FUNDMANAGER.co.uk

Sarepta Therapeutics Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	19.17000 +1.44	19.69	17.66	17.74	3,322,861
19 Oct 26	17.73000 +0.63	17.83	17.12	17.25	2,326,843
16 Oct 26	17.10000 -0.69	17.84	16.85	17.82	9,855,870
15 Oct 26	17.79000 +0.96	17.95	16.61	16.89	4,041,185
14 Oct 26	16.83000 +0.32	16.91	16.37	16.53	2,739,631
13 Oct 26	16.51000 -0.93	17.23	16.41	17.12	3,683,017
12 Oct 26	17.44000 -0.41	18.14	17.30	17.88	3,236,008
09 Oct 26	17.85000 -0.36	18.52	17.68	18.25	3,014,079
08 Oct 26	18.21000 +0.71	18.28	17.20	17.27	3,502,885
07 Oct 26	17.50000 +0.19	17.67	16.98	17.28	2,852,102
06 Oct 26	17.31000 -0.18	17.65	17.04	17.60	2,676,395
05 Oct 26	17.49000 -0.01	17.55	17.10	17.39	2,174,082
02 Oct 26	17.50000 -0.07	17.76	17.21	17.75	2,551,030
01 Oct 26	17.57000 -0.65	18.25	17.52	18.14	2,837,506
30 Sep 26	18.22000 -0.42	18.69	18.06	18.64	1,994,925
29 Sep 26	18.64000 -0.16	18.74	18.38	18.67	1,368,437
28 Sep 26	18.80000 +0.13	18.85	17.64	18.43	2,264,200
25 Sep 26	18.67000 +0.28	18.77	18.01	18.49	2,218,839
24 Sep 26	18.39000 -0.56	19.14	18.05	18.84	2,562,081
23 Sep 26	18.95000 -1.86	20.76	18.74	20.72	3,757,657
22 Sep 26	20.81000 +0.67	21.18	20.19	20.46	2,193,201
21 Sep 26	20.14000 +0.03	20.50	19.97	20.29	1,688,743
18 Sep 26	20.11000 -0.56	20.74	19.62	20.63	6,291,007
17 Sep 26	20.67000 +0.91	21.75	19.97	20.23	2,587,974
16 Sep 26	19.76000 -0.96	20.89	19.72	20.68	2,501,099
15 Sep 26	20.72000 -0.20	21.06	20.29	20.81	2,534,495
14 Sep 26	20.92000 +0.47	21.40	20.38	20.55	2,191,777
11 Sep 26	20.45000 -0.07	21.10	20.29	20.76	1,797,800
10 Sep 26	20.52000 -1.50	22.02	20.28	22.02	2,203,934
09 Sep 26	22.02000 +1.08	23.22	20.63	20.81	4,163,291
08 Sep 26	20.94000 -1.56	21.32	19.51	19.86	6,242,673
04 Sep 26	22.50000 -0.49	22.65	21.98	22.58	2,955,533
03 Sep 26	22.99000 -0.22	23.34	22.42	23.15	2,768,345
02 Sep 26	23.21000 +1.88	23.62	21.33	21.33	4,807,157
01 Sep 26	21.33000 +0.30	21.82	20.55	20.88	2,623,726
31 Aug 26	21.03000 +0.17	21.16	20.18	20.56	2,656,894
28 Aug 26	20.86000 -0.73	22.58	20.83	21.49	3,612,385
27 Aug 26	21.59000 +2.13	22.59	18.77	19.35	7,921,140
26 Aug 26	19.46000 +0.54	19.48	18.31	18.74	2,406,073
25 Aug 26	18.92000 +0.79	19.05	18.19	18.42	1,696,066
24 Aug 26	18.13000 -0.66	18.70	17.90	18.53	1,380,736
21 Aug 26	18.79000 -0.43	19.73	18.66	19.39	1,674,263
20 Aug 26	19.22000 -0.51	19.95	18.59	19.42	2,414,461
19 Aug 26	19.73000 +1.71	20.19	18.74	18.74	4,920,299
18 Aug 26	18.02000 -0.16	18.29	17.88	18.17	1,599,534
17 Aug 26	18.18000 +0.08	18.30	17.72	17.93	1,672,147
14 Aug 26	18.10000 -0.32	18.26	17.69	18.22	1,560,356
13 Aug 26	18.42000 +0.04	18.73	18.20	18.41	2,517,170
12 Aug 26	18.38000 +0.16	18.49	17.86	18.06	2,367,753
11 Aug 26	18.22000 +1.04	18.25	17.23	17.23	2,990,335
10 Aug 26	17.18000 +0.40	17.21	16.38	16.53	2,695,933
07 Aug 26	16.78000 +0.00	17.26	16.47	16.86	3,063,687
06 Aug 26	16.78000 +0.85	17.19	16.35	16.66	5,218,004
05 Aug 26	15.93000 -0.46	16.75	15.82	16.43	2,838,054
