	1,276,800
05 Sep 12	35.65500 -0.25	36.10	35.55	35.95	1,361,600
04 Sep 12	35.90500 +1.41	36.10	34.71	34.77	2,179,200
31 Aug 12	34.49500 +0.24	34.59	34.22	34.46	879,600
30 Aug 12	34.25500 -0.01	34.45	34.10	34.22	904,200
29 Aug 12	34.27000 -0.53	34.78	34.24	34.76	1,898,600
28 Aug 12	34.80000 +0.08	35.24	34.65	34.92	1,747,800
27 Aug 12	34.72000 -0.15	35.33	34.56	34.90	2,058,200
24 Aug 12	34.87500 +0.99	35.37	33.87	33.90	3,966,400
23 Aug 12	33.88500 +5.43	34.15	32.43	32.49	9,588,600
22 Aug 12	28.45500 +0.08	28.57	27.91	28.38	1,262,200
21 Aug 12	28.37500 +0.41	28.60	28.04	28.04	1,436,800
20 Aug 12	27.97000 +0.38	28.00	27.45	27.64	784,200
17 Aug 12	27.59500 +0.41	27.66	26.88	27.10	763,600
16 Aug 12	27.18500 +0.22	27.33	26.81	26.99	967,200
15 Aug 12	26.96500 +0.61	27.47	26.36	26.40	1,136,400
14 Aug 12	26.35500 +0.49	26.59	25.86	25.86	1,326,800
13 Aug 12	25.86000 -1.02	27.03	25.69	27.03	2,338,600
10 Aug 12	26.88000 -0.81	27.67	26.83	27.67	820,200
09 Aug 12	27.68500 +0.16	27.73	27.18	27.51	792,000
08 Aug 12	27.52000 -0.06	27.78	27.39	27.53	536,600
07 Aug 12	27.58000 -0.28	28.15	27.52	28.10	1,084,800
06 Aug 12	27.86500 -0.11	28.31	27.63	27.95	572,400
03 Aug 12	27.97500 +0.52	28.45	27.78	27.92	789,200
02 Aug 12	27.46000 +0.05	27.69	26.77	27.02	738,400
01 Aug 12	27.41000 -0.43	28.00	27.39	27.89	829,400
31 Jul 12	27.84500 -0.56	28.65	27.84	28.57	674,600
30 Jul 12	28.40000 -0.23	28.94	28.32	28.75	751,800
27 Jul 12	28.62500 +0.85	28.75	27.60	27.98	1,354,400
26 Jul 12	27.77000 +0.94	28.44	27.39	27.41	1,397,600
25 Jul 12	26.83500 +0.55	27.05	26.41	26.47	803,200
24 Jul 12	26.28000 -0.29	26.80	25.94	26.75	970,600
23 Jul 12	26.57000 -0.60	26.68	26.32	26.67	1,063,800
20 Jul 12	27.17000 -1.17	28.00	27.00	27.99	1,887,400
19 Jul 12	28.34000 -0.29	28.67	28.27	28.66	664,000
18 Jul 12	28.63000 -0.08	29.16	28.48	28.69	920,000
17 Jul 12	28.70500 +0.34	28.85	28.31	28.38	954,600
16 Jul 12	28.36000 -0.01	28.38	28.13	28.37	727,600
13 Jul 12	28.37000 +0.29	28.47	28.13	28.16	1,065,400
12 Jul 12	28.08500 +0.12	28.14	27.59	27.77	829,600
11 Jul 12	27.96500 -0.14	28.26	27.70	28.18	871,600
10 Jul 12	28.10000 -0.02	28.43	27.99	28.18	1,007,000
09 Jul 12	28.12500 -0.03	28.33	27.88	28.19	1,175,600
06 Jul 12	28.16000 +0.16	28.18	27.67	27.84	695,200
05 Jul 12	28.00500 +0.31	28.05	27.49	27.61	586,400
03 Jul 12	27.69500 -0.17	27.75	27.39	27.64	568,600
02 Jul 12	27.86500 +0.34	27.89	27.31	27.52	1,135,000
29 Jun 12	27.52000 +0.59	27.74	27.05	27.33	1,288,000
28 Jun 12	26.93500 +0.42	27.04	26.27	26.27	1,597,600
27 Jun 12	26.51000 +0.86	26.53	25.68	25.69	1,573,000
26 Jun 12	25.65000 +0.54	25.70	25.06	25.10	1,132,000
25 Jun 12	25.11000 -0.40	25.30	24.82	25.17	1,315,000
22 Jun 12	25.51000 -0.38	26.38	25.42	25.77	3,961,200
21 Jun 12	25.88500 -0.83	26.82	25.83	26.82	1,246,600
20 Jun 12	26.71500 -0.47	27.23	26.60	27.10	783,400
19 Jun 12	27.18500 +0.15	27.38	26.92	27.05	855,200
18 Jun 12	27.03000 +0.07	27.35	26.75	26.79	841,200
15 Jun 12	26.96000 +0.26	27.13	26.51	26.60	1,166,000
14 Jun 12	26.69500 -0.04	27.04	26.45	26.66	831,200
13 Jun 12	26.73500 -0.14	27.15	26.62	26.75	992,000
12 Jun 12	26.88000 +0.19	27.02	26.49	26.49	675,200
11 Jun 12	26.69000 -0.26	27.81	26.48	27.51	1,578,400
08 Jun 12	26.95500 +0.17	27.08	26.36	26.58	1,166,800
07 Jun 12	26.78000 -0.50	27.73	26.66	27.66	1,171,200
06 Jun 12	27.28500 +0.35	27.63	27.01	27.01	932,400
05 Jun 12	26.93500 +0.18	27.16	26.52	26.67	990,200
04 Jun 12	26.75500 -0.13	27.15	26.34	27.00	1,597,400
01 Jun 12	26.88000 -0.87	27.70	26.53	27.17	1,669,400
31 May 12	27.74500 -0.38	28.11	27.60	28.08	1,675,400
30 May 12	28.12000 -0.28	28.50	27.95	28.42	1,603,000
29 May 12	28.40000 +0.42	28.71	28.04	28.15	1,195,200
25 May 12	27.97500 +0.45	28.06	27.60	27.68	847,800
24 May 12	27.52000 +0.35	27.54	27.01	27.36	975,800
23 May 12	27.17000 +0.33	27.37	26.65	26.78	1,390,000
22 May 12	26.84000 +0.11	27.30	26.67	26.73	983,400
21 May 12	26.72500 +0.77	26.75	25.64	26.09	1,203,800
18 May 12	25.95000 -0.47	26.49	25.78	26.31	1,322,200
17 May 12	26.42000 -0.66	27.11	26.33	27.00	1,483,600
16 May 12	27.08500 +0.53	27.45	26.51	26.74	1,795,800
15 May 12	26.55000 -0.20	26.74	26.38	26.70	1,831,800
14 May 12	26.75000 -0.31	27.26	26.54	26.97	1,304,600
11 May 12	27.05500 +0.51	27.99	26.35	26.38	3,159,000
10 May 12	26.55000 +0.38	26.75	25.70	26.25	1,790,000
09 May 12	26.16500 +0.68	26.23	25.14	25.28	1,684,000
08 May 12	25.48500 +0.03	25.53	24.78	25.45	1,474,800
07 May 12	25.45500 +0.32	25.50	24.84	25.02	824,000
04 May 12	25.13500 +1.48	25.89	23.63	24.24	3,549,600
03 May 12	23.65500 -0.40	24.69	23.43	24.68	1,788,000
02 May 12	24.06000 +0.26	24.06	23.84	23.97	712,600
01 May 12	23.79500 +0.15	24.23	23.73	23.75	882,600
30 Apr 12	23.65000 -0.23	23.98	23.55	23.92	1,100,400
27 Apr 12	23.88000 +0.23	24.10	23.63	23.76	522,800
26 Apr 12	23.64500 +0.25	24.00	23.30	23.43	891,000
25 Apr 12	23.39500 +0.95	23.41	22.51	22.72	1,222,000
24 Apr 12	22.44500 -0.15	22.78	22.23	22.69	845,000
23 Apr 12	22.59500 -0.60	23.60	22.53	23.60	834,400
20 Apr 12	23.19500 +0.60	23.71	22.55	22.85	1,452,200
19 Apr 12	22.59500 +0.09	22.66	22.32	22.53	435,200
18 Apr 12	22.50500 +0.06	22.68	22.32	22.42	622,800
17 Apr 12	22.44000 +0.18	22.49	22.27	22.46	578,000
16 Apr 12	22.26500 -0.23	22.56	22.23	22.53	442,800
13 Apr 12	22.49000 +0.07	22.54	22.25	22.28	753,000
12 Apr 12	22.42500 +0.40	22.45	21.98	21.99	690,200
11 Apr 12	22.02000 +0.44	22.04	21.41	21.75	762,200
10 Apr 12	21.58000 -0.43	22.15	21.47	21.99	870,400
09 Apr 12	22.01500 -0.32	22.17	21.90	22.07	506,600
05 Apr 12	22.33000 -0.51	22.75	22.22	22.75	1,134,000
04 Apr 12	22.84000 +0.09	23.00	22.49	22.64	1,104,600
03 Apr 12	22.75500 +0.38	23.25	22.20	22.36	1,327,800
02 Apr 12	22.38000 +0.47	22.38	21.78	21.78	792,600
30 Mar 12	21.90500 -0.05	22.33	21.88	22.17	407,400
29 Mar 12	21.95000 -0.22	22.07	21.58	22.00	572,400
28 Mar 12	22.16500 +0.03	22.41	21.84	22.08	713,400
27 Mar 12	22.13500 -0.02	22.31	22.00	22.13	721,200
26 Mar 12	22.15500 +0.50	22.20	21.77	21.89	491,000
23 Mar 12	21.66000 +0.29	21.70	21.20	21.28	472,200
22 Mar 12	21.37000 -0.10	21.42	21.19	21.33	573,600
21 Mar 12	21.47500 -0.08	21.83	21.48	21.64	536,800
20 Mar 12	21.56000 -0.28	21.80	21.56	21.74	554,200
19 Mar 12	21.84000 +0.42	21.90	21.34	21.45	988,600
16 Mar 12	21.41500 +0.02	21.48	21.30	21.47	615,800
15 Mar 12	21.40000 -0.03	21.48	21.21	21.42	503,000
14 Mar 12	21.43000 -0.06	21.50	21.15	21.50	699,800
13 Mar 12	21.48500 +0.92	21.50	20.55	20.74	1,163,200
12 Mar 12	20.56500 -0.08	20.74	20.38	20.56	385,200
09 Mar 12	20.64500 +0.34	20.70	20.25	20.32	400,400
08 Mar 12	20.31000 +0.05	20.41	20.08	20.33	230,000
07 Mar 12	20.26000 +0.26	20.29	19.95	20.05	370,800
06 Mar 12	20.00500 -0.55	20.54	20.00	20.35	377,800
05 Mar 12	20.55500 +0.06	20.66	20.33	20.48	371,200
02 Mar 12	20.50000 -0.31	20.89	20.39	20.86	874,200
01 Mar 12	20.81000 +0.39	21.01	20.26	20.51	1,264,400
29 Feb 12	20.42000 +0.36	20.45	20.06	20.14	847,400
28 Feb 12	20.05500 +0.14	20.21	19.93	19.94	824,800
27 Feb 12	19.92000 -0.41	20.25	19.58	20.17	701,200
24 Feb 12	20.33000 -0.14	20.53	20.28	20.48	513,800
23 Feb 12	20.47000 +0.42	20.50	19.90	20.00	661,200
22 Feb 12	20.04500 +0.00	20.19	19.91	19.97	506,200
21 Feb 12	20.04000 +0.13	20.18	19.86	20.01	859,200
17 Feb 12	19.91500 -0.06	20.06	19.76	20.06	495,200
16 Feb 12	19.97500 +0.16	20.18	19.76	19.80	783,800
15 Feb 12	19.82000 -0.26	20.28	19.69	20.10	597,000
14 Feb 12	20.07500 -0.09	20.09	19.75	20.00	624,200
13 Feb 12	20.16500 +0.18	20.28	20.00	20.21	407,000
10 Feb 12	19.98750 -0.34	20.17	19.87	20.08	719,000
09 Feb 12	20.33000 -0.12	20.57	20.32	20.43	565,000
08 Feb 12	20.45000 -0.23	20.71	20.21	20.68	818,600
07 Feb 12	20.68000 -0.27	21.06	20.57	20.99	1,170,200
06 Feb 12	20.95000 +0.31	21.17	20.65	20.70	990,600
03 Feb 12	20.64000 +0.18	20.81	20.57	20.77	1,281,400
02 Feb 12	20.45500 +1.08	20.65	19.48	19.50	2,158,600
01 Feb 12	19.38000 +0.09	19.43	19.25	19.28	1,016,600
31 Jan 12	19.29000 +0.02	19.47	19.21	19.40	1,218,600
30 Jan 12	19.27000 +0.50	19.28	18.58	18.60	1,188,400
27 Jan 12	18.77500 +0.15	18.78	18.54	18.54	424,800
26 Jan 12	18.62000 -0.06	18.79	18.54	18.73	514,800
25 Jan 12	18.68500 +0.07	18.74	18.38	18.52	394,400
24 Jan 12	18.61500 +0.16	18.65	18.15	18.33	490,800
23 Jan 12	18.46000 -0.12	18.72	18.36	18.51	485,600
20 Jan 12	18.57500 -0.03	18.67	18.47	18.60	684,000
19 Jan 12	18.60500 +0.30	18.62	18.26	18.31	712,800
18 Jan 12	18.31000 +0.31	18.34	17.90	17.98	681,400
17 Jan 12	18.00000 +0.27	18.10	17.70	17.75	758,000
13 Jan 12	17.73000 +0.05	17.74	17.52	17.52	558,200
12 Jan 12	17.68500 +0.02	17.76	17.62	17.74	484,600
11 Jan 12	17.66500 +0.03	17.70	17.52	17.52	867,400
10 Jan 12	17.63500 +0.02	17.86	17.59	17.84	653,000
09 Jan 12	17.61500 +0.11	17.73	17.50	17.63	898,800
06 Jan 12	17.50000 +0.27	17.64	17.20	17.27	1,061,600
05 Jan 12	17.23000 -0.43	17.60	16.86	17.53	2,806,400
04 Jan 12	17.66000 -0.51	18.10	17.65	18.05	926,800
03 Jan 12	18.17500 -0.16	18.82	18.06	18.73	837,400
30 Dec 11	18.33000 -0.48	18.88	18.33	18.78	549,400
29 Dec 11	18.81000 +0.24	18.88	18.60	18.68	440,000
28 Dec 11	18.57000 -0.26	18.87	18.53	18.87	374,200
27 Dec 11	18.82500 +0.16	18.88	18.60	18.60	315,000
23 Dec 11	18.66500 -0.13	18.82	18.63	18.79	339,600
22 Dec 11	18.79000 -0.20	19.10	18.77	19.06	425,600
21 Dec 11	18.99500 +0.10	19.08	18.75	18.93	396,600
20 Dec 11	18.90000 +0.65	18.91	18.50	18.57	661,000
19 Dec 11	18.25000 -0.14	18.68	18.23	18.45	682,800
16 Dec 11	18.38500 -0.01	18.67	18.25	18.49	1,235,600
15 Dec 11	18.39500 +0.22	18.44	18.13	18.39	558,000
14 Dec 11	18.17500 +0.17	18.34	17.75	17.92	1,079,200
13 Dec 11	18.00000 -0.06	18.48	17.93	18.22	565,600
12 Dec 11	18.06000 -0.17	18.10	17.79	18.08	448,200
09 Dec 11	18.23000 +0.23	18.39	17.97	17.97	550,400
08 Dec 11	17.99500 -0.05	18.06	17.83	17.92	676,800
07 Dec 11	18.05000 -0.11	18.11	17.70	18.08	577,200
06 Dec 11	18.16000 +0.00	18.33	18.13	18.22	494,400
05 Dec 11	18.16000 -0.15	18.75	18.07	18.61	941,200
02 Dec 11	18.31000 +0.13	18.51	18.23	18.23	637,600
01 Dec 11	18.18500 -0.49	18.65	18.16	18.59	995,600
30 Nov 11	18.67000 -0.03	19.24	18.45	19.11	1,744,200
29 Nov 11	18.70000 +0.12	18.70	18.26	18.49	1,237,600
28 Nov 11	18.58000 +0.96	18.58	17.93	17.93	921,600
25 Nov 11	17.62000 -0.01	17.93	17.51	17.55	265,200
23 Nov 11	17.63500 -0.61	18.31	17.63	18.03	840,000
22 Nov 11	18.25000 +0.56	18.37	17.57	17.60	1,502,600
21 Nov 11	17.69000 +0.02	17.82	17.40	17.52	1,056,400
18 Nov 11	17.67000 +0.18	17.76	17.24	17.45	688,200
17 Nov 11	17.48500 -0.24	17.81	17.31	17.64	629,800
16 Nov 11	17.72500 +0.02	17.95	17.19	17.50	1,074,000
15 Nov 11	17.70500 +0.45	17.77	17.16	17.24	1,042,800
14 Nov 11	17.25000 +0.23	17.37	16.85	16.91	740,000
11 Nov 11	17.02500 +0.30	17.08	16.61	16.91	425,400
10 Nov 11	16.72500 +0.22	16.77	16.42	16.72	630,000
09 Nov 11	16.51000 -0.42	16.95	16.44	16.49	697,200
08 Nov 11	16.93000 +0.29	16.99	16.48	16.68	550,200
07 Nov 11	16.64000 -0.02	16.70	16.44	16.60	652,400
04 Nov 11	16.65500 -0.28	16.82	16.60	16.82	423,800
03 Nov 11	16.93500 +0.38	16.95	16.47	16.80	809,600
02 Nov 11	16.56000 +0.12	16.66	15.57	15.77	1,621,200
01 Nov 11	16.44000 -0.34	16.58	15.88	16.17	1,345,800
31 Oct 11	16.78000 -0.30	17.08	16.73	16.95	633,000
28 Oct 11	17.07500 -0.21	17.41	16.98	17.30	406,200
27 Oct 11	17.28500 +0.74	17.35	16.92	17.00	1,012,800
26 Oct 11	16.54500 +0.34	16.64	16.08	16.37	839,000
25 Oct 11	16.21000 +0.24	16.53	15.90	15.92	934,800
24 Oct 11	15.97000 -0.01	16.00	15.77	16.00	781,000
21 Oct 11	15.98000 +0.27	16.00	15.72	15.93	570,400
20 Oct 11	15.70500 -0.07	15.74	15.48	15.74	442,400
19 Oct 11	15.77000 +0.01	16.15	15.70	15.80	840,000
18 Oct 11	15.76000 +0.39	15.78	15.13	15.33	539,200
17 Oct 11	15.37500 -0.27	15.63	15.31	15.48	489,200
14 Oct 11	15.65000 +0.32	15.68	15.39	15.49	302,400
13 Oct 11	15.33000 -0.03	15.52	15.14	15.31	275,600
12 Oct 11	15.36500 +0.02	15.65	15.30	15.48	715,000
11 Oct 11	15.34000 -0.24	15.59	15.28	15.47	544,600
10 Oct 11	15.58500 +0.63	15.75	15.09	15.27	822,800
07 Oct 11	14.96000 -0.11	15.17	14.51	15.05	1,097,000
06 Oct 11	15.07000 +0.45	15.09	14.57	14.61	495,200
05 Oct 11	14.61500 +0.03	14.70	14.39	14.60	337,800
04 Oct 11	14.58500 +0.43	14.60	13.95	14.05	932,400
03 Oct 11	14.15500 -1.12	15.18	14.14	15.17	957,400
30 Sep 11	15.27500 +0.09	15.47	14.85	15.02	886,200
29 Sep 11	15.19000 +0.17	15.38	14.82	15.38	506,200
28 Sep 11	15.02000 -0.47	15.64	15.01	15.49	735,000
27 Sep 11	15.49500 -0.01	15.85	15.38	15.63	837,200
26 Sep 11	15.50000 +0.06	15.59	15.25	15.55	389,600
23 Sep 11	15.44500 -0.04	15.60	15.14	15.48	586,200
22 Sep 11	15.48500 -0.34	15.80	15.16	15.34	1,536,000
21 Sep 11	15.82000 -0.08	16.11	15.81	15.89	1,134,400
20 Sep 11	15.89500 +0.06	16.20	15.77	15.90	725,400
19 Sep 11	15.84000 -0.31	15.99	15.63	15.86	521,600
16 Sep 11	16.15000 -0.07	16.33	16.06	16.16	1,089,200
15 Sep 11	16.22000 +0.10	16.42	15.97	16.24	780,600
14 Sep 11	16.11500 +0.06	16.31	15.81	16.13	837,600
13 Sep 11	16.05500 +0.31	16.11	15.60	15.74	769,800
12 Sep 11	15.74500 -0.13	15.82	15.29	15.61	828,800
09 Sep 11	15.87500 -0.17	16.12	15.66	15.93	1,013,600
08 Sep 11	16.05000 +0.05	16.15	15.76	15.86	815,000
07 Sep 11	15.99500 +0.57	16.03	15.59	15.70	606,400
06 Sep 11	15.42500 +0.24	15.47	14.75	14.77	706,000
02 Sep 11	15.18500 -0.49	15.68	15.13	15.39	484,800
01 Sep 11	15.67500 -0.14	16.00	15.56	15.79	758,800
31 Aug 11	15.81500 -0.21	16.30	15.64	16.13	873,400
30 Aug 11	16.02000 +0.00	16.17	15.68	16.02	1,229,800
29 Aug 11	16.02000 +0.16	16.14	15.73	16.00	1,089,200
26 Aug 11	15.86500 +0.43	15.90	15.16	15.51	973,400
25 Aug 11	15.43500 -0.44	16.15	15.39	16.02	791,200
24 Aug 11	15.87500 +0.44	16.17	15.21	15.55	1,922,600
23 Aug 11	15.43000 +1.26	15.48	14.11	14.20	978,200
22 Aug 11	14.17500 -0.23	14.83	14.06	14.83	771,800
19 Aug 11	14.41000 -0.27	14.91	14.31	14.39	604,600
18 Aug 11	14.67500 -0.89	15.02	14.48	15.02	876,000
17 Aug 11	15.56500 +0.57	15.87	15.36	15.36	857,000
16 Aug 11	14.99500 -0.01	15.14	14.63	14.88	408,400
15 Aug 11	15.00000 +0.41	15.02	14.57	14.70	712,600
12 Aug 11	14.58500 +0.39	14.64	14.19	14.39	504,200
11 Aug 11	14.20000 +0.43	14.42	13.74	13.89	735,800
10 Aug 11	13.77000 -0.35	14.18	13.47	13.78	792,800
09 Aug 11	14.12500 +0.82	14.14	13.05	13.49	875,000
08 Aug 11	13.30000 -1.48	14.74	13.27	14.30	904,000
05 Aug 11	14.78500 +0.02	15.06	14.08	14.89	770,400
04 Aug 11	14.76500 -1.03	15.85	14.75	15.65	592,000
03 Aug 11	15.80000 +0.01	15.81	15.43	15.77	521,000
02 Aug 11	15.79000 -0.44	16.33	15.79	16.12	427,600
01 Aug 11	16.23000 +0.06	16.48	15.95	16.31	646,000
29 Jul 11	16.16500 +0.06	16.23	15.83	15.88	572,400
28 Jul 11	16.10500 +0.22	16.41	15.90	15.90	483,000
27 Jul 11	15.88000 -0.56	16.32	15.80	16.32	650,000
26 Jul 11	16.44000 +0.10	16.54	16.26	16.35	412,600
25 Jul 11	16.34500 -0.39	16.72	16.33	16.53	442,600
22 Jul 11	16.73500 +0.00	16.88	16.52	16.75	334,400
21 Jul 11	16.73500 +0.06	16.81	16.62	16.69	236,400
20 Jul 11	16.67500 -0.21	16.92	16.57	16.86	502,200
19 Jul 11	16.88500 +0.30	16.92	16.58	16.65	402,000
18 Jul 11	16.58500 -0.09	16.64	16.25	16.55	586,600
15 Jul 11	16.67000 +0.10	16.72	16.28	16.59	661,400
14 Jul 11	16.57000 +0.04	16.74	16.43	16.58	530,400
13 Jul 11	16.53000 +0.11	16.72	16.50	16.56	552,200
12 Jul 11	16.41500 -0.07	16.64	16.31	16.37	590,000
11 Jul 11	16.49000 -0.33	16.61	16.34	16.61	461,200
08 Jul 11	16.82000 -0.18	16.83	16.65	16.67	357,600
07 Jul 11	17.00000 +0.00	17.21	16.91	17.08	709,000
06 Jul 11	17.00000 -0.16	17.19	16.67	17.10	515,800
05 Jul 11	17.15500 +0.28	17.36	16.92	16.99	569,600
01 Jul 11	16.87500 +0.19	16.92	16.58	16.64	402,400
30 Jun 11	16.68000 +0.18	16.75	16.43	16.48	412,000
29 Jun 11	16.50500 +0.09	16.67	16.28	16.43	413,800
28 Jun 11	16.41500 +0.39	16.44	16.02	16.02	525,600
27 Jun 11	16.03000 +0.03	16.05	15.91	15.93	522,200
24 Jun 11	16.00500 -0.16	16.26	15.90	16.15	3,408,800
23 Jun 11	16.16000 -0.16	16.28	15.82	16.08	669,400
22 Jun 11	16.31500 -0.05	17.00	16.26	16.26	1,007,000
21 Jun 11	16.36500 +0.41	16.38	16.03	16.08	579,200
20 Jun 11	15.95000 +0.27	16.08	15.61	15.61	489,600
17 Jun 11	15.67500 +0.11	15.89	15.63	15.71	965,000
16 Jun 11	15.56000 +0.16	15.65	15.35	15.36	518,000
15 Jun 11	15.40000 -0.40	15.74	15.36	15.62	725,000
14 Jun 11	15.79500 +0.28	15.89	15.62	15.70	577,600
13 Jun 11	15.51000 -0.14	15.67	15.15	15.46	1,676,000
10 Jun 11	15.64500 -0.59	16.24	15.45	16.14	1,163,800
09 Jun 11	16.23500 -0.09	16.38	16.22	16.35	480,400
08 Jun 11	16.32500 -0.47	16.72	16.13	16.69	934,200
07 Jun 11	16.79000 +0.12	16.91	16.59	16.76	580,400
06 Jun 11	16.67000 -0.33	17.15	16.64	17.11	685,200
03 Jun 11	17.00000 -0.35	17.30	16.91	17.25	696,200
02 Jun 11	17.35500 -0.39	17.85	17.27	17.74	612,400
01 Jun 11	17.74000 -0.14	18.06	17.59	17.86	1,744,400
31 May 11	17.88000 -0.11	18.62	17.68	18.25	2,412,800
27 May 11	17.98500 +0.78	18.10	17.70	17.88	2,144,200
26 May 11	17.21000 +0.29	17.31	16.77	16.83	965,600
25 May 11	16.91500 +0.28	17.02	16.56	16.56	407,800
24 May 11	16.63500 -0.22	16.94	16.62	16.92	374,800
23 May 11	16.85000 +0.09	16.98	16.44	16.50	594,000
20 May 11	16.76000 -0.14	17.04	16.76	16.80	402,200
19 May 11	16.90250 +0.12	16.97	16.67	16.87	413,200
18 May 11	16.78000 +0.17	16.97	16.67	16.73	782,000
17 May 11	16.61500 -0.02	16.72	16.38	16.64	565,800
16 May 11	16.64000 -0.31	16.96	16.64	16.91	409,400
13 May 11	16.94500 -0.35	17.46	16.84	17.31	430,000
12 May 11	17.29500 +0.09	17.34	17.00	17.13	414,000
11 May 11	17.20000 -0.35	17.59	16.98	17.45	735,400
10 May 11	17.55000 +0.61	17.56	17.13	17.13	956,200
09 May 11	16.94000 -0.10	17.19	16.85	17.04	770,800
06 May 11	17.04000 -0.19	17.57	16.82	17.32	611,800
05 May 11	17.23000 -0.22	17.75	17.05	17.25	628,600
04 May 11	17.45000 +0.82	18.37	17.12	17.20	2,152,000
03 May 11	16.63500 +0.11	16.70	16.35	16.47	1,069,800
02 May 11	16.52000 -0.48	17.14	16.51	17.14	562,000
29 Apr 11	17.00500 +0.32	17.13	16.53	16.65	524,000
28 Apr 11	16.68500 -0.02	16.75	16.48	16.70	334,000
27 Apr 11	16.70500 +0.05	16.73	16.50	16.67	294,000
26 Apr 11	16.65500 +0.28	16.72	16.31	16.42	422,000
25 Apr 11	16.37500 -0.34	16.67	16.28	16.67	356,600
21 Apr 11	16.72000 -0.14	17.00	16.58	16.95	356,000
20 Apr 11	16.86000 +0.23	16.90	16.75	16.85	441,200
19 Apr 11	16.63500 +0.06	16.82	16.54	16.66	620,800
18 Apr 11	16.58000 -0.06	16.68	16.18	16.47	693,400
15 Apr 11	16.63500 +0.47	16.86	16.08	16.32	1,126,800
14 Apr 11	16.17000 +0.92	16.40	15.40	15.63	1,591,200
13 Apr 11	15.25000 -0.14	15.52	15.15	15.48	375,200
12 Apr 11	15.39000 -0.23	15.61	15.35	15.48	314,600
11 Apr 11	15.62500 -0.06	15.78	15.58	15.66	251,200
08 Apr 11	15.68000 -0.36	16.22	15.66	16.11	526,000
07 Apr 11	16.04000 -0.36	16.45	16.02	16.40	499,800
06 Apr 11	16.40000 +0.18	16.50	16.19	16.21	353,800
05 Apr 11	16.21500 -0.04	16.38	16.14	16.30	520,400
04 Apr 11	16.25500 -0.31	16.72	16.18	16.67	402,200
01 Apr 11	16.56000 +0.42	16.77	16.15	16.22	779,600
31 Mar 11	16.14000 -0.01	16.34	16.00	16.19	722,200
30 Mar 11	16.15000 -0.36	16.63	16.12	16.50	1,098,400
29 Mar 11	16.51000 +0.27	16.51	16.19	16.20	1,084,200
28 Mar 11	16.24000 +0.06	16.35	16.12	16.25	804,000
25 Mar 11	16.18000 +0.78	16.52	15.12	15.43	1,875,600
24 Mar 11	15.39500 +0.09	15.48	15.26	15.43	454,000
23 Mar 11	15.30500 +0.32	15.34	14.92	15.00	460,800
22 Mar 11	14.99000 +0.01	15.04	14.94	15.01	397,800
21 Mar 11	14.97500 +0.41	15.04	14.59	14.64	450,200
18 Mar 11	14.56000 +0.16	14.61	14.45	14.48	948,800
17 Mar 11	14.40500 +0.20	14.45	14.27	14.44	557,200
16 Mar 11	14.20500 -0.13	14.40	14.18	14.30	451,000
15 Mar 11	14.33500 +0.08	14.45	13.88	14.00	563,600
14 Mar 11	14.25500 -0.02	14.28	14.09	14.20	279,800
11 Mar 11	14.27000 -0.02	14.34	14.00	14.11	663,200
10 Mar 11	14.29000 -0.48	14.69	14.28	14.69	658,000
09 Mar 11	14.77000 -0.16	14.99	14.67	14.88	535,000
08 Mar 11	14.93000 +0.38	14.95	14.39	14.51	472,400
07 Mar 11	14.55500 -0.15	14.81	14.33	14.81	754,400
04 Mar 11	14.70375 -0.16	14.85	14.55	14.84	588,200
03 Mar 11	14.86000 -0.06	15.22	14.79	15.00	990,000
02 Mar 11	14.91500 +0.15	14.95	14.72	14.78	575,000
01 Mar 11	14.76000 -0.15	15.06	14.74	15.01	545,800
28 Feb 11	14.91000 +0.02	15.03	14.83	14.94	739,800
25 Feb 11	14.88500 +0.27	14.98	14.59	14.61	837,000
24 Feb 11	14.61500 -0.28	15.02	14.58	14.85	818,600
23 Feb 11	14.89000 -0.44	15.35	14.74	15.28	1,158,200
22 Feb 11	15.33000 -0.11	15.50	15.32	15.40	977,000
18 Feb 11	15.44000 -0.01	15.52	15.33	15.52	730,000
17 Feb 11	15.45000 -0.11	15.63	15.40	15.60	873,400
16 Feb 11	15.55500 +0.27	15.60	15.36	15.36	1,097,200
15 Feb 11	15.28500 +0.11	15.59	15.19	15.20	1,019,800
14 Feb 11	15.17500 +0.02	15.20	15.06	15.20	496,200
11 Feb 11	15.15500 +0.05	15.16	15.02	15.11	914,400
10 Feb 11	15.11000 +0.25	15.31	14.91	14.95	1,367,000
09 Feb 11	14.86000 -0.01	14.91	14.65	14.91	861,800
08 Feb 11	14.86500 +0.55	15.16	14.46	15.00	2,850,800
07 Feb 11	14.31000 +0.41	14.35	13.88	13.95	1,637,000
04 Feb 11	13.89500 +0.07	14.27	13.76	14.26	919,400
03 Feb 11	13.82500 +0.20	13.87	13.66	13.72	697,000
02 Feb 11	13.62000 +0.28	13.67	13.24	13.29	787,000
01 Feb 11	13.33500 +0.02	13.40	13.27	13.36	775,000
31 Jan 11	13.31500 +0.02	13.39	13.16	13.38	791,200
28 Jan 11	13.29000 -0.45	13.73	13.28	13.73	600,000
27 Jan 11	13.74500 +0.11	13.97	13.53	13.56	805,200
26 Jan 11	13.63000 -0.08	13.90	13.57	13.75	549,800
25 Jan 11	13.71000 +0.30	13.72	13.38	13.40	630,800
24 Jan 11	13.41000 +0.09	13.47	13.27	13.35	334,200
21 Jan 11	13.32000 +0.03	13.40	13.21	13.40	565,400
20 Jan 11	13.28500 +0.11	13.39	13.18	13.23	440,000
19 Jan 11	13.17500 -0.26	13.43	13.11	13.40	432,600
18 Jan 11	13.43000 +0.05	13.54	13.27	13.43	432,200
14 Jan 11	13.38500 -0.09	13.50	13.31	13.50	352,600
13 Jan 11	13.48000 +0.05	13.50	13.38	13.41	330,400
12 Jan 11	13.43000 +0.28	13.50	13.21	13.32	488,200
11 Jan 11	13.15500 +0.13	13.27	13.03	13.23	1,251,000
10 Jan 11	13.02500 +0.07	13.03	12.79	12.85	1,085,000
07 Jan 11	12.95000 -0.15	13.22	12.89	13.19	826,600
06 Jan 11	13.10500 -0.14	13.35	13.06	13.17	782,400
05 Jan 11	13.24500 -0.21	13.55	13.23	13.43	986,200
04 Jan 11	13.45625 -0.13	13.71	13.40	13.65	1,099,800
03 Jan 11	13.59000 +0.06	13.73	13.55	13.59	457,400
31 Dec 10	13.53000 -0.22	13.85	13.53	13.76	322,400
30 Dec 10	13.75000 -0.06	13.86	13.72	13.85	379,800
29 Dec 10	13.81500 -0.01	13.85	13.80	13.81	419,800
28 Dec 10	13.82500 +0.01	13.85	13.72	13.81	214,600
27 Dec 10	13.81500 +0.11	13.88	13.57	13.73	209,200
23 Dec 10	13.70000 -0.05	13.77	13.65	13.76	397,800
22 Dec 10	13.74500 -0.15	13.90	13.69	13.87	588,200
21 Dec 10	13.89000 -0.19	14.24	13.86	14.18	701,200
20 Dec 10	14.08500 +0.20	14.18	13.88	13.88	611,000
17 Dec 10	13.88500 -0.02	13.90	13.65	13.89	1,407,800
16 Dec 10	13.90500 -0.05	14.09	13.85	14.02	523,400
15 Dec 10	13.95000 -0.11	14.21	13.91	14.01	541,400
14 Dec 10	14.06000 +0.05	14.11	14.01	14.07	266,000
13 Dec 10	14.01000 -0.15	14.15	13.98	14.15	542,600
10 Dec 10	14.16500 +0.14	14.22	13.99	14.03	650,600
09 Dec 10	14.03000 -0.01	14.15	13.98	14.15	723,200
08 Dec 10	14.03500 +0.17	14.11	13.91	13.94	505,400
07 Dec 10	13.86500 +0.34	13.95	13.66	13.68	618,000
06 Dec 10	13.52000 +0.03	13.57	13.43	13.49	237,600
03 Dec 10	13.49500 -0.02	13.60	13.38	13.40	550,400
02 Dec 10	13.51000 +0.02	13.55	13.38	13.45	409,000
01 Dec 10	13.49000 +0.23	13.55	13.27	13.47	534,200
30 Nov 10	13.25500 -0.14	13.35	13.09	13.31	573,400
29 Nov 10	13.39500 +0.18	13.46	13.06	13.15	272,600
26 Nov 10	13.21500 -0.31	13.49	13.16	13.49	270,200
24 Nov 10	13.52500 +0.43	13.53	13.23	13.23	535,600
23 Nov 10	13.09000 -0.19	13.23	13.05	13.15	515,400
22 Nov 10	13.28500 -0.03	13.35	13.15	13.26	266,200
19 Nov 10	13.32000 +0.28	13.48	13.01	13.05	481,400
18 Nov 10	13.04000 +0.08	13.05	12.96	13.02	519,600
17 Nov 10	12.96000 +0.01	13.05	12.93	13.02	359,200
16 Nov 10	12.95000 +0.01	13.03	12.78	12.90	937,200
15 Nov 10	12.94500 +0.03	13.09	12.91	13.01	501,400
12 Nov 10	12.91500 -0.11	13.16	12.81	13.01	735,800
11 Nov 10	13.03000 -0.13	13.13	12.98	12.98	495,600
10 Nov 10	13.16000 +0.01	13.28	13.01	13.25	543,200
09 Nov 10	13.15000 -0.12	13.40	13.10	13.40	498,000
08 Nov 10	13.27000 +0.07	13.60	13.23	13.36	949,800
05 Nov 10	13.20500 +0.47	13.25	12.96	12.96	1,423,800
04 Nov 10	12.74000 +0.50	12.74	12.36	12.36	1,164,400
03 Nov 10	12.24000 -0.03	12.32	12.03	12.32	388,400
02 Nov 10	12.27500 -0.04	12.37	12.22	12.37	491,800
01 Nov 10	12.31000 -0.05	12.48	12.18	12.47	385,200
29 Oct 10	12.36500 -0.06	12.52	12.32	12.35	318,000
28 Oct 10	12.42000 -0.08	12.68	12.24	12.63	434,400
27 Oct 10	12.50000 +0.06	12.56	12.39	12.41	466,200
26 Oct 10	12.44000 -0.05	12.54	12.23	12.48	795,200
25 Oct 10	12.49000 +0.18	12.59	12.33	12.35	460,000
22 Oct 10	12.30500 +0.13	12.39	12.13	12.22	270,600
21 Oct 10	12.17500 -0.22	12.44	12.02	12.41	650,600
20 Oct 10	12.40000 -0.02	12.54	12.36	12.49	383,800
19 Oct 10	12.41500 -0.03	12.44	12.14	12.32	1,816,000
18 Oct 10	12.45000 +0.05	12.47	12.27	12.38	336,400
15 Oct 10	12.39500 -0.04	12.75	12.34	12.56	804,200
14 Oct 10	12.43500 +0.45	12.45	12.00	12.05	779,200
13 Oct 10	11.98500 +0.09	12.03	11.82	11.94	639,200
12 Oct 10	11.89500 +0.05	11.92	11.68	11.85	416,200
11 Oct 10	11.85000 -0.20	12.01	11.84	12.01	267,200
08 Oct 10	12.05000 +0.21	12.07	11.75	11.89	505,200
07 Oct 10	11.84000 -0.18	12.07	11.77	12.06	435,400
06 Oct 10	12.02000 -0.05	12.07	11.97	12.03	325,000
05 Oct 10	12.07000 +0.14	12.09	11.90	12.02	371,800
04 Oct 10	11.93000 -0.07	11.98	11.76	11.94	487,800
01 Oct 10	12.00000 +0.01	12.07	11.85	12.07	622,800
30 Sep 10	11.99000 -0.27	12.35	11.88	12.34	806,600
29 Sep 10	12.26000 +0.21	12.31	11.94	12.06	398,600
28 Sep 10	12.05000 +0.14	12.07	11.66	11.91	603,000
27 Sep 10	11.91000 -0.44	12.34	11.88	12.34	797,400
24 Sep 10	12.35000 +0.21	12.35	12.18	12.31	373,400
23 Sep 10	12.14000 -0.14	12.40	12.11	12.23	556,600
22 Sep 10	12.28500 -0.01	12.44	12.10	12.30	843,400
21 Sep 10	12.29500 +0.20	12.43	12.08	12.10	850,000
20 Sep 10	12.09000 +0.43	12.12	11.63	11.68	880,200
17 Sep 10	11.66500 -0.12	11.99	11.63	11.90	1,572,000
16 Sep 10	11.78500 -0.11	12.00	11.65	11.85	1,004,600
15 Sep 10	11.89000 -0.01	12.01	11.79	11.83	1,323,400
14 Sep 10	11.89500 -0.10	12.06	11.85	11.94	1,047,000
13 Sep 10	11.99500 +0.09	12.01	11.78	11.98	1,383,600
10 Sep 10	11.91000 -0.29	12.21	11.83	12.20	1,104,800
09 Sep 10	12.20000 +0.00	12.49	12.13	12.36	788,600
08 Sep 10	12.20000 +0.19	12.36	11.94	12.06	981,400
07 Sep 10	12.00500 +0.01	12.05	11.90	12.01	1,091,600
03 Sep 10	11.99500 +0.30	12.02	11.72	11.80	1,275,400
02 Sep 10	11.70000 +0.26	11.71	11.50	11.50	772,000
01 Sep 10	11.44000 +0.27	11.51	11.27	11.38	1,535,800
31 Aug 10	11.17000 +0.19	11.26	10.95	10.98	703,400
30 Aug 10	10.97500 -0.29	11.32	10.97	11.26	758,600
27 Aug 10	11.26500 +0.35	11.28	10.75	11.06	1,144,600
26 Aug 10	10.92000 +0.60	11.25	10.41	11.25	2,123,800
25 Aug 10	10.32500 +0.20	10.39	9.91	10.03	706,000
24 Aug 10	10.12000 -0.16	10.32	10.10	10.21	474,800
23 Aug 10	10.28500 -0.12	10.56	10.26	10.49	435,600
20 Aug 10	10.40500 +0.07	10.44	10.20	10.34	730,800
19 Aug 10	10.33500 -0.14	10.52	10.20	10.41	769,000
18 Aug 10	10.47500 +0.28	10.50	10.10	10.15	752,600
17 Aug 10	10.19500 +0.13	10.32	9.98	10.10	754,600
16 Aug 10	10.06000 +0.03	10.23	9.88	9.96	691,200
13 Aug 10	10.03500 -0.07	10.07	9.88	10.05	671,800
12 Aug 10	10.10500 -0.01	10.22	9.89	9.94	744,800
11 Aug 10	10.11500 -0.45	10.35	10.01	10.35	853,600
10 Aug 10	10.56000 -0.03	10.69	10.40	10.48	481,600
09 Aug 10	10.59500 +0.21	10.66	10.35	10.47	334,200
06 Aug 10	10.38500 -0.15	10.57	10.25	10.43	548,600
05 Aug 10	10.54000 -0.27	10.90	10.50	10.77	344,800
04 Aug 10	10.81000 +0.13	10.86	10.51	10.70	268,000
03 Aug 10	10.68500 -0.04	10.85	10.49	10.68	317,400
02 Aug 10	10.72500 +0.20	10.83	10.61	10.70	327,000
30 Jul 10	10.53000 -0.06	10.73	10.45	10.45	631,400
29 Jul 10	10.58500 -0.18	10.94	10.34	10.88	455,400
28 Jul 10	10.76500 -0.14	10.89	10.71	10.85	753,200
27 Jul 10	10.91000 +0.46	11.12	10.65	10.69	1,290,800
26 Jul 10	10.45000 +0.15	10.47	10.25	10.27	706,400
23 Jul 10	10.30000 +0.13	10.33	10.05	10.11	721,400
22 Jul 10	10.17500 +0.40	10.33	9.80	9.93	900,200
21 Jul 10	9.78000 -0.20	10.17	9.73	10.02	938,200
20 Jul 10	9.98500 +0.11	9.99	9.69	9.76	626,000
19 Jul 10	9.87000 -0.03	9.92	9.60	9.92	539,000
16 Jul 10	9.90500 -0.11	10.02	9.80	9.93	963,400
15 Jul 10	10.01000 -0.22	10.32	9.94	10.26	799,800
14 Jul 10	10.22500 -0.07	10.40	10.12	10.25	634,200
13 Jul 10	10.30000 +0.15	10.43	10.21	10.28	595,200
12 Jul 10	10.15000 +0.00	10.22	10.06	10.13	260,400
09 Jul 10	10.15000 +0.06	10.19	9.99	10.05	584,800
08 Jul 10	10.08500 -0.02	10.18	9.97	10.18	786,600
07 Jul 10	10.11000 +0.18	10.14	9.91	9.99	573,000
06 Jul 10	9.93000 +0.05	10.22	9.89	9.99	596,400
02 Jul 10	9.88000 -0.13	10.04	9.75	10.04	555,000
01 Jul 10	10.01000 -0.07	10.11	9.76	10.06	807,600
30 Jun 10	10.08500 -0.06	10.42	10.00	10.12	1,012,400
29 Jun 10	10.15000 -0.51	10.64	10.08	10.44	1,039,800
28 Jun 10	10.65500 -0.06	10.83	10.55	10.68	861,400
25 Jun 10	10.71000 +0.15	10.78	10.45	10.56	1,935,000
24 Jun 10	10.55500 -0.21	10.78	10.51	10.67	798,400
23 Jun 10	10.76500 -0.30	11.04	10.70	11.03	870,400
22 Jun 10	11.06500 -0.13	11.28	11.06	11.19	530,400
21 Jun 10	11.19500 -0.19	11.49	11.10	11.48	646,600
18 Jun 10	11.38000 +0.05	11.40	11.16	11.34	839,000
17 Jun 10	11.33000 +0.25	11.40	11.07	11.07	895,800
16 Jun 10	11.08000 -0.27	11.35	11.02	11.21	1,464,000
15 Jun 10	11.35500 +0.01	11.50	11.30	11.48	843,400
14 Jun 10	11.34500 -0.07	11.78	11.32	11.54	1,549,000
11 Jun 10	11.41500 +0.07	11.45	11.10	11.15	986,200
10 Jun 10	11.34500 +0.25	11.40	11.21	11.27	719,800
09 Jun 10	11.09500 +0.10	11.25	11.04	11.11	914,200
08 Jun 10	10.99500 +0.02	11.14	10.84	11.01	910,200
07 Jun 10	10.97500 -0.31	11.36	10.93	11.26	1,636,400
04 Jun 10	11.28500 -0.07	11.40	11.00	11.12	2,412,000
03 Jun 10	11.36000 +0.26	11.40	10.96	11.04	2,117,800
02 Jun 10	11.10500 +0.46	11.10	10.64	10.74	811,200
01 Jun 10	10.64000 -0.14	10.82	10.56	10.67	806,400
28 May 10	10.78000 -0.22	10.98	10.70	10.98	528,200
27 May 10	11.00000 +0.35	11.02	10.50	10.90	1,065,600
26 May 10	10.65500 +0.10	10.98	10.52	10.59	738,800
25 May 10	10.55000 -0.02	10.61	10.07	10.31	1,421,600
24 May 10	10.57000 -0.20	10.86	10.57	10.73	583,400
21 May 10	10.77000 +0.23	10.78	10.29	10.35	1,643,800
20 May 10	10.54500 -0.28	10.68	10.39	10.56	1,243,600
19 May 10	10.82500 +0.12	11.11	10.55	10.69	920,400
18 May 10	10.70250 -0.01	10.93	10.59	10.86	1,023,400
17 May 10	10.71000 -0.20	11.20	10.56	10.93	1,182,600
14 May 10	10.91500 +0.32	11.32	10.82	11.16	3,072,600
13 May 10	10.59000 +0.20	10.63	10.31	10.41	1,991,200
12 May 10	10.38500 +0.25	10.43	10.05	10.40	1,257,600
11 May 10	10.13500 +0.34	10.17	9.61	9.73	1,886,800
10 May 10	9.79500 +0.55	9.91	9.46	9.83	2,509,000
07 May 10	9.25000 +0.05	9.35	8.95	9.20	1,903,200
06 May 10	9.20000 -1.26	9.32	8.52	8.81	4,903,600
05 May 10	10.46000 +0.28	10.49	10.09	10.13	1,510,800
04 May 10	10.18000 -0.18	10.41	10.11	10.20	1,221,400
03 May 10	10.36500 +0.47	10.54	9.84	9.92	1,816,000
30 Apr 10	9.89000 -0.11	10.15	9.86	9.97	1,478,400
29 Apr 10	10.00000 +0.31	10.08	9.74	9.79	1,093,600
28 Apr 10	9.69000 +0.05	9.81	9.59	9.69	422,800
27 Apr 10	9.64000 -0.16	9.98	9.60	9.81	1,006,000
26 Apr 10	9.80500 +0.03	9.91	9.77	9.81	427,400
23 Apr 10	9.78000 -0.02	9.86	9.70	9.84	797,600
22 Apr 10	9.80000 +0.16	9.98	9.53	9.53	1,339,200
21 Apr 10	9.63500 +0.13	9.71	9.49	9.58	830,200
20 Apr 10	9.50500 +0.12	9.51	9.27	9.40	371,400
19 Apr 10	9.38500 -0.19	9.64	9.28	9.51	1,050,000
16 Apr 10	9.57500 +0.14	9.75	9.34	9.43	1,064,600
15 Apr 10	9.44000 +0.09	9.48	9.25	9.38	603,800
14 Apr 10	9.35000 +0.28	9.40	9.04	9.15	610,000
13 Apr 10	9.07500 +0.03	9.08	8.91	9.05	579,200
12 Apr 10	9.04000 -0.03	9.14	8.93	9.10	445,200
09 Apr 10	9.07500 -0.08	9.15	8.99	9.13	313,000
08 Apr 10	9.15500 +0.04	9.17	8.94	9.11	544,400
07 Apr 10	9.11500 +0.19	9.19	8.97	9.10	1,332,000
06 Apr 10	8.92500 -0.07	9.15	8.90	8.99	602,000