04 Aug 26	16.39000 +0.51	16.45	15.64	16.00	2,871,297
03 Aug 26	15.88000 +1.02	15.89	14.75	15.09	3,789,771
31 Jul 26	14.86000 -0.70	15.65	14.84	15.50	3,577,491
30 Jul 26	15.56000 +0.03	15.65	15.04	15.54	3,002,420
29 Jul 26	15.53500 +0.10	15.86	15.09	15.43	2,851,190
28 Jul 26	15.43000 -0.46	15.98	15.05	15.74	3,516,108
27 Jul 26	15.89000 +0.21	16.69	15.88	16.46	3,509,106
24 Jul 26	15.68000 -0.20	16.03	15.49	15.88	2,075,069
23 Jul 26	15.88000 +0.06	16.02	15.43	15.57	2,482,599
22 Jul 26	15.82000 -0.39	16.37	15.81	16.20	2,418,140
21 Jul 26	16.21000 -0.62	17.22	16.02	16.81	3,824,592
20 Jul 26	16.83000 -0.39	17.70	16.83	17.39	1,769,673
17 Jul 26	17.22000 -0.01	17.67	16.65	16.66	4,344,639
16 Jul 26	17.23000 -0.38	17.82	17.22	17.61	3,175,336
15 Jul 26	17.61000 -0.35	18.13	17.02	18.05	3,505,775
14 Jul 26	17.96000 -0.86	18.85	17.94	18.85	2,943,220
13 Jul 26	18.82000 -0.13	19.35	18.52	18.97	2,456,649
10 Jul 26	18.95000 -1.57	20.54	18.68	20.54	3,025,214
09 Jul 26	20.52000 +0.31	20.88	20.05	20.39	3,005,879
08 Jul 26	20.21000 +0.42	20.30	19.36	19.73	3,185,877
07 Jul 26	19.79000 +0.61	19.85	18.63	19.27	2,433,615
06 Jul 26	19.18000 -0.10	19.63	18.74	19.21	2,845,966
02 Jul 26	19.28000 +1.08	19.56	18.03	18.41	4,355,060
01 Jul 26	18.20000 +0.23	18.41	17.45	18.23	3,424,353
30 Jun 26	17.97000 +0.95	18.19	16.90	17.50	4,212,529
29 Jun 26	17.02000 +0.17	17.40	16.43	16.86	3,796,425
26 Jun 26	16.85000 +0.83	16.92	15.79	15.79	19,015,054
25 Jun 26	16.02000 -0.67	16.84	15.94	16.73	2,539,084
24 Jun 26	16.69500 -0.57	17.41	16.69	17.26	2,395,101
23 Jun 26	17.26000 -0.39	17.80	17.22	17.33	2,259,089
22 Jun 26	17.65000 +0.12	18.18	17.50	17.82	2,354,086
18 Jun 26	17.53000 +0.57	18.01	17.05	17.05	5,608,624
17 Jun 26	16.96000 +1.18	17.92	16.16	16.16	4,470,227
16 Jun 26	15.78000 +0.01	16.00	15.39	15.77	2,193,328
15 Jun 26	15.77000 +0.46	16.08	15.57	15.68	2,311,747
12 Jun 26	15.31000 +0.31	15.55	15.01	15.01	2,270,569
11 Jun 26	15.00000 -0.11	15.16	14.68	15.02	2,752,538
10 Jun 26	15.11000 -0.78	16.05	15.02	15.56	2,313,378
09 Jun 26	15.89000 +0.34	16.28	15.41	15.87	2,161,369
08 Jun 26	15.55000 -0.20	15.97	15.42	15.77	2,420,207
05 Jun 26	15.75000 -0.91	16.69	15.66	16.59	2,733,856
04 Jun 26	16.66000 +0.42	16.90	16.46	16.49	2,071,442
03 Jun 26	16.24000 -0.01	16.52	16.10	16.25	3,001,568
02 Jun 26	16.25000 -1.36	17.61	15.95	17.60	4,597,144
01 Jun 26	17.61000 -0.26	18.22	17.40	17.59	3,093,003
29 May 26	17.87000 +0.57	17.99	17.42	17.42	3,505,678
28 May 26	17.30000 +0.62	17.35	16.61	16.61	2,928,865
27 May 26	16.68000 +0.01	17.05	16.53	16.81	2,188,016
26 May 26	16.67000 -0.13	17.00	16.42	16.89	3,087,249
22 May 26	16.80000 -0.16	17.21	16.76	16.90	1,954,403
21 May 26	16.96000 -0.16	17.24	16.66	16.73	2,012,964
20 May 26	17.12000 +0.48	17.26	16.58	16.79	2,236,160
19 May 26	16.64000 -0.37	17.10	16.59	17.01	2,251,213
18 May 26	17.01000 -0.54	17.96	16.85	17.76	3,388,584
15 May 26	17.55000 -1.13	18.68	17.52	18.43	3,723,247
14 May 26	18.68000 -0.16	19.42	18.65	19.32	2,766,552
13 May 26	18.84000 -0.29	19.33	18.65	19.00	3,186,791
12 May 26	19.13000 -0.27	19.49	18.84	19.40	2,625,980
11 May 26	19.40000 -0.56	20.99	19.27	19.99	3,070,453
08 May 26	19.95500 -0.84	20.84	19.87	20.75	4,058,415
07 May 26	20.80000 -2.23	22.68	20.13	22.25	5,136,572
06 May 26	23.03000 +1.24	23.49	21.64	22.12	4,620,460
05 May 26	21.79000 -0.25	22.66	21.03	22.37	2,157,218
04 May 26	22.04000 +0.55	22.16	21.18	21.18	2,592,511
01 May 26	21.49000 +0.61	21.66	20.92	20.93	2,428,322
30 Apr 26	20.88000 +0.21	21.19	20.56	20.97	1,742,577
29 Apr 26	20.67000 -0.40	20.89	20.30	20.89	1,449,132
28 Apr 26	21.07000 +0.09	21.35	20.80	21.00	2,245,180
27 Apr 26	20.98000 +0.68	21.11	20.22	20.22	3,138,783
24 Apr 26	20.30000 -0.12	20.68	19.93	20.65	2,047,232
23 Apr 26	20.42000 -0.22	20.54	18.38	20.40	4,954,583
22 Apr 26	20.64000 -0.04	21.10	20.39	21.06	2,544,138
21 Apr 26	20.68000 -0.74	21.56	20.51	21.50	3,092,743
20 Apr 26	21.42000 -0.13	21.49	20.81	21.38	2,807,383
17 Apr 26	21.55000 +0.38	21.75	21.02	21.23	2,507,011
16 Apr 26	21.17000 -0.56	22.02	20.76	21.75	2,560,844
15 Apr 26	21.73000 -0.42	22.49	21.56	22.43	2,135,892
14 Apr 26	22.15000 +0.36	22.43	21.76	21.95	2,293,403
13 Apr 26	21.79000 +0.61	21.84	20.83	21.19	1,925,382
10 Apr 26	21.18000 -1.05	22.25	21.14	22.24	1,993,617
09 Apr 26	22.23000 +0.33	22.66	21.80	21.90	1,883,975
08 Apr 26	21.90000 -1.18	23.70	21.81	23.66	2,713,817
07 Apr 26	23.08000 +0.28	23.22	22.02	22.65	1,874,713
06 Apr 26	22.80000 -0.43	23.84	22.71	23.42	2,255,828
02 Apr 26	23.23000 +1.10	23.29	21.61	21.93	3,145,292
01 Apr 26	22.13000 +0.37	22.66	21.65	21.92	2,068,856
31 Mar 26	21.76000 +1.28	22.10	20.72	20.72	2,297,000
30 Mar 26	20.48000 +0.51	20.62	19.81	19.93	2,918,903
27 Mar 26	19.97000 -1.71	21.67	19.72	21.67	4,609,422
26 Mar 26	21.68000 -2.09	23.20	21.36	23.15	7,555,577
25 Mar 26	23.77000 +6.16	23.85	19.67	19.76	16,992,504
24 Mar 26	17.61000 -0.10	17.85	17.25	17.49	2,192,776
23 Mar 26	17.71000 +1.02	17.80	16.67	16.93	2,940,112
20 Mar 26	16.69000 +0.04	17.33	16.53	16.68	2,857,278
19 Mar 26	16.65000 -0.51	17.18	16.45	16.94	2,800,952
18 Mar 26	17.16000 +0.32	17.25	16.50	16.58	1,756,135
17 Mar 26	16.84000 +0.18	17.33	16.65	16.65	1,424,695
16 Mar 26	16.66000 +0.26	16.90	16.27	16.50	1,903,857
13 Mar 26	16.40000 -0.64	17.59	16.39	17.47	2,283,233
12 Mar 26	17.04000 -0.53	17.44	16.74	17.44	2,116,176
11 Mar 26	17.57500 -0.08	17.58	16.60	17.54	2,449,127
10 Mar 26	17.66000 +0.02	18.20	17.42	17.63	2,727,521
09 Mar 26	17.64000 +0.93	17.71	16.57	16.82	3,714,787
06 Mar 26	16.71000 +0.48	16.88	15.52	15.86	3,069,287
05 Mar 26	16.23000 +0.14	16.61	15.99	16.06	2,483,340
04 Mar 26	16.09000 +0.22	16.43	15.70	16.08	2,068,645
03 Mar 26	15.87000 -0.45	16.30	15.75	15.96	2,015,068
02 Mar 26	16.32000 -0.44	16.68	15.84	16.28	2,507,417
27 Feb 26	16.76000 -0.69	17.26	16.46	17.17	2,612,418
26 Feb 26	17.45000 -1.52	17.89	16.41	17.80	6,170,103
25 Feb 26	18.97000 +0.13	19.25	18.73	18.86	2,120,403