05 Apr 10	8.99500 +0.19	8.99	8.78	8.85	1,195,800
01 Apr 10	8.80000 +0.11	8.98	8.74	8.74	1,180,200
31 Mar 10	8.69000 -0.19	9.00	8.68	8.87	890,600
30 Mar 10	8.88000 +0.00	9.03	8.82	8.93	585,800
29 Mar 10	8.88000 +0.07	8.92	8.78	8.86	413,800
26 Mar 10	8.81500 +0.06	8.88	8.72	8.81	533,000
25 Mar 10	8.75500 -0.06	8.98	8.75	8.89	626,200
24 Mar 10	8.81000 -0.14	8.97	8.78	8.95	646,000
23 Mar 10	8.95500 +0.14	8.97	8.78	8.82	496,200
22 Mar 10	8.82000 +0.09	8.94	8.57	8.70	447,200
19 Mar 10	8.73000 -0.03	8.85	8.53	8.81	1,033,600
18 Mar 10	8.76000 +0.03	8.84	8.58	8.76	397,800
17 Mar 10	8.73000 +0.14	8.80	8.63	8.63	300,200
16 Mar 10	8.58500 +0.27	8.63	8.24	8.38	572,200
15 Mar 10	8.32000 -0.01	8.36	8.14	8.36	432,000
12 Mar 10	8.32500 -0.01	8.42	8.29	8.40	678,000
11 Mar 10	8.33500 -0.12	8.45	8.24	8.39	727,800
10 Mar 10	8.45500 +0.02	8.53	8.38	8.44	334,600
09 Mar 10	8.44000 -0.03	8.61	8.41	8.48	404,200
08 Mar 10	8.46500 -0.02	8.58	8.44	8.51	466,600
05 Mar 10	8.48500 +0.23	8.55	8.19	8.32	795,400
04 Mar 10	8.25500 +0.05	8.27	8.09	8.24	333,800
03 Mar 10	8.20500 +0.14	8.32	8.07	8.07	1,034,000
02 Mar 10	8.07000 +0.23	8.13	7.82	7.87	715,400
01 Mar 10	7.83500 -0.10	8.01	7.78	7.95	1,243,800
26 Feb 10	7.93500 +0.05	8.02	7.80	7.89	1,323,200
25 Feb 10	7.89000 -0.15	7.99	7.81	7.95	398,400
24 Feb 10	8.04000 +0.02	8.14	8.01	8.03	457,200
23 Feb 10	8.02500 +0.15	8.10	7.94	7.94	870,000
22 Feb 10	7.87000 +0.06	7.91	7.78	7.86	412,400
19 Feb 10	7.81000 +0.01	7.87	7.76	7.80	430,200
18 Feb 10	7.80000 +0.12	7.82	7.69	7.70	776,000
17 Feb 10	7.68500 +0.16	7.74	7.51	7.52	683,600
16 Feb 10	7.52000 +0.14	7.52	7.30	7.47	612,200
12 Feb 10	7.38000 +0.03	7.39	7.26	7.30	632,600
11 Feb 10	7.35000 -0.07	7.49	7.28	7.39	860,200
10 Feb 10	7.42000 +0.13	7.45	7.28	7.30	1,500,000
09 Feb 10	7.29000 +0.03	7.41	7.22	7.32	448,988
08 Feb 10	7.25500 -0.16	7.38	7.24	7.38	477,146
05 Feb 10	7.41500 +0.15	7.74	7.30	7.74	3,540,600
04 Feb 10	7.26500 -0.43	7.67	7.25	7.66	2,334,000
03 Feb 10	7.69500 -0.42	8.07	7.68	8.06	1,314,600
02 Feb 10	8.12000 +0.13	8.18	8.00	8.00	582,800
01 Feb 10	7.99000 -0.01	8.07	7.90	8.05	393,600
29 Jan 10	7.99500 -0.13	8.22	7.99	8.17	392,800
28 Jan 10	8.12000 -0.07	8.31	7.99	8.19	465,400
27 Jan 10	8.19500 +0.17	8.20	7.95	8.01	462,800
26 Jan 10	8.02500 -0.23	8.32	7.97	8.20	908,400
25 Jan 10	8.25500 -0.04	8.43	8.25	8.39	590,600
22 Jan 10	8.29500 +0.06	8.37	8.18	8.25	683,800
21 Jan 10	8.24000 -0.14	8.46	8.19	8.36	704,600
20 Jan 10	8.37500 -0.14	8.56	8.30	8.42	540,000
19 Jan 10	8.51000 +0.06	8.53	8.41	8.45	716,000
15 Jan 10	8.45500 -0.34	8.84	8.35	8.84	1,115,400
14 Jan 10	8.79500 -0.01	8.84	8.72	8.74	715,000
13 Jan 10	8.80000 +0.02	8.84	8.74	8.84	567,200
12 Jan 10	8.78000 -0.13	8.98	8.73	8.81	522,200
11 Jan 10	8.90500 -0.06	9.09	8.76	9.02	653,600
08 Jan 10	8.96000 -0.08	9.02	8.85	8.98	870,600
07 Jan 10	9.04000 +0.04	9.07	8.88	9.02	757,600
06 Jan 10	9.00000 +0.31	9.01	8.67	8.71	1,286,800
05 Jan 10	8.69500 +0.00	8.74	8.67	8.69	576,200
04 Jan 10	8.69500 +0.19	8.72	8.54	8.62	716,600
31 Dec 09	8.50500 -0.05	8.63	8.51	8.57	516,400
30 Dec 09	8.55000 +0.02	8.68	8.52	8.52	739,400
29 Dec 09	8.53000 +0.18	8.57	8.30	8.35	835,400
28 Dec 09	8.35500 +0.00	8.35	8.10	8.23	725,400

Hain Celestial

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	0.23240 +0.01	0.24	0.22	0.22	1,216,088
19 Oct 26	0.22390 -0.01	0.23	0.21	0.23	2,759,046
16 Oct 26	0.23600 -0.05	0.26	0.20	0.25	6,357,050
15 Oct 26	0.28190 -0.29	0.54	0.24	0.53	10,259,226
14 Oct 26	0.57640 +0.01	0.60	0.56	0.56	233,562
13 Oct 26	0.57100 -0.05	0.64	0.56	0.64	550,608
12 Oct 26	0.61890 +0.07	0.65	0.58	0.61	2,673,441
09 Oct 26	0.55350 +0.00	0.57	0.54	0.56	636,588
08 Oct 26	0.55230 +0.02	0.57	0.52	0.52	1,292,168
07 Oct 26	0.52920 +0.01	0.55	0.52	0.53	599,896
06 Oct 26	0.51630 +0.00	0.55	0.51	0.51	1,296,619
05 Oct 26	0.51300 -0.01	0.56	0.51	0.52	1,001,268
02 Oct 26	0.51910 +0.01	0.55	0.50	0.50	621,065
01 Oct 26	0.51030 +0.02	0.52	0.49	0.49	651,490
30 Sep 26	0.48770 -0.01	0.51	0.49	0.51	376,944
29 Sep 26	0.50040 +0.01	0.52	0.49	0.52	334,765
28 Sep 26	0.48990 -0.01	0.50	0.48	0.50	511,724
25 Sep 26	0.49750 -0.02	0.54	0.48	0.54	1,216,931
24 Sep 26	0.52000 -0.03	0.56	0.52	0.55	1,711,023
23 Sep 26	0.55000 -0.01	0.57	0.54	0.57	364,843
22 Sep 26	0.56130 +0.01	0.58	0.54	0.54	744,112
21 Sep 26	0.55290 -0.01	0.58	0.55	0.56	945,750
18 Sep 26	0.56030 -0.01	0.58	0.56	0.58	2,916,798
17 Sep 26	0.57240 -0.01	0.59	0.55	0.59	1,060,088
16 Sep 26	0.58510 -0.04	0.67	0.58	0.62	1,663,253
15 Sep 26	0.62840 +0.03	0.63	0.55	0.58	1,998,117
14 Sep 26	0.60010 -0.02	0.76	0.58	0.63	40,211,488
11 Sep 26	0.61940 -0.02	0.68	0.58	0.64	1,005,096
10 Sep 26	0.63950 +0.00	0.68	0.63	0.65	491,710
09 Sep 26	0.64180 -0.04	0.69	0.64	0.67	567,287
08 Sep 26	0.68100 -0.07	0.74	0.68	0.73	570,238
04 Sep 26	0.74790 +0.00	0.77	0.72	0.73	414,254
03 Sep 26	0.74510 +0.06	0.76	0.67	0.68	286,121
02 Sep 26	0.68630 -0.04	0.76	0.68	0.73	398,067
01 Sep 26	0.73000 -0.02	0.76	0.72	0.73	273,146
31 Aug 26	0.74540 +0.01	0.76	0.72	0.74	453,981
28 Aug 26	0.73190 +0.02	0.75	0.70	0.72	265,415
27 Aug 26	0.71020 -0.06	0.78	0.71	0.78	315,654
26 Aug 26	0.77470 -0.10	0.89	0.77	0.89	716,567
25 Aug 26	0.87400 +0.03	0.91	0.83	0.85	808,176
24 Aug 26	0.84040 +0.05	0.90	0.78	0.79	1,082,519
21 Aug 26	0.79330 +0.17	0.80	0.62	0.63	1,959,935
20 Aug 26	0.62180 -0.01	0.70	0.58	0.62	910,095
19 Aug 26	0.62720 +0.10	0.64	0.51	0.53	2,092,071
18 Aug 26	0.52240 -0.04	0.57	0.52	0.57	615,269
17 Aug 26	0.55900 -0.02	0.62	0.56	0.61	394,064
14 Aug 26	0.58050 -0.02	0.62	0.56	0.60	569,759
13 Aug 26	0.59760 +0.01	0.62	0.58	0.58	282,126
12 Aug 26	0.58590 +0.05	0.62	0.54	0.57	1,906,274
11 Aug 26	0.54040 -0.05	0.61	0.53	0.57	1,300,503
10 Aug 26	0.59130 +0.00	0.62	0.58	0.60	511,510
07 Aug 26	0.59550 +0.00	0.63	0.58	0.59	435,367
06 Aug 26	0.59230 +0.04	0.62	0.55	0.55	821,215
05 Aug 26	0.55680 +0.02	0.60	0.52	0.53	924,502
04 Aug 26	0.53990 +0.04	0.55	0.49	0.51	563,274
03 Aug 26	0.50420 +0.01	0.51	0.49	0.51	659,457
31 Jul 26	0.49840 +0.01	0.51	0.49	0.50	478,805
30 Jul 26	0.49150 +0.00	0.51	0.49	0.49	447,333
29 Jul 26	0.49370 +0.00	0.52	0.48	0.49	571,186
28 Jul 26	0.49620 -0.01	0.52	0.50	0.51	649,738
27 Jul 26	0.51010 -0.02	0.53	0.49	0.50	1,169,337
24 Jul 26	0.53010 -0.01	0.56	0.53	0.54	633,771
23 Jul 26	0.54440 -0.02	0.56	0.53	0.56	799,423
22 Jul 26	0.56930 -0.02	0.60	0.55	0.59	770,762
21 Jul 26	0.59000 +0.06	0.59	0.53	0.53	858,740
20 Jul 26	0.53000 -0.03	0.56	0.53	0.56	503,278
17 Jul 26	0.56060 -0.02	0.59	0.56	0.57	631,581
16 Jul 26	0.58150 -0.01	0.60	0.56	0.60	426,832
15 Jul 26	0.58760 -0.01	0.61	0.58	0.59	278,560
14 Jul 26	0.59500 +0.03	0.61	0.57	0.58	577,980
13 Jul 26	0.56240 +0.00	0.61	0.56	0.57	601,028
10 Jul 26	0.56550 +0.01	0.59	0.54	0.55	772,174
09 Jul 26	0.55860 +0.00	0.58	0.55	0.56	705,432
08 Jul 26	0.56000 -0.03	0.59	0.56	0.57	892,841
07 Jul 26	0.59460 +0.03	0.61	0.56	0.59	1,149,286
06 Jul 26	0.56900 +0.04	0.58	0.54	0.54	1,489,011
02 Jul 26	0.53040 -0.04	0.58	0.53	0.56	933,735
01 Jul 26	0.57210 +0.01	0.61	0.55	0.55	1,161,790
30 Jun 26	0.56020 -0.02	0.59	0.55	0.59	690,602
29 Jun 26	0.57850 +0.03	0.60	0.53	0.57	1,662,149
26 Jun 26	0.55140 -0.03	0.64	0.53	0.57	10,740,586
25 Jun 26	0.58440 -0.01	0.63	0.57	0.60	1,697,069
24 Jun 26	0.59530 -0.01	0.65	0.59	0.60	1,510,958
23 Jun 26	0.60460 +0.00	0.64	0.59	0.61	1,383,907
22 Jun 26	0.60880 +0.00	0.64	0.59	0.61	880,466
18 Jun 26	0.60590 +0.03	0.67	0.57	0.59	4,637,427
17 Jun 26	0.57610 -0.03	0.65	0.57	0.60	760,069
16 Jun 26	0.60670 +0.01	0.63	0.60	0.60	589,674
15 Jun 26	0.59180 -0.04	0.66	0.59	0.63	847,530
12 Jun 26	0.63010 +0.00	0.67	0.63	0.63	527,118
11 Jun 26	0.63020 +0.00	0.67	0.63	0.63	501,021
10 Jun 26	0.63410 -0.02	0.70	0.63	0.70	729,846
09 Jun 26	0.65550 +0.00	0.70	0.65	0.68	896,624
08 Jun 26	0.65700 -0.07	0.76	0.65	0.74	775,856
05 Jun 26	0.72950 -0.04	0.77	0.71	0.76	774,873
04 Jun 26	0.76470 -0.04	0.83	0.75	0.83	1,122,320
03 Jun 26	0.80550 -0.01	0.86	0.76	0.79	1,289,211
02 Jun 26	0.81240 -0.01	0.85	0.80	0.81	443,490
01 Jun 26	0.82720 +0.03	0.84	0.75	0.76	419,098
29 May 26	0.79270 +0.04	0.79	0.71	0.75	1,425,145
28 May 26	0.75320 -0.01	0.77	0.72	0.76	675,304
27 May 26	0.75860 -0.02	0.80	0.75	0.78	457,010
26 May 26	0.77930 +0.00	0.82	0.76	0.79	902,412
22 May 26	0.77790 +0.04	0.82	0.71	0.73	820,350
21 May 26	0.73490 -0.03	0.76	0.71	0.75	495,608
20 May 26	0.76170 +0.01	0.78	0.68	0.75	867,119
19 May 26	0.75340 +0.01	0.76	0.71	0.73	739,395
18 May 26	0.74170 -0.04	0.79	0.71	0.79	524,762
15 May 26	0.77790 -0.02	0.80	0.73	0.77	705,512
14 May 26	0.79820 +0.02	0.80	0.73	0.79	749,193
13 May 26	0.77930 -0.03	0.81	0.74	0.74	731,233
12 May 26	0.80480 +0.08	0.82	0.68	0.70	1,244,927
11 May 26	0.72740 +0.07	0.78	0.67	0.75	1,628,094
08 May 26	0.66000 -0.08	0.76	0.65	0.74	1,007,274
07 May 26	0.73690 -0.01	0.76	0.73	0.75	411,186
06 May 26	0.74780 +0.03	0.75	0.70	0.72	747,382
05 May 26	0.71980 +0.09	0.74	0.65	0.66	1,272,780
04 May 26	0.63440 -0.04	0.70	0.61	0.70	1,601,348
01 May 26	0.67850 +0.03	0.71	0.65	0.66	771,126
30 Apr 26	0.65320 +0.01	0.70	0.63	0.63	1,080,049
29 Apr 26	0.64270 -0.10	0.76	0.62	0.75	1,569,229
28 Apr 26	0.74640 -0.18	0.93	0.55	0.93	4,175,518
27 Apr 26	0.92980 +0.01	0.95	0.88	0.90	1,290,187
24 Apr 26	0.92430 +0.07	0.94	0.84	0.85	1,465,564
23 Apr 26	0.85580 -0.05	0.91	0.84	0.91	458,840
22 Apr 26	0.90110 +0.00	0.97	0.88	0.89	789,839
21 Apr 26	0.90000 +0.08	0.93	0.78	0.81	1,601,264
20 Apr 26	0.81990 -0.03	0.87	0.81	0.85	1,123,884
17 Apr 26	0.85430 +0.00	0.89	0.84	0.87	425,345
16 Apr 26	0.85600 -0.01	0.90	0.84	0.87	477,864
15 Apr 26	0.86710 -0.02	0.89	0.84	0.86	468,325
14 Apr 26	0.88330 -0.02	0.92	0.87	0.91	678,471
13 Apr 26	0.90400 +0.03	0.92	0.84	0.85	575,677
10 Apr 26	0.87000 +0.01	0.88	0.83	0.85	513,301
09 Apr 26	0.85970 -0.02	0.89	0.84	0.84	600,939
08 Apr 26	0.87720 +0.11	0.89	0.79	0.83	1,659,871
07 Apr 26	0.77000 -0.04	0.80	0.75	0.78	478,015
06 Apr 26	0.81050 -0.01	0.87	0.80	0.83	976,951
02 Apr 26	0.82510 +0.11	0.84	0.68	0.70	1,871,429
01 Apr 26	0.71790 +0.02	0.73	0.64	0.71	2,580,634
31 Mar 26	0.69780 +0.07	0.70	0.62	0.65	1,366,965
30 Mar 26	0.63230 +0.02	0.65	0.60	0.62	725,550
27 Mar 26	0.61580 -0.02	0.69	0.60	0.64	767,819
26 Mar 26	0.64060 -0.01	0.69	0.63	0.65	810,093
25 Mar 26	0.65120 -0.06	0.72	0.63	0.71	1,126,308
24 Mar 26	0.70890 +0.09	0.73	0.59	0.60	3,575,340
23 Mar 26	0.61560 +0.04	0.65	0.58	0.59	1,862,004
20 Mar 26	0.58000 -0.09	0.67	0.58	0.67	2,815,130
19 Mar 26	0.66970 +0.00	0.68	0.64	0.66	754,031
18 Mar 26	0.66490 -0.04	0.70	0.66	0.70	1,004,467
17 Mar 26	0.70790 +0.04	0.71	0.64	0.65	875,520
16 Mar 26	0.66350 +0.00	0.67	0.63	0.66	992,045
13 Mar 26	0.66460 +0.04	0.67	0.61	0.62	978,236
12 Mar 26	0.62100 -0.02	0.64	0.61	0.62	1,762,239
11 Mar 26	0.64260 +0.01	0.64	0.60	0.63	1,414,916
10 Mar 26	0.63160 -0.04	0.68	0.62	0.67	1,431,625
09 Mar 26	0.67080 -0.01	0.69	0.64	0.67	1,614,692
06 Mar 26	0.68110 -0.02	0.69	0.66	0.69	2,093,339
05 Mar 26	0.70510 +0.00	0.71	0.67	0.70	1,349,590
04 Mar 26	0.70640 -0.03	0.74	0.69	0.73	2,440,830
03 Mar 26	0.73940 -0.04	0.78	0.73	0.76	1,446,943
02 Mar 26	0.77950 -0.02	0.81	0.76	0.79	906,384
27 Feb 26	0.79940 +0.00	0.84	0.74	0.80	2,145,506
26 Feb 26	0.80060 -0.01	0.84	0.77	0.82	913,797
25 Feb 26	0.81380 +0.04	0.83	0.74	0.78	1,480,327
24 Feb 26	0.77560 -0.04	0.82	0.77	0.81	1,441,866
23 Feb 26	0.81180 -0.04	0.86	0.81	0.85	1,704,592
20 Feb 26	0.85400 -0.05	0.90	0.85	0.90	1,302,146
19 Feb 26	0.90420 -0.04	0.94	0.87	0.94	1,235,630
18 Feb 26	0.94750 +0.07	0.95	0.89	0.89	1,839,710
17 Feb 26	0.88200 -0.07	0.97	0.86	0.94	1,402,627
13 Feb 26	0.95680 +0.05	0.99	0.91	0.91	1,100,119
12 Feb 26	0.90730 +0.01	0.94	0.86	0.90	1,981,912
11 Feb 26	0.90010 +0.00	0.92	0.85	0.90	2,199,464
10 Feb 26	0.90000 -0.09	0.98	0.82	0.98	9,945,630
09 Feb 26	0.99010 -0.24	1.16	0.91	1.13	6,152,757
06 Feb 26	1.23000 +0.05	1.25	1.18	1.18	2,405,419
05 Feb 26	1.18000 +0.00	1.21	1.13	1.17	1,525,178
04 Feb 26	1.18000 -0.02	1.23	1.13	1.22	2,242,905
03 Feb 26	1.20000 -0.04	1.34	1.16	1.25	2,701,341
02 Feb 26	1.24000 +0.03	1.48	1.23	1.38	7,404,096
30 Jan 26	1.21000 +0.01	1.24	1.16	1.22	1,053,961
29 Jan 26	1.20000 -0.08	1.29	1.19	1.29	917,685
28 Jan 26	1.28000 +0.00	1.36	1.26	1.28	1,512,210
27 Jan 26	1.28000 +0.11	1.29	1.13	1.17	2,683,390
26 Jan 26	1.17000 -0.09	1.27	1.14	1.27	2,604,808
23 Jan 26	1.26000 +0.01	1.32	1.25	1.26	1,094,369
22 Jan 26	1.25000 +0.14	1.27	1.11	1.11	2,614,737
21 Jan 26	1.11000 -0.06	1.18	1.09	1.18	2,512,039
20 Jan 26	1.17000 -0.05	1.23	1.15	1.19	4,249,866
16 Jan 26	1.22000 +0.03	1.23	1.16	1.19	1,201,476
15 Jan 26	1.19000 +0.03	1.21	1.15	1.15	553,393
14 Jan 26	1.16000 -0.01	1.19	1.13	1.17	945,216
13 Jan 26	1.17000 -0.02	1.21	1.16	1.18	1,095,586
12 Jan 26	1.19000 +0.01	1.22	1.13	1.19	1,560,462
09 Jan 26	1.18000 -0.03	1.22	1.16	1.20	619,142
08 Jan 26	1.21000 +0.05	1.23	1.15	1.17	1,161,037
07 Jan 26	1.16000 +0.06	1.18	1.10	1.11	2,163,298
06 Jan 26	1.10000 -0.01	1.16	1.08	1.11	1,809,699
05 Jan 26	1.11000 +0.06	1.22	1.02	1.04	5,282,385
02 Jan 26	1.05000 -0.02	1.08	1.04	1.08	999,406
31 Dec 25	1.07000 +0.00	1.09	1.05	1.07	1,432,836
30 Dec 25	1.07000 -0.05	1.14	1.07	1.12	1,605,757
29 Dec 25	1.12000 -0.04	1.20	1.11	1.15	3,205,200
26 Dec 25	1.16000 +0.01	1.18	1.14	1.14	1,106,834
24 Dec 25	1.15000 +0.01	1.18	1.12	1.12	645,509
23 Dec 25	1.14000 -0.05	1.18	1.13	1.18	1,025,227
22 Dec 25	1.19000 +0.01	1.22	1.11	1.15	3,343,183
19 Dec 25	1.18000 +0.03	1.21	1.12	1.15	4,575,790
18 Dec 25	1.15000 -0.02	1.22	1.13	1.16	1,462,907
17 Dec 25	1.17000 +0.06	1.22	1.10	1.11	2,743,976
16 Dec 25	1.11000 -0.06	1.18	1.10	1.17	1,272,476
15 Dec 25	1.17000 +0.05	1.24	1.14	1.19	2,727,466
12 Dec 25	1.12000 +0.03	1.14	1.09	1.09	1,428,232
11 Dec 25	1.09000 +0.04	1.11	1.06	1.06	2,025,425
10 Dec 25	1.05000 +0.02	1.08	1.02	1.03	1,757,698
09 Dec 25	1.03000 +0.02	1.05	1.01	1.02	929,803
08 Dec 25	1.01000 -0.02	1.04	1.00	1.04	1,678,340
05 Dec 25	1.03000 -0.04	1.09	1.03	1.07	1,165,406
04 Dec 25	1.07000 +0.00	1.10	1.03	1.07	1,524,627
03 Dec 25	1.07000 +0.00	1.11	1.04	1.07	1,195,266
02 Dec 25	1.07000 -0.01	1.10	1.04	1.10	1,499,366
01 Dec 25	1.08000 -0.02	1.13	1.07	1.10	1,594,782
28 Nov 25	1.10000 +0.03	1.12	1.07	1.10	996,776
26 Nov 25	1.07000 -0.01	1.11	1.06	1.08	1,460,419
25 Nov 25	1.08000 +0.00	1.13	1.06	1.09	1,127,703
24 Nov 25	1.08000 -0.07	1.24	1.08	1.20	2,209,841
21 Nov 25	1.15000 +0.04	1.19	1.11	1.12	1,562,661
20 Nov 25	1.11000 -0.09	1.26	1.10	1.24	2,005,983
19 Nov 25	1.20000 +0.00	1.21	1.13	1.19	1,208,895
18 Nov 25	1.20000 -0.06	1.27	1.17	1.27	1,164,629
17 Nov 25	1.26000 -0.10	1.37	1.25	1.37	1,007,697
14 Nov 25	1.36000 -0.03	1.38	1.30	1.33	1,089,288
13 Nov 25	1.39000 -0.03	1.44	1.36	1.41	1,238,494
12 Nov 25	1.42000 +0.15	1.46	1.27	1.27	2,082,427
11 Nov 25	1.27000 +0.01	1.30	1.24	1.26	987,240
10 Nov 25	1.26000 +0.06	1.31	1.14	1.20	4,614,267
07 Nov 25	1.20000 +0.13	1.22	1.01	1.12	4,333,071
06 Nov 25	1.07000 -0.04	1.13	1.03	1.11	2,294,121
05 Nov 25	1.11000 +0.00	1.14	1.08	1.12	1,269,849
04 Nov 25	1.11000 +0.00	1.17	1.08	1.11	2,479,386
03 Nov 25	1.11000 -0.05	1.20	1.10	1.16	1,529,831
31 Oct 25	1.16000 -0.13	1.28	1.14	1.28	3,123,223
30 Oct 25	1.29000 -0.02	1.34	1.27	1.30	1,441,659
29 Oct 25	1.31000 -0.04	1.37	1.30	1.33	1,194,132
28 Oct 25	1.35000 -0.05	1.41	1.34	1.40	1,014,798
27 Oct 25	1.40000 -0.04	1.47	1.38	1.44	1,202,841
24 Oct 25	1.44000 -0.06	1.52	1.44	1.52	740,248
23 Oct 25	1.50000 +0.00	1.50	1.42	1.50	1,366,722
22 Oct 25	1.50000 +0.12	1.64	1.38	1.38	6,852,172
21 Oct 25	1.38000 +0.03	1.41	1.32	1.35	1,394,075
20 Oct 25	1.35000 +0.04	1.35	1.30	1.31	1,184,855
17 Oct 25	1.31000 -0.02	1.34	1.29	1.33	781,033
16 Oct 25	1.33000 -0.05	1.45	1.33	1.39	1,555,850
15 Oct 25	1.38000 +0.05	1.40	1.33	1.33	1,025,572
14 Oct 25	1.33000 -0.01	1.34	1.29	1.33	1,973,127
13 Oct 25	1.34000 +0.00	1.38	1.31	1.34	1,286,020
10 Oct 25	1.34000 -0.06	1.43	1.33	1.41	1,476,985
09 Oct 25	1.40000 -0.02	1.47	1.38	1.40	1,400,410
08 Oct 25	1.42000 -0.01	1.45	1.39	1.43	1,519,797
07 Oct 25	1.43000 -0.05	1.49	1.42	1.49	1,984,552
06 Oct 25	1.48000 -0.08	1.57	1.48	1.57	2,035,703
03 Oct 25	1.56000 +0.02	1.61	1.55	1.56	972,945
02 Oct 25	1.54000 -0.02	1.59	1.53	1.56	1,170,959
01 Oct 25	1.56000 -0.02	1.60	1.50	1.58	1,677,642
30 Sep 25	1.58000 -0.04	1.64	1.53	1.61	2,295,719
29 Sep 25	1.62000 +0.08	1.69	1.54	1.57	1,572,624
26 Sep 25	1.54000 -0.02	1.59	1.53	1.56	1,393,494
25 Sep 25	1.56000 -0.09	1.66	1.54	1.65	1,517,561
24 Sep 25	1.65000 +0.01	1.67	1.60	1.64	1,097,970
23 Sep 25	1.64000 -0.01	1.76	1.63	1.69	2,370,525
22 Sep 25	1.65000 +0.12	1.80	1.62	1.68	3,076,235
19 Sep 25	1.53000 +0.04	1.54	1.47	1.50	4,814,828
18 Sep 25	1.49000 +0.05	1.55	1.43	1.43	2,684,976
17 Sep 25	1.44000 -0.05	1.49	1.42	1.45	3,169,742
16 Sep 25	1.49000 -0.13	1.61	1.47	1.60	4,433,708
15 Sep 25	1.62000 -0.53	1.73	1.42	1.72	12,709,143
12 Sep 25	2.15000 +0.03	2.17	2.02	2.10	2,377,572
11 Sep 25	2.12000 +0.17	2.13	1.96	1.96	1,095,139
10 Sep 25	1.95000 +0.04	2.06	1.86	1.92	1,761,878
09 Sep 25	1.91000 +0.05	1.97	1.84	1.86	1,179,284
08 Sep 25	1.86000 +0.04	1.88	1.76	1.82	1,127,390
05 Sep 25	1.82000 -0.04	1.95	1.80	1.85	1,019,934
04 Sep 25	1.86000 +0.04	1.86	1.79	1.82	547,847
03 Sep 25	1.82000 +0.01	1.84	1.79	1.79	646,757
02 Sep 25	1.81000 +0.01	1.87	1.78	1.78	862,040
29 Aug 25	1.80000 +0.02	1.84	1.77	1.77	848,773
28 Aug 25	1.78000 -0.03	1.81	1.75	1.81	465,912
27 Aug 25	1.81000 +0.04	1.82	1.74	1.76	561,138
26 Aug 25	1.76500 -0.08	1.84	1.72	1.84	751,279
25 Aug 25	1.84000 -0.02	1.89	1.77	1.86	1,844,200
22 Aug 25	1.86000 +0.16	1.87	1.73	1.73	993,464
21 Aug 25	1.70000 -0.02	1.72	1.67	1.72	510,049
20 Aug 25	1.72000 -0.07	1.83	1.70	1.82	1,162,375
19 Aug 25	1.79000 -0.02	1.87	1.76	1.83	648,622
18 Aug 25	1.81000 -0.04	1.89	1.77	1.85	860,544
15 Aug 25	1.85000 -0.01	1.91	1.82	1.89	754,889
14 Aug 25	1.86000 +0.00	1.92	1.73	1.83	1,614,768
13 Aug 25	1.86000 +0.09	1.91	1.78	1.79	1,158,521
12 Aug 25	1.77000 +0.14	1.81	1.64	1.64	1,577,412
11 Aug 25	1.63000 +0.00	1.65	1.58	1.64	748,657
08 Aug 25	1.63000 -0.02	1.70	1.59	1.70	1,421,636
07 Aug 25	1.65000 +0.08	1.67	1.58	1.59	1,104,796
06 Aug 25	1.57000 +0.05	1.62	1.51	1.52	1,019,198
05 Aug 25	1.52000 +0.00	1.56	1.48	1.53	1,367,165
04 Aug 25	1.52000 -0.02	1.58	1.52	1.55	856,527
01 Aug 25	1.54000 -0.03	1.60	1.52	1.56	1,084,718
31 Jul 25	1.57000 -0.03	1.63	1.50	1.58	1,995,393
30 Jul 25	1.60000 -0.08	1.69	1.59	1.68	1,015,118
29 Jul 25	1.68000 -0.08	1.78	1.67	1.78	1,154,668
28 Jul 25	1.76000 -0.11	1.88	1.74	1.82	1,045,997
25 Jul 25	1.87000 -0.02	1.91	1.84	1.87	1,035,277
24 Jul 25	1.89000 -0.04	1.90	1.77	1.90	1,279,384
23 Jul 25	1.93000 +0.09	1.94	1.84	1.86	1,417,882
22 Jul 25	1.84000 +0.15	1.85	1.70	1.71	1,986,931
21 Jul 25	1.69000 +0.14	1.70	1.53	1.54	1,647,599
18 Jul 25	1.55000 -0.02	1.61	1.53	1.59	918,962
17 Jul 25	1.57000 -0.02	1.62	1.56	1.60	955,154
16 Jul 25	1.59000 +0.04	1.64	1.55	1.55	943,307
15 Jul 25	1.55000 -0.06	1.71	1.55	1.62	1,625,594
14 Jul 25	1.61000 +0.02	1.64	1.56	1.58	1,191,549
11 Jul 25	1.59000 -0.02	1.63	1.53	1.62	1,021,878
10 Jul 25	1.61000 +0.02	1.72	1.58	1.61	2,050,591
09 Jul 25	1.59000 -0.03	1.70	1.56	1.62	1,129,085
08 Jul 25	1.62000 +0.03	1.71	1.58	1.60	1,037,377
07 Jul 25	1.59000 -0.07	1.69	1.57	1.68	1,132,371
03 Jul 25	1.66000 +0.00	1.69	1.63	1.67	751,364
02 Jul 25	1.66000 +0.00	1.68	1.61	1.64	1,421,720
01 Jul 25	1.66000 +0.14	1.68	1.50	1.52	1,583,900
30 Jun 25	1.52000 +0.03	1.53	1.47	1.50	1,586,412
27 Jun 25	1.49000 -0.01	1.53	1.46	1.52	2,280,667
26 Jun 25	1.50000 -0.03	1.60	1.49	1.56	1,379,666
25 Jun 25	1.53000 -0.14	1.69	1.50	1.69	1,852,872
24 Jun 25	1.67000 +0.05	1.69	1.59	1.63	2,292,492
23 Jun 25	1.62000 +0.03	1.68	1.59	1.60	1,528,129
20 Jun 25	1.59000 -0.06	1.70	1.58	1.67	3,294,716
18 Jun 25	1.65000 -0.05	1.76	1.65	1.70	1,328,237
17 Jun 25	1.70000 -0.01	1.73	1.65	1.70	1,413,453
16 Jun 25	1.71000 +0.09	1.75	1.60	1.62	1,577,848
13 Jun 25	1.62000 -0.08	1.71	1.61	1.67	1,104,114
12 Jun 25	1.70000 -0.01	1.77	1.67	1.71	942,055
11 Jun 25	1.71000 -0.16	1.90	1.71	1.87	1,502,137
10 Jun 25	1.87000 -0.02	1.94	1.86	1.90	846,601
09 Jun 25	1.89000 +0.12	1.90	1.79	1.79	1,436,369
06 Jun 25	1.77000 +0.09	1.80	1.69	1.69	1,269,802
05 Jun 25	1.68000 -0.04	1.72	1.64	1.71	1,066,256
04 Jun 25	1.72000 -0.06	1.81	1.71	1.76	1,220,458
03 Jun 25	1.78000 -0.02	1.85	1.71	1.81	1,527,883
02 Jun 25	1.80000 -0.07	1.90	1.71	1.87	1,633,089
30 May 25	1.87000 +0.01	1.91	1.83	1.88	1,867,833
29 May 25	1.86000 -0.05	1.92	1.82	1.91	1,012,349
28 May 25	1.91000 -0.11	2.02	1.90	1.97	932,385
27 May 25	2.02000 +0.15	2.04	1.86	1.86	1,473,122
23 May 25	1.87000 -0.05	1.97	1.85	1.92	1,268,629
22 May 25	1.92000 -0.03	1.97	1.88	1.95	1,281,362
21 May 25	1.95000 -0.14	2.08	1.92	2.07	2,229,833
20 May 25	2.09000 +0.02	2.22	2.07	2.10	2,352,148
19 May 25	2.07000 +0.10	2.08	1.90	1.93	2,290,265
16 May 25	1.97000 +0.17	2.06	1.84	1.84	4,024,370
15 May 25	1.80000 +0.15	1.81	1.65	1.70	3,216,610
14 May 25	1.65000 -0.09	1.76	1.57	1.73	2,883,034
13 May 25	1.74000 -0.03	1.90	1.74	1.80	3,489,661
12 May 25	1.77000 +0.19	1.84	1.66	1.70	4,620,919
09 May 25	1.58000 +0.04	1.65	1.50	1.57	4,456,397
08 May 25	1.54000 +0.09	1.61	1.39	1.41	9,802,079
07 May 25	1.45000 -1.32	2.04	1.30	2.00	31,191,158
06 May 25	2.77000 -0.13	2.97	2.73	2.90	2,135,062
05 May 25	2.90000 -0.13	3.04	2.88	3.04	2,041,252
02 May 25	3.03000 +0.11	3.07	2.92	2.95	1,770,768
01 May 25	2.92000 -0.12	3.02	2.88	3.00	1,454,014
30 Apr 25	3.04000 +0.07	3.13	2.89	2.94	2,953,356
29 Apr 25	2.97000 +0.02	2.97	2.84	2.93	1,216,887
28 Apr 25	2.95000 +0.01	3.00	2.87	2.93	1,346,274
25 Apr 25	2.94000 -0.13	3.12	2.85	3.10	1,424,401
24 Apr 25	3.07000 +0.12	3.11	2.84	2.90	2,094,994
23 Apr 25	2.95000 -0.12	3.18	2.91	3.08	1,485,534
22 Apr 25	3.07000 +0.05	3.17	2.99	3.02	2,247,160
21 Apr 25	3.02000 +0.05	3.05	2.85	2.94	1,130,376
17 Apr 25	2.97000 +0.28	3.03	2.69	2.71	2,171,184
16 Apr 25	2.69000 -0.24	2.96	2.68	2.91	1,657,967
15 Apr 25	2.93000 -0.12	3.10	2.91	3.03	1,780,899
14 Apr 25	3.05000 -0.18	3.23	3.03	3.23	1,448,495
11 Apr 25	3.23000 -0.14	3.36	3.20	3.36	1,333,186
10 Apr 25	3.37000 -0.06	3.40	3.30	3.39	1,283,024
09 Apr 25	3.43000 +0.02	3.51	3.25	3.34	1,402,582
08 Apr 25	3.41000 -0.42	3.93	3.37	3.90	1,688,360
07 Apr 25	3.83000 +0.07	3.88	3.51	3.69	1,984,204
04 Apr 25	3.76000 +0.00	3.85	3.64	3.76	1,747,180
03 Apr 25	3.76000 -0.29	4.05	3.72	3.98	1,727,919
02 Apr 25	4.05000 -0.11	4.20	4.00	4.18	1,041,466
01 Apr 25	4.16000 +0.01	4.27	4.08	4.27	1,148,591
31 Mar 25	4.15000 +0.04	4.27	4.08	4.11	1,879,771
28 Mar 25	4.11000 -0.05	4.22	4.01	4.15	1,912,553
27 Mar 25	4.16000 +0.25	4.27	3.95	3.95	2,358,020
26 Mar 25	3.91000 +0.16	3.94	3.75	3.76	1,530,107
25 Mar 25	3.75000 +0.00	3.89	3.70	3.73	2,233,833
24 Mar 25	3.75000 -0.16	3.96	3.61	3.91	2,614,097
21 Mar 25	3.91000 +0.17	3.96	3.68	3.73	18,682,934
20 Mar 25	3.74000 -0.11	3.94	3.69	3.81	2,591,981
19 Mar 25	3.85000 -0.07	3.90	3.72	3.87	3,011,317
18 Mar 25	3.92000 -0.10	4.04	3.84	4.01	2,207,485
17 Mar 25	4.02000 +0.20	4.13	3.65	3.81	2,609,994
14 Mar 25	3.81500 -0.53	4.32	3.81	4.31	2,655,468
13 Mar 25	4.34000 +0.18	4.42	4.14	4.22	1,667,214
12 Mar 25	4.15500 -0.25	4.39	3.92	4.39	2,125,969
11 Mar 25	4.41000 -0.08	4.49	4.11	4.43	2,327,894
10 Mar 25	4.48500 -0.07	4.84	4.43	4.48	3,902,427
07 Mar 25	4.55000 +0.62	4.70	3.94	3.94	2,933,010
06 Mar 25	3.93000 +0.28	3.95	3.56	3.60	1,198,009
05 Mar 25	3.65000 -0.14	3.79	3.56	3.79	1,270,003
04 Mar 25	3.79000 +0.18	3.81	3.53	3.59	1,872,251
03 Mar 25	3.61000 +0.03	3.73	3.53	3.54	2,001,283
28 Feb 25	3.58000 -0.12	3.77	3.53	3.71	4,427,078
27 Feb 25	3.70000 -0.13	3.81	3.66	3.76	1,963,966
26 Feb 25	3.83000 -0.29	4.09	3.81	4.08	1,614,054
25 Feb 25	4.12000 -0.02	4.23	4.07	4.13	1,470,676
24 Feb 25	4.14000 -0.04	4.41	4.13	4.20	1,603,361
21 Feb 25	4.18000 +0.14	4.47	4.12	4.16	2,477,839
20 Feb 25	4.04000 +0.12	4.23	3.94	3.96	2,499,701
19 Feb 25	3.92000 -0.09	4.05	3.87	3.99	1,924,705
18 Feb 25	4.01000 -0.04	4.16	3.91	4.01	2,472,818
14 Feb 25	4.05000 -0.39	4.60	4.05	4.48	1,716,010
13 Feb 25	4.44000 +0.08	4.49	4.16	4.36	2,212,123
12 Feb 25	4.36000 -0.05	4.43	4.19	4.35	2,401,502
11 Feb 25	4.41000 +0.22	4.42	3.90	4.12	1,954,171
10 Feb 25	4.19000 -0.50	4.19	3.28	4.10	5,031,594
07 Feb 25	4.69000 -0.21	5.07	4.61	4.91	2,335,639
06 Feb 25	4.90000 +0.15	5.05	4.79	4.86	1,541,594
05 Feb 25	4.75000 -0.19	4.94	4.60	4.91	1,813,094
04 Feb 25	4.94000 +0.14	4.99	4.81	4.82	1,413,827
03 Feb 25	4.80000 -0.26	5.03	4.72	4.96	1,371,547
31 Jan 25	5.06000 +0.00	5.18	4.97	5.01	1,083,383
30 Jan 25	5.06000 +0.00	5.11	4.93	5.05	926,957
29 Jan 25	5.06000 -0.07	5.16	5.01	5.11	917,768
28 Jan 25	5.13000 -0.30	5.51	5.11	5.44	1,343,910
27 Jan 25	5.43000 +0.11	5.66	5.28	5.46	1,889,011
24 Jan 25	5.32000 +0.29	5.38	4.94	5.01	1,780,809
23 Jan 25	5.03000 +0.23	5.06	4.70	4.77	2,271,576
22 Jan 25	4.80000 -0.06	4.88	4.70	4.85	1,702,032
21 Jan 25	4.86000 +0.17	4.97	4.65	4.71	2,219,755
17 Jan 25	4.69000 -0.02	4.92	4.63	4.76	1,677,328
16 Jan 25	4.71000 +0.12	4.74	4.47	4.54	2,214,795
15 Jan 25	4.59000 -0.22	5.07	4.58	4.96	1,922,388
14 Jan 25	4.81000 -0.20	5.05	4.68	5.03	1,901,511
13 Jan 25	5.01000 +0.07	5.02	4.82	4.93	1,707,205
10 Jan 25	4.94000 -0.44	5.32	4.93	5.24	1,749,189
08 Jan 25	5.38000 -0.08	5.50	5.15	5.39	2,057,389
07 Jan 25	5.46000 -0.14	5.66	5.27	5.60	2,047,122
06 Jan 25	5.60000 -0.59	6.32	5.57	6.21	1,457,767
03 Jan 25	6.19000 +0.19	6.31	5.92	6.03	1,304,389
02 Jan 25	6.00000 -0.15	6.34	5.97	6.21	1,230,222
31 Dec 24	6.15000 +0.03	6.29	6.07	6.09	2,027,904
30 Dec 24	6.12000 -0.38	6.38	6.03	6.38	1,712,220
27 Dec 24	6.50000 +0.02	6.64	6.43	6.55	1,767,201
26 Dec 24	6.48000 -0.06	6.63	6.39	6.50	1,082,864
24 Dec 24	6.54000 +0.05	6.71	6.38	6.47	680,098
23 Dec 24	6.49000 +0.07	6.63	6.36	6.42	1,304,013
20 Dec 24	6.42000 -0.12	6.66	6.40	6.47	3,901,447
19 Dec 24	6.54000 -0.59	7.19	6.53	7.15	934,796
18 Dec 24	7.13000 -0.28	7.49	7.13	7.45	1,087,268
17 Dec 24	7.41000 -0.14	7.58	7.29	7.52	1,275,192
16 Dec 24	7.55000 -0.32	7.96	7.54	7.86	1,236,693
13 Dec 24	7.87000 -0.16	8.16	7.74	7.98	952,829
12 Dec 24	8.03000 +0.10	8.14	7.88	7.96	1,135,651
11 Dec 24	7.93000 -0.15	8.13	7.91	8.04	1,355,684
10 Dec 24	8.08000 +0.01	8.22	7.84	8.10	1,311,653
09 Dec 24	8.07000 -0.20	8.54	8.02	8.34	967,097
06 Dec 24	8.27000 +0.04	8.51	8.23	8.32	630,903
05 Dec 24	8.23000 -0.05	8.37	8.09	8.30	797,723
04 Dec 24	8.28000 -0.04	8.33	8.16	8.25	949,124
03 Dec 24	8.32000 -0.31	8.65	8.23	8.60	653,767
02 Dec 24	8.63000 +0.36	8.69	8.17	8.24	960,359
29 Nov 24	8.27000 -0.36	8.69	8.26	8.67	884,924
27 Nov 24	8.63000 +0.31	8.85	8.40	8.42	749,179
26 Nov 24	8.32000 -0.26	8.60	8.12	8.45	1,345,462
25 Nov 24	8.58000 +0.34	8.78	8.33	8.35	1,090,853
22 Nov 24	8.24000 +0.19	8.34	8.02	8.05	941,057
21 Nov 24	8.05000 +0.63	8.15	7.17	7.32	2,339,492
20 Nov 24	7.42000 +0.06	7.82	7.14	7.19	1,510,471
19 Nov 24	7.36000 +0.13	7.39	7.04	7.23	1,542,395
18 Nov 24	7.23000 -0.01	7.41	7.06	7.25	1,382,894
15 Nov 24	7.24000 +0.38	7.26	6.86	6.98	1,942,574
14 Nov 24	6.86000 +0.24	7.03	6.64	6.73	1,324,678
13 Nov 24	6.62000 -0.06	6.77	6.53	6.68	1,277,615
12 Nov 24	6.68000 -0.57	7.32	6.65	7.14	1,706,779
11 Nov 24	7.25000 -0.16	7.51	7.14	7.37	1,698,368
08 Nov 24	7.40500 -0.06	7.46	7.02	7.42	2,021,192
07 Nov 24	7.46500 -1.43	8.74	7.14	8.11	3,322,685
06 Nov 24	8.90000 -0.15	9.43	8.65	9.34	2,269,897
05 Nov 24	9.05000 -0.01	9.19	8.98	9.03	672,947
04 Nov 24	9.06000 -0.03	9.24	8.84	9.11	881,130
01 Nov 24	9.09000 +0.36	9.21	8.81	8.85	1,183,873
31 Oct 24	8.73000 -0.02	8.91	8.66	8.81	709,384
30 Oct 24	8.75000 -0.19	9.06	8.74	8.94	1,095,129
29 Oct 24	8.94000 +0.09	8.96	8.60	8.65	748,653
28 Oct 24	8.85000 +0.46	8.86	8.44	8.44	558,323
25 Oct 24	8.39000 +0.03	8.62	8.32	8.36	638,089
24 Oct 24	8.36000 +0.01	8.55	8.34	8.34	477,280
23 Oct 24	8.35000 -0.18	8.47	8.28	8.47	637,815
22 Oct 24	8.53000 -0.22	8.74	8.46	8.73	818,652
21 Oct 24	8.75000 -0.17	9.13	8.73	8.92	958,043
18 Oct 24	8.92000 +0.27	8.93	8.60	8.68	659,022
17 Oct 24	8.65000 -0.08	8.70	8.48	8.70	671,984
16 Oct 24	8.73000 -0.01	8.85	8.71	8.78	798,946
15 Oct 24	8.74000 +0.26	8.74	8.45	8.50	686,153
14 Oct 24	8.48000 +0.09	8.53	8.29	8.36	581,483
11 Oct 24	8.39000 +0.14	8.53	8.26	8.26	677,311
10 Oct 24	8.25000 -0.48	8.76	8.15	8.76	960,545
09 Oct 24	8.73000 +0.02	8.99	8.63	8.72	1,050,706
08 Oct 24	8.71000 -0.14	8.90	8.65	8.73	1,228,791
07 Oct 24	8.85000 +0.13	8.87	8.55	8.71	1,220,062
04 Oct 24	8.72000 +0.17	8.89	8.60	8.63	955,825
03 Oct 24	8.55000 -0.37	8.95	8.38	8.81	1,094,615
02 Oct 24	8.92000 -0.03	9.14	8.70	8.90	1,502,804
01 Oct 24	8.95000 +0.32	9.16	8.56	8.69	2,233,904
30 Sep 24	8.63000 +0.06	8.73	8.36	8.56	2,044,989
27 Sep 24	8.57000 +0.31	8.74	8.36	8.38	1,118,560
26 Sep 24	8.26000 +0.60	8.27	7.71	7.75	1,067,427
25 Sep 24	7.66000 +0.00	7.74	7.53	7.66	1,059,527
24 Sep 24	7.66000 +0.09	7.74	7.57	7.57	685,436
23 Sep 24	7.57000 -0.17	7.74	7.56	7.74	625,585
20 Sep 24	7.74000 -0.13	7.88	7.58	7.82	2,426,009
19 Sep 24	7.87000 -0.16	8.10	7.84	8.08	936,728
18 Sep 24	8.03000 -0.03	8.26	7.88	8.01	752,625
17 Sep 24	8.06000 +0.08	8.24	7.96	8.03	832,789
16 Sep 24	7.98000 -0.35	8.45	7.97	8.39	743,769
13 Sep 24	8.33000 +0.20	8.35	8.11	8.19	734,631
12 Sep 24	8.13000 +0.24	8.19	7.84	7.92	1,098,714
11 Sep 24	7.89000 +0.08	7.94	7.57	7.70	1,288,458
10 Sep 24	7.81000 -0.52	8.32	7.77	8.29	926,858
09 Sep 24	8.33000 -0.14	8.45	8.17	8.40	1,284,341
06 Sep 24	8.47000 -0.12	8.60	8.36	8.60	760,311
05 Sep 24	8.59000 +0.09	9.05	8.48	8.87	1,258,130
04 Sep 24	8.50000 +0.18	8.60	8.31	8.32	1,248,462
03 Sep 24	8.32500 +0.32	8.44	7.93	8.00	1,731,191
30 Aug 24	8.00000 +0.02	8.15	7.84	8.03	1,264,373
29 Aug 24	7.98000 -0.28	8.32	7.75	8.32	2,259,677
28 Aug 24	8.26000 +0.16	9.15	8.19	8.33	4,142,153
27 Aug 24	8.10000 +1.27	9.32	7.25	7.31	11,604,398
26 Aug 24	6.83000 +0.36	6.84	6.44	6.48	2,153,024
23 Aug 24	6.47000 +0.33	6.48	6.17	6.18	1,326,600
22 Aug 24	6.14000 -0.24	6.46	6.07	6.38	1,036,134
21 Aug 24	6.38000 +0.15	6.46	6.26	6.32	1,374,260
20 Aug 24	6.23000 -0.36	6.59	6.20	6.57	1,070,733
19 Aug 24	6.59000 -0.13	6.76	6.54	6.74	725,774
16 Aug 24	6.72000 -0.14	6.89	6.70	6.83	502,844
15 Aug 24	6.86000 +0.11	6.93	6.81	6.84	816,170
14 Aug 24	6.75000 +0.03	6.84	6.66	6.78	909,432
13 Aug 24	6.72500 +0.36	6.78	6.35	6.35	924,866
12 Aug 24	6.36000 -0.72	7.11	6.35	7.10	1,091,218
09 Aug 24	7.08000 -0.30	7.37	6.97	7.36	824,152
08 Aug 24	7.38000 +0.09	7.45	7.28	7.30	676,498
07 Aug 24	7.29000 -0.17	7.59	7.28	7.50	807,392
06 Aug 24	7.46000 +0.04	7.57	7.35	7.42	655,474
05 Aug 24	7.42000 -0.32	7.56	7.28	7.41	891,760
02 Aug 24	7.74000 +0.10	7.83	7.45	7.48	646,923
01 Aug 24	7.64000 -0.10	7.84	7.48	7.71	863,641
31 Jul 24	7.74000 +0.13	7.93	7.59	7.63	855,975
30 Jul 24	7.61000 +0.19	7.67	7.28	7.37	709,748
29 Jul 24	7.42000 -0.01	7.88	7.27	7.71	636,110
26 Jul 24	7.43000 -0.01	7.60	7.36	7.57	858,228
25 Jul 24	7.44000 +0.07	7.67	7.42	7.43	799,233
24 Jul 24	7.37000 -0.12	7.59	7.36	7.44	570,594
23 Jul 24	7.49000 -0.18	7.64	7.43	7.64	599,870
22 Jul 24	7.67000 +0.25	7.70	7.29	7.43	794,556
19 Jul 24	7.42000 -0.24	7.72	7.34	7.66	828,527
18 Jul 24	7.66000 -0.08	8.13	7.64	7.74	965,319
17 Jul 24	7.74000 +0.21	7.78	7.49	7.49	1,009,484
16 Jul 24	7.53000 +0.40	7.54	7.16	7.23	896,043
15 Jul 24	7.13000 +0.00	7.18	6.99	7.18	1,187,936
12 Jul 24	7.13000 +0.08	7.18	7.00	7.16	916,513
11 Jul 24	7.05000 +0.23	7.11	6.87	6.93	858,627
10 Jul 24	6.82000 -0.08	6.95	6.79	6.89	671,682
09 Jul 24	6.90000 -0.27	7.19	6.68	7.14	1,344,359
08 Jul 24	7.17000 +0.16	7.24	7.03	7.08	721,500
05 Jul 24	7.01000 +0.03	7.02	6.84	6.97	775,592
03 Jul 24	6.98000 +0.03	7.05	6.93	6.95	660,899
02 Jul 24	6.95000 -0.01	7.05	6.88	6.99	712,432
01 Jul 24	6.96000 +0.05	7.13	6.89	6.90	1,020,194
28 Jun 24	6.91000 +0.22	6.96	6.69	6.78	2,348,566
27 Jun 24	6.69000 -0.03	6.81	6.64	6.74	624,600
26 Jun 24	6.72000 +0.00	6.76	6.56	6.61	678,512
25 Jun 24	6.72000 -0.28	6.99	6.61	6.98	1,427,202