24 Feb 26	18.84000 +0.72	19.13	18.36	18.44	2,544,375
23 Feb 26	18.12000 -0.76	19.01	18.02	18.72	1,251,419
20 Feb 26	18.88000 +0.29	18.94	18.15	18.39	1,492,715
19 Feb 26	18.59000 +0.21	18.68	18.02	18.36	1,420,285
18 Feb 26	18.38000 +0.50	18.53	17.69	17.94	2,013,941
17 Feb 26	17.88000 +0.09	18.00	17.45	17.73	1,427,631
13 Feb 26	17.79000 +0.39	18.19	17.50	17.56	1,554,996
12 Feb 26	17.40000 -0.56	18.09	17.24	17.96	1,569,229
11 Feb 26	17.96000 -0.37	18.46	17.45	18.46	1,850,570
10 Feb 26	18.33000 +0.02	18.69	18.10	18.36	1,748,198
09 Feb 26	18.31000 -0.19	18.61	17.90	18.36	1,857,037
06 Feb 26	18.50000 +1.47	18.64	17.51	17.59	3,167,608
05 Feb 26	17.03000 -2.70	19.75	16.90	19.58	5,985,574
04 Feb 26	19.73000 -0.55	20.71	19.70	20.30	2,393,270
03 Feb 26	20.28000 -0.44	21.35	19.92	20.76	1,878,536
02 Feb 26	20.72000 +0.38	20.98	19.62	20.01	1,865,949
30 Jan 26	20.34000 -0.90	21.31	20.22	21.05	3,118,838
29 Jan 26	21.23500 -0.07	21.85	20.85	21.32	2,120,584
28 Jan 26	21.31000 -0.86	22.14	21.26	22.14	2,290,555
27 Jan 26	22.17000 -0.63	23.22	22.06	22.30	2,563,086
26 Jan 26	22.80000 +1.67	24.68	21.26	21.96	6,975,541
23 Jan 26	21.13000 -0.66	22.60	21.03	21.89	4,973,365
22 Jan 26	21.79000 +0.42	21.81	21.06	21.37	2,032,298
21 Jan 26	21.37000 +0.33	21.88	20.90	20.97	2,271,662
20 Jan 26	21.04000 -0.09	21.22	20.10	20.53	1,737,032
16 Jan 26	21.13000 -0.18	21.51	20.81	21.25	2,259,796
15 Jan 26	21.31000 -1.49	22.70	21.01	22.68	3,139,238
14 Jan 26	22.80000 +1.34	23.00	20.94	21.56	3,122,052
13 Jan 26	21.46000 +0.32	21.96	21.14	21.25	3,159,281
12 Jan 26	21.14000 -2.69	24.05	20.21	23.92	6,568,331
09 Jan 26	23.83000 +0.68	23.89	23.05	23.67	2,039,990
08 Jan 26	23.15000 -0.31	24.12	22.90	23.23	3,057,959
07 Jan 26	23.46000 +1.11	24.10	22.17	22.50	3,283,802
06 Jan 26	22.35000 +1.28	22.55	21.14	21.14	3,767,588
05 Jan 26	21.07000 -0.24	21.97	20.86	21.40	2,967,984
02 Jan 26	21.31000 -0.21	22.00	21.20	21.92	1,896,080
31 Dec 25	21.52000 +0.03	21.77	21.33	21.45	1,826,445
30 Dec 25	21.49000 -0.33	21.91	21.40	21.79	2,067,437
29 Dec 25	21.82000 -0.30	21.96	21.36	21.81	2,590,388
26 Dec 25	22.12000 -0.20	22.41	21.86	22.36	1,386,749
24 Dec 25	22.32000 +0.32	22.46	21.82	21.96	1,250,687
23 Dec 25	22.00000 +0.77	22.52	21.09	21.19	2,780,041
22 Dec 25	21.23000 +0.19	21.53	20.86	20.87	2,283,587
19 Dec 25	21.04000 +0.70	21.48	20.33	20.33	6,505,503
18 Dec 25	20.34000 -0.80	21.64	20.14	21.15	2,349,979
17 Dec 25	21.14000 -1.17	22.42	21.06	22.29	2,533,089
16 Dec 25	22.31000 +0.76	22.97	21.35	21.49	3,583,456
15 Dec 25	21.55000 +0.02	22.34	20.93	21.88	3,223,825
12 Dec 25	21.53000 -0.22	21.74	21.18	21.72	2,005,629
11 Dec 25	21.75000 -0.45	21.96	20.76	21.08	4,775,544
10 Dec 25	22.20000 +0.03	22.67	21.84	22.11	3,103,524
09 Dec 25	22.17000 +0.31	22.85	21.85	22.46	2,159,085
08 Dec 25	21.86000 -0.40	22.67	21.44	22.53	3,807,947
05 Dec 25	22.26000 -0.56	22.93	21.94	22.89	2,659,310
04 Dec 25	22.82000 +0.98	23.00	21.47	21.55	3,384,463
03 Dec 25	21.84000 +1.37	21.93	19.43	19.75	3,461,334
02 Dec 25	20.47000 +0.75	20.53	19.37	19.82	3,992,608
01 Dec 25	19.72000 -1.62	21.00	19.67	20.84	2,815,437
28 Nov 25	21.34000 +0.39	21.38	20.72	21.12	1,624,588
26 Nov 25	20.95000 +1.60	21.21	19.35	19.40	3,235,010
25 Nov 25	19.35000 +0.44	19.45	18.73	18.91	2,995,555
24 Nov 25	18.91000 +1.22	19.14	17.61	17.76	4,398,396
21 Nov 25	17.69000 +1.21	17.72	16.33	16.40	3,929,221
20 Nov 25	16.48000 +0.09	17.60	16.31	16.69	4,621,042
19 Nov 25	16.39000 -1.05	17.43	15.94	17.41	4,365,651
18 Nov 25	17.44000 -0.10	17.73	16.94	17.38	3,713,870
17 Nov 25	17.54000 -1.27	18.70	17.38	18.61	4,441,645
14 Nov 25	18.81000 +0.99	20.15	17.51	17.51	8,016,340
13 Nov 25	17.82000 -0.18	18.35	17.50	17.69	3,471,316
12 Nov 25	18.00000 +0.02	18.63	17.60	18.05	4,039,818
11 Nov 25	17.98000 +0.71	18.30	16.90	17.27	4,382,986
10 Nov 25	17.27000 -0.36	18.13	17.26	18.13	3,436,460
07 Nov 25	17.63000 -0.01	17.95	16.55	17.77	4,169,801
06 Nov 25	17.64000 -1.03	18.75	17.41	18.64	6,439,739
05 Nov 25	18.67000 +2.47	18.80	16.58	16.59	11,098,128
04 Nov 25	16.20000 -8.25	17.75	15.08	15.24	23,792,384
03 Nov 25	24.45000 +0.44	24.55	22.67	24.27	9,875,060
31 Oct 25	24.01000 +0.76	24.48	23.02	23.42	4,488,572
30 Oct 25	23.25000 -0.20	23.39	22.79	23.22	3,400,163
29 Oct 25	23.45000 -0.77	24.09	23.15	24.02	3,722,509
28 Oct 25	24.22000 +0.72	24.40	23.27	23.48	3,427,004
27 Oct 25	23.50000 +0.69	24.24	23.06	23.28	4,023,029
24 Oct 25	22.81000 +0.92	23.43	21.80	21.94	3,704,032
23 Oct 25	21.89000 -0.58	22.27	21.29	21.80	4,443,777
22 Oct 25	22.47000 -0.88	23.72	22.29	23.20	3,707,731
21 Oct 25	23.35000 +0.30	23.54	22.77	23.07	2,844,230
20 Oct 25	23.05000 +0.54	23.73	22.80	23.00	3,926,788
17 Oct 25	22.51000 -0.83	22.99	21.93	22.83	4,441,165
16 Oct 25	23.34000 +1.14	23.87	22.22	22.25	6,021,602
15 Oct 25	22.20000 +0.77	22.26	21.52	21.74	3,472,043
14 Oct 25	21.43000 -0.53	21.82	20.92	21.58	3,718,525
13 Oct 25	21.96000 -0.15	22.48	21.50	22.00	4,034,170
10 Oct 25	22.11000 -1.02	23.19	22.09	23.15	4,379,231
09 Oct 25	23.13000 -0.25	24.18	23.05	23.44	5,292,315
08 Oct 25	23.38000 +0.26	25.32	22.64	24.18	10,484,463
07 Oct 25	23.12000 -0.14	23.88	22.56	23.36	4,754,709
06 Oct 25	23.26000 +0.62	23.59	22.31	23.15	6,154,027
03 Oct 25	22.64000 +0.29	22.95	21.82	22.37	8,270,432
02 Oct 25	22.35000 +3.03	23.42	19.57	19.57	15,365,529
01 Oct 25	19.32000 +0.05	20.05	18.88	18.88	4,706,622
30 Sep 25	19.27000 +0.45	19.34	18.14	18.67	5,457,796
29 Sep 25	18.82000 +0.46	19.28	18.14	18.17	6,575,174
26 Sep 25	18.36000 +0.64	18.39	17.57	17.64	4,060,288
25 Sep 25	17.72000 -0.54	18.24	17.65	18.09	4,222,809
24 Sep 25	18.26000 +0.33	18.46	17.51	18.15	5,095,546
23 Sep 25	17.93000 -0.72	19.05	17.88	18.72	5,561,131
22 Sep 25	18.65000 +1.22	19.48	18.05	18.50	8,981,380
19 Sep 25	17.43000 -1.09	18.72	17.40	18.61	6,787,816
18 Sep 25	18.52000 +1.47	18.55	17.06	17.28	6,914,285
17 Sep 25	17.05000 -1.05	18.14	17.05	18.00	6,527,788