24 Jun 24	7.00000 -0.04	7.20	6.95	7.04	765,329
21 Jun 24	7.04000 +0.15	7.16	6.91	6.91	2,724,403
20 Jun 24	6.89000 -0.08	7.04	6.86	6.90	672,234
18 Jun 24	6.97000 -0.08	7.10	6.93	7.04	708,192
17 Jun 24	7.05000 +0.14	7.12	6.82	6.87	1,209,482
14 Jun 24	6.91000 -0.10	7.00	6.90	6.99	630,024
13 Jun 24	7.01000 -0.26	7.23	6.87	7.22	918,760
12 Jun 24	7.27000 -0.11	7.63	7.23	7.60	688,031
11 Jun 24	7.38000 +0.10	7.43	7.18	7.23	590,389
10 Jun 24	7.28000 -0.27	7.45	7.19	7.45	844,694
07 Jun 24	7.55000 -0.06	7.66	7.43	7.49	836,778
06 Jun 24	7.61000 -0.09	7.79	7.55	7.64	546,477
05 Jun 24	7.70000 -0.09	7.76	7.49	7.76	582,808
04 Jun 24	7.79000 +0.00	7.95	7.71	7.73	1,157,256
03 Jun 24	7.79000 +0.13	7.82	7.64	7.70	841,191
31 May 24	7.66000 +0.44	7.87	7.17	7.25	1,801,294
30 May 24	7.22000 +0.33	7.29	6.99	7.00	943,754
29 May 24	6.89000 -0.16	7.07	6.87	6.96	784,215
28 May 24	7.05000 +0.13	7.11	6.88	6.94	732,833
24 May 24	6.92000 -0.23	7.17	6.89	7.15	679,626
23 May 24	7.15000 -0.17	7.31	7.07	7.30	569,149
22 May 24	7.32000 -0.03	7.40	7.22	7.26	765,647
21 May 24	7.35000 +0.08	7.36	7.16	7.26	666,119
20 May 24	7.27000 -0.11	7.42	7.20	7.39	672,551
17 May 24	7.38000 -0.07	7.57	7.23	7.42	945,705
16 May 24	7.45000 +0.12	7.49	7.27	7.34	1,035,299
15 May 24	7.33000 -0.35	8.02	7.32	7.94	1,069,552
14 May 24	7.68000 +0.08	7.93	7.53	7.72	1,022,243
13 May 24	7.60000 +0.57	7.71	7.30	7.34	1,574,001
10 May 24	7.03000 +0.00	7.20	6.92	7.02	1,146,739
09 May 24	7.03000 +0.38	7.05	6.45	6.68	2,244,854
08 May 24	6.65000 -0.01	7.31	6.52	7.10	1,815,513
07 May 24	6.66000 +0.08	6.79	6.62	6.66	1,496,755
06 May 24	6.58000 -0.22	6.88	6.49	6.83	1,587,212
03 May 24	6.80000 -0.15	7.13	6.74	7.06	1,373,815
02 May 24	6.95000 +0.39	7.00	6.58	6.66	1,286,499
01 May 24	6.56000 +0.42	6.63	6.08	6.23	1,355,063
30 Apr 24	6.14000 -0.13	6.20	6.01	6.19	1,574,727
29 Apr 24	6.27000 +0.13	6.35	6.14	6.16	1,406,351
26 Apr 24	6.14000 +0.05	6.28	5.96	6.06	1,288,882
25 Apr 24	6.09000 -0.08	6.17	6.03	6.13	1,084,325
24 Apr 24	6.17000 -0.01	6.20	6.04	6.09	1,349,177
23 Apr 24	6.18000 +0.17	6.25	6.01	6.04	1,280,759
22 Apr 24	6.01000 +0.01	6.05	5.88	6.01	1,408,045
19 Apr 24	6.00000 +0.11	6.06	5.84	5.84	1,794,548
18 Apr 24	5.89000 +0.13	6.07	5.72	5.80	2,283,516
17 Apr 24	5.76000 -0.13	6.05	5.68	5.97	2,390,720
16 Apr 24	5.89000 -0.42	6.32	5.81	6.23	4,044,260
15 Apr 24	6.31000 +0.23	6.32	5.87	6.11	2,359,026
12 Apr 24	6.08000 -0.13	6.26	6.07	6.14	1,024,603
11 Apr 24	6.21000 -0.04	6.31	6.10	6.24	1,467,850
10 Apr 24	6.25000 -0.48	6.56	6.22	6.55	1,591,570
09 Apr 24	6.73000 +0.02	7.16	6.70	6.80	1,092,849
08 Apr 24	6.71000 +0.23	6.78	6.45	6.49	1,328,245
05 Apr 24	6.48000 -0.46	6.89	6.44	6.88	2,081,867
04 Apr 24	6.94000 -0.07	7.09	6.82	7.03	1,294,535
03 Apr 24	7.01000 -0.25	7.26	6.99	7.22	1,422,351
02 Apr 24	7.26000 -0.23	7.49	7.22	7.47	2,077,797
01 Apr 24	7.49000 -0.37	7.85	7.45	7.84	1,322,388
28 Mar 24	7.86000 -0.07	8.04	7.84	7.95	928,159
27 Mar 24	7.93000 +0.17	7.95	7.72	7.79	1,430,688
26 Mar 24	7.76000 -0.22	8.05	7.74	8.01	1,160,251
25 Mar 24	7.98000 -0.12	8.23	7.77	8.11	2,089,327
22 Mar 24	8.10000 -0.19	8.38	8.09	8.34	1,175,061
21 Mar 24	8.29000 -0.12	8.48	8.24	8.46	1,515,743
20 Mar 24	8.41000 +0.07	8.47	8.18	8.28	1,449,986
19 Mar 24	8.34000 +0.06	8.38	8.15	8.24	1,052,946
18 Mar 24	8.28000 -0.34	8.66	8.23	8.62	1,448,833
15 Mar 24	8.62000 -0.14	8.90	8.53	8.68	1,662,927
14 Mar 24	8.76000 -0.33	9.13	8.73	9.13	829,721
13 Mar 24	9.09000 -0.10	9.29	9.03	9.16	729,472
12 Mar 24	9.19000 -0.27	9.48	9.19	9.43	652,253
11 Mar 24	9.46000 +0.09	9.57	9.32	9.40	768,835
08 Mar 24	9.37000 +0.05	9.51	9.31	9.40	1,383,320
07 Mar 24	9.32000 -0.05	9.48	9.05	9.41	6,502,570
06 Mar 24	9.37000 -0.22	9.80	9.37	9.68	1,007,775
05 Mar 24	9.59000 +0.32	9.77	9.16	9.19	3,252,983
04 Mar 24	9.27000 -0.14	9.49	9.10	9.44	761,217
01 Mar 24	9.41000 -0.59	9.74	9.38	9.61	1,087,488
29 Feb 24	10.00000 +0.26	10.07	9.89	9.90	994,049
28 Feb 24	9.74000 +0.02	9.99	9.66	9.66	540,393
27 Feb 24	9.72000 +0.07	9.80	9.60	9.71	714,701
26 Feb 24	9.65000 +0.02	9.77	9.51	9.57	963,752
23 Feb 24	9.63000 +0.27	9.66	9.18	9.28	723,623
22 Feb 24	9.36000 -0.18	9.60	9.27	9.44	607,594
21 Feb 24	9.54000 -0.04	9.69	9.49	9.62	507,099
20 Feb 24	9.58000 -0.11	9.82	9.54	9.57	545,151
16 Feb 24	9.69500 -0.09	9.80	9.52	9.73	614,933
15 Feb 24	9.78000 +0.39	9.84	9.51	9.57	875,173
14 Feb 24	9.39000 +0.01	9.51	9.27	9.38	578,339
13 Feb 24	9.38000 -0.52	9.77	9.31	9.72	1,029,528
12 Feb 24	9.90000 +0.25	9.95	9.56	9.61	1,519,166
09 Feb 24	9.65000 -0.34	10.03	9.57	10.01	1,191,541
08 Feb 24	9.98500 +0.45	10.10	9.01	9.32	1,568,961
07 Feb 24	9.53500 -1.81	11.68	9.26	11.21	2,632,294
06 Feb 24	11.34000 +0.37	11.41	10.80	10.98	1,068,751
05 Feb 24	10.97000 -0.07	10.98	10.76	10.83	956,283
02 Feb 24	11.04000 -0.04	11.10	10.81	11.00	598,949
01 Feb 24	11.08000 +0.37	11.10	10.63	10.73	605,198
31 Jan 24	10.71000 -0.20	11.00	10.70	10.95	815,254
30 Jan 24	10.91000 -0.10	11.05	10.81	10.93	502,729
29 Jan 24	11.01000 +0.06	11.02	10.77	10.95	508,234
26 Jan 24	10.95000 -0.04	11.32	10.88	11.12	599,124
25 Jan 24	10.99000 +0.44	11.01	10.59	10.59	939,365
24 Jan 24	10.55000 -0.06	10.68	10.46	10.68	974,793
23 Jan 24	10.61000 +0.36	10.76	10.43	10.45	810,245
22 Jan 24	10.25000 +0.19	10.31	9.95	10.07	874,047
19 Jan 24	10.06000 -0.63	10.86	9.90	10.72	1,102,074
18 Jan 24	10.69000 -0.07	10.77	10.37	10.71	1,173,185
17 Jan 24	10.76000 -0.30	10.90	10.48	10.85	809,889
16 Jan 24	11.06000 -0.12	11.08	10.89	11.05	1,011,953
12 Jan 24	11.18000 +0.08	11.45	11.05	11.23	535,509
11 Jan 24	11.10000 -0.11	11.14	10.78	11.14	1,167,965
10 Jan 24	11.21000 +0.26	11.35	10.85	10.98	1,208,194
09 Jan 24	10.95000 -0.10	11.02	10.77	10.94	1,117,471
08 Jan 24	11.05000 +0.26	11.11	10.74	10.81	678,427
05 Jan 24	10.79000 +0.07	10.88	10.47	10.62	1,237,741
04 Jan 24	10.72000 +0.01	10.77	10.53	10.76	872,678
03 Jan 24	10.71000 -0.61	11.31	10.65	11.31	987,478
02 Jan 24	11.32000 +0.37	11.66	10.88	10.89	699,060
29 Dec 23	10.95000 -0.14	11.18	10.86	11.18	606,465
28 Dec 23	11.09000 +0.25	11.14	10.84	10.84	552,809
27 Dec 23	10.84000 +0.15	10.86	10.58	10.73	403,755
26 Dec 23	10.69000 +0.17	10.78	10.40	10.51	583,854
22 Dec 23	10.52000 +0.15	10.73	10.38	10.46	633,512
21 Dec 23	10.37000 -0.05	10.56	10.22	10.48	696,263
20 Dec 23	10.42000 -0.39	10.83	10.40	10.75	708,448
19 Dec 23	10.81000 +0.27	10.82	10.56	10.59	766,375
18 Dec 23	10.54000 -0.13	11.00	10.35	10.67	978,042
15 Dec 23	10.67000 +0.03	10.90	10.62	10.77	2,013,669
14 Dec 23	10.64000 -0.30	11.36	10.63	11.20	1,210,625
13 Dec 23	10.94000 +0.46	11.06	10.32	10.49	948,147
12 Dec 23	10.48000 +0.52	10.65	9.91	9.98	1,165,877
11 Dec 23	9.96000 -0.10	10.14	9.84	10.08	1,483,490
08 Dec 23	10.06000 -0.74	10.83	10.05	10.79	862,602
07 Dec 23	10.80000 +0.10	10.89	10.52	10.74	1,278,356
06 Dec 23	10.70000 -0.05	10.99	10.69	10.77	876,509
05 Dec 23	10.75000 -0.25	11.10	10.74	11.03	476,095
04 Dec 23	11.00000 +0.16	11.05	10.82	10.84	867,500
01 Dec 23	10.84000 +0.27	10.85	10.43	10.52	1,195,061
30 Nov 23	10.57000 +0.12	10.60	10.32	10.52	1,061,148
29 Nov 23	10.45000 -0.32	10.90	10.41	10.89	865,492
28 Nov 23	10.77000 +0.00	10.89	10.60	10.77	1,295,356
27 Nov 23	10.77000 -0.26	10.95	10.63	10.93	796,788
24 Nov 23	11.03000 +0.12	11.21	10.92	10.92	565,862
22 Nov 23	10.91000 +0.13	11.04	10.77	10.87	715,569
21 Nov 23	10.78000 -0.31	11.05	10.78	11.03	791,091
20 Nov 23	11.09000 -0.10	11.20	10.97	11.16	739,923
17 Nov 23	11.19000 +0.12	11.26	11.00	11.26	1,095,569
16 Nov 23	11.07000 -0.20	11.49	11.02	11.32	889,779
15 Nov 23	11.27000 -0.42	11.97	11.17	11.76	3,282,135
14 Nov 23	11.69000 +0.64	11.81	11.54	11.64	2,118,617
13 Nov 23	11.05000 -0.11	11.16	10.98	11.02	1,072,310
10 Nov 23	11.16000 +0.28	11.62	10.98	11.35	2,059,643
09 Nov 23	10.88000 -0.01	11.26	10.85	11.05	1,467,564
08 Nov 23	10.89000 -0.93	11.82	10.88	11.82	1,376,847
07 Nov 23	11.82000 +0.24	12.49	11.21	11.58	1,649,620
06 Nov 23	11.58000 -0.03	11.74	11.44	11.56	1,642,550
03 Nov 23	11.61000 -0.04	12.06	11.58	11.88	1,394,767
02 Nov 23	11.65000 +0.62	11.76	11.26	11.26	900,701
01 Nov 23	11.03000 -0.02	11.16	10.95	11.05	860,046
31 Oct 23	11.05000 +0.01	11.19	11.03	11.08	757,794
30 Oct 23	11.04000 +0.14	11.20	10.95	11.02	769,269
27 Oct 23	10.90000 -0.36	11.33	10.88	11.30	796,288
26 Oct 23	11.26000 +0.11	11.52	11.14	11.22	863,269
25 Oct 23	11.15000 -0.15	11.24	10.94	11.19	885,693
24 Oct 23	11.30000 +0.63	11.32	10.80	10.83	1,074,234
23 Oct 23	10.67000 +0.01	10.90	10.55	10.59	1,023,904
20 Oct 23	10.66000 -0.16	10.93	10.65	10.86	1,219,331
19 Oct 23	10.82000 -0.10	11.06	10.77	10.88	796,516
18 Oct 23	10.92000 -0.10	11.06	10.83	10.97	777,611
17 Oct 23	11.02000 +0.38	11.05	10.53	10.53	874,651
16 Oct 23	10.64000 +0.34	10.78	10.28	10.35	841,533
13 Oct 23	10.30000 +0.05	10.43	10.15	10.31	1,046,412
12 Oct 23	10.25000 -0.19	10.47	10.05	10.47	661,576
11 Oct 23	10.44000 -0.11	10.76	10.27	10.67	939,376
10 Oct 23	10.55000 +0.20	10.61	10.35	10.35	687,134
09 Oct 23	10.35000 +0.37	10.39	9.90	9.90	722,618
06 Oct 23	9.98000 -0.10	10.10	9.70	9.97	852,622
05 Oct 23	10.08000 -0.08	10.41	10.06	10.16	968,975
04 Oct 23	10.16000 +0.00	10.23	9.93	10.16	1,054,891
03 Oct 23	10.16000 -0.08	10.36	10.04	10.14	952,773
02 Oct 23	10.24000 -0.13	10.40	10.04	10.33	982,369
29 Sep 23	10.37000 +0.42	10.52	10.03	10.13	1,361,349
28 Sep 23	9.95000 -0.05	10.26	9.79	10.00	1,687,543
27 Sep 23	10.00000 +0.03	10.15	9.70	10.03	1,161,348
26 Sep 23	9.97000 -0.13	10.22	9.94	9.97	1,219,772
25 Sep 23	10.10000 -0.06	10.22	9.99	10.06	1,004,828
22 Sep 23	10.16000 -0.43	10.64	10.13	10.57	992,352
21 Sep 23	10.59000 -0.08	10.86	10.58	10.58	1,240,591
20 Sep 23	10.67000 +0.95	11.02	10.45	10.52	1,747,261
19 Sep 23	9.72000 +0.09	9.90	9.41	9.43	1,294,002
18 Sep 23	9.63000 -0.36	10.11	9.62	10.01	884,499
15 Sep 23	9.99000 -0.26	10.28	9.80	10.21	2,720,134
14 Sep 23	10.25000 -0.18	10.48	10.19	10.36	1,487,386
13 Sep 23	10.43000 +0.65	10.77	9.80	9.91	2,090,142
12 Sep 23	9.78000 -0.15	9.93	9.54	9.93	1,324,008
11 Sep 23	9.93000 +0.34	9.95	9.66	9.67	1,071,860
08 Sep 23	9.59000 -0.10	9.70	9.36	9.68	947,072
07 Sep 23	9.69000 +0.00	9.82	9.54	9.66	857,153
06 Sep 23	9.69000 -0.19	9.92	9.57	9.88	808,669
05 Sep 23	9.88000 -0.55	10.42	9.86	10.42	1,046,994
01 Sep 23	10.43000 -0.16	10.89	10.43	10.62	831,076
31 Aug 23	10.59000 -0.34	11.04	10.57	10.97	1,092,626
30 Aug 23	10.93000 -0.12	11.19	10.91	11.01	1,130,408
29 Aug 23	11.05000 -0.05	11.35	10.98	11.22	1,042,884
28 Aug 23	11.10000 -0.76	12.00	11.00	11.79	1,197,229
25 Aug 23	11.86000 -0.16	12.12	11.57	12.06	1,218,430
24 Aug 23	12.02000 -0.14	12.76	11.00	11.10	1,454,107
23 Aug 23	12.16000 +0.23	12.18	11.81	12.00	1,064,415
22 Aug 23	11.93000 -0.24	12.23	11.81	12.17	783,152
21 Aug 23	12.17000 -0.16	12.33	12.08	12.33	640,099
18 Aug 23	12.33000 +0.28	12.36	11.92	11.95	665,439
17 Aug 23	12.05000 +0.22	12.07	11.82	11.85	538,146
16 Aug 23	11.83000 -0.05	11.96	11.74	11.88	521,083
15 Aug 23	11.88000 -0.15	12.00	11.80	12.00	487,608
14 Aug 23	12.03000 -0.17	12.22	11.94	12.17	864,337
11 Aug 23	12.20000 +0.53	12.20	11.53	11.60	799,386
10 Aug 23	11.67000 +0.17	11.80	11.52	11.52	843,960
09 Aug 23	11.50000 +0.30	11.64	11.16	11.26	892,471
08 Aug 23	11.20000 -0.41	11.49	10.98	11.49	890,788
07 Aug 23	11.61000 -0.26	11.89	11.56	11.89	574,890
04 Aug 23	11.87000 +0.08	12.11	11.82	11.86	525,080
03 Aug 23	11.79000 +0.20	11.82	11.28	11.57	930,124
02 Aug 23	11.59000 -0.39	11.90	11.50	11.85	1,079,711
01 Aug 23	11.98000 -0.69	12.73	11.97	12.67	843,337
31 Jul 23	12.67000 -0.08	12.91	12.48	12.79	808,248
28 Jul 23	12.75000 +0.00	12.99	12.64	12.89	880,985
27 Jul 23	12.75000 -0.35	13.23	12.67	13.15	907,964
26 Jul 23	13.10000 +0.20	13.23	12.92	12.93	659,528
25 Jul 23	12.90000 -0.09	13.10	12.88	12.99	695,759
24 Jul 23	12.99000 +0.14	13.06	12.81	12.86	752,223
21 Jul 23	12.85000 +0.03	12.99	12.69	12.87	670,545
20 Jul 23	12.82000 -0.30	13.00	12.51	13.00	1,068,318
19 Jul 23	13.12000 +0.28	13.19	12.95	13.00	739,505
18 Jul 23	12.84000 +0.13	13.18	12.74	12.74	648,642
17 Jul 23	12.71000 -0.10	12.86	12.58	12.80	747,557
14 Jul 23	12.81000 -0.37	13.18	12.75	13.16	752,461
13 Jul 23	13.18000 +0.14	13.23	12.97	13.06	570,093
12 Jul 23	13.04000 +0.05	13.19	12.79	13.16	684,202
11 Jul 23	12.99000 +0.20	13.02	12.74	12.85	787,814
10 Jul 23	12.79000 -0.09	13.08	12.75	12.88	639,017
07 Jul 23	12.88000 +0.03	13.05	12.82	12.88	605,239
06 Jul 23	12.85000 +0.11	12.86	12.49	12.56	910,423
05 Jul 23	12.74000 -0.26	12.95	12.59	12.95	821,009
03 Jul 23	13.00000 +0.49	13.03	12.53	12.54	442,097
30 Jun 23	12.51000 -0.12	12.75	12.50	12.72	731,906
29 Jun 23	12.63000 +0.08	12.67	12.46	12.49	851,753
28 Jun 23	12.55000 +0.14	12.56	12.04	12.30	1,106,566
27 Jun 23	12.41000 -0.09	12.69	12.36	12.53	1,118,255
26 Jun 23	12.50000 -0.08	12.71	12.45	12.58	1,184,343
23 Jun 23	12.58000 +0.64	12.86	11.99	12.01	2,682,151
22 Jun 23	11.94000 -0.31	12.29	11.91	12.27	1,534,785
21 Jun 23	12.25000 +0.17	12.36	11.90	12.01	2,328,459
20 Jun 23	12.08000 -0.21	12.38	12.00	12.29	1,500,040
16 Jun 23	12.29000 -0.16	12.58	12.08	12.57	2,490,201
15 Jun 23	12.45000 +0.38	12.45	11.97	12.09	1,159,025
14 Jun 23	12.07000 -0.17	12.46	11.98	12.37	1,385,620
13 Jun 23	12.24000 +0.18	12.36	11.97	12.06	1,395,333
12 Jun 23	12.06000 +0.22	12.09	11.80	11.86	844,105
09 Jun 23	11.84000 -0.31	12.26	11.78	12.15	783,966
08 Jun 23	12.15000 -0.03	12.23	11.73	12.22	1,792,444
07 Jun 23	12.18000 +0.08	12.31	11.96	12.01	1,658,877
06 Jun 23	12.10000 +0.19	12.22	11.93	11.93	892,380
05 Jun 23	11.91000 -0.21	12.16	11.81	12.08	1,108,295
02 Jun 23	12.12000 +0.30	12.19	11.90	11.97	1,559,435
01 Jun 23	11.82000 -0.39	12.29	11.78	12.26	891,957
31 May 23	12.21000 -0.46	12.88	12.17	12.63	1,255,192
30 May 23	12.67000 -0.26	12.97	12.62	12.96	867,879
26 May 23	12.93000 +0.18	12.97	12.67	12.75	739,870
25 May 23	12.75000 -0.43	13.10	12.62	13.10	1,382,272
24 May 23	13.18000 -0.31	13.47	12.84	13.45	971,696
23 May 23	13.49500 -0.11	13.78	13.46	13.60	994,991
22 May 23	13.61000 +0.29	13.73	13.15	13.30	1,156,977
19 May 23	13.32000 -0.04	13.45	13.15	13.45	856,611
18 May 23	13.36000 -0.27	13.57	13.05	13.52	754,211
17 May 23	13.63000 +0.13	13.71	13.35	13.55	969,399
16 May 23	13.50000 -0.60	14.05	13.49	13.99	852,338
15 May 23	14.10000 -0.03	14.20	13.81	14.14	1,085,991
12 May 23	14.13000 -0.44	14.60	14.00	14.57	1,186,616
11 May 23	14.57000 -0.51	15.00	14.52	15.00	1,387,136
10 May 23	15.08000 -0.34	15.80	14.67	15.61	1,520,263
09 May 23	15.42000 -2.19	16.57	15.24	15.78	2,930,378
08 May 23	17.61000 +0.00	17.64	17.31	17.53	576,453
05 May 23	17.61000 +0.66	17.73	17.16	17.16	613,519
04 May 23	16.95000 -0.39	17.30	16.89	17.30	593,146
03 May 23	17.34000 -0.11	17.82	17.31	17.57	575,494
02 May 23	17.45000 -0.52	17.83	17.08	17.83	744,540
01 May 23	17.97000 +0.04	18.25	17.82	17.86	458,711
28 Apr 23	17.93000 +0.30	18.09	17.54	17.67	558,051
27 Apr 23	17.63000 +0.39	17.65	17.22	17.33	349,033
26 Apr 23	17.24000 -0.01	17.33	17.06	17.16	495,846
25 Apr 23	17.25000 -0.15	17.56	17.20	17.21	397,227
24 Apr 23	17.40000 -0.31	17.80	17.34	17.68	375,124
21 Apr 23	17.71000 +0.18	17.74	17.37	17.64	419,307
20 Apr 23	17.53000 -0.15	17.64	17.35	17.57	422,683
19 Apr 23	17.68000 +0.24	17.71	17.35	17.40	462,615
18 Apr 23	17.44000 -0.17	17.71	17.22	17.65	523,869
17 Apr 23	17.61000 -0.41	18.05	17.59	17.98	550,008
14 Apr 23	18.02000 -0.19	18.33	17.81	18.29	1,098,628
13 Apr 23	18.21000 +0.34	18.23	17.91	17.98	561,598
12 Apr 23	17.87000 +0.01	18.00	17.75	18.00	807,893
11 Apr 23	17.86000 +0.60	17.94	17.34	17.34	708,172
10 Apr 23	17.26000 +0.21	17.32	16.83	17.03	536,659
06 Apr 23	17.05000 +0.09	17.26	16.95	17.08	513,459
05 Apr 23	16.96000 -0.56	17.43	16.93	17.43	886,740
04 Apr 23	17.52000 +0.37	17.53	17.06	17.15	926,585
03 Apr 23	17.15000 +0.00	17.25	16.93	17.15	732,638
31 Mar 23	17.15000 +0.54	17.26	16.73	16.75	824,602
30 Mar 23	16.61000 +0.26	16.86	16.52	16.54	991,444
29 Mar 23	16.35000 +0.10	16.45	16.14	16.45	2,138,175
28 Mar 23	16.25000 -0.40	16.85	16.16	16.62	1,929,126
27 Mar 23	16.65000 +0.13	16.83	16.57	16.66	388,805
24 Mar 23	16.52000 +0.45	16.52	15.99	16.03	571,572
23 Mar 23	16.07000 -0.08	16.37	15.99	16.24	468,296
22 Mar 23	16.15000 -0.31	16.70	16.15	16.43	609,231
21 Mar 23	16.46000 -0.34	17.23	16.38	17.01	1,111,510
20 Mar 23	16.80000 +0.05	17.19	16.63	16.88	592,577
17 Mar 23	16.75000 -0.38	17.04	16.74	17.01	1,731,806
16 Mar 23	17.13000 -0.06	17.33	16.72	17.02	734,424
15 Mar 23	17.19000 +0.22	17.21	16.52	16.60	777,135
14 Mar 23	16.97000 +0.10	17.68	16.73	17.32	922,522
13 Mar 23	16.87000 +0.11	17.05	16.36	16.55	718,793
10 Mar 23	16.76000 -0.24	16.96	16.55	16.91	762,607
09 Mar 23	17.00000 -0.10	17.38	16.93	17.08	903,264
08 Mar 23	17.10000 +0.10	17.19	16.41	16.47	695,342
07 Mar 23	17.00000 -0.48	17.52	16.94	17.44	822,286
06 Mar 23	17.48000 -0.63	18.12	17.27	18.07	903,570
03 Mar 23	18.11000 +0.08	18.21	17.90	18.18	604,055
02 Mar 23	18.03000 +0.07	18.05	17.71	17.83	501,884
01 Mar 23	17.96000 +0.13	17.96	17.53	17.78	668,986
28 Feb 23	17.83000 +0.00	18.08	17.65	17.76	676,964
27 Feb 23	17.83000 -0.14	18.27	17.73	18.21	639,134
24 Feb 23	17.97000 -0.51	18.28	17.92	18.18	732,532
23 Feb 23	18.48000 -0.09	18.90	18.15	18.38	624,000
22 Feb 23	18.57000 +0.22	18.88	18.37	18.37	747,605
21 Feb 23	18.35000 -0.77	18.89	17.88	18.78	1,131,110
17 Feb 23	19.12000 +0.70	19.16	18.35	18.55	912,611
16 Feb 23	18.42000 -0.42	18.68	18.24	18.47	523,642
15 Feb 23	18.84000 +0.27	19.00	18.25	18.40	677,453
14 Feb 23	18.57000 -0.40	19.13	18.43	18.88	743,681
13 Feb 23	18.97000 +0.54	19.07	18.21	18.46	751,107
10 Feb 23	18.43000 -0.33	18.65	18.16	18.54	1,089,314
09 Feb 23	18.76500 -0.26	19.41	18.58	19.41	953,320
08 Feb 23	19.02000 -2.18	20.28	18.94	19.44	2,084,387
07 Feb 23	21.20000 +0.06	21.34	20.06	20.82	1,261,013
06 Feb 23	21.14000 -0.44	21.57	20.93	21.35	1,466,709
03 Feb 23	21.58000 -0.44	21.93	21.21	21.84	1,208,052
02 Feb 23	22.02000 +0.85	22.14	21.25	21.32	1,713,615
01 Feb 23	21.17000 +0.65	21.46	20.43	20.52	921,959
31 Jan 23	20.52000 +0.58	20.54	19.78	20.03	1,039,980
30 Jan 23	19.94000 +0.12	20.20	19.38	19.56	1,251,989
27 Jan 23	19.82000 +0.77	20.13	19.02	19.10	1,041,875
26 Jan 23	19.05000 -0.16	19.31	18.80	19.26	592,003
25 Jan 23	19.21000 +0.59	19.28	18.32	18.47	851,542
24 Jan 23	18.62000 -0.87	19.50	18.55	19.44	557,149
23 Jan 23	19.49000 +0.63	19.58	19.03	19.10	651,217
20 Jan 23	18.86000 +0.61	18.86	18.17	18.42	788,025
19 Jan 23	18.25000 -0.04	18.44	17.91	18.10	875,449
18 Jan 23	18.29000 -0.79	19.38	18.08	19.09	900,750
17 Jan 23	19.08000 +0.05	19.44	19.01	19.04	600,596
13 Jan 23	19.03000 -0.08	19.47	18.91	19.00	934,633
12 Jan 23	19.11000 -0.17	19.52	18.94	19.49	929,776
11 Jan 23	19.28000 +0.76	19.29	18.64	18.80	821,859
10 Jan 23	18.52000 +0.47	18.67	17.99	17.99	660,948
09 Jan 23	18.05000 +0.20	18.52	17.77	17.98	1,115,457
06 Jan 23	17.85000 +0.64	18.07	17.17	17.39	689,461
05 Jan 23	17.21000 -0.03	17.36	16.69	17.21	706,235
04 Jan 23	17.24000 +1.11	17.27	16.27	16.32	797,495
03 Jan 23	16.13000 -0.05	16.48	15.98	16.30	856,250
30 Dec 22	16.18000 -0.09	16.20	15.94	16.12	562,707
29 Dec 22	16.27000 +0.43	16.33	15.71	15.96	592,764
28 Dec 22	15.84000 -0.13	16.25	15.75	16.04	672,116
27 Dec 22	15.97000 +0.12	16.12	15.55	15.80	562,725
23 Dec 22	15.85000 +0.13	15.86	15.47	15.62	558,899
22 Dec 22	15.72000 -0.01	15.73	15.32	15.54	721,704
21 Dec 22	15.73000 +0.36	15.93	15.47	15.50	708,118
20 Dec 22	15.37000 -0.57	15.79	15.19	15.74	866,451
19 Dec 22	15.94000 -0.08	16.22	15.83	16.02	828,572
16 Dec 22	16.02000 -0.20	16.30	15.87	16.06	3,580,594
15 Dec 22	16.22000 -1.26	17.27	16.12	17.23	1,439,394
14 Dec 22	17.48000 -0.20	18.02	17.30	17.63	743,344
13 Dec 22	17.68000 +0.08	18.52	17.53	18.13	943,887
12 Dec 22	17.60000 +0.09	17.74	17.42	17.53	652,992
09 Dec 22	17.51000 +0.04	17.70	17.30	17.35	510,406
08 Dec 22	17.47000 -0.33	18.09	17.36	17.75	646,069
07 Dec 22	17.80000 -0.13	18.20	17.56	18.02	729,279
06 Dec 22	17.93000 -0.28	18.27	17.87	18.16	566,453
05 Dec 22	18.21000 -0.71	18.86	18.11	18.85	591,168
02 Dec 22	18.92000 +0.18	18.94	18.21	18.40	723,475
01 Dec 22	18.74000 +0.00	19.11	18.58	18.84	955,853
30 Nov 22	18.74000 +0.06	18.91	18.14	18.62	1,204,137
29 Nov 22	18.68000 +0.33	18.72	18.28	18.36	1,264,879
28 Nov 22	18.35000 -2.29	20.22	17.96	20.00	2,595,081
25 Nov 22	20.64000 +0.27	20.65	20.36	20.50	392,291
23 Nov 22	20.37000 +0.61	20.37	19.58	19.67	594,306
22 Nov 22	19.76000 -0.52	20.47	19.58	20.46	729,470
21 Nov 22	20.28000 -0.07	20.77	20.07	20.29	794,465
18 Nov 22	20.35000 -0.02	20.75	20.11	20.75	618,402
17 Nov 22	20.37000 -0.07	20.37	19.78	20.11	988,749
16 Nov 22	20.44000 -0.33	20.71	20.38	20.65	553,251
15 Nov 22	20.77000 +0.35	20.95	20.42	20.80	987,337
14 Nov 22	20.42000 -0.59	21.03	20.29	20.95	792,412
11 Nov 22	21.01000 +0.77	21.16	20.14	20.19	1,289,134
10 Nov 22	20.24000 +0.98	20.42	19.66	20.05	1,127,826
09 Nov 22	19.26000 -0.39	19.70	19.02	19.43	1,485,577
08 Nov 22	19.65000 +0.65	21.68	19.07	19.39	2,435,308
07 Nov 22	19.00000 +0.11	19.13	18.40	18.97	1,100,627
04 Nov 22	18.89000 +0.68	18.91	18.21	18.43	1,049,375
03 Nov 22	18.21000 -0.40	18.56	17.98	18.44	835,193
02 Nov 22	18.61000 -0.54	19.40	18.50	19.12	1,229,647
01 Nov 22	19.15000 +0.44	19.19	18.76	18.91	1,126,325
31 Oct 22	18.71000 -0.15	18.95	18.61	18.86	1,779,523
28 Oct 22	18.86000 +0.59	18.96	18.30	18.40	832,953
27 Oct 22	18.27000 +0.06	18.80	18.17	18.26	914,218
26 Oct 22	18.21000 +0.39	18.74	17.93	18.01	1,336,995
25 Oct 22	17.82000 +1.52	17.85	16.27	16.34	1,558,059
24 Oct 22	16.30000 +0.42	16.41	15.95	16.06	1,121,231
21 Oct 22	15.88000 -0.09	15.93	15.36	15.59	1,324,687
20 Oct 22	15.97000 -0.39	16.56	15.95	16.35	817,683
19 Oct 22	16.36000 -0.44	16.93	16.11	16.69	798,302
18 Oct 22	16.80000 +0.13	17.20	16.65	16.91	908,815
17 Oct 22	16.67000 +0.38	16.84	16.41	16.59	862,664
14 Oct 22	16.29000 +0.09	16.66	16.26	16.33	928,672
13 Oct 22	16.20000 +0.45	16.25	15.23	15.51	1,109,291
12 Oct 22	15.75000 -0.41	16.08	15.61	16.08	1,288,257
11 Oct 22	16.16000 -0.23	16.74	15.82	15.92	1,345,674
10 Oct 22	16.39000 +0.22	16.45	15.99	16.31	937,085
07 Oct 22	16.17000 -0.29	16.40	15.95	16.34	1,416,166
06 Oct 22	16.46000 -0.52	17.17	16.10	16.98	1,377,010
05 Oct 22	16.98000 -0.61	17.39	16.74	17.29	1,342,407
04 Oct 22	17.59000 +0.48	17.73	17.26	17.28	1,363,404
03 Oct 22	17.11000 +0.23	17.29	16.50	16.93	1,474,348
30 Sep 22	16.88000 -0.34	17.69	16.84	17.22	21,700,830
29 Sep 22	17.22000 +0.08	17.46	16.86	16.90	3,304,993
28 Sep 22	17.14000 +0.97	17.54	16.31	16.47	5,605,071
27 Sep 22	16.17000 -0.39	16.82	16.03	16.77	1,301,464
26 Sep 22	16.56000 -0.47	17.04	16.42	16.91	1,210,952
23 Sep 22	17.03000 -0.22	17.08	16.56	16.98	1,122,331
22 Sep 22	17.25000 -0.05	17.38	17.13	17.19	1,290,010
21 Sep 22	17.30000 +0.06	17.85	17.28	17.38	1,159,536
20 Sep 22	17.24000 -0.98	18.05	17.23	18.04	1,140,415
19 Sep 22	18.22000 -0.08	18.33	17.84	18.10	1,379,880
16 Sep 22	18.30000 -0.45	18.95	18.15	18.77	1,385,458
15 Sep 22	18.75000 -0.09	18.97	18.42	18.70	934,114
14 Sep 22	18.84000 -0.43	19.33	18.61	19.27	1,233,163
13 Sep 22	19.27000 -1.07	20.06	19.23	19.95	1,256,092
12 Sep 22	20.34000 +0.11	20.82	19.95	20.39	1,324,433
09 Sep 22	20.23000 +1.07	20.36	19.35	19.38	1,462,066
08 Sep 22	19.16000 +0.43	19.32	18.37	18.51	1,209,134
07 Sep 22	18.73000 +0.02	18.88	18.44	18.57	1,659,054
06 Sep 22	18.71000 -1.28	20.26	18.60	19.96	1,641,539
02 Sep 22	19.99000 +0.17	20.48	19.60	19.91	1,580,427
01 Sep 22	19.82000 -0.44	20.20	19.51	20.10	1,074,311
31 Aug 22	20.26000 -0.24	20.71	20.14	20.59	1,211,985
30 Aug 22	20.50000 -1.00	21.52	20.46	21.52	1,280,215
29 Aug 22	21.50000 +0.22	21.81	20.81	20.81	1,971,284
26 Aug 22	21.28000 -2.35	23.59	21.28	23.52	1,773,995
25 Aug 22	23.63000 -1.08	24.28	22.90	23.42	1,772,254
24 Aug 22	24.71000 +0.10	24.95	24.47	24.71	949,699
23 Aug 22	24.61000 -0.20	24.81	24.06	24.77	867,730
22 Aug 22	24.81000 -0.64	25.39	24.46	25.25	2,051,955
19 Aug 22	25.45000 +0.65	25.48	24.63	24.63	1,666,560
18 Aug 22	24.80000 +0.14	24.81	23.70	24.60	762,914
17 Aug 22	24.66000 +0.09	24.79	24.27	24.53	850,782
16 Aug 22	24.57000 +0.34	24.60	24.14	24.22	820,662
15 Aug 22	24.23000 +0.16	24.28	23.69	24.10	848,051
12 Aug 22	24.07000 +0.32	24.08	23.63	23.86	717,079
11 Aug 22	23.75000 +1.08	24.23	22.97	23.05	1,406,952
10 Aug 22	22.67000 +0.16	23.12	22.56	22.76	1,345,090
09 Aug 22	22.51000 -0.56	23.31	21.84	22.79	2,448,041
08 Aug 22	23.07000 +0.07	23.47	22.81	23.16	820,363
05 Aug 22	23.00000 +0.40	23.02	22.28	22.49	898,023
04 Aug 22	22.60000 -0.64	23.44	22.48	23.12	851,790
03 Aug 22	23.24000 +0.46	23.36	22.84	22.93	815,785
02 Aug 22	22.78000 -0.33	23.05	22.55	23.05	788,820
01 Aug 22	23.11000 +0.36	23.40	22.70	22.77	901,837
29 Jul 22	22.75000 +0.15	22.82	22.09	22.52	655,360
28 Jul 22	22.60000 -0.24	22.82	22.25	22.50	844,162
27 Jul 22	22.84000 +0.28	22.90	22.07	22.44	977,707
26 Jul 22	22.56000 -0.49	22.76	22.46	22.61	432,485
25 Jul 22	23.05000 -0.04	23.68	22.85	23.13	689,759
22 Jul 22	23.09000 -0.20	23.68	22.98	23.39	784,547
21 Jul 22	23.29000 +0.20	23.29	22.76	23.11	762,221
20 Jul 22	23.09000 +0.54	23.33	22.42	22.60	1,135,951
19 Jul 22	22.55000 +0.49	22.68	22.28	22.43	700,842
18 Jul 22	22.06000 +0.01	22.59	22.01	22.19	778,057
15 Jul 22	22.05000 +0.48	22.38	21.58	21.95	1,405,504
14 Jul 22	21.57000 -0.57	21.98	21.19	21.77	694,140
13 Jul 22	22.14000 -0.36	22.30	21.70	22.29	968,087
12 Jul 22	22.50000 +0.34	22.83	22.10	22.12	947,089
11 Jul 22	22.16000 -1.08	23.30	22.13	23.30	1,308,080
08 Jul 22	23.24000 -0.55	23.79	23.12	23.69	832,618
07 Jul 22	23.79000 -0.09	24.09	23.52	23.87	641,214
06 Jul 22	23.88000 -0.04	24.15	23.55	23.94	1,211,207
05 Jul 22	23.92000 +0.34	23.98	22.94	23.33	1,134,278
01 Jul 22	23.58000 -0.16	24.03	23.55	23.69	957,273
30 Jun 22	23.74000 +0.09	23.91	23.35	23.47	1,061,839
29 Jun 22	23.65000 +0.35	23.88	22.94	23.25	1,604,736
28 Jun 22	23.30000 -0.33	24.22	23.21	23.68	1,443,136
27 Jun 22	23.63000 +0.80	23.78	22.90	23.04	2,419,961
24 Jun 22	22.83000 -0.59	24.04	22.72	23.59	12,069,162
23 Jun 22	23.42000 +0.28	23.63	23.01	23.19	1,692,269
22 Jun 22	23.14000 -0.37	24.02	23.14	23.36	1,609,114
21 Jun 22	23.51000 +0.39	23.93	23.31	23.38	1,881,988
17 Jun 22	23.12000 +0.13	23.66	23.02	23.02	1,228,106
16 Jun 22	22.99000 -0.59	23.13	22.55	23.03	751,607
15 Jun 22	23.58000 +0.39	23.93	23.18	23.40	898,671
14 Jun 22	23.19000 -0.23	23.64	22.62	23.37	1,084,824
13 Jun 22	23.42000 -1.30	24.52	23.26	24.20	1,028,511
10 Jun 22	24.72000 -0.15	25.32	24.45	24.51	874,038
09 Jun 22	24.87000 -1.49	26.34	24.80	26.26	1,841,531
08 Jun 22	26.36000 +0.06	26.78	26.21	26.21	766,216
07 Jun 22	26.30000 +0.16	26.37	25.76	25.86	2,076,783
06 Jun 22	26.14000 +0.16	26.34	25.85	26.25	879,127
03 Jun 22	25.98000 -0.32	26.28	25.65	26.04	637,935
02 Jun 22	26.30000 +0.27	26.34	25.60	26.13	657,440
01 Jun 22	26.03000 -0.32	26.54	25.78	26.40	1,504,758
31 May 22	26.35000 -0.17	26.47	25.89	26.28	881,743
27 May 22	26.52000 +0.58	26.54	25.99	26.02	660,780
26 May 22	25.94000 +0.24	26.52	25.81	25.84	934,362
25 May 22	25.70000 +0.24	25.98	25.12	25.37	1,333,503
24 May 22	25.46000 +0.55	25.63	24.72	25.28	1,380,636
23 May 22	24.91000 +0.14	25.92	24.60	25.74	1,181,654
20 May 22	24.77000 -0.01	24.97	24.11	24.97	1,137,020
19 May 22	24.78000 -0.34	25.13	24.59	24.94	1,125,917
18 May 22	25.12000 -1.98	26.67	24.75	26.67	1,351,733
17 May 22	27.10000 +0.49	27.14	26.33	26.80	849,916
16 May 22	26.61000 -1.05	27.61	26.60	27.56	909,081
13 May 22	27.66000 +0.82	28.13	27.04	27.10	1,160,415
12 May 22	26.84000 +0.66	26.91	25.68	25.90	1,119,300
11 May 22	26.18000 -0.43	27.21	26.15	26.61	1,094,896
10 May 22	26.61000 -0.21	27.88	25.99	26.97	1,248,325
09 May 22	26.82000 +1.60	27.39	24.98	24.98	2,638,721
06 May 22	25.22000 -1.31	26.42	24.85	26.42	2,907,422
05 May 22	26.53000 -7.04	30.73	26.44	29.85	3,641,176
04 May 22	33.57000 -0.08	33.70	32.51	33.62	844,651
03 May 22	33.65000 +0.08	34.22	33.41	33.41	752,082
02 May 22	33.57000 +0.03	34.05	32.98	33.97	940,758
29 Apr 22	33.54000 -0.88	34.66	33.49	34.35	876,874
28 Apr 22	34.42000 +0.66	34.43	33.52	33.85	499,671
27 Apr 22	33.76000 -0.06	34.10	33.61	33.73	526,041
26 Apr 22	33.82000 -0.72	34.48	33.74	34.37	584,990
25 Apr 22	34.54000 +0.29	34.65	33.63	34.44	573,437
22 Apr 22	34.25000 -0.45	34.86	34.22	34.77	686,670
21 Apr 22	34.70000 -0.41	35.45	34.63	35.32	416,333
20 Apr 22	35.11000 +0.65	35.19	34.44	34.64	475,903
19 Apr 22	34.46000 +1.14	34.48	33.34	33.34	635,968
18 Apr 22	33.32000 -1.07	34.60	33.08	34.31	799,800
14 Apr 22	34.39000 +0.19	34.84	34.32	34.32	652,424
13 Apr 22	34.20000 +0.16	34.40	33.90	34.14	650,524
12 Apr 22	34.04000 -0.21	34.68	34.03	34.30	571,590
11 Apr 22	34.25000 -0.01	34.81	34.20	34.29	389,020
08 Apr 22	34.26000 +0.05	34.62	34.06	34.29	793,923
07 Apr 22	34.21000 +0.27	34.43	33.81	33.89	826,383
06 Apr 22	33.94000 -0.20	34.23	33.82	34.02	569,043
05 Apr 22	34.14000 -0.53	34.92	34.09	34.63	653,107
04 Apr 22	34.67000 -0.63	35.46	34.59	35.40	612,801
01 Apr 22	35.30000 +0.90	35.31	34.37	34.67	776,245
31 Mar 22	34.40000 -0.34	34.91	34.24	34.53	802,031
30 Mar 22	34.74000 +0.07	34.81	34.25	34.32	700,961
29 Mar 22	34.67000 +0.98	34.72	34.07	34.07	467,024
28 Mar 22	33.69000 -0.15	33.84	33.29	33.81	394,606
25 Mar 22	33.84000 +0.32	33.99	33.44	33.49	538,465
24 Mar 22	33.52000 +0.43	33.55	32.82	33.05	495,286
23 Mar 22	33.09000 -0.63	33.89	33.07	33.57	599,768
22 Mar 22	33.72000 +0.18	33.92	33.53	33.72	543,654
21 Mar 22	33.54000 -0.12	34.10	33.19	33.86	637,128
18 Mar 22	33.66000 +0.23	33.71	32.89	33.02	1,428,827
17 Mar 22	33.43000 -0.08	33.71	33.13	33.55	638,199
16 Mar 22	33.51000 +1.12	33.66	32.33	32.37	783,673
15 Mar 22	32.39000 +0.45	32.99	32.02	32.22	670,199
14 Mar 22	31.94000 -0.31	32.69	31.88	32.22	774,433
11 Mar 22	32.25000 -0.65	33.58	32.21	32.97	729,446
10 Mar 22	32.90000 -0.79	33.54	32.49	33.54	911,772
09 Mar 22	33.69000 +0.52	34.22	32.99	33.38	788,300
08 Mar 22	33.17000 -0.52	33.91	32.35	33.58	985,894
07 Mar 22	33.69000 -0.69	34.35	33.37	34.11	1,225,308
04 Mar 22	34.38000 -0.95	35.18	34.31	35.16	862,598
03 Mar 22	35.33000 -0.76	36.50	35.09	36.34	990,054
02 Mar 22	36.09000 +0.38	36.42	35.67	35.82	1,032,819
01 Mar 22	35.71000 -0.65	37.08	35.37	36.29	971,156
28 Feb 22	36.36000 +0.19	36.53	35.71	35.86	780,877
25 Feb 22	36.17000 +0.60	36.43	35.34	35.56	668,161
24 Feb 22	35.57000 +0.41	35.66	34.31	34.75	887,308
23 Feb 22	35.16000 -0.84	36.26	35.13	36.06	540,934
22 Feb 22	36.00000 -0.03	36.39	35.44	36.09	701,969
18 Feb 22	36.03000 -0.48	36.79	35.99	36.36	670,417
17 Feb 22	36.51000 +0.03	36.76	35.94	36.42	531,340
16 Feb 22	36.48000 -0.51	37.14	36.40	36.99	512,819
15 Feb 22	36.99000 +0.02	37.35	36.35	36.93	655,008
14 Feb 22	36.97000 -0.09	37.07	36.40	37.02	778,407
11 Feb 22	37.06000 +0.18	37.48	36.84	36.99	462,537
10 Feb 22	36.88000 -0.06	37.33	36.46	36.55	797,987
09 Feb 22	36.94000 -0.36	37.50	36.79	37.39	529,831
08 Feb 22	37.30000 +1.05	37.55	36.64	37.12	518,921
07 Feb 22	36.25000 -0.79	37.15	35.93	37.15	744,797
04 Feb 22	37.04000 -0.20	37.54	36.58	37.19	907,567
03 Feb 22	37.24000 +0.70	37.58	36.48	36.94	1,486,047
02 Feb 22	36.54000 -0.14	37.08	35.85	36.76	927,026
01 Feb 22	36.68000 +0.15	36.71	35.68	36.55	948,262
31 Jan 22	36.53000 +0.09	37.04	36.02	36.31	1,101,390
28 Jan 22	36.44000 +0.86	36.45	35.11	35.25	1,210,830
27 Jan 22	35.58000 -0.09	36.87	35.48	36.13	1,496,351
26 Jan 22	35.67000 -0.48	37.14	35.43	36.03	855,394
25 Jan 22	36.15000 -1.10	37.49	36.00	37.16	1,110,508
24 Jan 22	37.25000 +1.07	37.36	35.99	36.15	1,001,910
21 Jan 22	36.18000 +0.06	36.80	35.88	36.01	971,024
20 Jan 22	36.12000 -1.15	37.65	36.07	37.37	1,166,102
19 Jan 22	37.27000 +0.50	37.59	36.30	36.33	2,618,194
18 Jan 22	36.77000 -3.63	39.89	34.16	39.79	5,613,660
14 Jan 22	40.40000 +0.05	40.63	39.98	40.18	952,214
13 Jan 22	40.35000 -0.18	40.80	40.26	40.73	1,010,743
12 Jan 22	40.53000 -0.61	40.99	40.06	40.94	1,023,726