16 Sep 25	18.10000 +0.63	18.84	17.76	17.86	6,317,772
15 Sep 25	17.47000 +0.08	18.27	17.23	17.47	5,116,825
12 Sep 25	17.39000 -0.52	18.21	17.23	17.97	3,506,869
11 Sep 25	17.91000 +0.69	17.95	16.85	17.20	5,814,048
10 Sep 25	17.22000 -0.42	17.90	17.20	17.66	5,768,935
09 Sep 25	17.64000 +0.04	17.87	17.44	17.72	4,936,229
08 Sep 25	17.60000 -1.11	18.77	17.48	18.77	6,872,237
05 Sep 25	18.71000 +0.25	19.27	18.29	18.41	5,179,993
04 Sep 25	18.46000 -0.49	18.83	18.13	18.74	4,902,493
03 Sep 25	18.95000 +0.79	19.61	17.95	18.16	8,042,422
02 Sep 25	18.16000 -0.04	18.92	17.97	18.05	6,394,301
29 Aug 25	18.20000 -0.14	18.65	17.79	18.30	22,536,168
28 Aug 25	18.34000 +0.27	19.13	18.15	18.26	5,522,392
27 Aug 25	18.07000 -0.19	18.45	17.86	18.26	6,752,520
26 Aug 25	18.26000 +0.20	18.30	17.57	18.10	8,138,710
25 Aug 25	18.06000 -2.16	20.35	18.04	20.27	12,934,082
22 Aug 25	20.22000 +0.16	20.25	19.42	20.13	9,540,270
21 Aug 25	20.06000 -0.52	20.12	18.51	19.37	16,701,650
20 Aug 25	20.58000 +0.40	20.66	19.32	20.17	6,123,826
19 Aug 25	20.18000 -0.81	21.08	20.16	21.01	6,030,935
18 Aug 25	20.99000 -0.82	22.05	20.95	21.81	6,125,726
15 Aug 25	21.81000 +1.51	22.09	19.89	20.43	8,746,480
14 Aug 25	20.30000 -0.10	20.59	19.57	20.16	8,058,217
13 Aug 25	20.40000 +1.60	20.61	18.82	18.95	11,216,893
12 Aug 25	18.80000 +0.86	18.85	17.68	17.95	7,549,539
11 Aug 25	17.94000 -0.29	19.25	17.28	17.41	11,116,429
08 Aug 25	18.23000 +0.27	19.05	17.62	18.14	10,416,169
07 Aug 25	17.96000 +1.70	19.26	17.17	18.25	16,576,781
06 Aug 25	16.26000 -0.49	16.75	15.82	16.59	13,905,067
05 Aug 25	16.75000 -0.35	17.40	16.52	16.99	8,624,156
04 Aug 25	17.10000 +1.19	17.27	15.34	16.05	17,615,836
01 Aug 25	15.91000 -0.51	16.37	15.64	16.11	9,413,449
31 Jul 25	16.42000 -0.33	17.58	16.11	16.49	14,274,334
30 Jul 25	16.75000 +0.92	19.24	16.72	17.68	39,278,208
29 Jul 25	15.83000 +1.97	18.35	15.77	18.23	67,570,432
28 Jul 25	13.86000 +1.93	14.04	11.68	11.71	25,564,762
25 Jul 25	11.93000 -0.95	12.29	11.12	11.14	15,890,963
24 Jul 25	12.88000 -0.44	13.82	10.41	12.78	44,004,560
23 Jul 25	13.32000 -0.30	14.07	12.73	13.44	9,099,229
22 Jul 25	13.61500 +0.30	14.54	12.24	12.45	22,597,568
21 Jul 25	13.32000 -0.76	13.95	12.60	12.81	25,673,924
18 Jul 25	14.07500 -7.89	19.18	12.81	16.98	78,437,712
17 Jul 25	21.97000 +3.59	22.86	20.94	22.54	19,619,754
16 Jul 25	18.38000 +0.17	18.54	17.84	18.30	13,013,977
15 Jul 25	18.21000 -1.02	19.66	18.17	19.52	4,078,674
14 Jul 25	19.23000 +1.06	19.79	18.17	18.20	4,793,499
11 Jul 25	18.17000 -0.90	18.95	17.95	18.95	3,080,739
10 Jul 25	19.06500 -0.31	19.53	18.50	19.43	3,110,463
09 Jul 25	19.37000 +0.34	19.74	18.90	18.98	4,010,556
08 Jul 25	19.03000 +1.71	19.36	17.35	17.49	5,801,922
07 Jul 25	17.32000 -0.92	18.27	17.31	18.03	4,158,558
03 Jul 25	18.24000 +0.05	18.64	18.01	18.45	2,484,387
02 Jul 25	18.19500 +0.49	18.35	17.63	17.70	4,644,372
01 Jul 25	17.71000 +0.61	18.62	16.88	17.15	6,173,635
30 Jun 25	17.10000 -0.01	17.52	16.96	17.24	4,597,324