11 Jan 22	41.14000 +0.00	41.27	40.53	40.89	927,070
10 Jan 22	41.14000 -1.33	42.41	40.79	42.25	1,165,729
07 Jan 22	42.47000 -0.04	43.13	42.33	42.62	668,077
06 Jan 22	42.51000 -0.13	43.41	42.29	42.57	811,028
05 Jan 22	42.64000 -0.39	43.53	42.55	42.99	944,174
04 Jan 22	43.03000 +0.37	43.34	42.51	42.79	823,479
03 Jan 22	42.66000 +0.05	42.74	41.90	42.40	748,085
31 Dec 21	42.61000 +0.24	42.76	42.13	42.41	382,885
30 Dec 21	42.37000 +0.19	42.50	42.17	42.19	321,606
29 Dec 21	42.18000 +0.00	42.50	42.05	42.29	420,097
28 Dec 21	42.18000 +0.26	42.22	41.66	41.71	522,907
27 Dec 21	41.92000 +0.28	41.94	41.34	41.66	293,670
23 Dec 21	41.64000 +0.02	41.76	41.17	41.67	419,654
22 Dec 21	41.62000 +0.21	41.92	41.41	41.45	624,933
21 Dec 21	41.41000 +0.10	41.61	40.87	41.20	980,616
20 Dec 21	41.31000 -0.15	41.60	40.95	41.11	542,161
17 Dec 21	41.46000 -0.10	41.98	40.91	41.62	2,180,214
16 Dec 21	41.56000 -0.15	41.74	41.01	41.55	1,011,285
15 Dec 21	41.71000 +0.79	42.21	40.76	41.20	1,933,724
14 Dec 21	40.92000 +0.45	41.06	40.03	40.20	1,754,986
13 Dec 21	40.47000 +1.46	40.85	38.88	39.20	1,749,005
10 Dec 21	39.01000 +0.04	39.33	38.60	39.22	787,786
09 Dec 21	38.97000 +0.61	39.10	38.16	38.16	775,001
08 Dec 21	38.36000 -0.34	38.89	38.09	38.62	1,315,338
07 Dec 21	38.70000 -0.23	39.34	38.29	38.99	917,065
06 Dec 21	38.93000 -0.11	39.44	38.65	39.28	638,863
03 Dec 21	39.04000 +0.00	39.45	38.90	39.03	751,098
02 Dec 21	39.04000 +0.62	39.20	38.21	38.72	806,396
01 Dec 21	38.42000 -1.01	39.54	38.38	39.51	1,098,324
30 Nov 21	39.43000 -1.43	40.83	39.34	40.83	1,102,717
29 Nov 21	40.86000 -0.77	41.96	40.69	41.65	787,644
26 Nov 21	41.63000 -0.15	42.29	41.24	41.42	544,689
24 Nov 21	41.78000 +0.68	41.89	40.82	41.02	517,922
23 Nov 21	41.10000 +0.10	41.95	40.36	41.56	1,040,211
22 Nov 21	41.00000 +0.41	41.31	40.42	40.64	1,086,332
19 Nov 21	40.59000 -1.39	42.20	40.54	41.64	1,248,344
18 Nov 21	41.98000 +1.20	42.48	41.12	41.78	1,793,335
17 Nov 21	40.78000 +0.29	40.79	39.73	40.40	3,044,186
16 Nov 21	40.49000 -1.56	42.27	40.43	42.07	3,551,973
15 Nov 21	42.05000 +0.36	43.00	41.92	42.12	5,146,848
12 Nov 21	41.69000 -0.46	42.75	41.68	42.35	1,737,370
11 Nov 21	42.15000 -5.94	44.74	41.57	44.41	6,499,931
10 Nov 21	48.09000 +0.14	48.88	46.52	48.24	757,349
09 Nov 21	47.95000 +2.14	48.70	46.01	46.69	702,296
08 Nov 21	45.81000 -0.05	45.99	45.26	45.95	810,051
05 Nov 21	45.86000 +0.69	45.92	45.21	45.46	725,670
04 Nov 21	45.17000 -0.44	45.90	45.14	45.90	444,855
03 Nov 21	45.61000 +0.51	45.78	44.86	44.97	488,695
02 Nov 21	45.10000 +0.03	45.43	44.83	45.05	411,873
01 Nov 21	45.07000 +0.20	45.18	44.79	45.00	490,471
29 Oct 21	44.87000 -0.05	45.05	44.55	44.59	340,658
28 Oct 21	44.92000 +0.60	44.94	43.61	44.25	237,871
27 Oct 21	44.32000 -0.32	45.18	44.24	45.18	296,374
26 Oct 21	44.64000 +0.01	44.91	44.59	44.72	223,064
25 Oct 21	44.63000 -0.07	44.85	44.33	44.85	352,672
22 Oct 21	44.70000 +0.24	44.80	44.21	44.23	354,523
21 Oct 21	44.46000 -0.44	45.00	44.42	44.85	349,674
20 Oct 21	44.90000 +0.20	45.20	44.74	44.74	462,148
19 Oct 21	44.70000 -0.26	44.97	44.57	44.78	365,943
18 Oct 21	44.96000 -0.19	45.29	44.90	45.04	340,827
15 Oct 21	45.15000 -0.35	45.75	44.80	45.75	550,742
14 Oct 21	45.50000 +0.73	45.53	44.86	45.10	568,869
13 Oct 21	44.77000 +0.05	45.12	44.31	44.88	405,195
12 Oct 21	44.72000 +0.97	44.75	43.64	43.64	619,650
11 Oct 21	43.75000 -0.21	44.16	43.65	44.12	762,274
08 Oct 21	43.96000 +0.80	44.42	43.09	43.99	828,043
07 Oct 21	43.16000 -0.58	44.03	43.01	43.76	582,716
06 Oct 21	43.74000 +0.13	43.80	42.69	43.61	454,971
05 Oct 21	43.61000 -0.20	44.33	43.12	44.00	615,031
04 Oct 21	43.81000 +0.67	44.00	43.05	43.12	756,822
01 Oct 21	43.14000 +0.36	43.53	42.64	42.92	989,438
30 Sep 21	42.78000 -0.77	43.79	42.73	43.61	1,363,092
29 Sep 21	43.55000 +2.80	43.73	40.77	41.09	2,085,943
28 Sep 21	40.75000 +1.00	40.91	39.70	39.80	1,432,357
27 Sep 21	39.75000 -0.30	40.45	39.71	40.10	895,416
24 Sep 21	40.05000 -0.11	40.50	39.88	40.11	903,349
23 Sep 21	40.16000 +0.85	40.18	38.88	39.37	1,339,596
22 Sep 21	39.31000 -0.04	39.72	39.11	39.41	515,177
21 Sep 21	39.35000 +0.85	39.57	38.47	38.56	901,778
20 Sep 21	38.50000 -0.53	39.13	38.11	38.81	934,240
17 Sep 21	39.03000 +0.00	39.72	38.80	39.10	1,665,462
16 Sep 21	39.03000 +0.13	39.33	38.03	38.81	960,341
15 Sep 21	38.90000 +1.36	38.99	37.22	37.42	1,183,178
14 Sep 21	37.54000 -0.14	38.15	37.35	37.87	802,151
13 Sep 21	37.68000 -0.34	38.42	37.62	38.15	667,325
10 Sep 21	38.02000 +0.45	38.31	37.31	37.50	587,098
09 Sep 21	37.57000 -0.53	38.24	37.54	37.97	945,606
08 Sep 21	38.10000 +0.39	38.46	37.54	37.68	790,995
07 Sep 21	37.71000 +0.43	38.05	37.05	37.32	734,430
03 Sep 21	37.28000 -0.54	37.80	37.26	37.62	477,931
02 Sep 21	37.82000 -0.04	38.25	37.41	37.88	654,193
01 Sep 21	37.86000 +0.45	38.07	37.00	37.47	1,023,799
31 Aug 21	37.41000 -0.13	37.83	37.26	37.51	1,189,916
30 Aug 21	37.54000 +1.42	37.73	36.18	36.67	1,202,650
27 Aug 21	36.12000 -0.24	36.89	35.57	36.02	1,850,661
26 Aug 21	36.36000 -3.64	39.32	36.24	39.32	2,142,378
25 Aug 21	40.00000 -0.10	40.36	39.69	40.20	1,186,482
24 Aug 21	40.10000 -0.25	40.99	39.91	40.36	737,434
23 Aug 21	40.35000 +0.04	40.50	40.01	40.43	744,320
20 Aug 21	40.31000 +0.21	40.38	39.88	40.00	970,902
19 Aug 21	40.10000 +0.11	40.49	39.68	39.89	741,487
18 Aug 21	39.99000 -1.74	41.84	39.97	41.77	610,383
17 Aug 21	41.73000 +0.00	42.00	41.52	42.00	603,437
16 Aug 21	41.73000 -0.09	42.13	41.52	41.52	292,468
13 Aug 21	41.82000 +0.43	41.97	41.29	41.50	249,153
12 Aug 21	41.39000 -0.46	41.96	41.31	41.89	285,811
11 Aug 21	41.85000 +0.38	42.09	41.31	41.51	518,539
10 Aug 21	41.47000 +0.41	41.49	40.83	40.96	449,380
09 Aug 21	41.06000 +1.01	41.15	40.09	40.14	870,215
06 Aug 21	40.05000 +0.09	40.32	39.58	39.94	546,963
05 Aug 21	39.96000 +0.34	40.13	39.59	39.62	592,690
04 Aug 21	39.62000 -0.78	40.40	39.45	40.40	428,393
03 Aug 21	40.40000 +0.41	40.62	39.81	39.91	423,230
02 Aug 21	39.99000 +0.08	40.25	39.82	40.03	442,815
30 Jul 21	39.91000 -0.03	40.22	39.82	39.88	432,670
29 Jul 21	39.94000 +0.12	40.34	39.89	39.94	331,928
28 Jul 21	39.82000 -0.02	39.98	39.37	39.78	506,341
27 Jul 21	39.84000 +0.03	40.08	39.68	39.86	329,135
26 Jul 21	39.81000 +0.00	40.25	39.73	39.89	312,295
23 Jul 21	39.81000 +0.52	39.96	39.09	39.26	509,721
22 Jul 21	39.29000 -0.54	39.85	39.14	39.68	500,201
21 Jul 21	39.83000 -0.22	40.24	39.76	40.15	523,522
20 Jul 21	40.05000 -0.42	40.96	40.00	40.60	615,194
19 Jul 21	40.47000 +0.82	40.53	38.99	39.40	734,723
16 Jul 21	39.65000 -0.01	40.06	39.59	39.84	504,096
15 Jul 21	39.66000 +0.19	40.04	39.27	39.54	601,589
14 Jul 21	39.47000 +0.31	39.77	38.90	39.20	709,407
13 Jul 21	39.16000 -0.62	39.83	39.09	39.60	684,174
12 Jul 21	39.78000 -0.25	40.41	39.51	39.91	459,325
09 Jul 21	40.03000 +0.16	40.59	40.00	40.05	429,405
08 Jul 21	39.87000 +0.38	40.07	38.94	39.34	725,922
07 Jul 21	39.49000 +0.11	40.02	39.14	39.26	609,859
06 Jul 21	39.38000 -0.47	39.74	38.93	39.74	667,934
02 Jul 21	39.85000 -0.23	40.31	39.82	40.25	534,850
01 Jul 21	40.08000 -0.04	40.35	39.86	40.04	518,741
30 Jun 21	40.12000 +0.08	40.40	39.99	40.05	750,184
29 Jun 21	40.04000 -0.56	40.74	40.00	40.67	432,625
28 Jun 21	40.60000 +0.03	41.00	40.33	40.54	815,481
25 Jun 21	40.57000 +0.56	40.73	39.77	39.89	1,324,256
24 Jun 21	40.01000 +0.15	40.13	39.65	40.06	442,269
23 Jun 21	39.86000 -0.09	40.04	39.61	39.90	536,139
22 Jun 21	39.95000 -0.48	40.45	39.92	40.30	513,527
21 Jun 21	40.43000 +0.11	40.72	40.16	40.58	522,110
18 Jun 21	40.32000 -1.20	41.53	40.08	41.51	964,171
17 Jun 21	41.52000 +0.09	41.60	41.03	41.32	616,941
16 Jun 21	41.43000 -0.12	41.66	41.10	41.63	754,133
15 Jun 21	41.55000 -0.03	41.68	41.29	41.62	546,923
14 Jun 21	41.58000 -0.06	41.67	41.02	41.48	610,320
11 Jun 21	41.64000 +0.35	41.85	41.04	41.31	646,686
10 Jun 21	41.29000 +0.51	41.35	40.67	40.84	615,509
09 Jun 21	40.78000 -0.30	41.23	40.33	40.85	1,018,281
08 Jun 21	41.08000 +0.28	41.13	40.55	40.73	600,385
07 Jun 21	40.80000 +0.18	41.18	40.42	40.66	651,821
04 Jun 21	40.62000 +0.08	40.81	40.31	40.61	334,264
03 Jun 21	40.54000 -0.47	41.14	40.45	41.01	387,820
02 Jun 21	41.01000 +0.55	41.19	40.28	40.64	678,319
01 Jun 21	40.46000 -0.30	41.13	40.13	41.13	465,219
28 May 21	40.76000 +0.04	41.03	39.95	40.73	299,505
27 May 21	40.72000 +0.00	41.13	39.83	40.56	480,330
26 May 21	40.72000 +0.40	40.84	40.33	40.37	485,258
25 May 21	40.32000 -0.27	40.56	40.00	40.56	647,975
24 May 21	40.59000 +0.09	40.94	40.45	40.45	403,611
21 May 21	40.50000 +0.04	40.90	40.32	40.57	639,209
20 May 21	40.46000 -0.23	41.02	40.45	40.78	380,640
19 May 21	40.69000 -0.52	41.31	40.49	40.97	520,347
18 May 21	41.21000 +0.52	41.49	40.45	40.65	725,918
17 May 21	40.69000 +0.02	41.02	40.50	40.82	754,116
14 May 21	40.67000 +0.02	41.16	40.52	40.93	656,051
13 May 21	40.65000 +0.85	40.84	39.36	39.86	1,546,070
12 May 21	39.80000 -0.39	40.57	39.60	40.09	1,063,105
11 May 21	40.19000 -0.27	40.63	40.06	40.28	875,152
10 May 21	40.46000 -0.10	41.03	40.05	40.39	992,747
07 May 21	40.56000 -0.34	41.01	39.95	41.01	844,026
06 May 21	40.90000 +0.35	41.20	39.98	40.18	1,087,420
05 May 21	40.55000 -0.07	41.00	40.21	40.75	752,585
04 May 21	40.62000 -0.71	41.26	40.51	41.13	541,637
03 May 21	41.32500 +0.32	41.59	41.25	41.36	654,229
30 Apr 21	41.01000 -0.19	41.46	40.57	41.05	919,776
29 Apr 21	41.20000 +0.21	41.38	40.03	41.05	886,464
28 Apr 21	40.99000 +0.14	41.21	40.69	40.91	581,120
27 Apr 21	40.85000 +0.15	40.94	40.47	40.75	711,973
26 Apr 21	40.70000 -0.20	41.30	40.23	40.92	629,004
23 Apr 21	40.90000 -1.04	41.87	40.81	41.63	843,718
22 Apr 21	41.94000 -0.04	42.29	41.76	41.88	1,034,405
21 Apr 21	41.98000 -0.15	42.59	41.89	42.08	1,648,883
20 Apr 21	42.13000 -0.28	43.27	41.98	42.60	1,491,023
19 Apr 21	42.41000 -0.31	42.69	42.16	42.60	743,484
16 Apr 21	42.72000 +0.13	43.16	42.58	43.01	933,687
15 Apr 21	42.59000 -0.11	42.87	42.24	42.59	813,044
14 Apr 21	42.70000 -0.59	43.45	42.61	43.15	836,086
13 Apr 21	43.29000 -0.06	43.45	42.97	43.41	258,485
12 Apr 21	43.35000 +0.79	43.67	42.45	42.71	389,315
09 Apr 21	42.56000 -1.22	43.90	42.34	43.82	362,564
08 Apr 21	43.78000 +0.27	43.95	43.37	43.50	780,449
07 Apr 21	43.50500 -0.49	44.40	43.50	44.15	770,495
06 Apr 21	44.00000 -0.68	45.00	43.80	44.91	529,663
05 Apr 21	44.68000 +0.40	44.87	44.19	44.55	239,560
01 Apr 21	44.28000 +0.68	44.76	43.09	43.76	416,360
31 Mar 21	43.60000 -0.91	44.83	43.60	44.38	553,364
30 Mar 21	44.51000 -0.14	44.88	44.12	44.52	311,230
29 Mar 21	44.65000 -0.56	46.02	44.62	45.03	465,024
26 Mar 21	45.20500 +1.14	45.27	44.19	44.31	382,682
25 Mar 21	44.07000 +1.28	44.20	42.00	42.37	519,809
24 Mar 21	42.79000 -1.68	44.47	42.60	44.25	651,641
23 Mar 21	44.47000 -0.36	45.11	44.32	44.88	753,995
22 Mar 21	44.83000 +0.01	45.19	44.12	44.66	304,276
19 Mar 21	44.82000 +1.03	45.38	43.65	43.82	1,211,799
18 Mar 21	43.79000 -0.67	44.57	43.79	44.29	266,526
17 Mar 21	44.46000 -0.19	44.56	43.57	44.28	337,910
16 Mar 21	44.65000 +0.10	45.58	44.21	44.91	486,773
15 Mar 21	44.55000 +0.56	44.58	43.90	44.30	573,753
12 Mar 21	43.99000 -0.56	44.92	43.89	44.64	513,962
11 Mar 21	44.55000 +0.09	45.05	44.23	44.53	384,411
10 Mar 21	44.46000 +1.03	44.77	43.15	43.42	457,056
09 Mar 21	43.43000 -0.59	44.82	43.42	44.05	389,378
08 Mar 21	44.02000 +0.45	44.40	42.97	43.52	539,463
05 Mar 21	43.57000 +1.63	43.58	41.68	41.95	482,444
04 Mar 21	41.94000 -0.03	42.50	41.55	41.98	712,420
03 Mar 21	41.97000 +0.34	42.26	41.28	41.45	592,220
02 Mar 21	41.63500 -0.69	42.57	41.58	42.57	447,122
01 Mar 21	42.32000 +0.14	42.98	42.20	42.27	402,294
26 Feb 21	42.18000 -0.09	42.77	41.97	42.64	467,430
25 Feb 21	42.27000 -0.54	43.65	42.21	42.95	474,423
24 Feb 21	42.81000 +0.80	42.98	41.60	41.92	608,564
23 Feb 21	42.01000 -1.20	43.19	41.91	42.81	958,579
22 Feb 21	43.21000 -0.21	43.50	42.94	43.28	363,084
19 Feb 21	43.42000 -0.29	44.09	43.12	43.75	620,355
18 Feb 21	43.71000 -0.05	44.01	43.19	43.34	533,933
17 Feb 21	43.76000 +0.42	43.82	42.70	43.31	630,033
16 Feb 21	43.34000 -0.77	44.40	42.44	44.20	592,364
12 Feb 21	44.11000 +0.02	44.42	43.79	44.28	749,727
11 Feb 21	44.09000 +0.72	44.34	42.24	43.50	1,015,974
10 Feb 21	43.37000 +1.03	44.43	42.45	44.43	908,890
09 Feb 21	42.34000 +0.82	43.13	40.82	41.90	953,720
08 Feb 21	41.52000 +0.72	41.55	40.85	41.34	631,203
05 Feb 21	40.80000 -0.64	41.84	40.79	41.84	453,127
04 Feb 21	41.44000 +0.23	41.71	40.46	40.46	431,857
03 Feb 21	41.21000 +0.06	41.31	40.01	41.18	452,988
02 Feb 21	41.15000 +0.02	41.70	41.06	41.21	613,467
01 Feb 21	41.13000 -0.45	41.97	40.74	41.63	657,248
29 Jan 21	41.58500 -0.48	42.46	41.46	41.86	652,334
28 Jan 21	42.06000 -2.69	45.42	41.87	44.25	792,648
27 Jan 21	44.75000 +1.53	45.14	42.49	42.67	3,160,918
26 Jan 21	43.22000 +2.10	43.40	41.30	41.30	1,070,359
25 Jan 21	41.12000 +1.16	42.52	40.00	40.00	1,494,284
22 Jan 21	39.96000 +0.12	40.18	39.63	39.72	272,334
21 Jan 21	39.84000 -0.44	40.40	39.68	40.36	265,069
20 Jan 21	40.28000 +0.25	40.76	39.48	39.89	325,633
19 Jan 21	40.03000 -0.33	40.89	39.84	40.75	490,789
15 Jan 21	40.36000 -0.44	40.99	40.01	40.54	750,833
14 Jan 21	40.80000 +1.01	40.94	39.65	39.94	1,076,218
13 Jan 21	39.79000 -0.65	40.49	39.71	39.83	449,925
12 Jan 21	40.44000 -0.29	41.03	39.81	40.97	522,990
11 Jan 21	40.73000 +0.34	41.11	39.99	40.15	620,856
08 Jan 21	40.39000 +0.10	40.42	39.61	40.37	547,861
07 Jan 21	40.29000 -0.12	40.81	40.03	40.58	508,774
06 Jan 21	40.41000 +0.21	40.72	39.85	40.00	502,553
05 Jan 21	40.20000 +0.56	40.42	39.55	39.61	465,453
04 Jan 21	39.64000 -0.51	40.29	39.21	40.03	494,863
31 Dec 20	40.15000 +0.27	40.27	39.54	39.85	483,330
30 Dec 20	39.88000 -0.09	40.31	39.85	40.11	261,623
29 Dec 20	39.97000 -0.35	40.50	39.75	40.31	650,376
28 Dec 20	40.32000 +0.32	40.62	40.00	40.34	1,322,650
24 Dec 20	40.00000 +0.13	40.11	39.63	39.82	360,033
23 Dec 20	39.87000 +0.88	40.01	39.20	39.32	540,428
22 Dec 20	38.99000 +0.17	39.16	38.62	38.75	843,214
21 Dec 20	38.82000 +0.53	38.87	37.80	38.01	839,673
18 Dec 20	38.29000 +0.05	38.87	38.11	38.12	1,549,586
17 Dec 20	38.24000 -0.26	38.80	37.96	38.48	715,347
16 Dec 20	38.50000 +0.67	39.37	38.16	38.87	760,148
15 Dec 20	37.83000 +0.02	38.19	37.70	38.02	887,215
14 Dec 20	37.81000 +0.24	38.32	37.60	37.66	621,880
11 Dec 20	37.57000 -0.05	37.96	37.33	37.44	394,001
10 Dec 20	37.62000 +0.54	37.81	37.03	37.03	796,914
09 Dec 20	37.08000 -1.10	38.22	37.05	38.00	1,863,151
08 Dec 20	38.18000 -0.13	38.75	37.90	38.09	755,299
07 Dec 20	38.31000 +0.51	38.60	37.74	37.78	604,224
04 Dec 20	37.80000 +0.77	37.88	36.98	37.24	479,508
03 Dec 20	37.03000 -0.11	37.35	36.67	37.11	885,967
02 Dec 20	37.14000 -1.24	38.75	37.00	38.44	699,850
01 Dec 20	38.38500 -0.12	38.67	37.67	38.65	627,139
30 Nov 20	38.50000 +0.87	38.65	37.47	37.69	774,613
27 Nov 20	37.63000 +0.36	37.63	36.79	37.02	301,692
25 Nov 20	37.27000 -0.12	37.88	37.10	37.37	372,096
24 Nov 20	37.39000 +0.00	37.46	36.66	37.40	859,659
23 Nov 20	37.39000 +0.53	37.83	36.75	37.03	472,475
20 Nov 20	36.86000 -0.51	37.60	36.42	37.44	824,871
19 Nov 20	37.37000 +0.83	37.44	36.32	36.66	754,983
18 Nov 20	36.54500 -1.18	37.57	36.47	37.57	569,250
17 Nov 20	37.72000 +0.11	38.07	36.65	37.25	2,105,051
16 Nov 20	37.61000 +1.14	38.11	36.30	36.77	1,620,227
13 Nov 20	36.47000 +0.94	36.65	35.41	35.70	933,715
12 Nov 20	35.53000 +0.76	35.57	34.44	34.71	600,665
11 Nov 20	34.77000 +1.51	34.79	33.30	33.69	692,165
10 Nov 20	33.26000 +2.47	33.48	31.47	31.74	1,297,565
09 Nov 20	30.79000 -1.79	33.09	30.76	32.87	1,037,815
06 Nov 20	32.58000 -0.08	33.17	32.39	32.74	560,019
05 Nov 20	32.66000 +0.10	33.07	32.40	32.78	732,397
04 Nov 20	32.56000 +0.00	32.95	32.05	32.52	368,328
03 Nov 20	32.56000 +0.85	32.80	31.65	31.65	869,660
02 Nov 20	31.71000 +0.96	31.76	30.54	30.92	1,095,219
30 Oct 20	30.75000 -1.19	32.25	30.58	31.73	1,123,216
29 Oct 20	31.94000 -1.03	33.20	31.90	32.89	740,173
28 Oct 20	32.97000 -2.02	34.94	32.94	34.94	545,686
27 Oct 20	34.99000 +0.09	35.54	34.87	35.03	550,772
26 Oct 20	34.90000 -0.23	35.16	34.43	34.81	666,137
23 Oct 20	35.13000 +0.00	35.28	34.65	35.28	565,061
22 Oct 20	35.13000 +0.18	35.24	34.80	34.92	402,402
21 Oct 20	34.95000 -0.21	35.31	34.91	35.16	390,688
20 Oct 20	35.16000 -0.71	35.96	35.09	35.87	225,171
19 Oct 20	35.87000 -0.34	36.60	35.81	36.31	576,428
16 Oct 20	36.21000 -0.22	36.79	36.19	36.43	435,830
15 Oct 20	36.43000 +0.70	36.50	35.17	35.67	518,701
14 Oct 20	35.73000 -0.18	36.29	35.47	36.00	628,275
13 Oct 20	35.91000 -0.27	36.30	35.69	36.16	478,728
12 Oct 20	36.18000 +0.34	36.44	35.88	35.97	970,937
09 Oct 20	35.84000 +0.63	36.00	35.22	35.25	339,570
08 Oct 20	35.21000 -0.63	36.00	35.00	35.92	425,492
07 Oct 20	35.84000 +0.16	36.26	35.68	35.90	454,075
06 Oct 20	35.68000 -1.09	36.90	35.62	36.83	667,878
05 Oct 20	36.77000 +1.14	36.89	35.47	35.52	495,237
02 Oct 20	35.63000 +0.46	35.80	34.33	35.00	520,805
01 Oct 20	35.17000 +0.87	35.23	34.13	34.39	723,898
30 Sep 20	34.30000 +0.65	34.66	33.57	33.62	658,546
29 Sep 20	33.65000 +0.09	33.80	33.26	33.52	540,584
28 Sep 20	33.56000 +0.39	33.92	33.19	33.21	741,674
25 Sep 20	33.17000 +0.20	33.41	32.62	32.77	510,991
24 Sep 20	32.97000 -0.19	33.39	32.88	33.19	677,666
23 Sep 20	33.16000 -0.91	34.72	33.15	34.05	533,443
22 Sep 20	34.07000 -0.80	35.09	33.99	34.82	599,724
21 Sep 20	34.87000 -0.51	35.76	34.56	35.11	954,779
18 Sep 20	35.38000 +0.15	35.96	35.11	35.17	1,761,423
17 Sep 20	35.23000 +0.83	35.48	34.65	34.92	818,487
16 Sep 20	34.40000 +0.89	35.40	33.57	33.57	843,661
15 Sep 20	33.51000 +1.05	33.78	32.60	32.68	734,843
14 Sep 20	32.46000 +0.15	32.56	32.17	32.40	807,117
11 Sep 20	32.31000 -0.33	32.92	32.21	32.69	704,470
10 Sep 20	32.64000 -0.42	33.28	32.64	33.18	738,709
09 Sep 20	33.06000 +0.54	33.32	32.70	32.70	584,296
08 Sep 20	32.52000 -0.51	33.31	32.20	33.05	811,331
04 Sep 20	33.02500 -0.22	33.39	32.71	33.20	783,107
03 Sep 20	33.24000 -0.28	33.82	32.79	33.32	792,452
02 Sep 20	33.52000 +0.03	33.87	33.19	33.46	816,614
01 Sep 20	33.49000 +0.70	33.52	32.32	32.98	918,713
31 Aug 20	32.79000 +0.94	33.02	32.28	32.36	965,687
28 Aug 20	31.85000 -0.50	32.60	31.67	32.29	861,783
27 Aug 20	32.35000 -0.57	33.57	32.09	33.37	821,352
26 Aug 20	32.92000 +1.27	33.98	32.34	32.40	1,754,138
25 Aug 20	31.65000 -2.79	34.21	30.10	34.21	3,204,209
24 Aug 20	34.44000 +0.32	34.50	33.71	34.25	600,814
21 Aug 20	34.12000 +0.23	34.20	33.60	33.77	597,622
20 Aug 20	33.89000 -0.16	34.37	33.52	33.99	1,161,730
19 Aug 20	34.05000 -0.07	34.40	33.96	34.26	295,419
18 Aug 20	34.12000 +0.06	34.22	33.49	33.97	517,940
17 Aug 20	34.06000 +0.34	34.53	33.79	33.87	549,913
14 Aug 20	33.72500 +0.07	34.00	33.36	33.71	306,200
13 Aug 20	33.65000 +0.12	33.98	33.25	33.59	290,158
12 Aug 20	33.53000 +0.81	33.84	32.54	32.90	433,382
11 Aug 20	32.72000 -0.47	33.35	32.34	33.35	544,525
10 Aug 20	33.19000 -0.67	33.98	33.18	33.90	364,129
07 Aug 20	33.86000 -0.01	33.90	33.60	33.76	291,940
06 Aug 20	33.87000 -0.17	34.23	33.80	34.08	390,527
05 Aug 20	34.04000 -0.33	34.44	33.79	34.44	276,951
04 Aug 20	34.37000 +0.41	34.40	33.61	33.88	456,577
03 Aug 20	33.96000 -0.02	34.20	33.76	34.05	433,250
31 Jul 20	33.98000 +0.03	34.44	33.30	34.00	562,481
30 Jul 20	33.95000 +0.14	34.07	33.16	33.73	351,859
29 Jul 20	33.81000 -0.04	34.17	33.70	33.95	337,235
28 Jul 20	33.85000 -0.02	34.19	33.64	33.80	485,314
27 Jul 20	33.87000 +0.99	33.95	32.79	32.94	513,103
24 Jul 20	32.88000 -0.37	33.35	32.65	33.14	327,026
23 Jul 20	33.25000 +0.47	33.40	32.79	32.88	375,553
22 Jul 20	32.78000 -0.20	33.11	32.28	33.11	454,795
21 Jul 20	32.98000 +1.25	33.26	31.85	31.85	804,360
20 Jul 20	31.73000 -0.22	31.99	31.48	31.95	399,543
17 Jul 20	31.95000 -0.28	32.33	31.92	32.26	529,100
16 Jul 20	32.23000 +0.26	32.30	31.74	31.87	407,100
15 Jul 20	31.97000 +0.10	32.33	31.61	32.00	424,900
14 Jul 20	31.87000 +0.97	31.91	30.80	30.88	616,800
13 Jul 20	30.90000 -0.61	31.76	30.86	31.51	441,500
10 Jul 20	31.51000 +0.39	31.72	31.03	31.03	579,000
09 Jul 20	31.12000 -0.63	31.76	31.04	31.76	632,000
08 Jul 20	31.75000 -0.16	32.27	31.42	31.99	567,100
07 Jul 20	31.91000 +0.60	32.11	30.94	31.12	924,400
06 Jul 20	31.31000 -0.04	31.65	30.96	31.51	726,500
02 Jul 20	31.35000 +0.25	31.60	31.06	31.38	517,200
01 Jul 20	31.10000 -0.41	31.95	31.05	31.68	755,300
30 Jun 20	31.51000 +0.52	31.77	30.90	31.21	799,600
29 Jun 20	30.99000 +0.37	31.30	30.67	30.85	688,300
26 Jun 20	30.62000 -0.96	31.94	30.38	31.60	1,146,146
25 Jun 20	31.58000 -0.09	31.92	31.35	31.68	685,810
24 Jun 20	31.67500 +0.06	31.79	31.06	31.52	602,420
23 Jun 20	31.61000 -0.56	32.49	31.57	32.35	744,105
22 Jun 20	32.17000 +0.92	32.90	31.66	32.05	778,203
19 Jun 20	31.25000 +0.24	31.80	30.91	31.17	840,872
18 Jun 20	31.01000 -0.70	31.86	30.72	31.70	418,421
17 Jun 20	31.71000 +0.85	31.92	30.79	30.99	1,284,128
16 Jun 20	30.86000 +0.33	31.15	30.52	31.02	670,349
15 Jun 20	30.53000 +0.30	30.54	29.61	30.00	648,626
12 Jun 20	30.23000 +0.33	30.40	29.74	30.20	698,467
11 Jun 20	29.90000 -0.83	30.94	29.84	30.32	568,485
10 Jun 20	30.73000 -0.87	31.83	30.57	31.66	2,758,558
09 Jun 20	31.60000 +0.37	31.97	30.82	31.30	801,684
08 Jun 20	31.23000 +1.38	31.30	29.88	30.00	3,130,853
05 Jun 20	29.85000 -0.67	30.85	29.61	30.44	774,904
04 Jun 20	30.52000 -0.30	31.02	30.23	30.61	554,659
03 Jun 20	30.82000 -0.54	31.53	30.62	31.45	2,458,389
02 Jun 20	31.36000 -0.05	31.45	31.02	31.38	604,135
01 Jun 20	31.41000 -0.07	31.94	30.99	31.63	2,520,544
29 May 20	31.48000 +0.92	31.61	30.36	30.52	943,701
28 May 20	30.55500 -0.24	31.24	30.45	30.74	734,058
27 May 20	30.79500 +1.00	30.80	29.52	29.72	660,206
26 May 20	29.79000 +0.66	30.22	29.27	29.36	688,168
22 May 20	29.13000 +0.00	29.37	28.94	29.07	630,617
21 May 20	29.13000 -0.03	29.27	28.65	29.13	567,546
20 May 20	29.16000 +0.12	29.74	28.97	29.34	867,281
19 May 20	29.04000 -0.09	30.54	29.03	30.00	760,091
18 May 20	29.13000 -0.51	30.05	28.88	29.78	1,256,512
15 May 20	29.64000 +0.17	30.66	29.54	29.54	2,474,856
14 May 20	29.47000 -1.56	31.22	29.42	30.92	1,450,007
13 May 20	31.03000 -0.26	31.92	30.56	31.28	1,516,996
12 May 20	31.29500 +0.98	31.89	30.39	30.54	1,622,722
11 May 20	30.32000 +0.59	30.85	29.67	29.75	1,811,086
08 May 20	29.73000 +0.96	29.90	29.12	29.45	2,231,938
07 May 20	28.77000 +1.96	29.25	27.51	28.39	1,733,346
06 May 20	26.81000 +0.60	27.27	25.92	26.47	845,186
05 May 20	26.21000 +0.74	26.75	25.40	25.51	862,564
04 May 20	25.47000 -0.16	25.81	25.36	25.51	807,720
01 May 20	25.63000 -0.21	26.37	25.46	25.74	1,123,910
30 Apr 20	25.84000 -0.91	26.92	25.78	26.81	1,316,884
29 Apr 20	26.75000 -0.65	27.44	26.54	27.11	981,858
28 Apr 20	27.40000 -0.40	28.35	27.37	28.02	940,908
27 Apr 20	27.80000 +0.26	28.09	27.51	27.86	766,604
24 Apr 20	27.54000 +0.52	27.79	26.66	27.23	1,087,694
23 Apr 20	27.02000 -0.17	27.45	26.86	27.03	736,705
22 Apr 20	27.19000 +0.11	27.50	26.78	27.46	696,990
21 Apr 20	27.08000 -0.01	27.40	26.74	26.81	889,454
20 Apr 20	27.09000 +0.18	27.44	26.79	26.84	1,134,069
17 Apr 20	26.91000 -0.25	27.10	26.16	27.04	1,414,918
16 Apr 20	27.16000 +1.95	27.18	25.02	25.32	1,334,522
15 Apr 20	25.21000 -0.54	25.99	24.94	25.48	1,370,161
14 Apr 20	25.74500 +0.34	26.28	25.44	26.07	1,626,798
13 Apr 20	25.41000 +0.01	25.65	24.76	25.29	948,721
09 Apr 20	25.40000 -0.10	25.90	24.95	25.58	1,289,890
08 Apr 20	25.50000 +0.25	26.01	24.70	25.23	1,464,697
07 Apr 20	25.25000 -0.88	26.87	25.00	26.03	1,456,943
06 Apr 20	26.13000 -1.06	27.99	25.76	27.70	1,274,550
03 Apr 20	27.19000 +0.90	27.42	26.17	26.37	1,170,506
02 Apr 20	26.29000 +0.23	26.75	25.51	25.85	939,800
01 Apr 20	26.06000 +0.09	26.33	25.25	25.44	1,038,991
31 Mar 20	25.97000 -0.31	26.73	25.67	26.31	1,181,834
30 Mar 20	26.28000 +0.92	26.74	25.03	25.32	1,055,864
27 Mar 20	25.36000 -0.27	26.24	25.10	25.15	1,061,109
26 Mar 20	25.63000 +1.90	25.73	23.59	23.79	1,454,773
25 Mar 20	23.73000 -0.45	25.60	23.21	24.11	2,117,762
24 Mar 20	24.18000 +0.31	25.77	23.77	24.44	1,775,258
23 Mar 20	23.87000 -0.86	25.49	23.76	25.00	1,721,485
20 Mar 20	24.73000 -0.28	25.60	23.73	24.68	2,446,067
19 Mar 20	25.01000 +0.53	26.60	23.49	24.48	1,863,173
18 Mar 20	24.48000 -2.09	26.76	23.17	25.64	2,377,309
17 Mar 20	26.57000 +4.21	26.94	22.72	22.72	2,237,494
16 Mar 20	22.36000 +1.05	23.57	18.12	18.46	1,907,213
13 Mar 20	21.31000 +0.81	21.38	19.98	21.17	1,665,708
12 Mar 20	20.50000 -0.82	20.91	19.29	20.01	1,639,275
11 Mar 20	21.32000 -0.76	21.83	21.01	21.62	1,074,273
10 Mar 20	22.08000 +0.00	23.11	21.05	22.69	1,133,081
09 Mar 20	22.08000 -1.28	22.74	20.05	20.90	1,228,290
06 Mar 20	23.36000 +0.03	23.42	22.50	22.82	989,453
05 Mar 20	23.33000 +0.07	23.39	22.30	22.71	1,209,331
04 Mar 20	23.26000 -0.58	24.18	22.75	24.18	1,174,778
03 Mar 20	23.84000 -1.39	25.45	23.74	25.17	1,047,853
02 Mar 20	25.23000 +1.50	25.26	23.55	23.97	794,427
28 Feb 20	23.73000 -0.10	23.77	22.67	23.33	1,129,470
27 Feb 20	23.83000 -0.67	24.57	23.38	23.94	794,593
26 Feb 20	24.49500 -1.13	25.79	24.49	25.67	595,777
25 Feb 20	25.63000 -0.91	26.52	25.52	26.45	599,578
24 Feb 20	26.54000 -0.25	26.62	25.99	26.15	698,510
21 Feb 20	26.79500 -0.17	27.06	26.66	26.84	462,937
20 Feb 20	26.97000 +0.64	27.00	26.23	26.23	469,644
19 Feb 20	26.33000 -0.01	26.51	26.24	26.41	520,473
18 Feb 20	26.34000 -0.20	26.53	26.03	26.43	568,889
14 Feb 20	26.54000 -0.34	26.96	26.52	26.90	443,544
13 Feb 20	26.88000 +0.06	26.90	26.51	26.60	460,167
12 Feb 20	26.82000 +0.02	27.04	26.64	26.81	467,444
11 Feb 20	26.79500 +0.27	27.11	26.50	26.64	568,449
10 Feb 20	26.52000 -0.70	27.34	26.43	27.12	814,984
07 Feb 20	27.22000 -0.15	27.69	27.10	27.39	950,396
06 Feb 20	27.37000 +2.46	27.60	25.17	25.25	2,604,425
05 Feb 20	24.91000 +0.84	25.41	23.88	24.22	2,155,460
04 Feb 20	24.06500 -0.23	24.55	24.04	24.46	1,842,255
03 Feb 20	24.29000 +0.08	24.47	23.98	24.33	1,845,203
31 Jan 20	24.21000 -0.57	24.89	24.15	24.77	558,399
30 Jan 20	24.77500 +0.11	25.12	24.33	24.54	1,135,024
29 Jan 20	24.66000 -0.07	24.87	24.56	24.76	574,408
28 Jan 20	24.72500 +0.07	24.99	24.58	24.71	425,550
27 Jan 20	24.66000 -0.30	24.92	24.52	24.68	652,677
24 Jan 20	24.96000 -0.19	25.26	24.77	25.16	481,236
23 Jan 20	25.15000 -0.31	25.31	24.89	25.30	549,572
22 Jan 20	25.46000 -0.02	25.76	25.37	25.51	328,967
21 Jan 20	25.48000 -0.30	25.81	25.35	25.64	312,335
17 Jan 20	25.78000 -0.31	26.21	25.68	26.10	277,037
16 Jan 20	26.09500 +0.65	26.27	25.55	25.63	687,869
15 Jan 20	25.44000 -0.14	25.80	25.30	25.62	636,834
14 Jan 20	25.58000 -0.18	25.98	25.52	25.76	720,386
13 Jan 20	25.76000 +0.57	25.86	25.27	25.31	503,169
10 Jan 20	25.19000 -0.07	25.46	25.11	25.28	436,748
09 Jan 20	25.26000 +0.05	25.32	24.97	25.16	331,138
08 Jan 20	25.21000 -0.08	25.55	25.17	25.23	255,454
07 Jan 20	25.29000 -0.30	25.68	25.26	25.61	463,784
06 Jan 20	25.59000 -0.28	25.86	25.50	25.82	583,737
03 Jan 20	25.87000 +0.67	25.93	24.94	25.03	716,174
02 Jan 20	25.20000 -0.75	26.17	24.86	26.10	658,460
31 Dec 19	25.95500 +0.42	26.10	25.55	25.65	810,838
30 Dec 19	25.53000 -0.05	25.67	25.44	25.67	414,669
27 Dec 19	25.57500 -0.06	25.81	25.51	25.74	587,844
26 Dec 19	25.64000 -0.10	25.77	25.49	25.76	487,153
24 Dec 19	25.74000 -0.04	25.83	25.59	25.81	212,747
23 Dec 19	25.78000 +0.07	26.00	25.56	25.80	696,218
20 Dec 19	25.71000 +0.11	25.86	25.38	25.71	1,264,518
19 Dec 19	25.60000 +0.38	25.71	25.18	25.31	449,782
18 Dec 19	25.22000 +0.35	25.32	24.59	24.98	526,144
17 Dec 19	24.87000 +0.20	24.98	24.55	24.65	366,150
16 Dec 19	24.67000 -0.30	25.05	24.63	25.05	419,215
13 Dec 19	24.96500 -0.83	25.83	24.76	25.64	412,376
12 Dec 19	25.79000 +0.26	25.91	25.44	25.47	1,613,361
11 Dec 19	25.53000 +0.03	25.60	25.18	25.51	467,725
10 Dec 19	25.50000 +0.26	25.63	25.17	25.24	855,457
09 Dec 19	25.24000 +0.07	25.32	24.71	25.25	492,621
06 Dec 19	25.16500 +0.11	25.60	25.08	25.21	427,524
05 Dec 19	25.05500 +0.08	25.18	24.76	25.10	492,739
04 Dec 19	24.98000 -0.07	25.31	24.93	25.12	548,929
03 Dec 19	25.05000 +0.06	25.13	24.66	24.88	679,607
02 Dec 19	24.99000 +0.27	25.09	24.67	24.90	498,475
29 Nov 19	24.72000 -0.25	25.04	24.65	24.86	204,998
27 Nov 19	24.97000 +0.04	25.28	24.86	24.93	397,238
26 Nov 19	24.93000 +0.06	25.11	24.80	24.80	375,013
25 Nov 19	24.87000 +0.33	25.04	24.38	24.53	810,543
22 Nov 19	24.54000 -0.03	24.84	24.30	24.61	444,424
21 Nov 19	24.57000 -0.42	24.99	24.40	24.99	633,966
20 Nov 19	24.99000 +0.08	25.10	24.80	24.86	406,233
19 Nov 19	24.91000 +0.20	24.98	24.55	24.63	437,773
18 Nov 19	24.71000 -0.39	25.00	24.67	24.96	500,947
15 Nov 19	25.10000 +0.08	25.40	24.98	25.14	515,830
14 Nov 19	25.02000 -0.39	25.63	24.74	25.37	854,592
13 Nov 19	25.41000 -0.19	25.80	25.30	25.53	996,386
12 Nov 19	25.60000 -0.22	25.97	25.48	25.89	1,050,194
11 Nov 19	25.82000 -0.10	26.11	25.37	25.90	717,012
08 Nov 19	25.92500 +0.38	26.49	25.40	25.66	2,527,409
07 Nov 19	25.54500 +1.32	26.44	24.32	24.80	2,071,325
06 Nov 19	24.23000 +0.00	24.47	24.02	24.23	1,433,319
05 Nov 19	24.23000 +0.05	24.38	23.94	24.21	733,548
04 Nov 19	24.18000 +0.81	24.24	23.39	23.50	777,655
01 Nov 19	23.37000 -0.27	23.85	23.34	23.66	847,031
31 Oct 19	23.64000 +0.26	23.65	23.30	23.49	688,541
30 Oct 19	23.38000 +0.09	23.58	23.13	23.20	731,817
29 Oct 19	23.29000 +0.32	23.38	22.76	23.03	735,614
28 Oct 19	22.97000 +0.19	23.19	22.83	22.88	762,578
25 Oct 19	22.78000 +0.35	22.83	22.27	22.32	600,630
24 Oct 19	22.43000 +0.14	22.48	22.03	22.32	824,663
23 Oct 19	22.29500 +0.09	22.39	22.06	22.17	767,021
22 Oct 19	22.21000 +0.27	22.26	21.84	21.94	620,239
21 Oct 19	21.93500 -0.23	22.47	21.92	22.31	510,351
18 Oct 19	22.16000 -0.26	22.54	22.06	22.45	442,744
17 Oct 19	22.42000 +0.36	22.44	21.90	22.14	673,016
16 Oct 19	22.06000 +0.23	22.15	21.74	21.76	700,717
15 Oct 19	21.83000 +0.76	21.85	21.04	21.25	1,169,822
14 Oct 19	21.07000 +0.37	21.25	20.34	20.63	865,080
11 Oct 19	20.70000 +0.48	20.85	20.33	20.43	596,756
10 Oct 19	20.22000 +0.11	20.31	20.05	20.09	524,799
09 Oct 19	20.11000 -0.04	20.22	19.91	20.21	726,147
08 Oct 19	20.15000 -0.37	20.39	19.99	20.38	474,951
07 Oct 19	20.52000 -0.18	20.74	20.39	20.59	532,960
04 Oct 19	20.70500 +0.02	20.97	20.44	20.70	559,871
03 Oct 19	20.68500 +0.19	20.75	20.40	20.51	834,950
02 Oct 19	20.49000 -0.47	20.95	20.33	20.86	921,147
01 Oct 19	20.96000 -0.52	21.51	20.83	21.51	775,434
30 Sep 19	21.47500 -0.07	21.62	21.19	21.60	784,023
27 Sep 19	21.54000 -0.17	21.81	21.35	21.65	717,068
26 Sep 19	21.71000 -0.31	22.17	21.69	22.08	680,635
25 Sep 19	22.02000 +0.47	22.17	21.28	21.68	924,205
24 Sep 19	21.55000 +0.08	21.70	21.30	21.45	1,107,570
23 Sep 19	21.46500 +0.57	21.66	20.75	20.84	1,097,415
20 Sep 19	20.90000 -0.41	21.61	20.78	21.31	3,049,995
19 Sep 19	21.31000 -0.80	22.21	21.24	22.09	1,259,061
18 Sep 19	22.11000 -0.30	22.65	21.86	22.35	1,359,534
17 Sep 19	22.41000 -0.10	22.64	22.32	22.42	728,752
16 Sep 19	22.51000 +0.55	22.54	21.67	21.87	850,862
13 Sep 19	21.96000 +0.24	22.00	21.70	21.75	647,685
12 Sep 19	21.72000 -0.03	21.94	21.56	21.87	891,375
11 Sep 19	21.75000 +1.00	21.81	20.53	20.74	2,216,445
10 Sep 19	20.75000 +1.16	20.82	19.53	19.57	1,236,765
09 Sep 19	19.59000 -0.03	19.71	19.42	19.62	1,753,337
06 Sep 19	19.62000 -0.13	19.92	19.56	19.75	728,526
05 Sep 19	19.75000 +0.17	19.97	19.67	19.67	1,130,708
04 Sep 19	19.58000 +0.41	19.85	19.20	19.24	1,199,303
03 Sep 19	19.17000 +0.12	19.30	18.75	18.87	2,573,945
30 Aug 19	19.05000 +0.02	19.19	18.68	19.04	2,866,076
29 Aug 19	19.03000 +0.67	19.59	18.46	19.31	3,288,378
28 Aug 19	18.36000 +0.18	18.67	18.20	18.42	2,891,527
27 Aug 19	18.18000 -0.35	18.53	17.94	18.50	1,509,264
26 Aug 19	18.53000 +0.15	18.59	18.23	18.52	1,417,319
23 Aug 19	18.38000 -0.53	18.80	18.14	18.80	1,512,441
22 Aug 19	18.91000 +0.55	18.99	18.25	18.41	1,785,945
21 Aug 19	18.36000 -0.24	18.73	18.20	18.46	2,449,195
20 Aug 19	18.60000 -3.30	21.01	18.57	20.73	3,381,294
19 Aug 19	21.90000 +0.16	22.08	21.87	21.95	1,325,429
16 Aug 19	21.74000 +0.65	21.81	21.09	21.19	1,103,307
15 Aug 19	21.09000 -0.17	21.57	20.76	21.39	1,084,869
14 Aug 19	21.26000 -0.80	21.99	20.97	21.88	1,308,290
13 Aug 19	22.06000 +0.62	22.14	21.27	21.37	746,176
12 Aug 19	21.44000 -0.71	22.12	21.43	22.12	602,772
09 Aug 19	22.15000 +0.01	22.28	21.93	22.17	725,702
08 Aug 19	22.14000 +0.67	22.15	20.64	21.50	1,479,041
07 Aug 19	21.47000 +0.05	21.51	20.89	21.31	894,247
06 Aug 19	21.42000 -0.21	22.23	21.25	21.68	734,381
05 Aug 19	21.63000 -0.51	22.00	21.47	22.00	1,147,393
02 Aug 19	22.14000 +0.09	22.23	21.54	21.92	904,605
01 Aug 19	22.05000 +0.28	22.37	21.92	21.93	1,329,626
31 Jul 19	21.77000 -0.16	22.93	21.45	22.01	1,615,474
30 Jul 19	21.93000 +0.47	21.94	21.02	21.37	846,245
29 Jul 19	21.46000 +0.90	23.05	20.25	20.64	3,257,205
26 Jul 19	20.56000 +0.30	20.58	19.99	20.21	1,083,341
25 Jul 19	20.26000 +0.04	20.73	20.15	20.16	1,377,541
24 Jul 19	20.22000 -0.03	20.45	20.00	20.18	1,974,881
23 Jul 19	20.25000 -0.43	20.70	20.05	20.65	1,478,188
22 Jul 19	20.68000 -0.09	20.96	20.50	20.78	1,196,559
19 Jul 19	20.77000 -0.25	21.18	20.74	21.02	532,042
18 Jul 19	21.02000 +0.31	21.14	20.64	20.79	539,471
17 Jul 19	20.71000 -0.22	21.03	20.54	20.93	1,006,279
16 Jul 19	20.93000 -0.48	21.55	20.86	21.40	747,107
15 Jul 19	21.41000 +0.02	21.77	21.25	21.46	687,037
12 Jul 19	21.39000 +0.38	21.46	20.80	20.92	877,957
11 Jul 19	21.01000 -0.92	21.94	20.69	21.91	1,644,322
10 Jul 19	21.93000 -0.11	22.16	21.92	22.07	712,451
09 Jul 19	22.04000 +0.05	22.06	21.80	21.86	711,745
08 Jul 19	21.99000 -0.38	22.46	21.68	22.40	751,423
05 Jul 19	22.37000 +0.48	22.37	21.74	21.79	526,777
03 Jul 19	21.89000 +0.23	22.12	21.65	21.68	679,990
02 Jul 19	21.66000 +0.25	21.88	21.36	21.53	529,878
01 Jul 19	21.41000 -0.49	22.16	21.30	22.00	1,072,384
28 Jun 19	21.90000 +0.67	21.94	21.25	21.31	1,094,503
27 Jun 19	21.23000 +0.38	21.28	20.63	20.84	850,529
26 Jun 19	20.85000 +0.06	20.94	20.52	20.75	712,275
25 Jun 19	20.79000 +0.26	20.81	20.45	20.53	841,226
24 Jun 19	20.53000 -0.12	21.00	20.47	20.71	737,466
21 Jun 19	20.65000 +0.05	20.78	20.17	20.60	1,578,582
20 Jun 19	20.60000 -0.14	21.31	20.59	20.93	1,277,824
19 Jun 19	20.74000 +0.19	20.80	20.42	20.58	700,055
18 Jun 19	20.55000 -0.16	21.06	20.50	20.87	691,021
17 Jun 19	20.71000 -0.46	21.19	20.61	21.19	770,480
14 Jun 19	21.17000 +0.05	21.36	20.85	21.10	680,010
13 Jun 19	21.12000 +0.14	21.14	20.72	21.01	594,968
12 Jun 19	20.98000 -0.17	21.25	20.85	21.08	810,216
11 Jun 19	21.15000 +0.40	21.25	20.73	20.87	1,158,064
10 Jun 19	20.75000 -0.27	21.26	20.67	21.07	684,392
07 Jun 19	21.02000 +0.50	21.31	20.45	20.54	1,419,342
06 Jun 19	20.52000 -0.07	20.61	19.95	20.61	875,906
05 Jun 19	20.59000 -0.04	20.84	20.40	20.76	887,780
04 Jun 19	20.63000 +0.25	20.75	20.47	20.47	663,746
03 Jun 19	20.38000 -0.01	20.49	20.04	20.33	960,933
31 May 19	20.39000 +0.26	20.43	19.80	20.07	1,104,405
30 May 19	20.13000 -0.41	20.73	20.07	20.62	1,434,456
29 May 19	20.54000 -0.81	21.20	20.15	21.16	2,856,904
28 May 19	21.35000 -1.13	22.60	21.34	22.41	1,898,912
24 May 19	22.48000 -0.36	23.08	22.24	22.92	2,111,838
23 May 19	22.84000 -0.99	23.92	22.80	23.63	1,728,528
22 May 19	23.83000 -0.07	24.25	23.59	24.15	1,046,929
21 May 19	23.90000 +0.47	24.46	23.40	23.51	2,633,318
20 May 19	23.43000 -0.51	23.74	23.01	23.69	2,422,210
17 May 19	23.94000 -0.36	24.14	23.26	23.90	1,827,768
16 May 19	24.30000 -0.18	25.15	24.05	24.79	1,564,785
15 May 19	24.48000 +0.58	24.64	23.55	23.91	2,184,672
14 May 19	23.90000 +0.30	23.91	23.02	23.53	2,376,465
13 May 19	23.60000 +0.72	23.64	22.59	22.60	2,087,896
10 May 19	22.88000 -0.04	23.10	22.17	23.10	1,035,234
09 May 19	22.92000 -0.83	23.98	21.37	23.98	2,088,317
08 May 19	23.75000 +0.05	24.23	23.36	23.69	2,496,642
07 May 19	23.70000 +0.71	23.74	22.89	22.89	1,815,970
06 May 19	22.99000 +0.51	23.07	21.94	22.29	1,600,587
03 May 19	22.48000 +0.47	22.57	21.92	22.13	1,044,373
02 May 19	22.01000 +0.26	22.05	21.42	21.63	1,292,132
01 May 19	21.75000 -0.07	21.93	21.50	21.81	969,513
30 Apr 19	21.82000 -0.16	22.23	21.73	22.04	931,655
29 Apr 19	21.98000 +0.07	22.22	21.50	21.99	1,423,131
26 Apr 19	21.91000 +0.35	22.07	21.52	21.56	1,034,943
25 Apr 19	21.56000 -0.29	21.96	21.54	21.81	942,801
24 Apr 19	21.85000 -0.16	22.05	21.68	21.98	1,437,857
23 Apr 19	22.01000 -0.05	22.36	21.88	22.09	1,157,388
22 Apr 19	22.06000 -0.32	22.38	21.99	22.38	704,731
18 Apr 19	22.38000 -0.12	22.76	22.12	22.60	996,561
17 Apr 19	22.50000 -0.10	22.76	22.28	22.68	596,410
16 Apr 19	22.60000 -0.10	23.09	21.88	22.79	1,413,218
15 Apr 19	22.70000 +0.63	22.74	22.13	22.13	1,135,245
12 Apr 19	22.07000 -0.25	22.62	22.03	22.40	761,212
11 Apr 19	22.32000 +0.16	22.47	21.97	22.18	729,476
10 Apr 19	22.16000 +0.39	22.24	21.66	21.71	973,258
09 Apr 19	21.77000 -0.12	21.90	21.33	21.78	1,125,313
08 Apr 19	21.89000 +0.07	22.02	21.74	21.84	947,204
05 Apr 19	21.82000 -0.02	22.11	21.76	21.86	1,099,018
04 Apr 19	21.84000 +0.52	21.90	21.15	21.27	3,285,022
03 Apr 19	21.32000 -0.73	22.08	21.30	22.06	2,164,688
02 Apr 19	22.05000 -0.67	22.77	21.99	22.76	1,597,701
01 Apr 19	22.72000 -0.40	23.09	22.62	22.88	1,314,431
29 Mar 19	23.12000 -0.25	23.75	23.03	23.45	955,969
28 Mar 19	23.37000 -0.27	23.80	23.28	23.66	955,053
27 Mar 19	23.64000 -0.09	23.91	23.36	23.74	1,498,675
26 Mar 19	23.73000 +0.27	23.83	23.45	23.63	902,457
25 Mar 19	23.46000 +0.17	23.64	23.14	23.15	1,425,909
22 Mar 19	23.29000 +0.05	23.49	22.93	23.15	1,590,318
21 Mar 19	23.24000 +0.78	23.31	22.45	22.50	1,352,506
20 Mar 19	22.46000 -0.25	22.84	22.35	22.67	1,186,636
19 Mar 19	22.71000 -0.02	22.84	22.58	22.80	1,164,348
18 Mar 19	22.73000 +0.18	22.74	22.36	22.65	1,277,706
15 Mar 19	22.55000 +0.51	22.59	21.83	22.04	1,887,725
14 Mar 19	22.04000 -0.40	22.55	21.92	22.41	1,634,067
13 Mar 19	22.44000 +0.53	22.56	21.74	21.96	2,417,117
12 Mar 19	21.91000 +0.02	22.11	21.66	21.88	1,217,723
11 Mar 19	21.89000 +0.39	21.96	21.40	21.44	2,043,716
08 Mar 19	21.50000 -0.06	21.76	20.87	21.70	2,065,273
07 Mar 19	21.56000 +0.81	21.65	20.52	20.67	5,322,778
06 Mar 19	20.75000 +0.40	20.84	19.98	20.22	4,013,846
05 Mar 19	20.35000 +0.77	20.38	19.52	19.58	3,483,133
04 Mar 19	19.58000 +0.33	19.82	19.07	19.42	2,282,024
01 Mar 19	19.25000 -0.42	19.73	19.03	19.03	3,176,651
28 Feb 19	19.67000 +1.90	19.72	18.52	18.63	7,380,964
27 Feb 19	17.77000 +0.43	17.82	17.15	17.35	1,983,001
26 Feb 19	17.34000 +0.11	17.68	17.22	17.22	2,197,286
25 Feb 19	17.23000 -0.41	17.70	17.18	17.70	1,342,725
22 Feb 19	17.64000 -0.45	17.98	17.20	17.78	2,106,952
21 Feb 19	18.09000 -0.39	18.55	18.03	18.44	1,387,518
20 Feb 19	18.48000 +0.56	18.51	17.59	17.91	1,679,728
19 Feb 19	17.92000 +0.16	18.12	17.74	17.75	945,171
15 Feb 19	17.76000 +0.31	17.91	17.42	17.54	1,397,265
14 Feb 19	17.45000 -0.34	17.79	17.29	17.73	1,975,345
13 Feb 19	17.79000 -0.26	18.27	17.43	18.06	2,283,908
12 Feb 19	18.05000 +1.21	18.35	16.67	16.93	2,999,904
11 Feb 19	16.84000 +0.93	17.05	15.91	15.91	4,386,845
08 Feb 19	15.91000 -0.24	17.07	15.82	15.87	3,336,400
07 Feb 19	16.15000 -1.64	16.37	14.45	14.75	10,168,949
06 Feb 19	17.79000 +0.16	17.94	17.42	17.55	1,999,534
05 Feb 19	17.63000 -0.61	17.97	17.26	17.73	2,431,851
04 Feb 19	18.24000 +0.05	18.37	18.05	18.24	1,126,407
01 Feb 19	18.19000 -0.14	18.49	18.09	18.38	702,203
31 Jan 19	18.33000 +0.27	18.46	17.97	18.11	1,134,936
30 Jan 19	18.06000 +0.00	18.17	17.70	18.17	1,009,388
29 Jan 19	18.06000 -0.15	18.43	18.03	18.35	594,410
28 Jan 19	18.21000 +0.22	18.27	17.70	17.85	1,745,369
25 Jan 19	17.99000 +0.10	18.17	17.89	17.96	775,531
24 Jan 19	17.89000 -0.28	18.24	17.14	18.02	909,694
23 Jan 19	18.17000 +0.04	18.69	18.06	18.25	1,448,709
22 Jan 19	18.13000 -0.43	18.54	17.80	18.53	3,346,034
18 Jan 19	18.56000 +0.21	18.66	18.31	18.44	1,045,762
17 Jan 19	18.35000 +0.32	18.39	17.92	18.05	816,115
16 Jan 19	18.03000 -0.15	18.36	17.96	18.10	1,152,333
15 Jan 19	18.18000 +0.39	18.31	17.63	17.79	1,675,364
14 Jan 19	17.79000 -0.02	18.06	17.50	17.72	1,276,486
11 Jan 19	17.81000 -0.11	18.15	17.59	17.91	1,075,883
10 Jan 19	17.92000 +0.02	18.24	17.64	17.90	1,477,395
09 Jan 19	17.90000 +0.34	18.15	17.45	17.51	1,648,465
08 Jan 19	17.56000 +0.12	17.86	17.25	17.60	2,421,895
07 Jan 19	17.44000 +0.40	17.62	16.96	17.05	2,516,636
04 Jan 19	17.04000 +0.55	17.12	16.41	16.65	1,675,257
03 Jan 19	16.49000 +0.27	16.84	16.06	16.13	1,955,891
02 Jan 19	16.22000 +0.36	16.50	15.51	15.67	2,552,858
31 Dec 18	15.86000 +0.30	15.86	15.11	15.56	2,204,150
28 Dec 18	15.56000 -0.08	15.89	15.01	15.71	2,276,598
27 Dec 18	15.64000 -0.15	15.70	15.11	15.64	1,934,513
26 Dec 18	15.79000 +0.30	15.88	15.06	15.55	1,622,910
24 Dec 18	15.49000 -0.03	15.64	15.18	15.52	1,268,688
21 Dec 18	15.52000 -0.44	16.34	15.41	15.92	3,949,212
20 Dec 18	15.96000 -0.29	16.60	15.76	16.13	2,001,098
19 Dec 18	16.25000 -0.73	17.41	16.20	17.06	2,249,527
18 Dec 18	16.98000 +0.16	17.14	16.42	16.83	4,449,982
17 Dec 18	16.82000 -1.63	18.31	16.65	18.08	3,877,186
14 Dec 18	18.45000 -0.75	19.22	18.42	19.08	2,302,843
13 Dec 18	19.20000 +0.08	19.41	18.92	19.13	2,072,510
12 Dec 18	19.12000 +0.32	19.56	18.37	19.50	2,755,607
11 Dec 18	18.80000 -0.38	20.10	18.64	19.28	2,286,561
10 Dec 18	19.18000 -0.12	19.58	18.82	19.37	1,370,030
07 Dec 18	19.30000 -0.62	20.12	19.04	19.78	2,003,646
06 Dec 18	19.92000 -0.26	20.31	19.65	20.09	1,733,257
04 Dec 18	20.18000 -0.52	20.88	20.05	20.73	1,659,592
03 Dec 18	20.70000 +0.00	21.00	20.30	20.85	1,567,741
30 Nov 18	20.70000 -0.12	20.95	20.42	20.82	1,242,728
29 Nov 18	20.82000 +0.04	21.06	20.68	20.80	1,023,328
28 Nov 18	20.78000 -0.27	21.15	20.47	21.00	1,360,904
27 Nov 18	21.05000 -0.36	21.43	20.53	21.39	1,973,641
26 Nov 18	21.41000 -1.18	22.61	21.26	22.61	1,613,492
23 Nov 18	22.59000 +0.10	22.70	22.38	22.48	273,999
21 Nov 18	22.49000 +0.08	22.85	22.26	22.43	824,467
20 Nov 18	22.41000 -0.12	22.62	22.25	22.25	1,212,347
19 Nov 18	22.53000 -0.15	22.76	22.45	22.55	1,533,369
16 Nov 18	22.68000 +0.11	22.84	22.22	22.59	1,409,057
15 Nov 18	22.57000 +0.23	22.61	22.05	22.54	2,130,259
14 Nov 18	22.34000 +0.26	22.57	21.94	22.15	1,906,389
13 Nov 18	22.08000 -0.53	22.85	21.97	22.65	2,558,188
12 Nov 18	22.61000 +0.37	22.94	21.76	21.98	3,945,456
09 Nov 18	22.24000 -0.27	22.74	21.81	22.21	5,448,759
08 Nov 18	22.51000 -3.62	25.15	22.03	25.00	6,380,176
07 Nov 18	26.13000 +0.00	26.44	25.53	26.31	1,397,615
06 Nov 18	26.13000 +0.67	26.28	25.46	25.49	994,548
05 Nov 18	25.46000 +0.20	25.75	25.20	25.24	889,587
02 Nov 18	25.26000 -0.31	25.84	24.89	25.73	987,087
01 Nov 18	25.57000 +0.69	25.82	24.99	24.99	896,117
31 Oct 18	24.88000 -0.36	25.37	24.44	25.25	1,559,283
30 Oct 18	25.24000 +0.28	25.68	24.98	25.09	1,070,822
29 Oct 18	24.96000 +0.80	25.87	24.57	24.76	2,391,473
26 Oct 18	24.16000 -0.51	24.46	23.75	24.45	1,607,680
25 Oct 18	24.67000 -0.28	25.19	24.62	25.00	1,040,903
24 Oct 18	24.95000 -0.11	25.66	24.91	25.07	869,293
23 Oct 18	25.06000 +0.28	25.20	24.11	24.47	1,479,323
22 Oct 18	24.78000 -0.47	25.56	24.65	25.33	745,116
19 Oct 18	25.25000 +0.33	25.39	24.79	24.90	1,165,349
18 Oct 18	24.92000 -0.58	25.63	24.78	25.50	725,936
17 Oct 18	25.50000 -0.27	25.96	25.40	25.66	747,582
16 Oct 18	25.77000 +0.30	25.99	25.18	25.58	899,495
15 Oct 18	25.47000 +0.22	25.66	25.18	25.18	804,014
12 Oct 18	25.25000 +0.05	25.99	24.89	25.21	1,073,549
11 Oct 18	25.20000 -0.52	25.70	25.20	25.52	1,768,203
10 Oct 18	25.72000 -0.41	26.23	25.70	26.06	906,423
09 Oct 18	26.13000 -0.62	26.81	26.09	26.61	851,243
08 Oct 18	26.75000 +0.43	27.03	26.36	26.45	1,058,880
05 Oct 18	26.32000 -0.08	26.68	26.26	26.38	541,311
04 Oct 18	26.40000 +0.11	26.41	25.95	26.17	906,762
03 Oct 18	26.29000 -0.32	26.89	26.25	26.73	764,415
02 Oct 18	26.61000 -0.65	27.68	26.58	27.10	1,106,339
01 Oct 18	27.26000 +0.14	27.50	27.11	27.30	878,555
28 Sep 18	27.12000 +0.66	27.24	26.28	26.28	1,244,861
27 Sep 18	26.46000 -0.24	26.83	26.24	26.55	596,916
26 Sep 18	26.70000 +0.45	26.97	26.15	26.36	1,213,563
25 Sep 18	26.25000 -1.19	27.62	26.19	27.38	1,740,845
24 Sep 18	27.44000 +1.18	27.61	26.30	26.56	1,628,680
21 Sep 18	26.26000 -0.32	26.60	25.82	26.47	4,623,566
20 Sep 18	26.58000 +0.38	26.86	25.96	26.33	2,485,669
19 Sep 18	26.20000 -0.40	26.72	26.09	26.59	1,609,430
18 Sep 18	26.60000 -0.66	27.21	26.12	27.08	1,778,257
17 Sep 18	27.26000 -0.43	27.65	27.11	27.56	1,436,285
14 Sep 18	27.69000 -0.13	27.94	27.32	27.74	1,354,104
13 Sep 18	27.82000 -0.34	28.25	27.37	28.25	1,468,546
12 Sep 18	28.16000 -0.08	28.60	27.79	28.34	1,630,399
11 Sep 18	28.24000 -0.84	29.09	27.99	29.04	1,400,601
10 Sep 18	29.08000 +0.16	29.42	28.87	28.98	1,012,221
07 Sep 18	28.92000 +0.18	29.06	28.23	28.59	1,064,297
06 Sep 18	28.74000 +0.54	28.77	28.11	28.11	908,721
05 Sep 18	28.20000 +0.01	28.57	27.81	28.11	1,021,269
04 Sep 18	28.19000 -0.37	28.70	28.04	28.46	1,003,885
31 Aug 18	28.56000 +0.22	28.66	28.17	28.33	1,066,055
30 Aug 18	28.34000 +0.77	28.78	27.41	27.58	1,880,424
29 Aug 18	27.57000 +0.80	27.60	26.20	26.66	2,728,396
28 Aug 18	26.77000 -1.84	28.12	26.57	27.66	5,914,251
27 Aug 18	28.61000 +0.09	29.16	28.49	28.74	1,679,717
24 Aug 18	28.52000 +0.15	28.87	28.22	28.36	1,202,826
23 Aug 18	28.37000 -0.93	29.28	28.28	29.06	1,572,120
22 Aug 18	29.30000 +0.08	29.39	28.92	29.20	1,034,063
21 Aug 18	29.22000 +0.12	29.42	28.49	29.05	1,127,913
20 Aug 18	29.10000 +0.00	29.29	28.69	29.05	750,851
17 Aug 18	29.10000 +0.46	29.31	28.22	28.62	1,366,517
16 Aug 18	28.64000 +0.12	29.21	28.58	28.59	830,833
15 Aug 18	28.52000 -0.30	28.84	28.09	28.66	628,658
14 Aug 18	28.82000 +0.41	29.18	28.53	28.53	514,348
13 Aug 18	28.41000 +0.32	28.49	27.85	28.29	1,018,756
10 Aug 18	28.09000 -0.41	28.68	28.00	28.30	856,324
09 Aug 18	28.50000 -0.47	29.08	28.32	29.06	884,193
08 Aug 18	28.97000 -1.25	30.07	28.97	30.07	1,083,089
07 Aug 18	30.22000 +0.75	30.42	29.34	29.70	1,339,378
06 Aug 18	29.47000 +0.03	29.63	29.11	29.45	663,117
03 Aug 18	29.44000 +0.99	30.11	28.65	28.66	1,045,523
02 Aug 18	28.45000 +0.77	28.57	27.50	27.55	758,236
01 Aug 18	27.68000 -0.76	28.49	27.50	28.49	778,901
31 Jul 18	28.44000 -0.17	28.71	28.14	28.71	673,890
30 Jul 18	28.61000 +0.05	28.79	28.16	28.40	603,954
27 Jul 18	28.56000 -0.06	28.89	28.27	28.62	502,581
26 Jul 18	28.62000 +0.65	28.69	28.05	28.05	547,369
25 Jul 18	27.97000 +0.21	28.29	27.71	27.86	644,021
24 Jul 18	27.76000 -0.85	28.59	27.51	28.58	1,548,982
23 Jul 18	28.61000 -0.38	28.94	28.31	28.79	1,424,885
20 Jul 18	28.99000 +0.24	29.11	28.51	28.76	703,158
19 Jul 18	28.75000 +0.29	28.94	28.37	28.50	1,738,997
18 Jul 18	28.46000 -1.12	29.57	28.37	29.57	1,294,937
17 Jul 18	29.58000 +0.18	29.81	29.31	29.31	1,437,408
16 Jul 18	29.40000 -0.62	29.99	29.14	29.93	1,534,598
13 Jul 18	30.02000 +0.26	30.40	29.61	29.81	1,121,178
12 Jul 18	29.76000 -0.73	30.54	29.57	30.54	1,156,621
11 Jul 18	30.49000 -0.47	31.16	30.47	30.88	2,763,866
10 Jul 18	30.96000 +0.13	31.13	30.70	30.97	918,302
09 Jul 18	30.83000 +0.19	30.89	30.55	30.75	928,127
06 Jul 18	30.64000 +0.36	30.71	30.15	30.24	550,147
05 Jul 18	30.28000 +0.28	30.34	29.75	30.11	803,275
03 Jul 18	30.00000 +0.39	30.38	29.52	29.66	530,714
02 Jul 18	29.61000 -0.19	30.24	29.21	29.72	1,112,380
29 Jun 18	29.80000 -0.02	30.13	29.63	29.72	1,158,445
28 Jun 18	29.82000 +0.34	29.95	29.28	29.57	1,740,776
27 Jun 18	29.48000 +0.52	29.79	28.40	28.88	1,092,155
26 Jun 18	28.96000 -0.93	29.98	28.91	29.91	1,183,324
25 Jun 18	29.89000 +0.15	30.64	29.52	29.77	1,837,246
22 Jun 18	29.74000 +0.56	31.53	29.51	30.50	3,716,951
21 Jun 18	29.18000 +0.55	29.50	28.57	28.73	1,172,480
20 Jun 18	28.63000 -0.83	29.65	28.47	29.49	1,714,083
19 Jun 18	29.46000 +0.63	29.67	28.63	28.72	1,776,303
18 Jun 18	28.83000 +0.37	28.86	28.22	28.35	1,377,813
15 Jun 18	28.46000 +0.34	28.53	27.91	28.06	1,248,602
14 Jun 18	28.12000 -0.23	28.35	27.77	28.35	1,423,661
13 Jun 18	28.35000 -0.32	29.28	28.27	28.80	1,498,595
12 Jun 18	28.67000 -0.13	28.90	28.07	28.84	950,389
11 Jun 18	28.80000 +0.50	29.07	28.15	28.49	1,869,195
08 Jun 18	28.30000 +0.64	28.52	27.67	27.71	1,401,021
07 Jun 18	27.66000 +0.52	27.95	26.76	26.97	1,964,186
06 Jun 18	27.14000 +0.18	27.32	26.45	26.94	1,303,038
05 Jun 18	26.96000 +0.00	27.76	26.63	27.40	1,894,243
04 Jun 18	26.96000 +1.06	27.00	25.86	25.98	1,997,036
01 Jun 18	25.90000 +0.38	26.08	25.41	25.65	970,090
31 May 18	25.52000 -0.61	26.30	25.48	26.10	1,826,700
30 May 18	26.13000 +0.50	26.32	25.61	25.67	809,896
29 May 18	25.63000 -0.54	26.35	25.46	25.98	1,110,895
25 May 18	26.17000 -0.05	26.60	26.03	26.14	560,227
24 May 18	26.22000 +0.27	26.26	25.67	25.94	917,057
23 May 18	25.95000 +0.00	26.41	25.93	25.94	1,182,817
22 May 18	25.95000 +0.03	26.35	25.92	26.05	2,207,913
21 May 18	25.92000 -0.34	26.69	25.87	26.42	1,740,223
18 May 18	26.26000 -0.71	26.80	26.16	26.79	1,220,569
17 May 18	26.97000 -0.27	27.29	26.78	27.26	1,479,607
16 May 18	27.24000 +0.52	27.38	26.72	26.72	1,708,742
15 May 18	26.72000 -0.37	27.28	26.65	27.01	1,397,851
14 May 18	27.09000 -0.82	27.92	26.94	27.80	1,791,807
11 May 18	27.91000 -0.28	28.49	27.73	28.25	1,331,076
10 May 18	28.19000 +0.18	28.49	27.78	27.90	1,488,428
09 May 18	28.01000 +0.56	28.23	27.02	27.39	2,220,978
08 May 18	27.45000 -1.19	27.78	25.80	26.80	6,669,732
07 May 18	28.64000 +0.14	28.77	28.12	28.49	1,228,763
04 May 18	28.50000 +0.88	28.97	27.62	27.62	1,198,158
03 May 18	27.62000 -0.02	28.01	27.33	27.60	1,053,871
02 May 18	27.64000 -0.93	28.88	27.51	28.58	1,914,088
01 May 18	28.57000 -0.56	29.09	26.88	29.00	5,178,049
30 Apr 18	29.13000 -1.03	30.37	29.09	30.14	1,319,997
27 Apr 18	30.16000 +0.08	30.34	29.90	30.03	748,767
26 Apr 18	30.08000 +0.51	30.13	29.25	29.66	935,547
25 Apr 18	29.57000 +0.32	29.92	29.06	29.08	1,530,294
24 Apr 18	29.25000 -0.08	29.67	29.03	29.51	1,391,449
23 Apr 18	29.33000 -0.36	29.80	29.08	29.77	1,190,407
20 Apr 18	29.69000 -0.68	30.61	29.64	30.48	1,075,384
19 Apr 18	30.37000 -1.12	31.68	30.27	31.42	919,877
18 Apr 18	31.49000 -0.44	32.12	31.47	31.98	786,396
17 Apr 18	31.93000 +0.04	32.20	31.67	31.88	542,139
16 Apr 18	31.89000 +0.45	32.30	31.31	31.51	1,264,250
13 Apr 18	31.44000 +0.40	31.52	31.05	31.12	1,092,153
12 Apr 18	31.04000 +0.09	31.16	30.79	31.13	1,475,360
11 Apr 18	30.95000 +0.34	31.23	30.50	30.63	1,613,792
10 Apr 18	30.61000 +0.14	31.02	30.47	30.61	1,062,863
09 Apr 18	30.47000 -0.20	31.01	30.40	30.71	1,270,564
06 Apr 18	30.67000 -0.04	31.03	30.52	30.70	1,526,313
05 Apr 18	30.71000 -0.26	31.20	30.57	31.15	1,721,780
04 Apr 18	30.97000 -0.04	31.24	30.39	30.72	1,960,903
03 Apr 18	31.01000 +0.02	31.30	30.58	31.01	1,880,964
02 Apr 18	30.99000 -1.08	31.88	30.77	31.86	1,380,533
29 Mar 18	32.07000 +0.22	32.26	31.83	32.04	910,227
28 Mar 18	31.85000 -0.10	32.19	31.68	32.03	997,179
27 Mar 18	31.95000 -1.05	33.14	31.72	33.13	1,192,401
26 Mar 18	33.00000 +0.36	33.24	32.38	32.87	996,171
23 Mar 18	32.64000 +0.64	33.26	32.00	32.18	1,238,367
22 Mar 18	32.00000 -1.00	32.96	32.00	32.83	1,022,497
21 Mar 18	33.00000 -0.58	33.48	32.57	33.44	1,074,562
20 Mar 18	33.58000 -0.56	34.25	33.28	34.25	727,144
19 Mar 18	34.14000 -0.38	34.41	33.94	34.35	625,794
16 Mar 18	34.52000 +0.22	34.65	34.12	34.37	817,816
15 Mar 18	34.30000 -0.86	35.39	33.91	35.16	788,149
14 Mar 18	35.16000 -0.19	35.57	34.98	35.56	474,527
13 Mar 18	35.35000 -0.38	35.93	35.19	35.77	782,713
12 Mar 18	35.73000 +0.20	36.15	35.38	35.66	901,509
09 Mar 18	35.53000 +0.22	35.74	35.28	35.52	569,279
08 Mar 18	35.31000 -0.19	35.70	35.01	35.54	441,221
07 Mar 18	35.50000 -0.34	35.81	35.37	35.69	880,047
06 Mar 18	35.84000 +0.27	35.85	35.12	35.59	1,020,860
05 Mar 18	35.57000 +0.82	35.76	34.92	34.94	975,941
02 Mar 18	34.75000 +0.66	34.90	33.80	33.88	671,475
01 Mar 18	34.09000 -0.69	35.01	34.01	34.74	1,177,655
28 Feb 18	34.78000 -0.18	35.26	34.37	35.14	2,125,847
27 Feb 18	34.96000 -0.08	35.31	34.81	35.02	1,206,181
26 Feb 18	35.04000 +0.19	35.29	34.41	34.65	713,921
23 Feb 18	34.85000 +1.14	34.94	33.86	34.21	1,309,836
22 Feb 18	33.71000 -0.25	34.24	33.62	33.95	1,091,003
21 Feb 18	33.96000 -0.72	35.16	33.95	34.62	980,134
20 Feb 18	34.68000 -0.80	35.38	34.43	35.27	1,224,993
16 Feb 18	35.48000 +0.51	35.58	34.59	34.87	1,078,761
15 Feb 18	34.97000 +0.51	35.14	34.20	34.62	1,607,749
14 Feb 18	34.46000 +1.19	34.70	32.95	33.22	1,146,522
13 Feb 18	33.27000 +0.06	33.51	32.82	33.02	1,089,564
12 Feb 18	33.21000 -0.52	34.03	33.16	33.99	1,070,073
09 Feb 18	33.73000 -0.62	34.64	33.17	34.51	1,663,146
08 Feb 18	34.35000 -0.34	35.10	33.81	34.89	2,253,701
07 Feb 18	34.69000 -1.67	36.19	33.34	35.00	4,785,927
06 Feb 18	36.36000 +0.46	36.48	34.90	35.44	1,822,662
05 Feb 18	35.90000 -1.69	37.49	35.82	37.23	1,287,573
02 Feb 18	37.59000 -0.60	38.19	37.29	37.93	1,202,457
01 Feb 18	38.19000 +0.05	38.22	37.48	38.13	562,455
31 Jan 18	38.14000 -0.03	38.54	37.90	38.30	705,223
30 Jan 18	38.17000 -0.32	38.59	38.02	38.26	675,949
29 Jan 18	38.49000 -0.83	39.32	38.46	39.15	745,609
26 Jan 18	39.32000 -0.78	40.28	39.01	40.28	789,750
25 Jan 18	40.10000 +0.06	40.44	39.86	40.20	668,075
24 Jan 18	40.04000 -0.07	40.36	39.51	40.23	865,256
23 Jan 18	40.11000 +0.52	40.33	39.45	39.68	1,117,738
22 Jan 18	39.59000 +0.23	39.71	39.24	39.26	1,238,466
19 Jan 18	39.36000 -0.11	39.59	39.22	39.45	814,735
18 Jan 18	39.47000 -0.54	39.91	39.24	39.80	630,474
17 Jan 18	40.01000 +0.59	40.28	39.47	39.69	975,827
16 Jan 18	39.42000 +0.01	39.95	39.35	39.38	607,611
12 Jan 18	39.41000 -0.04	39.82	39.25	39.35	717,741
11 Jan 18	39.45000 -0.06	39.80	39.31	39.63	620,396
10 Jan 18	39.51000 -0.75	40.33	39.18	40.17	797,566
09 Jan 18	40.26000 -0.81	41.33	40.23	41.07	857,404
08 Jan 18	41.07000 +0.56	41.25	40.58	40.60	891,699
05 Jan 18	40.51000 -0.09	40.80	39.05	39.43	1,549,095
04 Jan 18	40.60000 -0.32	40.97	40.41	40.91	649,306
03 Jan 18	40.92000 -1.03	42.01	40.88	42.00	746,421
02 Jan 18	41.95000 -0.44	42.71	41.88	42.63	984,441
29 Dec 17	42.39000 -0.02	42.65	42.26	42.35	802,104
28 Dec 17	42.41000 +0.07	42.48	42.16	42.35	680,812
27 Dec 17	42.34000 +0.09	42.38	42.08	42.30	1,013,815
26 Dec 17	42.25000 +0.74	42.31	41.39	41.49	902,107
22 Dec 17	41.51000 +0.06	41.77	41.05	41.45	1,317,074
21 Dec 17	41.45000 +0.03	42.17	41.26	41.65	1,706,742
20 Dec 17	41.42000 +1.27	41.53	39.91	40.25	1,215,009
19 Dec 17	40.15000 -0.50	41.59	40.01	40.64	1,716,169
18 Dec 17	40.65000 +0.69	42.28	40.15	40.29	1,703,597
15 Dec 17	39.96000 -0.82	41.28	39.83	40.90	2,402,077
14 Dec 17	40.78000 +0.10	40.99	40.34	40.56	688,607
13 Dec 17	40.68000 -0.18	40.98	40.31	40.92	1,040,857
12 Dec 17	40.86000 -0.28	41.24	40.66	41.03	701,948
11 Dec 17	41.14000 +0.25	41.21	40.31	40.74	931,108
08 Dec 17	40.89000 +0.00	41.50	40.66	41.25	1,063,867
07 Dec 17	40.89000 -0.99	41.88	40.82	41.86	1,026,215
06 Dec 17	41.88000 +0.46	42.24	41.12	41.42	791,238
05 Dec 17	41.42000 -0.99	42.49	41.21	42.49	2,188,358
04 Dec 17	42.41000 -0.13	43.70	42.19	42.45	2,558,192
01 Dec 17	42.54000 +1.44	42.97	40.86	41.22	2,362,739
30 Nov 17	41.10000 -0.48	42.09	41.02	41.71	2,878,624
29 Nov 17	41.58000 -0.15	42.35	41.51	41.82	1,245,105
28 Nov 17	41.73000 +0.71	41.88	40.87	41.13	1,474,209
27 Nov 17	41.02000 +0.34	41.12	40.47	40.59	1,112,560
24 Nov 17	40.68000 -0.50	41.56	40.40	41.18	1,136,250
22 Nov 17	41.18000 +0.10	41.88	40.89	41.09	1,343,034
21 Nov 17	41.08000 +0.19	42.30	40.34	41.20	5,013,630
20 Nov 17	40.89000 +1.05	44.37	39.35	39.39	7,972,001
17 Nov 17	39.84000 +1.35	40.22	38.46	38.53	3,767,653
16 Nov 17	38.49000 +1.76	39.01	37.07	37.07	3,675,493
15 Nov 17	36.73000 +0.61	37.89	36.09	36.26	2,982,738
14 Nov 17	36.12000 +0.70	36.60	35.02	35.32	1,508,167
13 Nov 17	35.42000 -0.26	35.98	35.21	35.66	1,573,680
10 Nov 17	35.68000 +1.27	35.79	34.74	34.97	1,862,932
09 Nov 17	34.41000 -0.51	34.75	33.94	34.58	1,871,172
08 Nov 17	34.92000 +0.49	35.45	33.97	35.17	2,355,677
07 Nov 17	34.43000 +0.06	37.00	33.80	36.87	3,858,705
06 Nov 17	34.37000 -0.28	34.87	33.73	34.83	3,272,549
03 Nov 17	34.65000 -1.09	36.03	34.65	35.55	2,733,806
02 Nov 17	35.74000 -0.74	36.54	35.41	36.34	1,211,901
01 Nov 17	36.48000 +0.46	36.60	35.32	35.96	1,802,992
31 Oct 17	36.02000 +0.42	36.46	35.68	35.76	1,473,418
30 Oct 17	35.60000 -1.32	37.63	35.53	36.98	1,168,724
27 Oct 17	36.92000 +0.03	37.00	36.38	36.78	931,956
26 Oct 17	36.89000 -0.30	37.37	36.80	37.34	895,350
25 Oct 17	37.19000 +0.40	37.67	36.03	36.59	1,295,459
24 Oct 17	36.79000 -0.25	37.32	36.31	37.01	1,903,753
23 Oct 17	37.04000 -0.48	37.68	36.95	37.64	860,894
20 Oct 17	37.52000 -0.42	37.99	37.16	37.88	2,086,992
19 Oct 17	37.94000 -1.57	39.05	37.88	38.81	1,884,284
18 Oct 17	39.51000 -1.35	40.91	39.47	40.91	1,242,876
17 Oct 17	40.86000 -0.65	41.45	40.71	41.29	802,698
16 Oct 17	41.51000 -0.30	42.06	41.49	41.66	694,682
13 Oct 17	41.81000 -0.16	42.16	41.68	42.07	492,901
12 Oct 17	41.97000 +0.38	42.14	41.50	41.83	735,417
11 Oct 17	41.59000 +0.10	41.94	41.48	41.66	822,201
10 Oct 17	41.49000 +0.31	41.68	41.27	41.47	681,024
09 Oct 17	41.18000 -0.77	41.94	41.03	41.94	1,116,915
06 Oct 17	41.95000 -0.40	42.34	41.33	42.34	1,102,980
05 Oct 17	42.35000 +0.97	42.36	41.20	41.35	813,903
04 Oct 17	41.38000 +0.17	41.83	41.05	41.22	535,380
03 Oct 17	41.21000 -0.59	41.96	40.92	41.80	1,128,694
02 Oct 17	41.80000 +0.65	42.55	40.76	41.00	2,128,049
29 Sep 17	41.15000 +0.44	42.40	40.97	41.00	1,751,164
28 Sep 17	40.71000 +0.28	43.60	39.46	43.50	4,780,600
27 Sep 17	40.43000 -0.16	40.77	39.69	40.77	1,031,709
26 Sep 17	40.59000 +0.44	40.78	40.12	40.16	706,863
25 Sep 17	40.15000 +0.55	40.16	39.50	39.55	492,986
22 Sep 17	39.60000 -0.30	40.14	39.57	40.10	452,857
21 Sep 17	39.90000 -0.52	40.59	39.88	40.31	459,859
20 Sep 17	40.42000 -0.01	40.48	39.79	40.01	1,370,049
19 Sep 17	40.43000 -0.89	41.35	40.35	41.35	1,004,408
18 Sep 17	41.32000 +0.05	41.37	40.93	41.23	1,419,223
15 Sep 17	41.27000 +0.62	41.45	40.55	40.55	1,128,253
14 Sep 17	40.65000 -0.45	41.39	40.59	40.81	1,005,343
13 Sep 17	41.10000 +0.81	41.21	40.14	40.14	1,736,308
12 Sep 17	40.29000 +0.05	40.80	40.22	40.25	1,377,018
11 Sep 17	40.24000 +0.19	40.58	40.01	40.50	1,088,011
08 Sep 17	40.05000 -0.34	40.57	39.90	40.16	779,124
07 Sep 17	40.39000 -0.07	40.88	39.86	40.72	1,491,209
06 Sep 17	40.46000 +1.09	40.74	39.41	39.41	1,955,137
05 Sep 17	39.37000 -0.19	39.87	38.96	39.51	1,983,926
01 Sep 17	39.56000 -0.66	40.40	39.22	40.23	1,596,935
31 Aug 17	40.22000 +0.58	40.35	39.58	39.75	1,789,271
30 Aug 17	39.64000 -0.41	40.95	39.40	40.24	2,098,882
29 Aug 17	40.05000 -0.56	43.00	39.14	42.99	5,480,197
28 Aug 17	40.61000 +0.21	40.71	40.19	40.27	2,945,131
25 Aug 17	40.40000 +1.11	40.55	39.30	39.34	2,104,112
24 Aug 17	39.29000 -2.25	41.67	39.19	41.45	2,616,449
23 Aug 17	41.54000 -0.08	41.75	41.11	41.62	1,552,013
22 Aug 17	41.62000 -0.88	42.03	40.79	41.57	2,376,297
21 Aug 17	42.50000 +0.10	42.87	41.88	42.46	1,560,546
18 Aug 17	42.40000 -0.32	43.12	42.17	42.76	1,100,213
17 Aug 17	42.72000 -0.51	43.45	42.69	43.21	1,281,969
16 Aug 17	43.23000 -0.34	43.86	43.09	43.63	915,770
15 Aug 17	43.57000 +0.06	43.94	43.27	43.61	824,501
14 Aug 17	43.51000 +0.17	44.06	43.27	43.64	1,223,421
11 Aug 17	43.34000 +0.36	43.61	42.21	42.34	611,954
10 Aug 17	42.98000 -0.25	43.33	42.68	43.00	742,610
09 Aug 17	43.23000 +0.04	43.31	42.71	43.15	873,009
08 Aug 17	43.19000 -0.36	43.82	42.76	43.42	831,883
07 Aug 17	43.55000 +0.36	43.61	42.83	43.10	1,511,429
04 Aug 17	43.19000 -0.20	43.87	43.00	43.53	1,448,478
03 Aug 17	43.39000 -0.53	43.80	42.80	43.80	1,601,882
02 Aug 17	43.92000 +0.30	44.31	43.29	43.63	1,329,607
01 Aug 17	43.62000 -1.09	45.06	43.36	44.75	1,938,253
31 Jul 17	44.71000 -0.29	44.99	44.28	44.96	1,266,331
28 Jul 17	45.00000 +0.14	45.61	44.54	44.86	1,893,399
27 Jul 17	44.86000 +0.91	44.87	43.79	44.09	1,309,274
26 Jul 17	43.95000 +0.15	44.28	43.56	44.04	1,426,078
25 Jul 17	43.80000 +0.01	44.37	43.70	43.79	1,910,724
24 Jul 17	43.79000 +0.03	43.92	43.22	43.69	1,547,130
21 Jul 17	43.76000 +0.97	43.94	42.45	42.81	2,056,639
20 Jul 17	42.79000 +1.05	42.87	41.91	42.01	4,090,156
19 Jul 17	41.74000 +1.61	41.79	40.25	40.25	2,346,916
18 Jul 17	40.13000 +0.23	40.20	39.27	39.75	1,065,587
17 Jul 17	39.90000 -0.03	40.40	39.78	39.99	3,312,123
14 Jul 17	39.93000 +0.40	40.34	39.54	39.75	1,685,948
13 Jul 17	39.53000 +0.62	39.69	39.09	39.69	1,982,637
12 Jul 17	38.91000 -0.10	39.39	38.75	39.20	1,226,538
11 Jul 17	39.01000 +0.43	39.40	38.21	38.42	2,635,118
10 Jul 17	38.58000 -0.28	39.00	38.26	39.00	1,979,852
07 Jul 17	38.86000 +0.77	39.16	38.09	38.27	2,820,071
06 Jul 17	38.09000 -0.10	38.34	37.83	37.99	2,810,174
05 Jul 17	38.19000 -0.15	38.29	37.78	38.12	3,203,007
03 Jul 17	38.34000 -0.48	39.09	38.29	38.82	1,640,478
30 Jun 17	38.82000 +3.06	39.52	38.22	39.01	12,520,446
29 Jun 17	35.76000 +0.22	36.06	35.06	35.45	2,567,020
28 Jun 17	35.54000 +0.79	36.48	34.51	34.80	7,939,830
27 Jun 17	34.75000 +1.12	34.81	33.23	33.71	4,439,570
26 Jun 17	33.63000 +2.03	33.86	31.81	31.81	5,490,303
23 Jun 17	31.60000 -1.06	32.56	31.01	31.91	6,380,061
22 Jun 17	32.66000 -0.50	35.75	31.70	35.16	15,058,900
21 Jun 17	33.16000 +0.13	33.31	32.65	33.01	2,733,815
20 Jun 17	33.03000 -0.21	33.74	32.91	33.48	2,374,060
19 Jun 17	33.24000 -0.67	33.95	32.99	33.95	2,005,444
16 Jun 17	33.91000 -1.32	34.99	33.42	34.75	2,830,898
15 Jun 17	35.23000 +0.56	35.55	34.89	35.18	2,374,727
14 Jun 17	34.67000 -0.30	35.43	34.52	34.86	1,873,090
13 Jun 17	34.97000 -0.23	35.64	34.69	35.39	1,853,180
12 Jun 17	35.20000 +0.17	35.65	35.00	35.02	1,676,725
09 Jun 17	35.03000 -0.81	35.99	34.93	35.77	823,360
08 Jun 17	35.84000 -0.12	36.02	35.66	35.83	572,833
07 Jun 17	35.96000 +0.32	36.04	35.48	35.72	708,209
06 Jun 17	35.64000 -0.17	35.80	35.27	35.64	800,328
05 Jun 17	35.81000 +0.04	36.10	35.65	35.79	847,953
02 Jun 17	35.77000 +0.08	36.11	35.52	35.90	896,951
01 Jun 17	35.69000 +0.76	35.83	34.97	35.02	1,779,428
31 May 17	34.93000 -0.09	35.50	34.70	35.17	1,609,672
30 May 17	35.02000 -0.80	35.98	34.89	35.82	1,503,410
26 May 17	35.82000 -0.14	36.03	35.49	35.91	1,081,982
25 May 17	35.96000 -0.28	36.61	35.94	36.26	931,807
24 May 17	36.24000 -0.15	36.64	36.13	36.52	1,477,450
23 May 17	36.39000 -0.97	37.37	35.99	37.13	1,801,169
22 May 17	37.36000 +0.15	37.61	37.09	37.25	743,694
19 May 17	37.21000 +0.60	37.50	36.34	36.58	1,782,892
18 May 17	36.61000 +0.26	36.65	35.87	36.16	1,240,479
17 May 17	36.35000 -0.93	37.20	35.92	37.12	1,336,286
16 May 17	37.28000 -0.37	37.84	37.22	37.84	1,871,953
15 May 17	37.65000 -0.48	38.06	37.45	38.03	1,129,269
12 May 17	38.13000 +2.25	38.99	37.97	38.16	28,565
11 May 17	35.88000 +0.08	36.05	35.56	35.68	1,199,360
10 May 17	35.80000 -0.20	36.10	35.57	35.89	1,194,345
09 May 17	36.00000 -0.53	36.69	35.89	36.46	986,184
08 May 17	36.53000 -0.53	37.07	36.47	36.96	1,032,646
05 May 17	37.06000 +0.21	37.37	36.61	37.04	555,798
04 May 17	36.85000 +0.58	37.13	36.14	36.30	1,284,897
03 May 17	36.27000 +0.31	36.35	35.84	36.07	1,263,716
02 May 17	35.96000 -0.68	36.70	35.85	36.63	1,238,789
01 May 17	36.64000 -0.35	37.08	36.44	37.03	737,307
28 Apr 17	36.99000 -0.68	37.87	36.95	37.57	873,638
27 Apr 17	37.67000 +0.00	37.89	37.51	37.75	394,413
26 Apr 17	37.67000 -0.06	37.85	37.61	37.78	600,557
25 Apr 17	37.73000 +0.15	37.90	37.49	37.73	495,844
24 Apr 17	37.58000 -0.06	37.95	37.50	37.80	911,857
21 Apr 17	37.64000 -0.12	38.00	37.62	37.89	1,381,698
20 Apr 17	37.76000 -0.06	38.03	37.62	37.98	965,473
19 Apr 17	37.82000 +0.44	37.85	36.98	37.31	1,897,282
18 Apr 17	37.38000 +0.38	37.50	36.72	37.06	1,236,032
17 Apr 17	37.00000 +0.40	37.12	36.52	36.63	905,085
13 Apr 17	36.60000 +0.01	36.85	36.00	36.45	670,140
12 Apr 17	36.59000 -0.21	37.04	36.51	36.86	912,337
11 Apr 17	36.80000 -0.24	37.02	36.54	37.00	1,185,048
10 Apr 17	37.04000 +0.28	37.35	36.81	36.83	1,098,687
07 Apr 17	36.76000 -0.41	37.16	36.67	37.09	516,961
06 Apr 17	37.17000 +0.06	37.29	36.82	37.29	1,142,732
05 Apr 17	37.11000 -0.08	37.70	36.98	37.40	1,685,460
04 Apr 17	37.19000 +0.05	37.32	36.92	37.04	610,856
03 Apr 17	37.14000 -0.06	37.34	36.95	37.15	979,608
31 Mar 17	37.20000 +0.06	37.39	37.08	37.18	601,220
30 Mar 17	37.14000 -0.43	37.55	37.10	37.54	523,027
29 Mar 17	37.57000 +0.19	37.71	37.25	37.49	618,471
28 Mar 17	37.38000 +0.23	37.52	36.94	37.22	739,098
27 Mar 17	37.15000 +0.15	37.28	36.62	36.76	652,575
24 Mar 17	37.00000 -0.15	37.34	36.90	37.33	481,856