27 Jun 25	17.11000 -0.12	17.69	16.97	17.30	4,716,083
26 Jun 25	17.23000 -0.23	17.79	16.99	17.66	6,632,059
25 Jun 25	17.46000 -1.52	18.88	17.00	18.88	10,745,528
24 Jun 25	18.98000 +0.11	19.43	18.68	19.14	6,673,650
23 Jun 25	18.87000 -1.21	19.76	18.70	19.76	6,940,808
20 Jun 25	20.08000 -0.69	20.88	19.70	20.88	12,639,524
18 Jun 25	20.77000 -0.79	22.10	20.51	21.17	7,484,342
17 Jun 25	21.56000 +0.62	22.98	20.51	21.16	14,173,275
16 Jun 25	20.94000 -15.24	21.55	18.30	21.26	43,041,864
13 Jun 25	36.18000 -1.13	38.09	35.77	37.05	3,233,810
12 Jun 25	37.31000 -0.50	37.84	36.80	37.60	3,191,063
11 Jun 25	37.81000 -1.26	39.64	37.76	39.31	2,367,951
10 Jun 25	39.07000 -0.64	40.90	38.95	40.00	3,397,782
09 Jun 25	39.71000 -3.30	43.92	39.41	43.79	5,629,632
06 Jun 25	43.01000 +3.80	43.54	40.45	40.45	4,851,881
05 Jun 25	39.21000 -0.33	40.49	37.91	39.54	2,864,373
04 Jun 25	39.54000 +0.67	40.28	38.63	39.05	2,338,059
03 Jun 25	38.87000 +1.13	39.12	37.15	37.72	2,209,418
02 Jun 25	37.74000 +0.14	39.01	37.07	37.85	2,210,050
30 May 25	37.60000 -1.01	38.15	36.96	38.05	3,080,668
29 May 25	38.61000 +1.38	38.79	36.98	37.54	2,480,640
28 May 25	37.23000 -1.12	39.35	36.89	38.33	3,274,829
27 May 25	38.35000 +0.45	39.56	37.88	38.34	4,243,504
23 May 25	37.90000 -0.89	38.41	37.64	38.00	2,053,921
22 May 25	38.79000 -1.26	40.10	38.69	39.67	3,746,445
21 May 25	40.05000 +0.06	44.14	39.96	41.01	8,432,702
20 May 25	39.99000 +2.05	40.70	37.15	38.02	4,912,564
19 May 25	37.94000 +1.51	38.36	35.85	35.99	3,664,098
16 May 25	36.43000 +1.16	36.72	35.25	35.64	4,027,534
15 May 25	35.27000 -0.47	35.70	34.10	35.70	3,892,035
14 May 25	35.74000 -0.46	37.42	35.56	36.25	5,227,734
13 May 25	36.20000 -0.17	37.32	34.90	36.57	5,670,168
12 May 25	36.37000 +0.10	39.21	36.21	37.70	8,369,292
09 May 25	36.27000 -0.25	39.66	35.93	37.32	6,625,629
08 May 25	36.52000 -0.20	38.03	35.46	37.26	9,244,275
07 May 25	36.72000 -10.03	40.00	36.58	39.99	20,751,470
06 May 25	46.75000 -16.91	63.92	46.52	62.92	14,277,113
05 May 25	63.66000 +0.15	64.80	63.12	63.41	2,091,026
02 May 25	63.51000 +0.73	64.30	63.02	63.50	1,395,701
01 May 25	62.78000 +0.38	64.00	60.53	62.45	1,357,656
30 Apr 25	62.40000 +1.55	62.51	59.62	59.98	1,576,612
29 Apr 25	60.85000 -0.66	62.13	60.55	61.37	1,992,711
28 Apr 25	61.51000 +1.07	62.47	60.18	60.59	1,155,685
25 Apr 25	60.44000 -1.32	61.92	59.96	61.68	1,312,428
24 Apr 25	61.76000 +2.27	61.91	58.76	59.63	1,561,691
23 Apr 25	59.49000 +0.18	62.78	59.06	61.65	1,929,417
22 Apr 25	59.31000 +4.08	59.33	55.52	55.66	2,509,219
21 Apr 25	55.23000 +1.44	56.11	52.80	53.40	1,467,146
17 Apr 25	53.79000 -0.15	55.49	53.56	53.70	1,912,193
16 Apr 25	53.94000 -0.48	55.01	53.02	54.59	1,406,882
15 Apr 25	54.42000 -0.21	56.34	53.23	54.09	2,213,757
14 Apr 25	54.63000 +3.60	54.64	51.39	53.34	2,308,843
11 Apr 25	51.03000 +0.72	51.80	49.08	51.22	4,035,918
10 Apr 25	50.31000 -5.34	54.47	49.86	53.34	2,902,409
09 Apr 25	55.65000 +6.35	57.70	48.01	48.55	4,266,602
08 Apr 25	49.30000 -3.10	55.36	48.94	53.99	3,548,179