23 Mar 17	37.15000 +0.28	37.77	36.83	36.95	984,644
22 Mar 17	36.87000 +0.00	37.07	36.72	36.75	1,469,704
21 Mar 17	36.87000 -0.33	37.58	36.58	37.58	1,075,691
20 Mar 17	37.20000 -0.16	37.46	36.97	37.23	828,412
17 Mar 17	37.36000 +0.18	37.38	37.01	37.05	1,690,733
16 Mar 17	37.18000 +0.18	37.24	36.50	36.83	1,445,579
15 Mar 17	37.00000 +1.39	37.09	35.55	35.81	2,217,793
14 Mar 17	35.61000 +0.17	35.63	35.11	35.30	715,314
13 Mar 17	35.44000 -0.29	35.84	35.34	35.55	822,023
10 Mar 17	35.73000 +0.79	35.76	35.15	35.21	946,756
09 Mar 17	34.94000 -0.15	35.30	34.85	35.08	891,259
08 Mar 17	35.09000 -0.02	35.63	35.00	35.16	1,309,362
07 Mar 17	35.11000 -0.38	35.52	35.08	35.22	1,671,193
06 Mar 17	35.49000 +0.13	35.54	35.03	35.19	2,490,927
03 Mar 17	35.36000 +0.08	35.37	35.00	35.12	1,367,851
02 Mar 17	35.28000 -0.31	35.75	35.22	35.40	825,507
01 Mar 17	35.59000 +0.21	35.96	35.24	35.50	1,505,000
28 Feb 17	35.38000 +0.50	35.69	34.87	34.91	1,483,521
27 Feb 17	34.88000 +0.27	34.90	34.25	34.50	1,117,872
24 Feb 17	34.61000 -0.23	34.96	34.30	34.64	2,490,514
23 Feb 17	34.84000 -0.14	35.16	34.67	35.16	1,216,955
22 Feb 17	34.98000 -0.27	35.49	34.94	35.28	1,481,870
21 Feb 17	35.25000 +0.30	35.33	34.50	34.85	2,242,689
17 Feb 17	34.95000 +0.49	35.05	33.63	34.15	2,307,815
16 Feb 17	34.46000 -0.50	35.10	34.33	35.00	1,921,350
15 Feb 17	34.96000 -0.20	35.49	34.94	35.15	1,438,208
14 Feb 17	35.16000 +0.06	35.75	34.00	34.44	3,123,508
13 Feb 17	35.10000 -3.43	35.10	32.87	33.82	115,234
10 Feb 17	38.53000 -0.11	39.04	38.47	38.87	1,079,811
09 Feb 17	38.64000 +0.13	39.18	38.56	38.56	1,162,146
08 Feb 17	38.51000 -0.28	38.95	38.23	38.80	680,645
07 Feb 17	38.79000 +0.19	38.92	38.40	38.70	860,025
06 Feb 17	38.60000 -0.81	39.31	38.28	39.13	1,962,165
03 Feb 17	39.41000 +0.06	39.76	39.23	39.67	791,552
02 Feb 17	39.35000 +0.28	39.62	38.92	39.20	1,085,797
01 Feb 17	39.07000 -0.49	39.94	38.93	39.74	760,723
31 Jan 17	39.56000 +0.46	39.72	38.83	39.13	1,026,375
30 Jan 17	39.10000 -0.19	39.18	38.45	38.93	1,167,957
27 Jan 17	39.29000 -0.69	40.06	38.75	40.06	1,346,721
26 Jan 17	39.98000 -0.75	40.96	39.94	40.96	922,648
25 Jan 17	40.73000 -0.26	41.35	40.59	40.94	2,456,276
24 Jan 17	40.99000 +0.54	41.10	40.36	40.47	877,513
23 Jan 17	40.45000 -0.16	40.72	40.10	40.61	866,976
20 Jan 17	40.61000 +0.51	40.80	39.97	40.21	1,789,822
19 Jan 17	40.10000 -0.19	40.40	39.87	40.37	674,084
18 Jan 17	40.29000 +0.35	40.31	39.73	39.95	804,747
17 Jan 17	39.94000 +0.04	40.05	39.60	39.73	853,517
13 Jan 17	39.90000 +0.07	40.25	39.72	39.89	1,456,101
12 Jan 17	39.83000 -0.34	40.19	39.79	40.15	994,421
11 Jan 17	40.17000 +0.29	40.28	39.86	39.86	642,548
10 Jan 17	39.88000 +0.02	40.15	39.42	39.96	840,099
09 Jan 17	39.86000 -0.16	39.97	39.28	39.86	857,014
06 Jan 17	40.02000 -0.40	40.67	39.65	40.50	1,591,623
05 Jan 17	40.42000 +0.62	41.08	39.72	39.91	2,069,832
04 Jan 17	39.80000 +0.34	40.31	39.47	39.55	1,287,022
03 Jan 17	39.46000 +0.43	39.89	39.22	39.39	1,065,711
30 Dec 16	39.03000 -0.56	39.55	38.87	39.47	838,079
29 Dec 16	39.59000 +0.07	39.75	39.42	39.49	677,523
28 Dec 16	39.52000 -0.31	39.96	39.42	39.89	569,967
27 Dec 16	39.83000 +0.49	39.87	39.30	39.36	495,573
23 Dec 16	39.34000 +0.06	39.56	39.00	39.01	437,266
22 Dec 16	39.28000 -0.62	40.09	39.15	39.86	895,594
21 Dec 16	39.90000 +0.25	40.37	39.62	39.74	1,090,592
20 Dec 16	39.65000 +0.27	40.03	39.21	39.21	849,721
19 Dec 16	39.38000 -0.28	40.23	39.12	39.49	1,232,909
16 Dec 16	39.66000 +0.13	39.74	39.22	39.30	2,018,839
15 Dec 16	39.53000 +0.16	39.59	38.92	39.50	1,463,694
14 Dec 16	39.37000 -0.03	39.72	38.87	39.14	1,287,684
13 Dec 16	39.40000 +0.28	39.51	39.01	39.41	1,468,825
12 Dec 16	39.12000 -0.42	39.79	38.85	39.62	2,614,788
09 Dec 16	39.54000 +0.18	39.79	39.33	39.50	879,764
08 Dec 16	39.36000 -0.01	39.46	39.08	39.22	1,701,166
07 Dec 16	39.37000 +0.17	39.47	39.12	39.12	1,205,406
06 Dec 16	39.20000 -0.03	39.23	38.91	39.19	1,906,620
05 Dec 16	39.23000 +0.37	39.29	38.58	38.95	1,595,135
02 Dec 16	38.86000 +0.00	39.15	38.74	38.86	897,045
01 Dec 16	38.86000 -0.33	39.40	38.71	39.13	1,231,701
30 Nov 16	39.19000 -0.05	39.86	39.18	39.44	1,782,265
29 Nov 16	39.24000 +0.26	39.49	38.87	38.87	1,209,990
28 Nov 16	38.98000 +0.21	39.17	38.73	38.82	1,965,253
25 Nov 16	38.77000 -0.44	39.46	38.68	39.17	837,783
23 Nov 16	39.21000 +0.23	39.33	38.61	38.99	1,819,954
22 Nov 16	38.98000 -0.47	39.59	38.96	39.50	1,364,662
21 Nov 16	39.45000 +0.83	39.49	38.52	38.62	2,359,462
18 Nov 16	38.62000 -0.10	39.23	38.49	38.98	2,182,118
17 Nov 16	38.72000 +2.90	39.60	37.85	39.53	6,678,242
16 Nov 16	35.82000 -0.18	36.22	35.44	35.98	1,784,625
15 Nov 16	36.00000 +1.23	36.31	34.63	34.63	2,629,384
14 Nov 16	34.77000 +0.39	35.00	34.12	34.50	2,311,727
11 Nov 16	34.38000 -1.29	35.65	34.36	35.36	3,324,100
10 Nov 16	35.67000 -0.79	36.79	35.50	36.32	1,664,267
09 Nov 16	36.46000 +0.37	36.57	35.10	35.19	1,207,412
08 Nov 16	36.09000 +0.19	36.46	35.68	35.91	761,824
07 Nov 16	35.90000 +0.47	36.28	35.64	35.65	1,325,521
04 Nov 16	35.43000 -0.15	35.95	35.30	35.55	920,131
03 Nov 16	35.58000 -0.97	36.87	35.51	36.48	808,966
02 Nov 16	36.55000 -0.52	37.24	36.31	36.83	969,987
01 Nov 16	37.07000 +0.70	37.27	36.47	36.80	1,069,646
31 Oct 16	36.37000 -0.33	36.97	36.29	36.73	596,056
28 Oct 16	36.70000 +0.21	36.97	36.43	36.58	1,217,648
27 Oct 16	36.49000 -0.67	37.41	36.13	37.40	1,174,078
26 Oct 16	37.16000 +0.06	37.24	36.65	36.99	998,988
25 Oct 16	37.10000 +1.09	37.31	36.24	36.33	1,815,461
24 Oct 16	36.01000 +0.19	36.20	35.88	36.00	678,033
21 Oct 16	35.82000 -0.69	36.31	35.72	36.31	1,646,624
20 Oct 16	36.51000 +0.41	36.78	35.83	36.00	1,835,869
19 Oct 16	36.10000 +0.28	36.38	35.36	35.75	1,317,212
18 Oct 16	35.82000 +1.07	35.99	34.75	34.92	1,567,954
17 Oct 16	34.75000 -0.36	35.15	34.30	35.02	1,496,446
14 Oct 16	35.11000 -0.21	35.57	35.09	35.44	1,014,744
13 Oct 16	35.32000 -0.52	36.20	35.23	35.72	1,292,729
12 Oct 16	35.84000 +0.41	35.88	35.35	35.48	1,230,522
11 Oct 16	35.43000 -0.07	36.14	35.25	35.53	1,507,842
10 Oct 16	35.50000 +0.47	35.63	35.10	35.10	756,343
07 Oct 16	35.03000 +0.15	35.04	34.68	34.96	1,125,553
06 Oct 16	34.88000 -0.56	35.51	34.82	35.31	2,116,089
05 Oct 16	35.44000 +0.18	35.72	35.24	35.26	1,466,609
04 Oct 16	35.26000 -0.08	35.61	34.96	35.50	1,179,870
03 Oct 16	35.34000 -0.24	35.66	35.21	35.39	1,320,303
30 Sep 16	35.58000 +0.45	35.78	35.01	35.17	1,973,372
29 Sep 16	35.13000 +0.56	35.21	34.57	34.92	1,931,391
28 Sep 16	34.57000 -0.08	34.90	34.25	34.64	1,851,740
27 Sep 16	34.65000 +0.02	35.07	34.56	34.69	1,392,534
26 Sep 16	34.63000 -0.35	35.13	34.58	34.76	1,087,484
23 Sep 16	34.98000 -0.18	35.36	34.88	35.00	1,379,956
22 Sep 16	35.16000 +0.27	35.50	34.99	35.12	1,980,710
21 Sep 16	34.89000 +0.14	35.53	34.65	34.96	2,154,610
20 Sep 16	34.75000 -0.40	35.47	34.74	35.11	1,631,547
19 Sep 16	35.15000 -0.33	35.81	35.04	35.49	2,219,494
16 Sep 16	35.48000 +0.05	35.98	35.15	35.47	3,210,652
15 Sep 16	35.43000 +0.05	35.66	34.82	35.11	2,596,696
14 Sep 16	35.38000 -0.32	35.90	35.13	35.86	2,080,499
13 Sep 16	35.70000 -0.54	36.28	35.51	36.28	1,476,093
12 Sep 16	36.24000 +0.47	36.41	35.60	35.69	1,541,957
09 Sep 16	35.77000 -0.59	36.45	35.73	36.00	1,998,056
08 Sep 16	36.36000 +0.00	36.60	36.15	36.37	1,297,008
07 Sep 16	36.36000 -0.46	36.95	36.29	36.95	1,518,552
06 Sep 16	36.82000 +0.17	36.99	36.48	36.88	1,224,833
02 Sep 16	36.65000 +0.43	36.86	36.17	36.17	1,333,525
01 Sep 16	36.22000 -0.53	37.07	36.11	37.06	2,253,140
31 Aug 16	36.75000 -0.37	36.87	35.54	36.39	6,018,631
30 Aug 16	37.12000 -0.08	37.33	36.75	37.06	2,205,601
29 Aug 16	37.20000 +0.17	37.50	36.65	37.02	1,852,517
26 Aug 16	37.03000 +0.02	37.32	36.67	37.01	2,202,866
25 Aug 16	37.01000 -0.02	37.49	36.61	36.80	1,737,492
24 Aug 16	37.03000 -0.06	37.51	36.97	37.15	3,190,085
23 Aug 16	37.09000 -1.35	38.40	37.07	38.34	5,843,513
22 Aug 16	38.44000 -0.46	38.80	38.11	38.76	2,487,879
19 Aug 16	38.90000 +0.59	39.02	38.20	38.50	4,078,763
18 Aug 16	38.31000 +0.52	38.66	37.27	37.87	6,404,324
17 Aug 16	37.79000 -1.56	39.74	37.25	39.62	13,060,286
16 Aug 16	39.35000 -14.05	40.35	37.25	37.91	41,611,936
15 Aug 16	53.40000 -1.95	55.62	52.90	55.62	3,310,433
12 Aug 16	55.35000 +3.22	56.99	51.94	52.24	6,544,696
11 Aug 16	52.13000 -0.18	52.65	52.10	52.56	889,144
10 Aug 16	52.31000 -0.66	53.19	52.09	53.00	773,953
09 Aug 16	52.97000 +0.78	53.05	51.83	52.39	826,625
08 Aug 16	52.19000 +0.13	52.81	52.09	52.23	780,034
05 Aug 16	52.06000 +0.08	52.52	51.93	52.13	506,539
04 Aug 16	51.98000 +0.27	52.25	51.68	51.70	547,220
03 Aug 16	51.71000 +0.11	51.76	50.66	51.40	1,738,915
02 Aug 16	51.60000 -1.54	53.09	51.32	52.82	1,400,550
01 Aug 16	53.14000 +0.35	53.24	52.42	52.80	747,440
29 Jul 16	52.79000 +0.06	53.01	51.91	52.87	658,329
28 Jul 16	52.73000 +1.22	53.03	51.74	51.81	943,047
27 Jul 16	51.51000 -0.59	52.58	51.38	52.37	659,653
26 Jul 16	52.10000 -0.54	53.10	52.08	52.55	1,205,791
25 Jul 16	52.64000 +0.26	53.10	52.11	52.50	912,564
22 Jul 16	52.38000 +0.51	52.52	51.36	51.58	838,738
21 Jul 16	51.87000 -0.08	52.28	51.49	52.21	886,929
20 Jul 16	51.95000 -0.20	52.24	51.71	52.07	577,787
19 Jul 16	52.15000 +0.18	52.50	51.63	51.75	833,011
18 Jul 16	51.97000 +0.15	52.03	51.40	51.60	638,656
15 Jul 16	51.82000 -0.58	52.90	51.72	52.41	886,584
14 Jul 16	52.40000 +0.86	53.49	51.88	52.17	1,766,768
13 Jul 16	51.54000 +0.48	52.75	50.42	50.95	2,226,783
12 Jul 16	51.06000 -1.26	52.95	50.97	52.40	1,393,684
11 Jul 16	52.32000 -0.09	53.00	52.25	52.50	1,629,074
08 Jul 16	52.41000 +1.78	52.42	50.00	50.89	2,343,081
07 Jul 16	50.63000 +3.35	52.83	50.14	51.80	4,250,756
06 Jul 16	47.28000 -0.52	48.18	47.21	47.78	3,508,751
05 Jul 16	47.80000 -1.66	49.41	47.74	49.30	1,471,411
01 Jul 16	49.46000 -0.29	50.48	49.22	49.89	1,151,968
30 Jun 16	49.75000 +1.95	49.75	47.13	47.95	1,823,243
29 Jun 16	47.80000 +0.02	48.84	47.50	48.44	909,592
28 Jun 16	47.78000 +1.47	47.78	46.53	46.76	1,343,767
27 Jun 16	46.31000 -1.37	47.81	45.95	47.13	1,980,530
24 Jun 16	47.68000 -3.82	49.27	47.01	49.02	3,125,250
23 Jun 16	51.50000 +0.27	51.89	51.20	51.86	717,553
22 Jun 16	51.23000 -1.39	52.85	50.85	52.84	1,430,513
21 Jun 16	52.62000 +2.15	53.03	50.41	50.63	2,239,744
20 Jun 16	50.47000 +0.32	51.14	50.24	50.46	839,194
17 Jun 16	50.15000 -0.25	50.58	49.37	50.40	1,919,652
16 Jun 16	50.40000 +1.83	51.16	47.92	48.22	3,484,547
15 Jun 16	48.57000 -0.09	49.50	48.48	48.78	792,399
14 Jun 16	48.66000 -0.55	49.48	48.40	49.19	604,506
13 Jun 16	49.21000 -0.40	49.81	49.01	49.42	436,841
10 Jun 16	49.61000 -0.66	50.32	49.38	49.97	480,645
09 Jun 16	50.27000 +0.24	50.67	49.87	50.19	990,680
08 Jun 16	50.03000 -0.02	50.25	49.92	50.19	578,731
07 Jun 16	50.05000 +0.54	50.11	49.15	49.52	689,526
06 Jun 16	49.51000 -0.05	49.84	49.13	49.76	653,639
03 Jun 16	49.56000 -0.37	49.98	49.14	49.77	766,648
02 Jun 16	49.93000 +0.43	49.99	49.05	49.36	730,812
01 Jun 16	49.50000 +0.06	49.61	48.63	49.32	621,112
31 May 16	49.44000 +0.34	49.83	49.03	49.21	876,835
27 May 16	49.10000 +0.43	49.16	48.31	48.49	582,039
26 May 16	48.67000 -0.05	49.15	48.49	48.90	684,832
25 May 16	48.72000 +0.16	49.02	48.42	48.78	634,003
24 May 16	48.56000 +0.18	49.21	48.29	48.86	1,174,785
23 May 16	48.38000 -0.36	48.96	48.33	48.75	745,699
20 May 16	48.74000 +0.87	48.96	47.64	47.86	1,029,777
19 May 16	47.87000 +0.04	48.04	47.03	47.53	1,102,713
18 May 16	47.83000 +0.64	47.91	46.40	46.97	1,402,061
17 May 16	47.19000 -0.19	47.63	46.88	47.37	1,190,663
16 May 16	47.38000 +0.15	48.00	47.30	47.37	1,019,623
13 May 16	47.23000 -0.83	48.17	46.31	47.81	1,361,941
12 May 16	48.06000 -0.24	49.24	47.98	48.46	2,194,061
11 May 16	48.30000 -1.13	49.76	48.25	49.28	2,960,530
10 May 16	49.43000 +1.30	49.45	47.76	48.22	1,786,722
09 May 16	48.13000 +1.63	48.29	46.29	46.29	2,527,780
06 May 16	46.50000 +1.71	46.58	44.65	44.71	1,855,542
05 May 16	44.79000 -0.10	45.24	44.31	44.89	1,965,065
04 May 16	44.89000 +3.80	45.08	41.97	42.60	4,506,810
03 May 16	41.09000 -0.69	41.88	40.82	41.69	2,378,947
02 May 16	41.78000 -0.08	42.18	41.61	41.86	1,134,755
29 Apr 16	41.86000 -0.38	42.65	41.23	42.18	970,945
28 Apr 16	42.24000 -0.37	42.76	42.10	42.19	855,049
27 Apr 16	42.61000 -0.28	43.19	42.24	42.78	728,866
26 Apr 16	42.89000 +0.71	43.03	42.04	42.53	1,150,883
25 Apr 16	42.18000 +0.74	42.47	41.33	41.69	1,422,703
22 Apr 16	41.44000 +0.11	41.72	40.54	41.25	1,124,136
21 Apr 16	41.33000 -0.35	42.15	41.26	41.62	794,233
20 Apr 16	41.68000 -0.45	42.77	41.61	42.77	917,250
19 Apr 16	42.13000 +0.15	42.24	41.78	42.08	966,359
18 Apr 16	41.98000 -0.23	42.29	41.70	41.99	515,799
15 Apr 16	42.21000 +0.28	42.22	41.79	41.99	698,707
14 Apr 16	41.93000 -0.14	42.71	41.82	42.71	729,933
13 Apr 16	42.07000 +0.04	42.44	41.90	42.22	1,470,871
12 Apr 16	42.03000 +0.86	42.24	41.16	41.40	1,138,715
11 Apr 16	41.17000 -0.21	41.96	41.04	41.72	711,017
08 Apr 16	41.38000 -0.06	42.36	41.08	41.73	880,419
07 Apr 16	41.44000 -0.93	42.32	40.73	41.97	1,123,850
06 Apr 16	42.37000 +0.75	42.54	41.75	41.78	1,369,843
05 Apr 16	41.62000 -0.05	42.08	41.20	41.47	918,257
04 Apr 16	41.67000 -0.21	42.00	41.43	41.78	1,021,007
01 Apr 16	41.88000 +0.97	41.93	40.50	40.52	928,569
31 Mar 16	40.91000 -0.15	41.31	40.68	40.97	781,298
30 Mar 16	41.06000 -0.19	41.78	40.81	41.63	965,752
29 Mar 16	41.25000 +0.96	41.37	39.82	40.24	1,038,617
28 Mar 16	40.29000 +0.06	40.44	39.82	40.32	404,921
24 Mar 16	40.23000 +0.15	40.25	39.54	39.87	635,576
23 Mar 16	40.08000 -0.78	40.76	39.84	40.76	704,148
22 Mar 16	40.86000 -0.60	41.65	40.41	41.41	1,202,280
21 Mar 16	41.46000 +0.52	41.68	40.84	40.84	1,623,601
18 Mar 16	40.94000 +0.04	41.28	40.61	40.82	1,383,792
17 Mar 16	40.90000 +1.05	41.07	39.46	39.85	1,193,155
16 Mar 16	39.85000 +0.01	40.30	39.28	39.76	896,737
15 Mar 16	39.84000 -0.91	40.67	39.46	40.36	1,206,928
14 Mar 16	40.75000 +0.28	40.98	40.36	40.63	1,442,173
11 Mar 16	40.47000 +0.60	40.58	39.81	40.20	1,115,805
10 Mar 16	39.87000 +0.23	40.14	39.29	39.64	1,855,789
09 Mar 16	39.64000 +0.73	39.71	39.00	39.16	1,490,066
08 Mar 16	38.91000 -0.39	39.53	38.11	39.05	2,492,662
07 Mar 16	39.30000 +0.67	40.01	38.28	38.45	2,382,696
04 Mar 16	38.63000 +0.71	39.02	38.04	38.04	1,232,075
03 Mar 16	37.92000 +0.40	38.09	37.25	37.29	997,022
02 Mar 16	37.52000 +0.29	37.58	36.64	37.17	564,354
01 Mar 16	37.23000 +0.26	37.64	36.83	37.32	695,530
29 Feb 16	36.97000 -0.42	37.25	36.58	37.25	1,561,261
26 Feb 16	37.39000 +0.85	37.54	36.69	36.82	772,039
25 Feb 16	36.54000 +1.09	36.69	35.63	35.68	983,348
24 Feb 16	35.45000 -0.86	35.55	34.35	35.14	1,626,050
23 Feb 16	36.31000 -0.45	36.73	36.06	36.37	907,755
22 Feb 16	36.76000 +0.26	37.50	36.59	36.95	1,196,328
19 Feb 16	36.50000 -1.08	37.37	36.41	37.33	1,181,725
18 Feb 16	37.58000 +0.31	37.99	36.90	37.24	1,180,928
17 Feb 16	37.27000 +0.54	38.24	36.28	36.92	1,422,858
16 Feb 16	36.73000 +1.26	36.91	35.71	36.05	1,211,425
12 Feb 16	35.47000 +1.53	35.58	34.04	34.39	952,541
11 Feb 16	33.94000 -0.34	34.77	33.39	33.90	1,613,104
10 Feb 16	34.28000 +0.15	34.99	34.06	34.44	1,246,427
09 Feb 16	34.13000 +0.00	34.51	33.53	33.75	1,397,130
08 Feb 16	34.13000 -2.11	35.82	33.32	35.80	1,658,685
05 Feb 16	36.24000 -0.41	37.60	36.16	36.58	1,547,114
04 Feb 16	36.65000 +1.20	36.69	35.06	35.33	1,931,796
03 Feb 16	35.45000 +0.60	36.02	34.58	35.04	1,736,230
02 Feb 16	34.85000 -2.16	36.63	33.23	35.20	3,501,173
01 Feb 16	37.01000 +0.63	37.21	35.79	36.20	2,322,668
29 Jan 16	36.38000 +1.83	36.57	34.66	34.66	2,110,264
28 Jan 16	34.55000 +0.43	34.90	33.77	34.61	1,404,173
27 Jan 16	34.12000 -0.91	35.12	33.97	34.77	1,370,974
26 Jan 16	35.03000 +1.57	35.72	33.64	33.64	2,087,823
25 Jan 16	33.46000 -1.54	34.99	33.15	34.97	2,986,253
22 Jan 16	35.00000 -1.10	36.40	33.12	36.20	4,697,201
21 Jan 16	36.10000 -0.47	37.29	35.98	36.46	1,236,621
20 Jan 16	36.57000 +0.19	37.01	34.57	35.86	1,545,102
19 Jan 16	36.38000 +0.42	37.03	36.07	36.47	1,540,313
15 Jan 16	35.96000 -0.54	36.14	34.94	35.67	1,783,047
14 Jan 16	36.50000 -0.14	37.11	35.49	36.68	1,723,666
13 Jan 16	36.64000 -2.45	39.50	36.50	38.98	2,559,826
12 Jan 16	39.09000 +2.67	40.64	36.93	37.16	3,586,263
11 Jan 16	36.42000 -0.16	36.80	35.59	36.66	1,648,818
08 Jan 16	36.58000 -0.37	37.42	36.52	37.10	1,396,180
07 Jan 16	36.95000 -1.25	37.90	36.47	37.43	2,303,416
06 Jan 16	38.20000 -1.86	39.69	38.07	39.46	1,698,609
05 Jan 16	40.06000 +0.29	40.15	38.80	39.80	1,726,999
04 Jan 16	39.77000 -0.62	39.99	39.02	39.74	1,716,952
31 Dec 15	40.39000 -0.49	40.86	40.09	40.61	1,379,068
30 Dec 15	40.88000 -0.19	41.15	40.51	40.88	1,143,502
29 Dec 15	41.07000 -0.16	41.52	40.32	41.21	1,478,522
28 Dec 15	41.23000 -0.27	41.61	40.68	41.47	979,005
24 Dec 15	41.50000 -0.81	42.50	41.40	42.00	641,376
23 Dec 15	42.31000 +1.27	42.48	40.86	41.18	1,760,044
22 Dec 15	41.04000 -0.38	41.90	40.65	41.47	1,320,317
21 Dec 15	41.42000 +0.87	41.54	40.34	40.62	1,698,777
18 Dec 15	40.55000 -0.55	41.87	40.26	40.78	3,715,435
17 Dec 15	41.10000 +0.48	41.22	39.58	40.65	2,197,246
16 Dec 15	40.62000 +1.66	41.17	39.51	39.58	2,719,897
15 Dec 15	38.96000 +0.54	39.36	38.30	38.67	1,549,585
14 Dec 15	38.42000 -1.05	39.84	38.13	39.47	1,670,982
11 Dec 15	39.47000 +0.56	39.93	38.72	38.98	2,652,364
10 Dec 15	38.91000 +0.00	39.35	38.68	38.78	1,511,603
09 Dec 15	38.91000 +0.50	40.30	38.25	38.40	2,384,337
08 Dec 15	38.41000 -1.41	39.65	38.12	39.27	2,548,367
07 Dec 15	39.82000 +0.39	39.91	39.09	39.66	1,330,976
04 Dec 15	39.43000 -0.13	40.07	39.22	39.56	1,219,797
03 Dec 15	39.56000 -0.40	40.63	38.97	40.10	1,904,237
02 Dec 15	39.96000 -1.23	41.00	39.82	40.97	2,186,798
01 Dec 15	41.19000 -1.51	42.91	40.84	42.65	3,080,186
30 Nov 15	42.70000 +0.37	43.63	42.54	42.74	2,069,091
27 Nov 15	42.33000 -0.77	43.50	42.03	43.33	850,596
25 Nov 15	43.10000 +1.91	43.49	41.61	41.67	2,317,737
24 Nov 15	41.19000 +0.15	41.44	40.90	40.95	1,062,416
23 Nov 15	41.04000 -0.03	41.46	40.99	41.15	1,104,773
20 Nov 15	41.07000 +0.05	41.86	40.86	41.41	1,773,574
19 Nov 15	41.02000 -1.36	42.62	40.98	42.16	1,602,739
18 Nov 15	42.38000 +2.01	42.43	40.38	40.67	2,903,301
17 Nov 15	40.37000 -1.71	42.34	40.22	42.28	2,197,291
16 Nov 15	42.08000 +0.62	42.40	41.25	41.39	1,662,490
13 Nov 15	41.46000 -0.96	42.77	41.31	42.40	1,579,232
12 Nov 15	42.42000 -1.40	43.49	42.40	43.41	1,932,999
11 Nov 15	43.82000 -1.44	45.62	43.73	45.54	1,681,034
10 Nov 15	45.26000 -1.50	46.81	45.13	46.46	1,367,660
09 Nov 15	46.76000 +0.86	46.99	45.46	45.70	2,901,961
06 Nov 15	45.90000 -2.01	46.35	44.15	45.72	5,617,435
05 Nov 15	47.91000 -0.30	48.70	47.50	48.06	3,493,389
04 Nov 15	48.21000 -1.50	50.51	48.14	49.77	2,533,396
03 Nov 15	49.71000 +0.87	49.83	48.46	48.94	2,334,759
02 Nov 15	48.84000 -1.01	49.87	48.25	49.68	6,059,490
30 Oct 15	49.85000 -0.22	50.57	49.76	49.99	1,208,480
29 Oct 15	50.07000 -0.70	50.84	49.86	50.68	1,335,655
28 Oct 15	50.77000 +0.77	50.86	49.57	50.42	1,705,738
27 Oct 15	50.00000 -0.57	51.03	49.87	50.50	1,548,327
26 Oct 15	50.57000 -1.00	51.60	50.53	51.49	1,393,236
23 Oct 15	51.57000 -0.52	52.54	51.38	52.48	1,064,099
22 Oct 15	52.09000 +1.09	52.30	50.66	51.01	1,236,323
21 Oct 15	51.00000 -1.06	52.64	50.98	52.28	980,318
20 Oct 15	52.06000 -0.54	52.93	51.91	52.38	894,339
19 Oct 15	52.60000 -0.91	53.51	52.35	53.09	1,118,903
16 Oct 15	53.51000 +1.57	53.72	51.88	51.99	1,092,991
15 Oct 15	51.94000 +0.18	52.50	51.34	52.12	1,097,348
14 Oct 15	51.76000 -0.89	53.19	51.55	53.17	1,190,067
13 Oct 15	52.65000 -0.79	54.01	52.62	53.07	1,330,920
12 Oct 15	53.44000 -0.68	54.46	53.35	54.35	747,532
09 Oct 15	54.12000 +1.95	54.39	52.25	52.49	1,506,281
08 Oct 15	52.17000 +0.26	52.36	51.25	51.56	1,071,204
07 Oct 15	51.91000 +0.33	52.21	51.18	51.99	1,940,642
06 Oct 15	51.58000 -1.76	54.32	51.41	53.33	2,012,065
05 Oct 15	53.34000 +1.18	54.08	52.38	52.93	6,435,840
02 Oct 15	52.16000 +1.71	52.17	49.90	49.96	2,602,468
01 Oct 15	50.45000 -1.15	51.73	49.60	51.60	3,002,490
30 Sep 15	51.60000 -0.25	52.66	51.19	52.37	1,792,700
29 Sep 15	51.85000 -0.32	52.54	51.54	52.16	1,216,207
28 Sep 15	52.17000 -1.53	53.78	51.91	53.56	1,383,267
25 Sep 15	53.70000 -0.06	55.05	53.53	54.13	1,215,942
24 Sep 15	53.76000 -1.05	54.73	53.65	54.56	1,275,472
23 Sep 15	54.81000 -1.06	55.84	54.56	55.83	2,556,931
22 Sep 15	55.87000 -1.89	57.94	55.67	57.14	1,796,508
21 Sep 15	57.76000 -0.28	59.10	57.61	58.48	738,979
18 Sep 15	58.04000 -0.82	58.93	57.92	58.15	1,475,728
17 Sep 15	58.86000 +0.81	59.74	57.63	58.11	1,332,789
16 Sep 15	58.05000 -0.06	58.35	57.09	57.87	1,346,124
15 Sep 15	58.11000 +0.66	58.30	56.97	57.47	1,335,417
14 Sep 15	57.45000 -0.93	58.35	57.30	58.34	711,512
11 Sep 15	58.38000 +0.40	58.52	57.65	57.88	841,800
10 Sep 15	57.98000 -0.34	58.91	56.85	58.00	867,083
09 Sep 15	58.32000 -1.03	60.30	58.17	59.35	1,028,006
08 Sep 15	59.35000 +1.08	59.53	58.18	58.80	925,334
04 Sep 15	58.27000 -0.53	59.23	57.85	58.98	1,020,953
03 Sep 15	58.80000 -0.44	59.84	58.62	59.45	1,222,382
02 Sep 15	59.24000 +0.29	59.58	58.15	59.58	1,037,985
01 Sep 15	58.95000 -1.91	60.34	58.53	59.98	1,408,637
31 Aug 15	60.86000 -1.33	62.43	60.58	61.84	938,653
28 Aug 15	62.19000 +0.23	62.55	61.80	61.93	836,548
27 Aug 15	61.96000 +1.48	62.31	60.88	61.38	1,119,447
26 Aug 15	60.48000 +0.97	61.04	58.80	60.50	1,905,182
25 Aug 15	59.51000 -0.62	61.74	59.42	61.74	1,467,126
24 Aug 15	60.13000 -0.36	60.82	53.48	55.00	2,375,430
21 Aug 15	60.49000 -2.33	62.41	60.47	62.25	1,790,901
20 Aug 15	62.82000 -1.33	64.24	62.78	63.94	1,405,335
19 Aug 15	64.15000 +0.50	66.78	63.45	63.71	3,285,670
18 Aug 15	63.65000 -4.73	65.99	63.02	65.99	4,571,393
17 Aug 15	68.38000 +0.06	68.68	67.53	68.27	1,230,106
14 Aug 15	68.32000 +0.84	68.58	67.27	67.89	714,174
13 Aug 15	67.48000 +0.40	68.16	66.83	66.89	608,043
12 Aug 15	67.08000 -0.43	67.30	65.50	66.81	1,716,647
11 Aug 15	67.51000 -1.47	68.75	67.15	68.29	1,003,067
10 Aug 15	68.98000 +1.16	69.50	68.22	68.58	766,882
07 Aug 15	67.82000 -1.78	69.44	66.50	69.38	1,161,150
06 Aug 15	69.60000 -0.55	70.55	69.26	70.22	876,138
05 Aug 15	70.15000 +1.50	70.65	68.65	68.65	946,353
04 Aug 15	68.65000 +0.97	69.08	67.69	67.78	643,444
03 Aug 15	67.68000 -0.30	68.57	66.67	68.06	754,127
31 Jul 15	67.98000 -0.10	68.58	67.86	68.40	563,995
30 Jul 15	68.08000 +0.49	68.44	66.63	67.26	716,654
29 Jul 15	67.59000 +0.45	67.93	67.00	67.15	816,648
28 Jul 15	67.14000 +0.13	67.67	66.41	67.67	1,127,050
27 Jul 15	67.01000 -0.88	67.83	66.25	67.32	456,675
24 Jul 15	67.89000 -0.22	69.10	67.35	68.63	506,598
23 Jul 15	68.11000 +0.08	69.09	67.67	68.35	428,899
22 Jul 15	68.03000 +0.22	68.74	67.48	67.58	412,500
21 Jul 15	67.81000 -1.14	69.44	67.26	68.65	864,491
20 Jul 15	68.95000 +0.09	69.23	68.67	69.09	524,470
17 Jul 15	68.86000 +0.06	68.98	68.27	68.43	416,055
16 Jul 15	68.80000 +0.49	69.53	68.65	68.82	618,127
15 Jul 15	68.31000 -0.04	68.80	68.04	68.55	670,667
14 Jul 15	68.35000 +0.20	68.42	67.65	67.99	850,114
13 Jul 15	68.15000 +0.93	68.32	67.31	67.53	904,331
10 Jul 15	67.22000 +0.62	67.38	66.80	67.14	607,763
09 Jul 15	66.60000 -0.87	68.40	66.51	68.37	1,050,462
08 Jul 15	67.47000 -0.51	67.89	67.09	67.71	872,560
07 Jul 15	67.98500 +0.90	68.12	66.72	67.42	904,890
06 Jul 15	67.09000 +0.00	67.47	66.34	66.43	1,404,374
02 Jul 15	67.09000 +0.11	67.69	66.52	67.35	833,800
01 Jul 15	66.98000 +1.12	67.02	65.76	66.59	1,259,694
30 Jun 15	65.86000 +0.36	66.80	65.50	65.86	803,617
29 Jun 15	65.50000 -1.32	66.69	65.41	66.15	813,482
26 Jun 15	66.82000 -0.03	67.20	66.38	67.16	1,459,392
25 Jun 15	66.85000 -0.37	67.67	66.66	67.53	672,968
24 Jun 15	67.22000 -1.26	68.76	67.08	68.48	890,157
23 Jun 15	68.48000 +0.38	68.61	67.80	68.43	809,144
22 Jun 15	68.10000 +0.27	68.61	67.63	68.01	956,411
19 Jun 15	67.83000 +1.04	67.99	66.60	67.00	1,578,206
18 Jun 15	66.79000 +1.53	67.25	65.28	65.37	1,038,507
17 Jun 15	65.26000 +0.72	65.75	64.60	64.88	1,223,196
16 Jun 15	64.53500 +2.92	64.57	62.15	62.64	1,812,791
15 Jun 15	61.62000 -0.47	61.89	61.25	61.83	574,021
12 Jun 15	62.09000 -0.14	62.32	61.59	62.05	520,748
11 Jun 15	62.23000 -0.53	62.97	62.02	62.81	668,965
10 Jun 15	62.76000 +0.41	62.99	62.44	62.48	565,446
09 Jun 15	62.35000 -0.38	62.60	61.73	62.50	514,372
08 Jun 15	62.73000 +0.05	63.19	62.12	62.51	650,532
05 Jun 15	62.68000 +0.15	62.79	61.72	62.29	480,610
04 Jun 15	62.53000 -0.87	63.32	62.28	63.17	470,146
03 Jun 15	63.40000 +0.49	63.57	62.70	63.11	603,295
02 Jun 15	62.91000 +0.00	63.17	62.18	62.79	707,567
01 Jun 15	62.91000 -0.36	63.62	62.25	63.52	757,710
29 May 15	63.27000 +0.02	63.51	62.70	63.23	826,352
28 May 15	63.25000 +0.56	63.33	62.55	62.63	769,170
27 May 15	62.69000 +0.63	62.75	61.90	62.43	524,738
26 May 15	62.06000 -0.17	62.41	61.60	62.14	707,663
22 May 15	62.23000 +0.26	62.50	61.69	61.99	522,623
21 May 15	61.97000 +0.02	62.20	61.53	61.96	628,645
20 May 15	61.95000 +0.20	62.28	61.56	61.83	603,684
19 May 15	61.75000 +0.28	62.21	61.40	61.67	698,794
18 May 15	61.47000 -0.28	61.89	61.24	61.65	630,119
15 May 15	61.75000 +0.22	61.95	61.20	61.63	824,860
14 May 15	61.53500 +1.70	61.69	60.00	60.23	1,060,164
13 May 15	59.83000 +0.42	60.27	59.16	59.50	1,015,380
12 May 15	59.41000 -0.84	60.28	58.87	60.02	1,625,527
11 May 15	60.25000 -0.38	61.41	60.11	60.63	696,881
08 May 15	60.63000 -0.32	61.99	60.54	61.53	823,346
07 May 15	60.95000 +1.78	60.97	58.79	59.12	1,940,679
06 May 15	59.17000 -2.09	62.57	57.61	61.97	3,742,077
05 May 15	61.26000 +0.22	61.56	60.66	61.04	966,884
04 May 15	61.04000 +0.04	61.61	60.77	61.03	574,445
01 May 15	61.00000 +0.76	61.11	60.21	60.54	841,113
30 Apr 15	60.24000 -0.04	60.85	59.91	60.01	1,162,940
29 Apr 15	60.28500 -0.10	60.88	60.04	60.63	1,319,576
28 Apr 15	60.38000 -0.06	60.87	59.57	60.38	908,948
27 Apr 15	60.44000 -0.89	61.72	60.20	61.51	913,659
24 Apr 15	61.33000 -0.67	62.27	61.22	62.27	677,340
23 Apr 15	62.00000 +0.26	62.40	60.78	61.64	661,858
22 Apr 15	61.74000 -0.13	62.09	60.40	62.09	1,365,903
21 Apr 15	61.87000 -2.38	64.69	61.56	64.66	2,203,715
20 Apr 15	64.25000 +0.25	65.42	63.86	63.86	1,749,776
17 Apr 15	64.00500 -1.18	64.30	63.22	63.78	871,118
16 Apr 15	65.18000 -0.48	65.75	65.05	65.65	367,670
15 Apr 15	65.66000 +0.16	66.08	65.30	65.90	410,318
14 Apr 15	65.50500 +0.06	65.64	64.63	65.29	315,112
13 Apr 15	65.44000 -0.51	66.22	65.26	65.77	503,171
10 Apr 15	65.95000 +0.82	66.07	64.79	65.19	502,348
09 Apr 15	65.13000 -0.08	65.40	64.20	65.11	522,866
08 Apr 15	65.21000 +0.92	65.26	63.67	64.22	648,326
07 Apr 15	64.29000 -0.16	64.69	64.14	64.63	528,051
06 Apr 15	64.45000 +0.59	64.81	63.53	63.72	1,452,738
02 Apr 15	63.86000 +0.92	64.07	62.45	62.72	791,026
01 Apr 15	62.94000 -1.11	63.99	61.87	63.99	1,160,489
31 Mar 15	64.05000 -0.23	64.80	63.93	64.28	729,980
30 Mar 15	64.28000 +0.49	64.77	63.94	64.21	783,665
27 Mar 15	63.79000 +0.59	63.95	63.12	63.41	805,570
26 Mar 15	63.20000 -0.63	63.93	62.76	63.67	754,421
25 Mar 15	63.83000 +0.37	66.35	63.65	64.33	1,469,437
24 Mar 15	63.46000 -1.52	65.12	63.44	64.90	677,978
23 Mar 15	64.98000 +0.54	65.15	64.01	64.81	894,329
20 Mar 15	64.44000 +0.88	64.54	63.64	63.78	1,472,023
19 Mar 15	63.56500 +0.31	63.64	62.85	63.14	404,917
18 Mar 15	63.26000 -0.18	63.63	62.10	63.23	744,486
17 Mar 15	63.44000 +0.26	63.85	62.96	63.25	644,715
16 Mar 15	63.18000 +0.28	63.49	62.72	62.99	795,491
13 Mar 15	62.90000 +0.47	63.17	61.85	62.34	922,876
12 Mar 15	62.43000 +1.48	62.49	61.07	61.32	480,744
11 Mar 15	60.95000 -0.10	61.08	60.02	61.03	646,306
10 Mar 15	61.05000 -1.15	61.84	60.67	61.72	728,586
09 Mar 15	62.20000 +0.54	62.47	61.54	62.01	472,697
06 Mar 15	61.66000 -1.03	62.90	61.52	62.35	527,309
05 Mar 15	62.69000 -0.08	63.40	62.22	63.10	855,911
04 Mar 15	62.76500 +0.42	63.10	61.91	62.53	846,980
03 Mar 15	62.34000 +0.01	62.38	61.42	62.20	579,304
02 Mar 15	62.32500 -0.20	62.53	61.53	62.43	719,915
27 Feb 15	62.53000 -0.20	62.90	62.16	62.57	490,471
26 Feb 15	62.73000 +0.53	62.86	61.98	62.27	511,192
25 Feb 15	62.20000 -0.41	62.88	61.93	62.17	660,126
24 Feb 15	62.61000 +0.46	62.65	62.00	62.36	577,214
23 Feb 15	62.15000 +0.03	62.43	61.33	62.22	644,733
20 Feb 15	62.12000 +0.51	62.44	60.87	61.50	772,591
19 Feb 15	61.61000 +0.64	61.91	60.23	60.84	1,171,106
18 Feb 15	60.97500 +1.54	61.04	59.05	59.37	1,287,639
17 Feb 15	59.43000 -0.05	59.64	57.68	59.55	849,657
13 Feb 15	59.48000 +0.45	59.55	58.52	58.87	1,055,170
12 Feb 15	59.02500 +1.37	59.07	57.62	57.99	899,119
11 Feb 15	57.66000 -0.14	58.23	57.37	57.95	982,456
10 Feb 15	57.80000 +0.11	58.81	57.50	58.81	1,129,172
09 Feb 15	57.69000 -1.76	59.14	57.65	59.14	1,115,270
06 Feb 15	59.45000 +1.29	59.46	58.01	58.83	1,506,282
05 Feb 15	58.16000 +0.45	58.52	57.45	58.29	1,396,682
04 Feb 15	57.71000 +2.96	58.49	52.72	52.84	3,158,214
03 Feb 15	54.75000 +0.70	54.87	53.83	54.15	1,185,164
02 Feb 15	54.05000 +1.28	54.06	51.96	52.99	1,923,703
30 Jan 15	52.77000 -1.85	54.71	52.64	54.12	1,100,197
29 Jan 15	54.62000 +0.48	54.68	53.32	54.33	841,471
28 Jan 15	54.14000 -0.10	55.18	53.91	54.60	815,708
27 Jan 15	54.24000 -0.12	54.57	53.32	53.64	780,089
26 Jan 15	54.36000 -0.02	54.65	53.72	54.32	1,106,205
23 Jan 15	54.38000 +0.37	54.85	53.87	54.00	1,163,119
22 Jan 15	54.01000 +0.37	54.02	52.75	53.89	1,280,146
21 Jan 15	53.64000 -0.63	54.50	53.41	53.97	919,068
20 Jan 15	54.27000 +0.67	54.42	51.95	53.52	1,821,712
16 Jan 15	53.59500 +0.60	53.94	52.90	53.11	1,173,669
15 Jan 15	53.00000 -0.04	53.54	52.40	53.08	1,376,549
14 Jan 15	53.04000 -1.07	53.85	52.60	53.16	1,486,455
13 Jan 15	54.11000 -0.27	55.42	53.67	54.84	1,192,247
12 Jan 15	54.38500 -1.38	56.22	54.06	56.02	1,471,508
09 Jan 15	55.76000 -1.14	57.14	55.71	56.98	627,172
08 Jan 15	56.90000 +0.29	57.81	56.75	56.78	1,003,990
07 Jan 15	56.61000 +1.53	56.74	54.75	55.29	1,454,452
06 Jan 15	55.08000 -0.46	56.64	54.50	56.09	1,741,563
05 Jan 15	55.54000 -1.40	57.60	55.33	57.49	1,640,230
02 Jan 15	56.94000 -1.35	58.29	56.00	58.25	1,146,643
31 Dec 14	58.29000 -0.78	60.18	58.23	59.28	1,114,872
30 Dec 14	59.07000 -0.60	60.45	59.05	59.96	741,542
29 Dec 14	59.67500 +0.42	59.99	58.51	58.94	677,816
26 Dec 14	59.26000 +0.63	59.33	58.58	58.81	423,178
24 Dec 14	58.62500 +0.12	58.85	58.13	58.81	353,084
23 Dec 14	58.51000 -0.20	59.21	58.35	59.09	760,840
22 Dec 14	58.71000 +0.46	58.97	58.13	58.66	637,136
19 Dec 14	58.25000 -0.38	58.94	57.88	58.63	2,165,188
18 Dec 14	58.62500 +1.90	58.69	56.87	56.94	1,193,180
17 Dec 14	56.72500 +1.59	56.84	54.64	55.46	1,140,858
16 Dec 14	55.13750 +0.37	55.68	54.21	54.73	1,161,598
15 Dec 14	54.77000 -0.36	55.30	54.01	55.21	1,055,050
12 Dec 14	55.13000 -1.38	56.15	54.76	54.78	743,208
11 Dec 14	56.51000 +0.19	57.10	56.35	56.35	624,090
10 Dec 14	56.31500 -0.72	57.40	56.20	56.96	777,036
09 Dec 14	57.03000 -0.61	57.47	56.37	57.28	888,658
08 Dec 14	57.64000 -0.03	58.44	57.17	58.24	1,001,910
05 Dec 14	57.66500 +0.63	57.95	56.90	56.90	1,107,954
04 Dec 14	57.03500 +0.79	57.07	56.05	56.62	956,188
03 Dec 14	56.24000 -0.38	56.99	55.75	56.72	1,172,700
02 Dec 14	56.62500 -0.54	57.36	56.08	57.06	1,393,376
01 Dec 14	57.16500 +0.56	57.84	56.67	56.76	1,393,448
28 Nov 14	56.61000 +0.32	57.44	56.44	56.67	646,348
26 Nov 14	56.29500 +2.01	56.78	55.03	55.08	1,953,210
25 Nov 14	54.28500 +0.95	54.44	53.15	53.72	1,034,388
24 Nov 14	53.33500 -0.06	54.03	52.94	53.62	714,740
21 Nov 14	53.39500 +0.33	53.92	53.24	53.83	747,480
20 Nov 14	53.07000 -0.64	53.75	52.90	53.51	786,908
19 Nov 14	53.70500 +0.00	54.19	53.31	53.88	947,308
18 Nov 14	53.70500 -0.50	54.63	53.65	54.28	1,415,878
17 Nov 14	54.20500 +0.07	54.85	53.97	54.28	703,972
14 Nov 14	54.13500 +0.30	54.43	53.45	54.12	1,187,534
13 Nov 14	53.83000 +0.49	53.98	53.37	53.37	1,052,652
12 Nov 14	53.34500 +0.57	53.63	52.03	52.36	1,108,634
11 Nov 14	52.77500 -1.83	54.37	52.57	53.78	1,468,606
10 Nov 14	54.60250 +0.76	54.63	53.58	54.06	1,382,366
07 Nov 14	53.84000 -0.08	54.58	53.22	53.83	1,453,228
06 Nov 14	53.92000 +1.09	54.17	52.16	53.27	2,105,196
05 Nov 14	52.83000 -0.56	54.05	52.64	53.99	1,502,778
04 Nov 14	53.39500 -0.77	54.56	53.15	53.67	1,088,348
03 Nov 14	54.17000 +0.04	54.59	53.66	54.13	858,408
31 Oct 14	54.12500 +0.79	54.69	53.76	53.97	1,293,730
30 Oct 14	53.33000 +0.38	53.34	52.60	52.91	1,011,362
29 Oct 14	52.95500 +0.59	52.99	51.39	52.40	2,098,132
28 Oct 14	52.37000 +0.99	52.65	51.31	51.57	875,082
27 Oct 14	51.38000 +0.13	51.41	50.85	51.25	1,559,064
24 Oct 14	51.25000 -0.05	51.78	51.01	51.51	618,838
23 Oct 14	51.30000 +0.15	51.95	51.20	51.79	728,804
22 Oct 14	51.15500 -0.60	52.17	51.08	51.88	897,120
21 Oct 14	51.76000 +0.73	51.94	51.04	51.21	1,092,234
20 Oct 14	51.03000 +0.91	51.26	50.03	50.08	943,606
17 Oct 14	50.11500 +0.77	50.21	49.06	49.76	1,124,074
16 Oct 14	49.34500 +0.15	49.57	48.47	48.60	960,090
15 Oct 14	49.20000 +0.10	49.56	48.31	48.60	1,186,926
14 Oct 14	49.09500 +0.63	49.44	48.42	48.60	1,041,040
13 Oct 14	48.46500 -0.89	49.56	48.38	49.52	1,151,498
10 Oct 14	49.35500 -0.80	50.99	49.34	50.15	929,084
09 Oct 14	50.15500 -1.12	51.29	50.00	51.26	889,844
08 Oct 14	51.27000 +0.67	51.32	50.26	50.45	974,586
07 Oct 14	50.60000 -0.53	51.10	50.28	50.66	1,047,304
06 Oct 14	51.12750 -0.52	51.96	50.51	51.90	766,970
03 Oct 14	51.65000 +0.15	52.07	51.37	51.76	3,117,542
02 Oct 14	51.50000 +0.35	51.83	50.77	51.22	1,414,660
01 Oct 14	51.14500 -0.03	51.36	50.34	51.17	1,634,012
30 Sep 14	51.17500 +0.06	51.46	50.80	51.24	1,082,334
29 Sep 14	51.12000 +0.26	51.23	50.50	50.58	542,842
26 Sep 14	50.85500 +0.38	51.08	50.38	50.75	502,462
25 Sep 14	50.47500 -0.53	50.88	49.83	50.74	750,500
24 Sep 14	51.00000 +0.79	51.24	50.46	50.46	630,974
23 Sep 14	50.20500 -0.67	50.82	50.10	50.65	866,000
22 Sep 14	50.87500 -0.83	51.70	50.65	51.53	742,200
19 Sep 14	51.70000 -0.13	51.99	51.40	51.89	1,084,200
18 Sep 14	51.83500 +0.78	51.97	51.09	51.35	958,600
17 Sep 14	51.05500 -0.28	51.32	50.74	51.31	977,000
16 Sep 14	51.34000 +0.22	51.51	50.87	50.95	1,262,200
15 Sep 14	51.11500 +0.35	51.21	50.31	50.77	751,400
12 Sep 14	50.77000 -0.56	51.65	50.69	51.43	899,800
11 Sep 14	51.33500 +0.24	51.60	50.65	50.96	1,260,200
10 Sep 14	51.09000 +0.59	51.35	50.15	50.81	1,268,000
09 Sep 14	50.50000 +1.60	51.28	50.19	50.65	2,552,400
08 Sep 14	48.89500 -0.11	49.12	48.71	48.79	682,000
05 Sep 14	49.01000 +0.18	49.10	48.08	48.99	1,012,800
04 Sep 14	48.83000 -0.20	49.91	48.72	49.16	1,195,800
03 Sep 14	49.03500 -0.13	49.51	48.76	49.10	1,252,400
02 Sep 14	49.16500 -0.01	49.26	48.56	49.06	1,106,400
29 Aug 14	49.18000 -0.01	49.96	49.12	49.35	827,800
28 Aug 14	49.19000 +0.37	49.55	48.54	48.73	963,200
27 Aug 14	48.82000 -0.14	49.62	48.75	49.00	948,200
26 Aug 14	48.96000 +0.88	49.10	48.00	48.08	1,438,400
25 Aug 14	48.08500 +0.61	48.13	47.47	47.68	1,285,800
22 Aug 14	47.47500 -0.44	47.90	47.46	47.67	1,207,400
21 Aug 14	47.91500 -0.34	48.88	47.54	48.86	2,663,400
20 Aug 14	48.25500 +4.79	49.04	45.40	45.75	7,834,800
19 Aug 14	43.46500 -0.88	44.75	43.33	44.65	2,461,000
18 Aug 14	44.35000 +0.73	44.72	43.63	44.15	1,208,600
15 Aug 14	43.61500 -0.29	44.37	43.13	44.07	1,399,800
14 Aug 14	43.90750 +0.50	44.03	43.15	43.32	1,044,000
13 Aug 14	43.40500 +1.12	43.60	42.30	42.35	1,349,200
12 Aug 14	42.28500 -0.61	42.94	41.99	42.83	1,118,000
11 Aug 14	42.89500 +0.53	43.13	42.38	42.46	776,600
08 Aug 14	42.36000 +0.35	42.40	41.78	42.08	656,400
07 Aug 14	42.01000 +0.20	42.40	41.90	42.03	1,203,800
06 Aug 14	41.81000 +0.28	42.81	41.42	41.49	1,796,000
05 Aug 14	41.53000 -1.51	43.00	40.83	42.76	3,295,400
04 Aug 14	43.03500 -0.03	43.25	42.68	43.20	783,400
01 Aug 14	43.06500 +0.31	43.16	42.26	42.72	1,406,200
31 Jul 14	42.75000 -0.42	42.94	42.47	42.81	1,006,200
30 Jul 14	43.17500 -0.17	43.88	42.93	43.49	650,600
29 Jul 14	43.35000 -0.52	44.61	43.33	43.96	646,200
28 Jul 14	43.87000 -0.38	44.35	43.76	44.24	608,000
25 Jul 14	44.24500 -0.25	44.47	43.94	44.30	671,600
24 Jul 14	44.49500 +0.91	44.54	43.60	43.60	1,201,200
23 Jul 14	43.58000 -0.31	43.86	43.26	43.79	735,600
22 Jul 14	43.89500 +1.08	43.97	42.50	42.90	1,635,200
21 Jul 14	42.81000 -0.11	43.04	42.71	42.71	599,600
18 Jul 14	42.92500 +0.38	43.14	42.40	42.51	911,000
17 Jul 14	42.54000 -0.67	43.27	42.40	43.03	1,671,000
16 Jul 14	43.21000 -0.67	44.21	42.97	44.17	1,076,000
15 Jul 14	43.88500 -0.33	44.85	43.72	44.21	941,400
14 Jul 14	44.21000 -0.28	44.84	44.15	44.81	649,600
11 Jul 14	44.49500 -0.09	44.57	43.97	44.54	564,600
10 Jul 14	44.58000 -0.14	44.81	43.96	44.42	560,400
09 Jul 14	44.72500 -0.33	45.38	44.56	45.22	541,000
08 Jul 14	45.05000 -0.66	45.69	44.93	45.54	804,400
07 Jul 14	45.70500 -0.08	46.06	45.51	45.62	742,000
03 Jul 14	45.78750 -0.09	46.12	45.47	45.91	988,200
02 Jul 14	45.88000 +0.65	46.30	44.85	44.85	971,600
01 Jul 14	45.23500 +0.87	45.50	44.25	44.78	1,366,000
30 Jun 14	44.37000 +1.40	44.60	42.93	42.94	1,639,600
27 Jun 14	42.97500 -0.04	43.33	42.56	43.33	10,213,800
26 Jun 14	43.01500 -0.36	43.47	42.83	43.47	919,600
25 Jun 14	43.37500 +0.10	43.49	43.05	43.29	672,400
24 Jun 14	43.27500 -0.39	43.72	42.92	43.44	1,044,400
23 Jun 14	43.66500 -0.74	44.28	43.55	44.27	884,600
20 Jun 14	44.41000 -0.28	44.87	44.13	44.87	1,082,200
19 Jun 14	44.69500 -0.12	45.50	44.65	44.92	658,800
18 Jun 14	44.81500 +0.92	44.91	43.79	43.88	1,090,400
17 Jun 14	43.89250 +0.07	44.10	43.31	43.76	1,588,000
16 Jun 14	43.82500 +0.13	44.08	43.42	43.97	767,800
13 Jun 14	43.69500 -0.44	44.53	43.56	44.28	590,600
12 Jun 14	44.13000 -0.26	44.71	43.71	44.50	873,000
11 Jun 14	44.39500 -1.13	45.47	44.32	45.15	1,388,000
10 Jun 14	45.52000 -0.81	46.24	44.93	46.08	641,000
09 Jun 14	46.33000 -0.23	46.77	46.11	46.36	413,800
06 Jun 14	46.56500 -0.01	47.17	46.44	46.65	812,200
05 Jun 14	46.57500 +0.58	46.60	45.71	46.13	786,200
04 Jun 14	45.99000 +0.78	46.01	45.09	45.10	692,200
03 Jun 14	45.21500 -0.68	45.91	45.12	45.78	995,600
02 Jun 14	45.89500 +0.53	45.97	45.35	45.52	667,200
30 May 14	45.36000 -0.48	46.00	45.15	45.83	742,600
29 May 14	45.84000 +0.44	45.85	45.24	45.35	626,000
28 May 14	45.40000 -0.59	45.96	45.10	45.79	696,000
27 May 14	45.99000 +0.20	46.17	45.62	45.99	703,000
23 May 14	45.79500 +0.10	45.96	44.83	45.03	646,600
22 May 14	45.69500 +0.28	45.94	45.08	45.08	554,000
21 May 14	45.41000 +0.12	45.66	45.01	45.60	787,400
20 May 14	45.29000 -0.27	45.58	44.87	45.58	843,000
19 May 14	45.56500 -0.26	46.09	45.49	45.56	598,400
16 May 14	45.82500 -0.08	46.10	45.37	45.84	774,000
15 May 14	45.90500 -0.14	46.07	45.21	46.01	1,007,200
14 May 14	46.04000 -0.86	46.91	45.86	46.74	951,000
13 May 14	46.90500 -0.29	47.62	46.72	47.18	1,572,200
12 May 14	47.19500 +1.20	47.40	46.01	46.24	1,679,600
09 May 14	45.99000 +1.61	46.03	44.19	44.33	1,406,200
08 May 14	44.38000 +1.80	45.99	43.24	44.01	2,451,800
07 May 14	42.58000 -0.83	43.08	42.15	43.03	1,764,400
06 May 14	43.41500 -0.65	44.13	43.35	43.93	726,200
05 May 14	44.06500 +0.43	44.33	43.01	43.21	962,000
02 May 14	43.63500 +0.41	44.00	43.20	43.23	709,400
01 May 14	43.22000 +0.21	43.40	42.41	43.15	975,800
30 Apr 14	43.01000 +1.04	43.01	41.65	41.83	1,354,600
29 Apr 14	41.96500 +0.22	43.00	41.83	42.24	1,174,800
28 Apr 14	41.75000 -0.49	42.80	41.38	42.33	923,800
25 Apr 14	42.24500 -0.14	42.56	42.00	42.26	917,400
24 Apr 14	42.38500 -0.96	43.66	42.22	43.66	1,261,200
23 Apr 14	43.34000 -0.58	44.00	43.29	43.76	755,800
22 Apr 14	43.92500 +0.33	44.00	43.45	43.78	686,200
21 Apr 14	43.60000 +0.18	43.63	43.18	43.38	415,000
17 Apr 14	43.41500 +0.59	43.65	42.65	42.87	699,400
16 Apr 14	42.82500 +0.33	43.00	42.60	42.67	816,800
15 Apr 14	42.49000 -0.03	42.67	41.70	42.62	975,200
14 Apr 14	42.52500 +0.40	43.22	42.03	42.48	1,017,200
11 Apr 14	42.12500 -0.94	43.00	41.75	42.65	2,146,400
10 Apr 14	43.06500 -2.22	45.33	43.01	45.13	1,388,400
09 Apr 14	45.28500 +0.55	45.38	44.25	44.69	767,200
08 Apr 14	44.73500 -0.03	45.15	44.51	44.73	787,600
07 Apr 14	44.77000 -0.73	45.61	44.69	45.28	1,243,600
04 Apr 14	45.50000 -1.65	47.49	45.45	47.49	946,800
03 Apr 14	47.15000 -0.07	47.68	46.72	47.34	1,049,600
02 Apr 14	47.22500 +0.81	47.44	46.35	46.47	930,400
01 Apr 14	46.42000 +0.70	46.42	45.86	45.94	1,005,800
31 Mar 14	45.71500 +0.99	45.81	44.68	44.77	1,006,200
28 Mar 14	44.73000 -0.36	45.38	44.67	45.04	686,400
27 Mar 14	45.09000 -0.16	45.42	44.78	45.42	584,000
26 Mar 14	45.25000 -0.88	46.50	45.22	46.32	929,800
25 Mar 14	46.13000 +0.20	46.70	45.99	46.13	616,200
24 Mar 14	45.93000 -0.81	47.04	45.63	46.95	977,400
21 Mar 14	46.73500 -0.42	47.44	46.62	47.22	1,625,200
20 Mar 14	47.15500 +0.27	47.22	46.62	46.85	459,800
19 Mar 14	46.88000 -0.35	47.50	46.51	47.36	773,600
18 Mar 14	47.23000 +0.27	47.42	46.63	46.96	774,200
17 Mar 14	46.95500 +0.17	47.40	46.50	47.10	811,400
14 Mar 14	46.78500 -0.19	47.30	46.45	46.69	1,168,600
13 Mar 14	46.97000 -0.53	48.08	46.75	47.60	1,541,600
12 Mar 14	47.50000 +0.85	47.57	46.03	46.53	1,200,200
11 Mar 14	46.65000 -0.50	47.29	46.31	46.96	1,011,800
10 Mar 14	47.15500 +0.07	47.29	46.62	46.95	1,421,200
07 Mar 14	47.08500 +0.17	47.45	46.52	47.16	2,070,800
06 Mar 14	46.92000 +1.02	47.10	45.79	46.03	1,476,400
05 Mar 14	45.89500 +0.28	45.99	45.25	45.65	1,202,600
04 Mar 14	45.61500 +1.35	45.94	44.69	44.69	1,481,000
03 Mar 14	44.26500 -0.39	44.50	43.79	44.33	1,175,800
28 Feb 14	44.65000 +0.22	45.10	44.15	44.53	1,218,600
27 Feb 14	44.43500 +0.07	44.69	44.00	44.22	815,400
26 Feb 14	44.37000 -0.38	44.93	44.13	44.67	1,419,600
25 Feb 14	44.75000 +0.53	45.21	43.89	43.93	2,004,000
24 Feb 14	44.22000 +0.47	44.30	43.72	43.96	1,070,800
21 Feb 14	43.75000 -0.07	44.31	43.63	44.17	1,147,800
20 Feb 14	43.82000 +0.98	44.08	42.85	42.85	1,237,600
19 Feb 14	42.84000 -0.31	43.77	42.77	43.06	1,796,600
18 Feb 14	43.15500 +0.36	43.61	42.82	42.86	1,402,600
14 Feb 14	42.79000 +0.55	42.81	42.00	42.22	1,017,600
13 Feb 14	42.24000 -0.20	42.74	41.63	42.11	1,906,600
12 Feb 14	42.44500 -0.38	43.04	42.29	43.00	1,292,800
11 Feb 14	42.82500 -0.39	43.22	42.44	43.13	2,826,600
10 Feb 14	43.21500 +0.04	43.60	42.88	43.60	1,294,200
07 Feb 14	43.17500 -0.17	44.09	42.76	43.65	1,748,000
06 Feb 14	43.34500 +0.63	43.65	42.83	43.01	3,154,400
05 Feb 14	42.72000 -2.77	43.15	40.01	42.50	9,812,400
04 Feb 14	45.49500 +0.76	45.80	44.78	45.23	2,356,800
03 Feb 14	44.73500 -1.21	46.34	44.17	45.97	1,841,200
31 Jan 14	45.94500 -0.90	46.62	45.85	46.35	1,153,000
30 Jan 14	46.85000 +0.66	47.35	46.13	46.58	1,366,200
29 Jan 14	46.18500 -0.34	46.69	45.97	46.28	1,316,600
28 Jan 14	46.53000 +0.25	47.24	46.37	46.54	1,176,000
27 Jan 14	46.27500 -0.73	47.47	45.77	47.00	1,233,000
24 Jan 14	47.00500 -0.76	47.59	46.72	47.44	1,279,400
23 Jan 14	47.76500 +0.47	47.83	46.76	47.25	1,538,800
22 Jan 14	47.30000 -0.57	48.29	46.99	47.87	1,485,800
21 Jan 14	47.87000 -0.92	49.42	47.64	49.07	2,075,200
17 Jan 14	48.79000 +0.16	48.99	48.15	48.48	803,200
16 Jan 14	48.63500 -0.27	48.79	48.12	48.60	1,375,400
15 Jan 14	48.90500 +0.46	49.03	48.15	48.50	1,639,200
14 Jan 14	48.44500 +2.69	48.47	46.13	46.13	1,943,000
13 Jan 14	45.75500 +0.69	46.89	45.10	45.10	1,266,000
10 Jan 14	45.06000 -0.01	45.53	44.75	45.15	646,600
09 Jan 14	45.07500 -0.02	45.66	44.68	45.15	744,400
08 Jan 14	45.09500 -0.27	45.96	44.68	45.52	1,163,400
07 Jan 14	45.36500 +0.49	45.66	44.76	44.84	1,230,000
06 Jan 14	44.87500 -0.47	45.69	44.84	45.49	1,059,200
03 Jan 14	45.34000 +0.49	45.48	44.85	44.88	1,202,800
02 Jan 14	44.85000 -0.54	45.32	44.46	45.32	1,070,800
31 Dec 13	45.39000 +0.56	45.70	44.75	44.84	1,247,000
30 Dec 13	44.83000 +0.02	45.17	44.42	44.90	888,800
27 Dec 13	44.81500 -0.14	45.22	44.73	45.13	572,600
26 Dec 13	44.95000 +0.37	45.30	44.51	44.89	1,009,600
24 Dec 13	44.58500 -0.08	44.92	44.50	44.57	799,000
23 Dec 13	44.66000 +0.99	44.70	43.68	43.93	12,069,000
20 Dec 13	43.67250 +1.11	44.26	42.76	42.99	2,202,800
19 Dec 13	42.56500 +0.63	42.72	41.78	42.01	1,137,000
18 Dec 13	41.93500 +0.13	42.28	40.92	41.76	825,800
17 Dec 13	41.80900 +0.38	42.28	41.29	41.40	969,200
16 Dec 13	41.42500 +0.47	41.71	40.96	41.26	566,800
13 Dec 13	40.96000 +0.63	41.03	40.31	40.40	755,000
12 Dec 13	40.33000 -0.62	40.92	40.08	40.90	571,400
11 Dec 13	40.95000 -0.36	41.29	40.71	41.26	501,800
10 Dec 13	41.31000 -0.75	42.00	41.08	41.89	557,400
09 Dec 13	42.06000 +0.43	42.46	41.67	41.99	753,000
06 Dec 13	41.63500 +0.21	42.01	41.28	41.51	977,200
05 Dec 13	41.42500 +0.15	41.50	41.04	41.27	1,078,600
04 Dec 13	41.27000 +0.62	41.49	40.25	40.60	1,274,400
03 Dec 13	40.65500 -0.38	41.23	40.40	41.00	1,038,000
02 Dec 13	41.03000 -0.32	41.49	41.01	41.38	547,600
29 Nov 13	41.34500 -0.10	41.98	41.26	41.69	266,400
27 Nov 13	41.45000 +0.23	41.71	41.26	41.59	612,600
26 Nov 13	41.22500 +1.30	41.67	40.38	40.53	1,307,000
25 Nov 13	39.92500 -1.91	41.85	39.79	41.85	1,803,000
22 Nov 13	41.83500 +0.08	42.13	41.56	41.83	366,800
21 Nov 13	41.75500 +0.59	41.91	41.08	41.17	398,000
20 Nov 13	41.16500 -0.53	42.00	41.01	41.75	449,000
19 Nov 13	41.70000 -0.43	42.15	41.40	42.03	502,200
18 Nov 13	42.13000 -0.13	42.56	41.88	42.28	640,000
15 Nov 13	42.25500 -0.15	42.49	41.82	42.40	795,800
14 Nov 13	42.40500 -0.10	42.67	42.05	42.67	1,448,800
13 Nov 13	42.50000 +0.79	42.50	41.18	41.60	814,000
12 Nov 13	41.70500 -0.18	41.85	41.33	41.66	447,600
11 Nov 13	41.89000 +0.04	42.25	41.75	41.95	788,200
08 Nov 13	41.85000 +0.43	42.49	41.35	41.41	1,248,200
07 Nov 13	41.42000 -1.71	43.36	41.35	43.12	1,216,200
06 Nov 13	43.12500 +1.44	44.18	41.79	42.52	1,844,000
05 Nov 13	41.68500 +0.15	41.76	41.11	41.48	1,537,200
04 Nov 13	41.53500 +0.59	41.76	41.19	41.23	1,465,200
01 Nov 13	40.94500 -0.65	41.60	40.40	41.54	1,590,000
31 Oct 13	41.59250 -0.80	42.31	41.42	42.31	697,600
30 Oct 13	42.39100 -0.74	43.20	42.13	43.20	1,024,800
29 Oct 13	43.13000 +0.29	43.21	42.66	43.02	1,295,200
28 Oct 13	42.84000 +0.53	43.11	42.22	42.22	984,400
25 Oct 13	42.31500 +0.65	42.31	41.55	41.88	919,000
24 Oct 13	41.67000 +0.43	42.17	41.15	41.41	1,489,000
23 Oct 13	41.23500 +0.45	41.35	40.51	40.70	816,000
22 Oct 13	40.78500 +0.63	40.92	40.12	40.22	967,200
21 Oct 13	40.15000 +0.02	40.48	39.97	40.08	1,103,200
18 Oct 13	40.13500 +0.46	40.56	39.67	40.01	1,888,400
17 Oct 13	39.67500 +0.61	39.76	38.63	39.02	1,428,800
16 Oct 13	39.06500 +0.69	39.38	38.51	38.72	1,128,800
15 Oct 13	38.37500 -0.51	39.03	38.12	38.81	1,533,600
14 Oct 13	38.89000 -0.02	38.92	38.25	38.72	1,455,600
11 Oct 13	38.91000 +0.73	38.93	38.08	38.26	858,800
10 Oct 13	38.18400 +1.22	38.43	37.19	37.33	1,602,000
09 Oct 13	36.96000 -0.71	38.09	36.17	37.94	2,389,800
08 Oct 13	37.66500 -2.11	40.26	37.38	39.79	5,298,800
07 Oct 13	39.78000 +0.69	40.20	39.40	39.62	1,602,200
04 Oct 13	39.09000 -0.06	39.40	38.99	39.08	810,600
03 Oct 13	39.15000 -0.19	39.38	38.92	39.17	807,800
02 Oct 13	39.34000 +0.11	39.48	38.80	39.08	970,800
01 Oct 13	39.23000 +0.67	39.26	38.39	38.44	1,147,200
30 Sep 13	38.56000 -0.08	38.58	38.15	38.23	752,800
27 Sep 13	38.64500 +0.13	38.74	38.17	38.46	1,169,800
26 Sep 13	38.52000 +0.39	38.80	38.25	38.26	893,000
25 Sep 13	38.13500 -0.26	38.49	37.90	38.38	989,000
24 Sep 13	38.39000 -0.35	38.90	38.25	38.90	1,013,400
23 Sep 13	38.74500 -0.25	39.42	38.50	39.02	1,274,400
20 Sep 13	38.99500 -1.58	40.53	38.98	40.53	1,565,200
19 Sep 13	40.57500 +0.06	40.78	40.35	40.50	514,400
18 Sep 13	40.51500 +0.19	40.63	39.70	40.21	1,011,200
17 Sep 13	40.32500 +0.23	40.47	40.10	40.34	594,800
16 Sep 13	40.09500 +0.40	40.60	40.07	40.08	1,188,200
13 Sep 13	39.70000 +0.02	39.78	39.28	39.44	1,913,800
12 Sep 13	39.67600 -0.03	39.99	39.50	39.72	769,600
11 Sep 13	39.71000 +0.21	39.76	39.21	39.49	689,200
10 Sep 13	39.50000 -0.31	40.00	39.39	39.92	648,200
09 Sep 13	39.81000 +0.49	39.83	39.38	39.38	696,600
06 Sep 13	39.32500 -0.32	39.99	38.85	39.81	955,800
05 Sep 13	39.64500 -0.46	40.33	39.60	40.21	807,000
04 Sep 13	40.10500 -0.83	40.21	39.63	39.67	3,877,400
03 Sep 13	40.94000 +0.05	41.50	40.44	41.13	697,400
30 Aug 13	40.89000 -0.03	41.07	40.67	40.81	697,000
29 Aug 13	40.91500 +0.94	41.15	40.01	40.03	665,200
28 Aug 13	39.97000 -0.17	40.38	39.78	40.05	635,200
27 Aug 13	40.14000 -0.78	40.97	40.13	40.49	980,600
26 Aug 13	40.92500 +0.01	41.06	40.44	40.91	821,200
23 Aug 13	40.92000 +0.47	41.05	40.04	40.61	1,843,000
22 Aug 13	40.44500 +3.99	42.74	39.42	39.45	5,997,200
21 Aug 13	36.45000 -0.48	37.15	36.26	36.88	1,456,600
20 Aug 13	36.93000 +0.13	37.24	36.56	36.94	726,400
19 Aug 13	36.80500 +0.58	36.85	36.10	36.17	683,000
16 Aug 13	36.22500 -0.42	36.52	36.09	36.49	698,400
15 Aug 13	36.64500 -1.36	37.75	36.54	37.74	956,800
14 Aug 13	38.01000 -0.28	38.47	38.00	38.17	727,200
13 Aug 13	38.28500 +0.29	39.15	38.08	38.13	1,496,600
12 Aug 13	37.99500 +1.04	38.00	37.02	37.04	1,284,200
09 Aug 13	36.95500 +0.26	37.25	36.66	36.72	808,800
08 Aug 13	36.70000 +0.05	37.00	36.50	36.87	833,400
07 Aug 13	36.65000 -0.47	37.09	36.61	37.00	681,600
06 Aug 13	37.12000 -0.13	37.38	36.79	37.28	518,000
05 Aug 13	37.25000 +0.31	37.33	36.83	36.94	860,200
02 Aug 13	36.94500 +0.27	37.04	36.64	36.83	831,000
01 Aug 13	36.67500 +0.19	36.94	36.28	36.71	1,028,600
31 Jul 13	36.48000 -0.56	37.38	36.38	37.15	822,800
30 Jul 13	37.04500 -0.30	37.54	36.98	37.54	757,800
29 Jul 13	37.34500 +0.09	37.58	36.85	37.26	816,400
26 Jul 13	37.26000 -0.14	37.33	36.51	37.12	447,800
25 Jul 13	37.39500 +0.99	37.47	36.31	36.33	804,200
24 Jul 13	36.40000 -0.28	36.99	36.35	36.85	599,800
23 Jul 13	36.68500 -0.24	37.10	36.60	37.03	664,400
22 Jul 13	36.92500 +0.54	37.15	36.22	36.22	1,048,800
19 Jul 13	36.38500 -0.39	36.87	36.10	36.63	1,096,200
18 Jul 13	36.77000 -0.51	37.47	36.51	37.27	994,800
17 Jul 13	37.28000 +0.22	37.99	37.05	37.13	1,398,800
16 Jul 13	37.05900 +1.17	37.24	35.91	36.00	1,760,800
15 Jul 13	35.88500 +0.57	36.10	35.38	35.42	598,200
12 Jul 13	35.31500 -0.04	35.78	35.25	35.54	711,400
11 Jul 13	35.35500 +1.06	35.62	34.74	34.74	1,162,000
10 Jul 13	34.29500 +0.04	34.99	34.25	34.25	908,000
09 Jul 13	34.25000 +0.40	34.50	33.92	34.04	658,800
08 Jul 13	33.84500 +0.68	33.94	33.15	33.19	750,800
05 Jul 13	33.16500 +0.26	33.40	32.75	33.40	791,800
03 Jul 13	32.90000 -0.07	33.12	32.60	32.88	235,200
02 Jul 13	32.97500 +0.05	33.41	32.65	32.81	329,400
01 Jul 13	32.92500 +0.42	33.01	32.38	32.87	973,000
28 Jun 13	32.50500 -0.20	32.94	32.35	32.70	964,400
27 Jun 13	32.70500 +0.16	33.09	32.69	32.78	500,000
26 Jun 13	32.55000 +0.34	32.85	32.13	32.40	534,400
25 Jun 13	32.21000 +0.30	32.47	31.81	32.24	673,600
24 Jun 13	31.90500 -0.14	32.14	31.43	31.85	929,000
21 Jun 13	32.04500 -0.20	32.62	31.53	32.28	1,311,200
20 Jun 13	32.24500 -1.32	33.38	31.92	33.29	1,002,800
19 Jun 13	33.56000 -0.48	34.32	33.56	34.10	824,800
18 Jun 13	34.04500 +0.38	34.10	33.54	33.92	1,575,800
17 Jun 13	33.66500 +0.03	33.86	33.42	33.86	700,000
14 Jun 13	33.64000 +0.01	33.93	33.44	33.69	333,400
13 Jun 13	33.63500 +0.51	33.74	32.83	33.17	412,400
12 Jun 13	33.12000 -0.04	33.44	32.86	33.26	517,200
11 Jun 13	33.16000 -0.03	33.60	32.69	32.91	657,400
10 Jun 13	33.19500 +0.46	33.53	32.52	32.87	796,000
07 Jun 13	32.73500 +0.40	33.03	32.33	32.37	666,800
06 Jun 13	32.33000 -0.22	32.69	31.42	32.47	1,018,800
05 Jun 13	32.55000 -0.91	33.45	32.42	33.38	733,600
04 Jun 13	33.45500 -0.21	34.35	33.38	33.75	1,097,400
03 Jun 13	33.67000 +0.36	33.92	33.17	33.32	1,244,200
31 May 13	33.31000 -0.64	33.79	33.22	33.75	1,152,000
30 May 13	33.95000 -0.11	34.20	33.58	34.04	819,400
29 May 13	34.06000 -0.53	34.92	34.01	34.69	910,400
28 May 13	34.59000 +0.37	35.10	34.35	34.40	1,427,000
24 May 13	34.22000 -0.30	34.49	33.92	34.46	675,000
23 May 13	34.52000 +0.76	34.62	33.37	33.63	1,688,200
22 May 13	33.76000 -0.17	34.54	33.67	34.06	1,042,000
21 May 13	33.93000 +0.44	34.14	33.32	33.39	1,077,400
20 May 13	33.48500 +0.06	33.78	33.29	33.32	1,339,800
17 May 13	33.43000 +0.28	33.47	32.86	33.19	1,077,600
16 May 13	33.15000 +0.63	33.61	32.53	32.54	1,301,600
15 May 13	32.52000 +0.60	32.85	31.83	31.94	1,390,800
14 May 13	31.92500 +0.79	32.00	31.20	31.20	1,338,800
13 May 13	31.13500 +0.12	31.19	30.89	31.04	1,121,200
10 May 13	31.01500 -0.15	31.36	30.83	31.29	957,600
09 May 13	31.16000 -0.27	31.57	30.92	31.45	1,252,800
08 May 13	31.43500 -0.06	31.87	31.22	31.70	1,317,800
07 May 13	31.49000 -0.26	31.92	31.44	31.75	876,000
06 May 13	31.75000 +0.05	32.04	31.45	31.64	1,158,400
03 May 13	31.70500 -1.05	32.50	31.18	32.00	2,998,600
02 May 13	32.75000 +0.45	32.77	31.90	32.33	1,502,200
01 May 13	32.30000 -0.33	32.65	32.17	32.55	863,800
30 Apr 13	32.62500 +0.08	32.81	32.26	32.31	770,600
29 Apr 13	32.54500 -0.10	34.10	32.38	32.83	838,400
26 Apr 13	32.64000 +0.20	32.70	32.18	32.35	1,536,000
25 Apr 13	32.43500 +0.90	32.51	31.68	31.80	1,266,200
24 Apr 13	31.54000 -0.49	32.05	31.48	31.93	1,202,800
23 Apr 13	32.03000 -0.03	32.28	31.76	32.15	895,200
22 Apr 13	32.05500 +1.52	32.63	30.40	30.55	2,023,800
19 Apr 13	30.53000 +0.51	30.57	29.94	30.03	782,800
18 Apr 13	30.02500 +0.00	30.22	29.95	30.15	483,000
17 Apr 13	30.02500 -0.23	30.24	29.88	30.12	955,800
16 Apr 13	30.25500 +0.25	30.33	29.98	30.22	971,200
15 Apr 13	30.00000 -0.69	30.65	29.89	30.46	728,000
12 Apr 13	30.69500 -0.01	30.75	30.20	30.48	696,000
11 Apr 13	30.71000 -0.34	31.23	30.60	31.03	835,200
10 Apr 13	31.05000 +0.55	31.10	30.48	30.48	846,600
09 Apr 13	30.49500 +0.12	30.72	30.21	30.45	717,200
08 Apr 13	30.38000 +0.33	30.41	30.00	30.15	648,800
05 Apr 13	30.04500 -0.13	30.10	29.63	29.68	888,600
04 Apr 13	30.17500 +0.20	30.22	29.75	29.94	939,200
03 Apr 13	29.97000 -0.76	30.81	29.86	30.75	1,195,600
02 Apr 13	30.73000 +0.33	31.19	30.56	30.58	1,332,200
01 Apr 13	30.39500 -0.15	30.80	30.11	30.60	949,400
28 Mar 13	30.54000 -0.25	30.88	30.50	30.86	935,400
27 Mar 13	30.79000 -0.29	31.07	30.57	30.91	867,200
26 Mar 13	31.08500 +0.32	31.09	30.62	30.82	1,004,200
25 Mar 13	30.76000 -0.19	31.32	30.69	31.05	821,200
22 Mar 13	30.95000 +0.29	31.28	30.80	30.91	1,662,400
21 Mar 13	30.66000 +0.33	30.72	29.97	30.13	1,303,000
20 Mar 13	30.33500 -0.14	30.66	30.10	30.63	1,126,000
19 Mar 13	30.47000 +1.90	30.66	29.23	29.23	3,456,200
18 Mar 13	28.56500 -0.51	28.94	28.43	28.67	1,524,200
15 Mar 13	29.07500 +0.19	29.17	28.66	28.91	1,964,000
14 Mar 13	28.89000 +0.19	28.93	28.55	28.77	1,097,800
13 Mar 13	28.70000 +0.14	28.77	28.37	28.50	1,277,200
12 Mar 13	28.56000 +0.27	28.60	28.17	28.17	1,364,000
11 Mar 13	28.29000 -0.12	28.48	28.18	28.31	928,200
08 Mar 13	28.41000 +0.35	28.43	28.07	28.34	905,600
07 Mar 13	28.06000 +0.02	28.30	27.83	28.11	870,800
06 Mar 13	28.04000 -0.09	28.29	27.86	28.23	1,496,200
05 Mar 13	28.13500 +0.32	28.41	27.89	27.89	2,275,600
04 Mar 13	27.81500 +0.35	27.87	27.39	27.40	2,264,200
01 Mar 13	27.47000 +0.09	27.50	27.01	27.22	1,553,000
28 Feb 13	27.38050 +0.34	27.58	27.05	27.05	2,145,800
27 Feb 13	27.04000 +0.01	27.50	26.77	26.95	2,173,400
26 Feb 13	27.03000 +0.52	27.13	26.21	26.74	2,630,600
25 Feb 13	26.51500 -0.95	27.55	26.30	27.50	5,099,000
22 Feb 13	27.47000 -1.36	29.00	27.44	28.92	3,679,000
21 Feb 13	28.82500 -0.20	29.15	28.00	28.99	6,547,800
20 Feb 13	29.02500 -0.72	29.91	28.99	29.85	2,811,800
19 Feb 13	29.74500 -0.08	30.11	29.65	29.90	2,080,200
15 Feb 13	29.83000 -0.45	30.38	29.81	30.38	2,600,000
14 Feb 13	30.28500 -0.05	30.61	30.15	30.28	1,414,400
13 Feb 13	30.33000 +0.13	30.77	30.07	30.22	1,536,200
12 Feb 13	30.20000 +0.39	30.24	29.70	29.80	1,565,600
11 Feb 13	29.81500 -0.19	30.15	29.67	30.09	1,189,400
08 Feb 13	30.01000 -0.33	30.95	29.95	30.18	2,126,400
07 Feb 13	30.34000 +1.32	30.49	28.92	29.38	3,155,600
06 Feb 13	29.02000 -0.68	29.63	28.28	28.50	5,187,000
05 Feb 13	29.70000 +0.98	30.00	28.75	28.76	3,740,600
04 Feb 13	28.72000 +0.06	28.88	28.31	28.60	2,420,200
01 Feb 13	28.66000 +0.16	28.95	28.18	28.46	2,041,800
31 Jan 13	28.50100 +1.02	29.38	28.00	28.06	3,571,000
30 Jan 13	27.48500 +0.00	27.85	26.72	27.63	2,772,800
29 Jan 13	27.48500 -0.27	27.82	27.20	27.67	1,513,000
28 Jan 13	27.76000 -0.99	28.92	27.75	28.71	2,983,800
25 Jan 13	28.75500 +1.13	28.77	27.59	27.60	2,022,400
24 Jan 13	27.62500 +0.47	27.69	27.16	27.26	1,058,400
23 Jan 13	27.16000 -0.50	27.81	27.08	27.68	2,141,400
22 Jan 13	27.65500 +0.13	27.89	27.33	27.52	1,939,000
18 Jan 13	27.53000 -0.53	28.07	27.46	28.00	1,837,600
17 Jan 13	28.06500 +1.39	28.48	26.84	26.84	3,565,800
16 Jan 13	26.68000 -0.18	26.85	26.16	26.73	1,540,000
15 Jan 13	26.86500 +0.60	26.92	26.10	26.18	1,514,400
14 Jan 13	26.26500 -0.40	26.75	26.15	26.67	1,817,600
11 Jan 13	26.66000 -0.29	27.17	26.53	27.02	1,867,000
10 Jan 13	26.95000 -0.23	27.20	26.73	27.00	1,122,400
09 Jan 13	27.18000 +0.11	27.30	26.82	27.21	1,582,800
08 Jan 13	27.06500 +0.30	27.20	26.06	26.67	3,579,800
07 Jan 13	26.77000 -1.49	28.16	26.35	28.11	3,610,800
04 Jan 13	28.26000 -0.02	28.39	27.93	28.25	2,159,600
03 Jan 13	28.28000 +0.04	28.32	26.63	28.22	3,951,800
02 Jan 13	28.24000 +1.13	29.29	27.77	28.25	1,918,600
31 Dec 12	27.11000 +0.77	27.13	25.75	26.28	1,650,200
28 Dec 12	26.34000 -0.19	26.95	26.33	26.49	749,200
27 Dec 12	26.53500 -0.10	26.83	26.34	26.55	1,137,600
26 Dec 12	26.64000 -0.33	27.00	26.37	26.95	1,246,000
24 Dec 12	26.97000 -0.36	27.57	26.95	27.42	265,200
21 Dec 12	27.33000 -0.64	27.72	26.92	27.72	2,205,000
20 Dec 12	27.96580 -0.62	28.50	27.92	28.36	859,200
19 Dec 12	28.58500 +0.61	28.83	27.97	28.05	1,483,200
18 Dec 12	27.97480 -0.20	28.37	27.77	28.32	1,317,800
17 Dec 12	28.17500 +0.16	28.52	28.00	28.08	749,000
14 Dec 12	28.01000 -0.11	28.28	27.81	28.08	848,200
13 Dec 12	28.12500 -0.52	28.91	28.08	28.61	769,600
12 Dec 12	28.64500 -0.11	28.93	28.46	28.77	898,200
11 Dec 12	28.76000 +0.03	29.03	28.47	28.85	1,026,000
10 Dec 12	28.73000 -0.37	29.28	28.44	29.18	1,111,600
07 Dec 12	29.10000 +0.01	29.59	29.09	29.24	729,600
06 Dec 12	29.09500 -0.74	29.97	29.00	29.74	2,007,600
05 Dec 12	29.83000 -0.49	30.40	29.80	30.34	560,000
04 Dec 12	30.32000 -0.06	30.76	30.00	30.48	930,600
03 Dec 12	30.38000 +0.24	30.47	29.81	30.38	906,200
30 Nov 12	30.13500 -0.15	30.58	30.00	30.41	951,600
29 Nov 12	30.28500 -0.05	30.57	30.13	30.53	672,600
28 Nov 12	30.33500 -0.07	30.37	29.90	30.20	665,000
27 Nov 12	30.40900 +0.31	30.71	30.14	30.56	948,200
26 Nov 12	30.10000 -1.00	30.46	29.78	30.11	1,380,000
23 Nov 12	31.10000 +0.35	31.15	30.60	30.80	202,800
21 Nov 12	30.75500 -0.25	31.08	30.55	30.97	423,400
20 Nov 12	31.00000 +0.05	31.20	30.69	30.99	706,000
19 Nov 12	30.95000 +1.00	31.07	30.20	30.29	1,134,400
16 Nov 12	29.94990 +0.38	29.99	29.08	29.57	1,458,200
15 Nov 12	29.57000 +0.18	29.63	28.97	29.35	1,875,400
14 Nov 12	29.38500 -1.30	30.76	29.26	30.19	1,560,200
13 Nov 12	30.68000 +0.33	30.74	30.04	30.14	1,323,000
12 Nov 12	30.35500 -0.09	30.64	29.85	30.45	948,800
09 Nov 12	30.44000 +0.23	31.06	30.22	30.25	1,490,200
08 Nov 12	30.21500 -0.31	30.80	29.88	30.25	1,948,000
07 Nov 12	30.52000 +0.65	30.94	29.40	29.50	3,515,000
06 Nov 12	29.87500 +0.98	29.96	28.94	29.05	1,762,200
05 Nov 12	28.90000 +0.27	29.39	28.35	28.55	1,747,800
02 Nov 12	28.62500 -0.84	31.25	28.28	30.82	4,731,800
01 Nov 12	29.47000 +0.57	29.70	28.67	28.83	1,945,000
31 Oct 12	28.90000 +0.17	29.11	28.50	28.86	1,223,000
26 Oct 12	28.73000 -0.39	29.65	28.69	29.14	1,131,800
25 Oct 12	29.11500 -0.22	29.90	29.01	29.58	673,200
24 Oct 12	29.33000 +0.11	29.50	29.25	29.42	635,000
23 Oct 12	29.21500 -0.57	29.73	29.00	29.50	1,299,400
22 Oct 12	29.78000 -0.08	30.16	29.55	29.90	1,419,000
19 Oct 12	29.86000 -0.11	30.01	29.63	29.83	1,139,400
18 Oct 12	29.97500 +0.20	30.16	29.68	29.68	1,094,600
17 Oct 12	29.77500 -0.18	30.17	29.60	29.98	784,800
16 Oct 12	29.95500 +0.18	30.07	29.57	29.73	1,103,400
15 Oct 12	29.77000 +0.31	30.16	29.39	29.39	1,605,400
12 Oct 12	29.46000 -1.07	30.65	28.23	30.49	6,124,200
11 Oct 12	30.52500 -0.90	31.63	30.24	31.39	1,821,200
10 Oct 12	31.42500 -0.01	31.54	30.77	31.45	1,166,000
09 Oct 12	31.43500 -0.66	32.24	31.18	32.03	1,352,600
08 Oct 12	32.10000 +0.07	32.31	31.70	32.02	1,114,600
05 Oct 12	32.02500 +0.14	33.10	31.98	32.35	1,477,400
04 Oct 12	31.88500 -0.45	32.58	31.66	32.35	1,614,600
03 Oct 12	32.34000 -0.36	32.92	32.28	32.78	1,250,600
02 Oct 12	32.70000 -0.08	33.10	32.46	32.97	1,768,000
01 Oct 12	32.78500 +1.28	33.02	31.67	31.75	2,392,200
28 Sep 12	31.50000 -0.56	31.99	31.50	31.99	956,400
27 Sep 12	32.06500 +0.65	32.44	31.41	31.59	1,181,400
26 Sep 12	31.41500 -0.13	31.94	31.14	31.52	1,483,800
25 Sep 12	31.54385 -0.63	32.81	31.42	32.31	2,222,000
24 Sep 12	32.17500 -0.44	33.17	32.12	33.03	1,566,000
21 Sep 12	32.62000 -0.52	33.44	32.38	33.44	2,620,000
20 Sep 12	33.14000 -0.60	33.72	33.06	33.47	933,400
19 Sep 12	33.74000 +0.17	34.13	33.46	33.72	979,800
18 Sep 12	33.57500 -0.52	34.38	33.33	34.01	1,100,600
17 Sep 12	34.10000 +0.13	34.15	33.51	33.70	529,600
14 Sep 12	33.97500 -0.52	34.75	33.88	34.50	779,600
13 Sep 12	34.49995 +0.60	34.56	33.83	34.01	1,040,600
12 Sep 12	33.90000 -0.99	35.12	33.61	35.10	1,770,800
11 Sep 12	34.89500 -0.88	35.72	34.67	35.72	1,297,800
10 Sep 12	35.77500 +0.04	36.07	35.23	35.88	698,400
07 Sep 12	35.73500 -0.83	36.85	35.65	36.85	1,028,200
06 Sep 12	36.57000 +0.92	36.86	35.95	35.96	1,276,800
05 Sep 12	35.65500 -0.25	36.10	35.55	35.95	1,361,600
04 Sep 12	35.90500 +1.41	36.10	34.71	34.77	2,179,200
31 Aug 12	34.49500 +0.24	34.59	34.22	34.46	879,600
30 Aug 12	34.25500 -0.01	34.45	34.10	34.22	904,200
29 Aug 12	34.27000 -0.53	34.78	34.24	34.76	1,898,600
28 Aug 12	34.80000 +0.08	35.24	34.65	34.92	1,747,800
27 Aug 12	34.72000 -0.15	35.33	34.56	34.90	2,058,200
24 Aug 12	34.87500 +0.99	35.37	33.87	33.90	3,966,400
23 Aug 12	33.88500 +5.43	34.15	32.43	32.49	9,588,600
22 Aug 12	28.45500 +0.08	28.57	27.91	28.38	1,262,200
21 Aug 12	28.37500 +0.41	28.60	28.04	28.04	1,436,800
20 Aug 12	27.97000 +0.38	28.00	27.45	27.64	784,200
17 Aug 12	27.59500 +0.41	27.66	26.88	27.10	763,600
16 Aug 12	27.18500 +0.22	27.33	26.81	26.99	967,200
15 Aug 12	26.96500 +0.61	27.47	26.36	26.40	1,136,400
14 Aug 12	26.35500 +0.49	26.59	25.86	25.86	1,326,800
13 Aug 12	25.86000 -1.02	27.03	25.69	27.03	2,338,600
10 Aug 12	26.88000 -0.81	27.67	26.83	27.67	820,200
09 Aug 12	27.68500 +0.16	27.73	27.18	27.51	792,000
08 Aug 12	27.52000 -0.06	27.78	27.39	27.53	536,600
07 Aug 12	27.58000 -0.28	28.15	27.52	28.10	1,084,800
06 Aug 12	27.86500 -0.11	28.31	27.63	27.95	572,400
03 Aug 12	27.97500 +0.52	28.45	27.78	27.92	789,200
02 Aug 12	27.46000 +0.05	27.69	26.77	27.02	738,400
01 Aug 12	27.41000 -0.43	28.00	27.39	27.89	829,400
31 Jul 12	27.84500 -0.56	28.65	27.84	28.57	674,600
30 Jul 12	28.40000 -0.23	28.94	28.32	28.75	751,800
27 Jul 12	28.62500 +0.85	28.75	27.60	27.98	1,354,400
26 Jul 12	27.77000 +0.94	28.44	27.39	27.41	1,397,600
25 Jul 12	26.83500 +0.55	27.05	26.41	26.47	803,200
24 Jul 12	26.28000 -0.29	26.80	25.94	26.75	970,600
23 Jul 12	26.57000 -0.60	26.68	26.32	26.67	1,063,800
20 Jul 12	27.17000 -1.17	28.00	27.00	27.99	1,887,400
19 Jul 12	28.34000 -0.29	28.67	28.27	28.66	664,000
18 Jul 12	28.63000 -0.08	29.16	28.48	28.69	920,000
17 Jul 12	28.70500 +0.34	28.85	28.31	28.38	954,600
16 Jul 12	28.36000 -0.01	28.38	28.13	28.37	727,600
13 Jul 12	28.37000 +0.29	28.47	28.13	28.16	1,065,400
12 Jul 12	28.08500 +0.12	28.14	27.59	27.77	829,600
11 Jul 12	27.96500 -0.14	28.26	27.70	28.18	871,600
10 Jul 12	28.10000 -0.02	28.43	27.99	28.18	1,007,000
09 Jul 12	28.12500 -0.03	28.33	27.88	28.19	1,175,600
06 Jul 12	28.16000 +0.16	28.18	27.67	27.84	695,200
05 Jul 12	28.00500 +0.31	28.05	27.49	27.61	586,400
03 Jul 12	27.69500 -0.17	27.75	27.39	27.64	568,600
02 Jul 12	27.86500 +0.34	27.89	27.31	27.52	1,135,000
29 Jun 12	27.52000 +0.59	27.74	27.05	27.33	1,288,000
28 Jun 12	26.93500 +0.42	27.04	26.27	26.27	1,597,600
27 Jun 12	26.51000 +0.86	26.53	25.68	25.69	1,573,000
26 Jun 12	25.65000 +0.54	25.70	25.06	25.10	1,132,000
25 Jun 12	25.11000 -0.40	25.30	24.82	25.17	1,315,000
22 Jun 12	25.51000 -0.38	26.38	25.42	25.77	3,961,200
21 Jun 12	25.88500 -0.83	26.82	25.83	26.82	1,246,600
20 Jun 12	26.71500 -0.47	27.23	26.60	27.10	783,400
19 Jun 12	27.18500 +0.15	27.38	26.92	27.05	855,200
18 Jun 12	27.03000 +0.07	27.35	26.75	26.79	841,200
15 Jun 12	26.96000 +0.26	27.13	26.51	26.60	1,166,000
14 Jun 12	26.69500 -0.04	27.04	26.45	26.66	831,200
13 Jun 12	26.73500 -0.14	27.15	26.62	26.75	992,000
12 Jun 12	26.88000 +0.19	27.02	26.49	26.49	675,200
11 Jun 12	26.69000 -0.26	27.81	26.48	27.51	1,578,400
08 Jun 12	26.95500 +0.17	27.08	26.36	26.58	1,166,800
07 Jun 12	26.78000 -0.50	27.73	26.66	27.66	1,171,200
06 Jun 12	27.28500 +0.35	27.63	27.01	27.01	932,400
05 Jun 12	26.93500 +0.18	27.16	26.52	26.67	990,200
04 Jun 12	26.75500 -0.13	27.15	26.34	27.00	1,597,400
01 Jun 12	26.88000 -0.87	27.70	26.53	27.17	1,669,400
31 May 12	27.74500 -0.38	28.11	27.60	28.08	1,675,400
30 May 12	28.12000 -0.28	28.50	27.95	28.42	1,603,000
29 May 12	28.40000 +0.42	28.71	28.04	28.15	1,195,200
25 May 12	27.97500 +0.45	28.06	27.60	27.68	847,800
24 May 12	27.52000 +0.35	27.54	27.01	27.36	975,800
23 May 12	27.17000 +0.33	27.37	26.65	26.78	1,390,000
22 May 12	26.84000 +0.11	27.30	26.67	26.73	983,400
21 May 12	26.72500 +0.77	26.75	25.64	26.09	1,203,800
18 May 12	25.95000 -0.47	26.49	25.78	26.31	1,322,200
17 May 12	26.42000 -0.66	27.11	26.33	27.00	1,483,600
16 May 12	27.08500 +0.53	27.45	26.51	26.74	1,795,800
15 May 12	26.55000 -0.20	26.74	26.38	26.70	1,831,800
14 May 12	26.75000 -0.31	27.26	26.54	26.97	1,304,600
11 May 12	27.05500 +0.51	27.99	26.35	26.38	3,159,000
10 May 12	26.55000 +0.38	26.75	25.70	26.25	1,790,000
09 May 12	26.16500 +0.68	26.23	25.14	25.28	1,684,000
08 May 12	25.48500 +0.03	25.53	24.78	25.45	1,474,800
07 May 12	25.45500 +0.32	25.50	24.84	25.02	824,000
04 May 12	25.13500 +1.48	25.89	23.63	24.24	3,549,600
03 May 12	23.65500 -0.40	24.69	23.43	24.68	1,788,000
02 May 12	24.06000 +0.26	24.06	23.84	23.97	712,600
01 May 12	23.79500 +0.15	24.23	23.73	23.75	882,600
30 Apr 12	23.65000 -0.23	23.98	23.55	23.92	1,100,400
27 Apr 12	23.88000 +0.23	24.10	23.63	23.76	522,800
26 Apr 12	23.64500 +0.25	24.00	23.30	23.43	891,000
25 Apr 12	23.39500 +0.95	23.41	22.51	22.72	1,222,000
24 Apr 12	22.44500 -0.15	22.78	22.23	22.69	845,000
23 Apr 12	22.59500 -0.60	23.60	22.53	23.60	834,400
20 Apr 12	23.19500 +0.60	23.71	22.55	22.85	1,452,200
19 Apr 12	22.59500 +0.09	22.66	22.32	22.53	435,200
18 Apr 12	22.50500 +0.06	22.68	22.32	22.42	622,800
17 Apr 12	22.44000 +0.18	22.49	22.27	22.46	578,000
16 Apr 12	22.26500 -0.23	22.56	22.23	22.53	442,800
13 Apr 12	22.49000 +0.07	22.54	22.25	22.28	753,000
12 Apr 12	22.42500 +0.40	22.45	21.98	21.99	690,200
11 Apr 12	22.02000 +0.44	22.04	21.41	21.75	762,200
10 Apr 12	21.58000 -0.43	22.15	21.47	21.99	870,400
09 Apr 12	22.01500 -0.32	22.17	21.90	22.07	506,600
05 Apr 12	22.33000 -0.51	22.75	22.22	22.75	1,134,000
04 Apr 12	22.84000 +0.09	23.00	22.49	22.64	1,104,600
03 Apr 12	22.75500 +0.38	23.25	22.20	22.36	1,327,800
02 Apr 12	22.38000 +0.47	22.38	21.78	21.78	792,600
30 Mar 12	21.90500 -0.05	22.33	21.88	22.17	407,400
29 Mar 12	21.95000 -0.22	22.07	21.58	22.00	572,400
28 Mar 12	22.16500 +0.03	22.41	21.84	22.08	713,400
27 Mar 12	22.13500 -0.02	22.31	22.00	22.13	721,200
26 Mar 12	22.15500 +0.50	22.20	21.77	21.89	491,000
23 Mar 12	21.66000 +0.29	21.70	21.20	21.28	472,200
22 Mar 12	21.37000 -0.10	21.42	21.19	21.33	573,600
21 Mar 12	21.47500 -0.08	21.83	21.48	21.64	536,800
20 Mar 12	21.56000 -0.28	21.80	21.56	21.74	554,200
19 Mar 12	21.84000 +0.42	21.90	21.34	21.45	988,600
16 Mar 12	21.41500 +0.02	21.48	21.30	21.47	615,800
15 Mar 12	21.40000 -0.03	21.48	21.21	21.42	503,000
14 Mar 12	21.43000 -0.06	21.50	21.15	21.50	699,800
13 Mar 12	21.48500 +0.92	21.50	20.55	20.74	1,163,200
12 Mar 12	20.56500 -0.08	20.74	20.38	20.56	385,200
09 Mar 12	20.64500 +0.34	20.70	20.25	20.32	400,400
08 Mar 12	20.31000 +0.05	20.41	20.08	20.33	230,000
07 Mar 12	20.26000 +0.26	20.29	19.95	20.05	370,800
06 Mar 12	20.00500 -0.55	20.54	20.00	20.35	377,800
05 Mar 12	20.55500 +0.06	20.66	20.33	20.48	371,200
02 Mar 12	20.50000 -0.31	20.89	20.39	20.86	874,200
01 Mar 12	20.81000 +0.39	21.01	20.26	20.51	1,264,400
29 Feb 12	20.42000 +0.36	20.45	20.06	20.14	847,400
28 Feb 12	20.05500 +0.14	20.21	19.93	19.94	824,800
27 Feb 12	19.92000 -0.41	20.25	19.58	20.17	701,200
24 Feb 12	20.33000 -0.14	20.53	20.28	20.48	513,800
23 Feb 12	20.47000 +0.42	20.50	19.90	20.00	661,200
22 Feb 12	20.04500 +0.00	20.19	19.91	19.97	506,200
21 Feb 12	20.04000 +0.13	20.18	19.86	20.01	859,200
17 Feb 12	19.91500 -0.06	20.06	19.76	20.06	495,200
16 Feb 12	19.97500 +0.16	20.18	19.76	19.80	783,800
15 Feb 12	19.82000 -0.26	20.28	19.69	20.10	597,000
14 Feb 12	20.07500 -0.09	20.09	19.75	20.00	624,200
13 Feb 12	20.16500 +0.18	20.28	20.00	20.21	407,000
10 Feb 12	19.98750 -0.34	20.17	19.87	20.08	719,000
09 Feb 12	20.33000 -0.12	20.57	20.32	20.43	565,000
08 Feb 12	20.45000 -0.23	20.71	20.21	20.68	818,600
07 Feb 12	20.68000 -0.27	21.06	20.57	20.99	1,170,200
06 Feb 12	20.95000 +0.31	21.17	20.65	20.70	990,600
03 Feb 12	20.64000 +0.18	20.81	20.57	20.77	1,281,400
02 Feb 12	20.45500 +1.08	20.65	19.48	19.50	2,158,600
01 Feb 12	19.38000 +0.09	19.43	19.25	19.28	1,016,600
31 Jan 12	19.29000 +0.02	19.47	19.21	19.40	1,218,600
30 Jan 12	19.27000 +0.50	19.28	18.58	18.60	1,188,400
27 Jan 12	18.77500 +0.15	18.78	18.54	18.54	424,800
26 Jan 12	18.62000 -0.06	18.79	18.54	18.73	514,800
25 Jan 12	18.68500 +0.07	18.74	18.38	18.52	394,400
24 Jan 12	18.61500 +0.16	18.65	18.15	18.33	490,800
23 Jan 12	18.46000 -0.12	18.72	18.36	18.51	485,600
20 Jan 12	18.57500 -0.03	18.67	18.47	18.60	684,000
19 Jan 12	18.60500 +0.30	18.62	18.26	18.31	712,800
18 Jan 12	18.31000 +0.31	18.34	17.90	17.98	681,400
17 Jan 12	18.00000 +0.27	18.10	17.70	17.75	758,000
13 Jan 12	17.73000 +0.05	17.74	17.52	17.52	558,200
12 Jan 12	17.68500 +0.02	17.76	17.62	17.74	484,600
11 Jan 12	17.66500 +0.03	17.70	17.52	17.52	867,400
10 Jan 12	17.63500 +0.02	17.86	17.59	17.84	653,000
09 Jan 12	17.61500 +0.11	17.73	17.50	17.63	898,800
06 Jan 12	17.50000 +0.27	17.64	17.20	17.27	1,061,600
05 Jan 12	17.23000 -0.43	17.60	16.86	17.53	2,806,400
04 Jan 12	17.66000 -0.51	18.10	17.65	18.05	926,800
03 Jan 12	18.17500 -0.16	18.82	18.06	18.73	837,400
30 Dec 11	18.33000 -0.48	18.88	18.33	18.78	549,400
29 Dec 11	18.81000 +0.24	18.88	18.60	18.68	440,000
28 Dec 11	18.57000 -0.26	18.87	18.53	18.87	374,200
27 Dec 11	18.82500 +0.16	18.88	18.60	18.60	315,000
23 Dec 11	18.66500 -0.13	18.82	18.63	18.79	339,600
22 Dec 11	18.79000 -0.20	19.10	18.77	19.06	425,600
21 Dec 11	18.99500 +0.10	19.08	18.75	18.93	396,600
20 Dec 11	18.90000 +0.65	18.91	18.50	18.57	661,000
19 Dec 11	18.25000 -0.14	18.68	18.23	18.45	682,800
16 Dec 11	18.38500 -0.01	18.67	18.25	18.49	1,235,600
15 Dec 11	18.39500 +0.22	18.44	18.13	18.39	558,000
14 Dec 11	18.17500 +0.17	18.34	17.75	17.92	1,079,200
13 Dec 11	18.00000 -0.06	18.48	17.93	18.22	565,600
12 Dec 11	18.06000 -0.17	18.10	17.79	18.08	448,200
09 Dec 11	18.23000 +0.23	18.39	17.97	17.97	550,400
08 Dec 11	17.99500 -0.05	18.06	17.83	17.92	676,800
07 Dec 11	18.05000 -0.11	18.11	17.70	18.08	577,200
06 Dec 11	18.16000 +0.00	18.33	18.13	18.22	494,400
05 Dec 11	18.16000 -0.15	18.75	18.07	18.61	941,200
02 Dec 11	18.31000 +0.13	18.51	18.23	18.23	637,600
01 Dec 11	18.18500 -0.49	18.65	18.16	18.59	995,600
30 Nov 11	18.67000 -0.03	19.24	18.45	19.11	1,744,200
29 Nov 11	18.70000 +0.12	18.70	18.26	18.49	1,237,600
28 Nov 11	18.58000 +0.96	18.58	17.93	17.93	921,600
25 Nov 11	17.62000 -0.01	17.93	17.51	17.55	265,200
23 Nov 11	17.63500 -0.61	18.31	17.63	18.03	840,000
22 Nov 11	18.25000 +0.56	18.37	17.57	17.60	1,502,600
21 Nov 11	17.69000 +0.02	17.82	17.40	17.52	1,056,400
18 Nov 11	17.67000 +0.18	17.76	17.24	17.45	688,200
17 Nov 11	17.48500 -0.24	17.81	17.31	17.64	629,800
16 Nov 11	17.72500 +0.02	17.95	17.19	17.50	1,074,000
15 Nov 11	17.70500 +0.45	17.77	17.16	17.24	1,042,800
14 Nov 11	17.25000 +0.23	17.37	16.85	16.91	740,000
11 Nov 11	17.02500 +0.30	17.08	16.61	16.91	425,400
10 Nov 11	16.72500 +0.22	16.77	16.42	16.72	630,000
09 Nov 11	16.51000 -0.42	16.95	16.44	16.49	697,200
08 Nov 11	16.93000 +0.29	16.99	16.48	16.68	550,200
07 Nov 11	16.64000 -0.02	16.70	16.44	16.60	652,400
04 Nov 11	16.65500 -0.28	16.82	16.60	16.82	423,800
03 Nov 11	16.93500 +0.38	16.95	16.47	16.80	809,600
02 Nov 11	16.56000 +0.12	16.66	15.57	15.77	1,621,200
01 Nov 11	16.44000 -0.34	16.58	15.88	16.17	1,345,800
31 Oct 11	16.78000 -0.30	17.08	16.73	16.95	633,000
28 Oct 11	17.07500 -0.21	17.41	16.98	17.30	406,200
27 Oct 11	17.28500 +0.74	17.35	16.92	17.00	1,012,800
26 Oct 11	16.54500 +0.34	16.64	16.08	16.37	839,000
25 Oct 11	16.21000 +0.24	16.53	15.90	15.92	934,800
24 Oct 11	15.97000 -0.01	16.00	15.77	16.00	781,000
21 Oct 11	15.98000 +0.27	16.00	15.72	15.93	570,400
20 Oct 11	15.70500 -0.07	15.74	15.48	15.74	442,400
19 Oct 11	15.77000 +0.01	16.15	15.70	15.80	840,000
18 Oct 11	15.76000 +0.39	15.78	15.13	15.33	539,200
17 Oct 11	15.37500 -0.27	15.63	15.31	15.48	489,200
14 Oct 11	15.65000 +0.32	15.68	15.39	15.49	302,400
13 Oct 11	15.33000 -0.03	15.52	15.14	15.31	275,600
12 Oct 11	15.36500 +0.02	15.65	15.30	15.48	715,000
11 Oct 11	15.34000 -0.24	15.59	15.28	15.47	544,600
10 Oct 11	15.58500 +0.63	15.75	15.09	15.27	822,800
07 Oct 11	14.96000 -0.11	15.17	14.51	15.05	1,097,000
06 Oct 11	15.07000 +0.45	15.09	14.57	14.61	495,200
05 Oct 11	14.61500 +0.03	14.70	14.39	14.60	337,800
04 Oct 11	14.58500 +0.43	14.60	13.95	14.05	932,400
03 Oct 11	14.15500 -1.12	15.18	14.14	15.17	957,400
30 Sep 11	15.27500 +0.09	15.47	14.85	15.02	886,200
29 Sep 11	15.19000 +0.17	15.38	14.82	15.38	506,200
28 Sep 11	15.02000 -0.47	15.64	15.01	15.49	735,000
27 Sep 11	15.49500 -0.01	15.85	15.38	15.63	837,200
26 Sep 11	15.50000 +0.06	15.59	15.25	15.55	389,600
23 Sep 11	15.44500 -0.04	15.60	15.14	15.48	586,200
22 Sep 11	15.48500 -0.34	15.80	15.16	15.34	1,536,000
21 Sep 11	15.82000 -0.08	16.11	15.81	15.89	1,134,400
20 Sep 11	15.89500 +0.06	16.20	15.77	15.90	725,400
19 Sep 11	15.84000 -0.31	15.99	15.63	15.86	521,600
16 Sep 11	16.15000 -0.07	16.33	16.06	16.16	1,089,200
15 Sep 11	16.22000 +0.10	16.42	15.97	16.24	780,600
14 Sep 11	16.11500 +0.06	16.31	15.81	16.13	837,600
13 Sep 11	16.05500 +0.31	16.11	15.60	15.74	769,800
12 Sep 11	15.74500 -0.13	15.82	15.29	15.61	828,800
09 Sep 11	15.87500 -0.17	16.12	15.66	15.93	1,013,600
08 Sep 11	16.05000 +0.05	16.15	15.76	15.86	815,000
07 Sep 11	15.99500 +0.57	16.03	15.59	15.70	606,400
06 Sep 11	15.42500 +0.24	15.47	14.75	14.77	706,000
02 Sep 11	15.18500 -0.49	15.68	15.13	15.39	484,800
01 Sep 11	15.67500 -0.14	16.00	15.56	15.79	758,800
31 Aug 11	15.81500 -0.21	16.30	15.64	16.13	873,400
30 Aug 11	16.02000 +0.00	16.17	15.68	16.02	1,229,800
29 Aug 11	16.02000 +0.16	16.14	15.73	16.00	1,089,200
26 Aug 11	15.86500 +0.43	15.90	15.16	15.51	973,400
25 Aug 11	15.43500 -0.44	16.15	15.39	16.02	791,200
24 Aug 11	15.87500 +0.44	16.17	15.21	15.55	1,922,600
23 Aug 11	15.43000 +1.26	15.48	14.11	14.20	978,200
22 Aug 11	14.17500 -0.23	14.83	14.06	14.83	771,800
19 Aug 11	14.41000 -0.27	14.91	14.31	14.39	604,600
18 Aug 11	14.67500 -0.89	15.02	14.48	15.02	876,000
17 Aug 11	15.56500 +0.57	15.87	15.36	15.36	857,000
16 Aug 11	14.99500 -0.01	15.14	14.63	14.88	408,400
15 Aug 11	15.00000 +0.41	15.02	14.57	14.70	712,600
12 Aug 11	14.58500 +0.39	14.64	14.19	14.39	504,200
11 Aug 11	14.20000 +0.43	14.42	13.74	13.89	735,800
10 Aug 11	13.77000 -0.35	14.18	13.47	13.78	792,800
09 Aug 11	14.12500 +0.82	14.14	13.05	13.49	875,000
08 Aug 11	13.30000 -1.48	14.74	13.27	14.30	904,000
05 Aug 11	14.78500 +0.02	15.06	14.08	14.89	770,400
04 Aug 11	14.76500 -1.03	15.85	14.75	15.65	592,000
03 Aug 11	15.80000 +0.01	15.81	15.43	15.77	521,000
02 Aug 11	15.79000 -0.44	16.33	15.79	16.12	427,600
01 Aug 11	16.23000 +0.06	16.48	15.95	16.31	646,000
29 Jul 11	16.16500 +0.06	16.23	15.83	15.88	572,400
28 Jul 11	16.10500 +0.22	16.41	15.90	15.90	483,000
27 Jul 11	15.88000 -0.56	16.32	15.80	16.32	650,000
26 Jul 11	16.44000 +0.10	16.54	16.26	16.35	412,600
25 Jul 11	16.34500 -0.39	16.72	16.33	16.53	442,600
22 Jul 11	16.73500 +0.00	16.88	16.52	16.75	334,400
21 Jul 11	16.73500 +0.06	16.81	16.62	16.69	236,400
20 Jul 11	16.67500 -0.21	16.92	16.57	16.86	502,200
19 Jul 11	16.88500 +0.30	16.92	16.58	16.65	402,000
18 Jul 11	16.58500 -0.09	16.64	16.25	16.55	586,600
15 Jul 11	16.67000 +0.10	16.72	16.28	16.59	661,400
14 Jul 11	16.57000 +0.04	16.74	16.43	16.58	530,400
13 Jul 11	16.53000 +0.11	16.72	16.50	16.56	552,200
12 Jul 11	16.41500 -0.07	16.64	16.31	16.37	590,000
11 Jul 11	16.49000 -0.33	16.61	16.34	16.61	461,200
08 Jul 11	16.82000 -0.18	16.83	16.65	16.67	357,600
07 Jul 11	17.00000 +0.00	17.21	16.91	17.08	709,000
06 Jul 11	17.00000 -0.16	17.19	16.67	17.10	515,800
05 Jul 11	17.15500 +0.28	17.36	16.92	16.99	569,600
01 Jul 11	16.87500 +0.19	16.92	16.58	16.64	402,400
30 Jun 11	16.68000 +0.18	16.75	16.43	16.48	412,000
29 Jun 11	16.50500 +0.09	16.67	16.28	16.43	413,800
28 Jun 11	16.41500 +0.39	16.44	16.02	16.02	525,600
27 Jun 11	16.03000 +0.03	16.05	15.91	15.93	522,200
24 Jun 11	16.00500 -0.16	16.26	15.90	16.15	3,408,800
23 Jun 11	16.16000 -0.16	16.28	15.82	16.08	669,400
22 Jun 11	16.31500 -0.05	17.00	16.26	16.26	1,007,000
21 Jun 11	16.36500 +0.41	16.38	16.03	16.08	579,200
20 Jun 11	15.95000 +0.27	16.08	15.61	15.61	489,600
17 Jun 11	15.67500 +0.11	15.89	15.63	15.71	965,000
16 Jun 11	15.56000 +0.16	15.65	15.35	15.36	518,000
15 Jun 11	15.40000 -0.40	15.74	15.36	15.62	725,000
14 Jun 11	15.79500 +0.28	15.89	15.62	15.70	577,600
13 Jun 11	15.51000 -0.14	15.67	15.15	15.46	1,676,000
10 Jun 11	15.64500 -0.59	16.24	15.45	16.14	1,163,800
09 Jun 11	16.23500 -0.09	16.38	16.22	16.35	480,400
08 Jun 11	16.32500 -0.47	16.72	16.13	16.69	934,200
07 Jun 11	16.79000 +0.12	16.91	16.59	16.76	580,400
06 Jun 11	16.67000 -0.33	17.15	16.64	17.11	685,200
03 Jun 11	17.00000 -0.35	17.30	16.91	17.25	696,200
02 Jun 11	17.35500 -0.39	17.85	17.27	17.74	612,400
01 Jun 11	17.74000 -0.14	18.06	17.59	17.86	1,744,400
31 May 11	17.88000 -0.11	18.62	17.68	18.25	2,412,800
27 May 11	17.98500 +0.78	18.10	17.70	17.88	2,144,200
26 May 11	17.21000 +0.29	17.31	16.77	16.83	965,600
25 May 11	16.91500 +0.28	17.02	16.56	16.56	407,800
24 May 11	16.63500 -0.22	16.94	16.62	16.92	374,800
23 May 11	16.85000 +0.09	16.98	16.44	16.50	594,000
20 May 11	16.76000 -0.14	17.04	16.76	16.80	402,200
19 May 11	16.90250 +0.12	16.97	16.67	16.87	413,200
18 May 11	16.78000 +0.17	16.97	16.67	16.73	782,000
17 May 11	16.61500 -0.02	16.72	16.38	16.64	565,800
16 May 11	16.64000 -0.31	16.96	16.64	16.91	409,400
13 May 11	16.94500 -0.35	17.46	16.84	17.31	430,000
12 May 11	17.29500 +0.09	17.34	17.00	17.13	414,000
11 May 11	17.20000 -0.35	17.59	16.98	17.45	735,400
10 May 11	17.55000 +0.61	17.56	17.13	17.13	956,200
09 May 11	16.94000 -0.10	17.19	16.85	17.04	770,800
06 May 11	17.04000 -0.19	17.57	16.82	17.32	611,800
05 May 11	17.23000 -0.22	17.75	17.05	17.25	628,600
04 May 11	17.45000 +0.82	18.37	17.12	17.20	2,152,000
03 May 11	16.63500 +0.11	16.70	16.35	16.47	1,069,800
02 May 11	16.52000 -0.48	17.14	16.51	17.14	562,000
29 Apr 11	17.00500 +0.32	17.13	16.53	16.65	524,000
28 Apr 11	16.68500 -0.02	16.75	16.48	16.70	334,000
27 Apr 11	16.70500 +0.05	16.73	16.50	16.67	294,000
26 Apr 11	16.65500 +0.28	16.72	16.31	16.42	422,000
25 Apr 11	16.37500 -0.34	16.67	16.28	16.67	356,600
21 Apr 11	16.72000 -0.14	17.00	16.58	16.95	356,000
20 Apr 11	16.86000 +0.23	16.90	16.75	16.85	441,200
19 Apr 11	16.63500 +0.06	16.82	16.54	16.66	620,800
18 Apr 11	16.58000 -0.06	16.68	16.18	16.47	693,400
15 Apr 11	16.63500 +0.47	16.86	16.08	16.32	1,126,800
14 Apr 11	16.17000 +0.92	16.40	15.40	15.63	1,591,200
13 Apr 11	15.25000 -0.14	15.52	15.15	15.48	375,200
12 Apr 11	15.39000 -0.23	15.61	15.35	15.48	314,600
11 Apr 11	15.62500 -0.06	15.78	15.58	15.66	251,200
08 Apr 11	15.68000 -0.36	16.22	15.66	16.11	526,000
07 Apr 11	16.04000 -0.36	16.45	16.02	16.40	499,800
06 Apr 11	16.40000 +0.18	16.50	16.19	16.21	353,800
05 Apr 11	16.21500 -0.04	16.38	16.14	16.30	520,400
04 Apr 11	16.25500 -0.31	16.72	16.18	16.67	402,200
01 Apr 11	16.56000 +0.42	16.77	16.15	16.22	779,600
31 Mar 11	16.14000 -0.01	16.34	16.00	16.19	722,200
30 Mar 11	16.15000 -0.36	16.63	16.12	16.50	1,098,400
29 Mar 11	16.51000 +0.27	16.51	16.19	16.20	1,084,200
28 Mar 11	16.24000 +0.06	16.35	16.12	16.25	804,000
25 Mar 11	16.18000 +0.78	16.52	15.12	15.43	1,875,600
24 Mar 11	15.39500 +0.09	15.48	15.26	15.43	454,000
23 Mar 11	15.30500 +0.32	15.34	14.92	15.00	460,800
22 Mar 11	14.99000 +0.01	15.04	14.94	15.01	397,800
21 Mar 11	14.97500 +0.41	15.04	14.59	14.64	450,200
18 Mar 11	14.56000 +0.16	14.61	14.45	14.48	948,800
17 Mar 11	14.40500 +0.20	14.45	14.27	14.44	557,200
16 Mar 11	14.20500 -0.13	14.40	14.18	14.30	451,000
15 Mar 11	14.33500 +0.08	14.45	13.88	14.00	563,600
14 Mar 11	14.25500 -0.02	14.28	14.09	14.20	279,800
11 Mar 11	14.27000 -0.02	14.34	14.00	14.11	663,200
10 Mar 11	14.29000 -0.48	14.69	14.28	14.69	658,000
09 Mar 11	14.77000 -0.16	14.99	14.67	14.88	535,000
08 Mar 11	14.93000 +0.38	14.95	14.39	14.51	472,400
07 Mar 11	14.55500 -0.15	14.81	14.33	14.81	754,400
04 Mar 11	14.70375 -0.16	14.85	14.55	14.84	588,200
03 Mar 11	14.86000 -0.06	15.22	14.79	15.00	990,000
02 Mar 11	14.91500 +0.15	14.95	14.72	14.78	575,000
01 Mar 11	14.76000 -0.15	15.06	14.74	15.01	545,800
28 Feb 11	14.91000 +0.02	15.03	14.83	14.94	739,800
25 Feb 11	14.88500 +0.27	14.98	14.59	14.61	837,000
24 Feb 11	14.61500 -0.28	15.02	14.58	14.85	818,600
23 Feb 11	14.89000 -0.44	15.35	14.74	15.28	1,158,200
22 Feb 11	15.33000 -0.11	15.50	15.32	15.40	977,000
18 Feb 11	15.44000 -0.01	15.52	15.33	15.52	730,000
17 Feb 11	15.45000 -0.11	15.63	15.40	15.60	873,400
16 Feb 11	15.55500 +0.27	15.60	15.36	15.36	1,097,200
15 Feb 11	15.28500 +0.11	15.59	15.19	15.20	1,019,800
14 Feb 11	15.17500 +0.02	15.20	15.06	15.20	496,200
11 Feb 11	15.15500 +0.05	15.16	15.02	15.11	914,400
10 Feb 11	15.11000 +0.25	15.31	14.91	14.95	1,367,000
09 Feb 11	14.86000 -0.01	14.91	14.65	14.91	861,800
08 Feb 11	14.86500 +0.55	15.16	14.46	15.00	2,850,800
07 Feb 11	14.31000 +0.41	14.35	13.88	13.95	1,637,000
04 Feb 11	13.89500 +0.07	14.27	13.76	14.26	919,400
03 Feb 11	13.82500 +0.20	13.87	13.66	13.72	697,000
02 Feb 11	13.62000 +0.28	13.67	13.24	13.29	787,000
01 Feb 11	13.33500 +0.02	13.40	13.27	13.36	775,000
31 Jan 11	13.31500 +0.02	13.39	13.16	13.38	791,200
28 Jan 11	13.29000 -0.45	13.73	13.28	13.73	600,000
27 Jan 11	13.74500 +0.11	13.97	13.53	13.56	805,200
26 Jan 11	13.63000 -0.08	13.90	13.57	13.75	549,800
25 Jan 11	13.71000 +0.30	13.72	13.38	13.40	630,800
24 Jan 11	13.41000 +0.09	13.47	13.27	13.35	334,200
21 Jan 11	13.32000 +0.03	13.40	13.21	13.40	565,400
20 Jan 11	13.28500 +0.11	13.39	13.18	13.23	440,000
19 Jan 11	13.17500 -0.26	13.43	13.11	13.40	432,600
18 Jan 11	13.43000 +0.05	13.54	13.27	13.43	432,200
14 Jan 11	13.38500 -0.09	13.50	13.31	13.50	352,600
13 Jan 11	13.48000 +0.05	13.50	13.38	13.41	330,400
12 Jan 11	13.43000 +0.28	13.50	13.21	13.32	488,200
11 Jan 11	13.15500 +0.13	13.27	13.03	13.23	1,251,000
10 Jan 11	13.02500 +0.07	13.03	12.79	12.85	1,085,000
07 Jan 11	12.95000 -0.15	13.22	12.89	13.19	826,600
06 Jan 11	13.10500 -0.14	13.35	13.06	13.17	782,400
05 Jan 11	13.24500 -0.21	13.55	13.23	13.43	986,200
04 Jan 11	13.45625 -0.13	13.71	13.40	13.65	1,099,800
03 Jan 11	13.59000 +0.06	13.73	13.55	13.59	457,400
31 Dec 10	13.53000 -0.22	13.85	13.53	13.76	322,400
30 Dec 10	13.75000 -0.06	13.86	13.72	13.85	379,800
29 Dec 10	13.81500 -0.01	13.85	13.80	13.81	419,800
28 Dec 10	13.82500 +0.01	13.85	13.72	13.81	214,600
27 Dec 10	13.81500 +0.11	13.88	13.57	13.73	209,200
23 Dec 10	13.70000 -0.05	13.77	13.65	13.76	397,800
22 Dec 10	13.74500 -0.15	13.90	13.69	13.87	588,200
21 Dec 10	13.89000 -0.19	14.24	13.86	14.18	701,200
20 Dec 10	14.08500 +0.20	14.18	13.88	13.88	611,000
17 Dec 10	13.88500 -0.02	13.90	13.65	13.89	1,407,800
16 Dec 10	13.90500 -0.05	14.09	13.85	14.02	523,400
15 Dec 10	13.95000 -0.11	14.21	13.91	14.01	541,400
14 Dec 10	14.06000 +0.05	14.11	14.01	14.07	266,000
13 Dec 10	14.01000 -0.15	14.15	13.98	14.15	542,600
10 Dec 10	14.16500 +0.14	14.22	13.99	14.03	650,600
09 Dec 10	14.03000 -0.01	14.15	13.98	14.15	723,200
08 Dec 10	14.03500 +0.17	14.11	13.91	13.94	505,400
07 Dec 10	13.86500 +0.34	13.95	13.66	13.68	618,000
06 Dec 10	13.52000 +0.03	13.57	13.43	13.49	237,600
03 Dec 10	13.49500 -0.02	13.60	13.38	13.40	550,400
02 Dec 10	13.51000 +0.02	13.55	13.38	13.45	409,000
01 Dec 10	13.49000 +0.23	13.55	13.27	13.47	534,200
30 Nov 10	13.25500 -0.14	13.35	13.09	13.31	573,400
29 Nov 10	13.39500 +0.18	13.46	13.06	13.15	272,600
26 Nov 10	13.21500 -0.31	13.49	13.16	13.49	270,200
24 Nov 10	13.52500 +0.43	13.53	13.23	13.23	535,600
23 Nov 10	13.09000 -0.19	13.23	13.05	13.15	515,400
22 Nov 10	13.28500 -0.03	13.35	13.15	13.26	266,200
19 Nov 10	13.32000 +0.28	13.48	13.01	13.05	481,400
18 Nov 10	13.04000 +0.08	13.05	12.96	13.02	519,600
17 Nov 10	12.96000 +0.01	13.05	12.93	13.02	359,200
16 Nov 10	12.95000 +0.01	13.03	12.78	12.90	937,200
15 Nov 10	12.94500 +0.03	13.09	12.91	13.01	501,400
12 Nov 10	12.91500 -0.11	13.16	12.81	13.01	735,800
11 Nov 10	13.03000 -0.13	13.13	12.98	12.98	495,600
10 Nov 10	13.16000 +0.01	13.28	13.01	13.25	543,200
09 Nov 10	13.15000 -0.12	13.40	13.10	13.40	498,000
08 Nov 10	13.27000 +0.07	13.60	13.23	13.36	949,800
05 Nov 10	13.20500 +0.47	13.25	12.96	12.96	1,423,800
04 Nov 10	12.74000 +0.50	12.74	12.36	12.36	1,164,400
03 Nov 10	12.24000 -0.03	12.32	12.03	12.32	388,400
02 Nov 10	12.27500 -0.04	12.37	12.22	12.37	491,800
01 Nov 10	12.31000 -0.05	12.48	12.18	12.47	385,200
29 Oct 10	12.36500 -0.06	12.52	12.32	12.35	318,000
28 Oct 10	12.42000 -0.08	12.68	12.24	12.63	434,400
27 Oct 10	12.50000 +0.06	12.56	12.39	12.41	466,200
26 Oct 10	12.44000 -0.05	12.54	12.23	12.48	795,200
25 Oct 10	12.49000 +0.18	12.59	12.33	12.35	460,000
22 Oct 10	12.30500 +0.13	12.39	12.13	12.22	270,600
21 Oct 10	12.17500 -0.22	12.44	12.02	12.41	650,600
20 Oct 10	12.40000 -0.02	12.54	12.36	12.49	383,800
19 Oct 10	12.41500 -0.03	12.44	12.14	12.32	1,816,000
18 Oct 10	12.45000 +0.05	12.47	12.27	12.38	336,400
15 Oct 10	12.39500 -0.04	12.75	12.34	12.56	804,200
14 Oct 10	12.43500 +0.45	12.45	12.00	12.05	779,200
13 Oct 10	11.98500 +0.09	12.03	11.82	11.94	639,200
12 Oct 10	11.89500 +0.05	11.92	11.68	11.85	416,200
11 Oct 10	11.85000 -0.20	12.01	11.84	12.01	267,200
08 Oct 10	12.05000 +0.21	12.07	11.75	11.89	505,200
07 Oct 10	11.84000 -0.18	12.07	11.77	12.06	435,400
06 Oct 10	12.02000 -0.05	12.07	11.97	12.03	325,000
05 Oct 10	12.07000 +0.14	12.09	11.90	12.02	371,800
04 Oct 10	11.93000 -0.07	11.98	11.76	11.94	487,800
01 Oct 10	12.00000 +0.01	12.07	11.85	12.07	622,800
30 Sep 10	11.99000 -0.27	12.35	11.88	12.34	806,600
29 Sep 10	12.26000 +0.21	12.31	11.94	12.06	398,600
28 Sep 10	12.05000 +0.14	12.07	11.66	11.91	603,000
27 Sep 10	11.91000 -0.44	12.34	11.88	12.34	797,400
24 Sep 10	12.35000 +0.21	12.35	12.18	12.31	373,400
23 Sep 10	12.14000 -0.14	12.40	12.11	12.23	556,600
22 Sep 10	12.28500 -0.01	12.44	12.10	12.30	843,400
21 Sep 10	12.29500 +0.20	12.43	12.08	12.10	850,000
20 Sep 10	12.09000 +0.43	12.12	11.63	11.68	880,200
17 Sep 10	11.66500 -0.12	11.99	11.63	11.90	1,572,000
16 Sep 10	11.78500 -0.11	12.00	11.65	11.85	1,004,600
15 Sep 10	11.89000 -0.01	12.01	11.79	11.83	1,323,400
14 Sep 10	11.89500 -0.10	12.06	11.85	11.94	1,047,000
13 Sep 10	11.99500 +0.09	12.01	11.78	11.98	1,383,600
10 Sep 10	11.91000 -0.29	12.21	11.83	12.20	1,104,800
09 Sep 10	12.20000 +0.00	12.49	12.13	12.36	788,600
08 Sep 10	12.20000 +0.19	12.36	11.94	12.06	981,400
07 Sep 10	12.00500 +0.01	12.05	11.90	12.01	1,091,600
03 Sep 10	11.99500 +0.30	12.02	11.72	11.80	1,275,400
02 Sep 10	11.70000 +0.26	11.71	11.50	11.50	772,000
01 Sep 10	11.44000 +0.27	11.51	11.27	11.38	1,535,800
31 Aug 10	11.17000 +0.19	11.26	10.95	10.98	703,400
30 Aug 10	10.97500 -0.29	11.32	10.97	11.26	758,600
27 Aug 10	11.26500 +0.35	11.28	10.75	11.06	1,144,600
26 Aug 10	10.92000 +0.60	11.25	10.41	11.25	2,123,800
25 Aug 10	10.32500 +0.20	10.39	9.91	10.03	706,000
24 Aug 10	10.12000 -0.16	10.32	10.10	10.21	474,800
23 Aug 10	10.28500 -0.12	10.56	10.26	10.49	435,600
20 Aug 10	10.40500 +0.07	10.44	10.20	10.34	730,800
19 Aug 10	10.33500 -0.14	10.52	10.20	10.41	769,000
18 Aug 10	10.47500 +0.28	10.50	10.10	10.15	752,600
17 Aug 10	10.19500 +0.13	10.32	9.98	10.10	754,600
16 Aug 10	10.06000 +0.03	10.23	9.88	9.96	691,200
13 Aug 10	10.03500 -0.07	10.07	9.88	10.05	671,800
12 Aug 10	10.10500 -0.01	10.22	9.89	9.94	744,800
11 Aug 10	10.11500 -0.45	10.35	10.01	10.35	853,600
10 Aug 10	10.56000 -0.03	10.69	10.40	10.48	481,600
09 Aug 10	10.59500 +0.21	10.66	10.35	10.47	334,200
06 Aug 10	10.38500 -0.15	10.57	10.25	10.43	548,600
05 Aug 10	10.54000 -0.27	10.90	10.50	10.77	344,800
04 Aug 10	10.81000 +0.13	10.86	10.51	10.70	268,000
03 Aug 10	10.68500 -0.04	10.85	10.49	10.68	317,400
02 Aug 10	10.72500 +0.20	10.83	10.61	10.70	327,000
30 Jul 10	10.53000 -0.06	10.73	10.45	10.45	631,400
29 Jul 10	10.58500 -0.18	10.94	10.34	10.88	455,400
28 Jul 10	10.76500 -0.14	10.89	10.71	10.85	753,200
27 Jul 10	10.91000 +0.46	11.12	10.65	10.69	1,290,800
26 Jul 10	10.45000 +0.15	10.47	10.25	10.27	706,400
23 Jul 10	10.30000 +0.13	10.33	10.05	10.11	721,400
22 Jul 10	10.17500 +0.40	10.33	9.80	9.93	900,200
21 Jul 10	9.78000 -0.20	10.17	9.73	10.02	938,200
20 Jul 10	9.98500 +0.11	9.99	9.69	9.76	626,000
19 Jul 10	9.87000 -0.03	9.92	9.60	9.92	539,000
16 Jul 10	9.90500 -0.11	10.02	9.80	9.93	963,400
15 Jul 10	10.01000 -0.22	10.32	9.94	10.26	799,800
14 Jul 10	10.22500 -0.07	10.40	10.12	10.25	634,200
13 Jul 10	10.30000 +0.15	10.43	10.21	10.28	595,200
12 Jul 10	10.15000 +0.00	10.22	10.06	10.13	260,400
09 Jul 10	10.15000 +0.06	10.19	9.99	10.05	584,800
08 Jul 10	10.08500 -0.02	10.18	9.97	10.18	786,600
07 Jul 10	10.11000 +0.18	10.14	9.91	9.99	573,000
06 Jul 10	9.93000 +0.05	10.22	9.89	9.99	596,400
02 Jul 10	9.88000 -0.13	10.04	9.75	10.04	555,000
01 Jul 10	10.01000 -0.07	10.11	9.76	10.06	807,600
30 Jun 10	10.08500 -0.06	10.42	10.00	10.12	1,012,400
29 Jun 10	10.15000 -0.51	10.64	10.08	10.44	1,039,800
28 Jun 10	10.65500 -0.06	10.83	10.55	10.68	861,400
25 Jun 10	10.71000 +0.15	10.78	10.45	10.56	1,935,000
24 Jun 10	10.55500 -0.21	10.78	10.51	10.67	798,400
23 Jun 10	10.76500 -0.30	11.04	10.70	11.03	870,400
22 Jun 10	11.06500 -0.13	11.28	11.06	11.19	530,400
21 Jun 10	11.19500 -0.19	11.49	11.10	11.48	646,600
18 Jun 10	11.38000 +0.05	11.40	11.16	11.34	839,000
17 Jun 10	11.33000 +0.25	11.40	11.07	11.07	895,800
16 Jun 10	11.08000 -0.27	11.35	11.02	11.21	1,464,000
15 Jun 10	11.35500 +0.01	11.50	11.30	11.48	843,400
14 Jun 10	11.34500 -0.07	11.78	11.32	11.54	1,549,000
11 Jun 10	11.41500 +0.07	11.45	11.10	11.15	986,200
10 Jun 10	11.34500 +0.25	11.40	11.21	11.27	719,800
09 Jun 10	11.09500 +0.10	11.25	11.04	11.11	914,200
08 Jun 10	10.99500 +0.02	11.14	10.84	11.01	910,200
07 Jun 10	10.97500 -0.31	11.36	10.93	11.26	1,636,400
04 Jun 10	11.28500 -0.07	11.40	11.00	11.12	2,412,000
03 Jun 10	11.36000 +0.26	11.40	10.96	11.04	2,117,800
02 Jun 10	11.10500 +0.46	11.10	10.64	10.74	811,200
01 Jun 10	10.64000 -0.14	10.82	10.56	10.67	806,400
28 May 10	10.78000 -0.22	10.98	10.70	10.98	528,200
27 May 10	11.00000 +0.35	11.02	10.50	10.90	1,065,600
26 May 10	10.65500 +0.10	10.98	10.52	10.59	738,800
25 May 10	10.55000 -0.02	10.61	10.07	10.31	1,421,600
24 May 10	10.57000 -0.20	10.86	10.57	10.73	583,400
21 May 10	10.77000 +0.23	10.78	10.29	10.35	1,643,800
20 May 10	10.54500 -0.28	10.68	10.39	10.56	1,243,600
19 May 10	10.82500 +0.12	11.11	10.55	10.69	920,400
18 May 10	10.70250 -0.01	10.93	10.59	10.86	1,023,400
17 May 10	10.71000 -0.20	11.20	10.56	10.93	1,182,600
14 May 10	10.91500 +0.32	11.32	10.82	11.16	3,072,600
13 May 10	10.59000 +0.20	10.63	10.31	10.41	1,991,200
12 May 10	10.38500 +0.25	10.43	10.05	10.40	1,257,600
11 May 10	10.13500 +0.34	10.17	9.61	9.73	1,886,800
10 May 10	9.79500 +0.55	9.91	9.46	9.83	2,509,000
07 May 10	9.25000 +0.05	9.35	8.95	9.20	1,903,200
06 May 10	9.20000 -1.26	9.32	8.52	8.81	4,903,600
05 May 10	10.46000 +0.28	10.49	10.09	10.13	1,510,800
04 May 10	10.18000 -0.18	10.41	10.11	10.20	1,221,400
03 May 10	10.36500 +0.47	10.54	9.84	9.92	1,816,000
30 Apr 10	9.89000 -0.11	10.15	9.86	9.97	1,478,400
29 Apr 10	10.00000 +0.31	10.08	9.74	9.79	1,093,600
28 Apr 10	9.69000 +0.05	9.81	9.59	9.69	422,800
27 Apr 10	9.64000 -0.16	9.98	9.60	9.81	1,006,000
26 Apr 10	9.80500 +0.03	9.91	9.77	9.81	427,400
23 Apr 10	9.78000 -0.02	9.86	9.70	9.84	797,600
22 Apr 10	9.80000 +0.16	9.98	9.53	9.53	1,339,200
21 Apr 10	9.63500 +0.13	9.71	9.49	9.58	830,200
20 Apr 10	9.50500 +0.12	9.51	9.27	9.40	371,400
19 Apr 10	9.38500 -0.19	9.64	9.28	9.51	1,050,000
16 Apr 10	9.57500 +0.14	9.75	9.34	9.43	1,064,600
15 Apr 10	9.44000 +0.09	9.48	9.25	9.38	603,800
14 Apr 10	9.35000 +0.28	9.40	9.04	9.15	610,000
13 Apr 10	9.07500 +0.03	9.08	8.91	9.05	579,200
12 Apr 10	9.04000 -0.03	9.14	8.93	9.10	445,200
09 Apr 10	9.07500 -0.08	9.15	8.99	9.13	313,000
08 Apr 10	9.15500 +0.04	9.17	8.94	9.11	544,400
07 Apr 10	9.11500 +0.19	9.19	8.97	9.10	1,332,000
06 Apr 10	8.92500 -0.07	9.15	8.90	8.99	602,000
05 Apr 10	8.99500 +0.19	8.99	8.78	8.85	1,195,800
01 Apr 10	8.80000 +0.11	8.98	8.74	8.74	1,180,200
31 Mar 10	8.69000 -0.19	9.00	8.68	8.87	890,600
30 Mar 10	8.88000 +0.00	9.03	8.82	8.93	585,800
29 Mar 10	8.88000 +0.07	8.92	8.78	8.86	413,800
26 Mar 10	8.81500 +0.06	8.88	8.72	8.81	533,000
25 Mar 10	8.75500 -0.06	8.98	8.75	8.89	626,200
24 Mar 10	8.81000 -0.14	8.97	8.78	8.95	646,000
23 Mar 10	8.95500 +0.14	8.97	8.78	8.82	496,200
22 Mar 10	8.82000 +0.09	8.94	8.57	8.70	447,200
19 Mar 10	8.73000 -0.03	8.85	8.53	8.81	1,033,600
18 Mar 10	8.76000 +0.03	8.84	8.58	8.76	397,800
17 Mar 10	8.73000 +0.14	8.80	8.63	8.63	300,200
16 Mar 10	8.58500 +0.27	8.63	8.24	8.38	572,200
15 Mar 10	8.32000 -0.01	8.36	8.14	8.36	432,000
12 Mar 10	8.32500 -0.01	8.42	8.29	8.40	678,000
11 Mar 10	8.33500 -0.12	8.45	8.24	8.39	727,800
10 Mar 10	8.45500 +0.02	8.53	8.38	8.44	334,600
09 Mar 10	8.44000 -0.03	8.61	8.41	8.48	404,200
08 Mar 10	8.46500 -0.02	8.58	8.44	8.51	466,600
05 Mar 10	8.48500 +0.23	8.55	8.19	8.32	795,400
04 Mar 10	8.25500 +0.05	8.27	8.09	8.24	333,800
03 Mar 10	8.20500 +0.14	8.32	8.07	8.07	1,034,000
02 Mar 10	8.07000 +0.23	8.13	7.82	7.87	715,400
01 Mar 10	7.83500 -0.10	8.01	7.78	7.95	1,243,800
26 Feb 10	7.93500 +0.05	8.02	7.80	7.89	1,323,200
25 Feb 10	7.89000 -0.15	7.99	7.81	7.95	398,400
24 Feb 10	8.04000 +0.02	8.14	8.01	8.03	457,200
23 Feb 10	8.02500 +0.15	8.10	7.94	7.94	870,000
22 Feb 10	7.87000 +0.06	7.91	7.78	7.86	412,400
19 Feb 10	7.81000 +0.01	7.87	7.76	7.80	430,200
18 Feb 10	7.80000 +0.12	7.82	7.69	7.70	776,000
17 Feb 10	7.68500 +0.16	7.74	7.51	7.52	683,600
16 Feb 10	7.52000 +0.14	7.52	7.30	7.47	612,200
12 Feb 10	7.38000 +0.03	7.39	7.26	7.30	632,600
11 Feb 10	7.35000 -0.07	7.49	7.28	7.39	860,200
10 Feb 10	7.42000 +0.13	7.45	7.28	7.30	1,500,000
09 Feb 10	7.29000 +0.03	7.41	7.22	7.32	448,988
08 Feb 10	7.25500 -0.16	7.38	7.24	7.38	477,146
05 Feb 10	7.41500 +0.15	7.74	7.30	7.74	3,540,600
04 Feb 10	7.26500 -0.43	7.67	7.25	7.66	2,334,000
03 Feb 10	7.69500 -0.42	8.07	7.68	8.06	1,314,600
02 Feb 10	8.12000 +0.13	8.18	8.00	8.00	582,800
01 Feb 10	7.99000 -0.01	8.07	7.90	8.05	393,600
29 Jan 10	7.99500 -0.13	8.22	7.99	8.17	392,800
28 Jan 10	8.12000 -0.07	8.31	7.99	8.19	465,400
27 Jan 10	8.19500 +0.17	8.20	7.95	8.01	462,800
26 Jan 10	8.02500 -0.23	8.32	7.97	8.20	908,400
25 Jan 10	8.25500 -0.04	8.43	8.25	8.39	590,600
22 Jan 10	8.29500 +0.06	8.37	8.18	8.25	683,800
21 Jan 10	8.24000 -0.14	8.46	8.19	8.36	704,600
20 Jan 10	8.37500 -0.14	8.56	8.30	8.42	540,000
19 Jan 10	8.51000 +0.06	8.53	8.41	8.45	716,000
15 Jan 10	8.45500 -0.34	8.84	8.35	8.84	1,115,400
14 Jan 10	8.79500 -0.01	8.84	8.72	8.74	715,000
13 Jan 10	8.80000 +0.02	8.84	8.74	8.84	567,200
12 Jan 10	8.78000 -0.13	8.98	8.73	8.81	522,200
11 Jan 10	8.90500 -0.06	9.09	8.76	9.02	653,600
08 Jan 10	8.96000 -0.08	9.02	8.85	8.98	870,600
07 Jan 10	9.04000 +0.04	9.07	8.88	9.02	757,600
06 Jan 10	9.00000 +0.31	9.01	8.67	8.71	1,286,800
05 Jan 10	8.69500 +0.00	8.74	8.67	8.69	576,200
04 Jan 10	8.69500 +0.19	8.72	8.54	8.62	716,600
31 Dec 09	8.50500 -0.05	8.63	8.51	8.57	516,400
30 Dec 09	8.55000 +0.02	8.68	8.52	8.52	739,400
29 Dec 09	8.53000 +0.18	8.57	8.30	8.35	835,400
28 Dec 09	8.35500 +0.00	8.35	8.10	8.23	725,400