07 Apr 25	52.40000 -2.03	55.17	50.61	51.59	3,656,023
04 Apr 25	54.43000 -4.18	59.45	54.26	59.22	4,575,674
03 Apr 25	58.61000 -3.86	60.24	57.14	57.22	3,758,634
02 Apr 25	62.47000 +0.56	64.22	60.70	61.69	3,748,714
01 Apr 25	61.91000 -1.91	65.69	61.53	64.37	3,529,886
31 Mar 25	63.82000 -6.59	67.47	62.50	65.90	4,633,561
28 Mar 25	70.41000 -1.40	72.05	69.81	71.88	984,364
27 Mar 25	71.81000 -1.07	73.95	71.25	72.98	1,364,172
26 Mar 25	72.88000 -0.73	74.40	70.91	73.88	1,387,167
25 Mar 25	73.61000 -2.72	76.26	72.17	76.13	1,302,804
24 Mar 25	76.33000 +2.23	76.67	74.44	74.67	1,873,375
21 Mar 25	74.10000 +0.65	75.50	73.05	73.32	2,584,416
20 Mar 25	73.45000 -6.52	80.26	73.06	80.18	3,551,058
19 Mar 25	79.97000 +6.43	80.98	75.13	75.18	5,039,865
18 Mar 25	73.54000 -27.81	81.87	73.06	78.61	13,386,627
17 Mar 25	101.35000 +4.16	103.32	97.35	97.35	925,002
14 Mar 25	97.19000 -1.18	100.00	97.06	99.00	874,062
13 Mar 25	98.37000 -1.40	100.00	97.11	99.65	736,577
12 Mar 25	99.77000 -0.94	102.40	99.02	101.72	742,010
11 Mar 25	100.71000 +1.02	101.56	97.91	99.16	903,085
10 Mar 25	99.69000 -3.34	102.14	98.82	101.84	1,616,446
07 Mar 25	103.03000 -2.53	104.85	102.00	104.02	1,159,970
06 Mar 25	105.56000 -2.11	107.23	104.39	106.79	888,894
05 Mar 25	107.67000 +4.81	107.77	102.94	102.94	1,772,714
04 Mar 25	102.86000 +1.64	103.59	99.50	100.25	1,112,131
03 Mar 25	101.22000 -5.53	107.35	100.14	106.75	1,354,238
28 Feb 25	106.75000 +3.69	108.48	103.46	104.21	1,278,259
27 Feb 25	103.06000 -3.80	109.50	101.00	101.00	1,574,267
26 Feb 25	106.86000 -0.09	109.55	106.37	106.88	1,072,702
25 Feb 25	106.95000 +1.39	107.11	103.33	105.75	1,069,640
24 Feb 25	105.56000 -0.72	107.54	105.47	105.49	741,228
21 Feb 25	106.28000 -2.13	110.00	106.02	109.50	700,760
20 Feb 25	108.41000 +1.29	109.83	105.93	107.30	835,102
19 Feb 25	107.12000 +1.77	107.46	104.74	105.96	711,137
18 Feb 25	105.35000 -2.60	106.10	101.15	102.60	1,298,793
14 Feb 25	107.95000 -1.51	111.21	107.61	109.84	620,039
13 Feb 25	109.46000 -0.35	110.11	107.74	109.40	712,553
12 Feb 25	109.81000 +0.13	110.34	108.17	109.00	639,512
11 Feb 25	109.68000 -3.06	111.59	109.55	110.52	650,607
10 Feb 25	112.74000 +0.92	114.41	110.81	112.00	597,299
07 Feb 25	111.82000 -0.29	112.37	109.52	112.00	866,702
06 Feb 25	112.11000 -6.91	119.26	112.06	118.78	885,492
05 Feb 25	119.02000 +4.94	120.05	114.46	114.71	832,312
04 Feb 25	114.08000 +0.27	115.11	112.87	113.14	547,485
03 Feb 25	113.81000 +0.09	114.80	111.48	111.48	604,179
31 Jan 25	113.72000 -0.73	116.15	112.78	114.87	723,492
30 Jan 25	114.45000 -1.00	116.24	113.46	115.53	766,147
29 Jan 25	115.45000 -2.06	117.50	113.38	117.24	904,702
28 Jan 25	117.51000 +0.62	118.28	116.54	117.12	1,210,745
27 Jan 25	116.89000 +0.43	119.44	116.31	116.47	848,069
24 Jan 25	116.46000 -2.68	119.00	116.00	118.95	1,087,451
23 Jan 25	119.14000 +3.05	120.00	114.06	116.09	794,818
22 Jan 25	116.09000 -0.70	118.20	115.50	117.00	640,847
21 Jan 25	116.79000 -1.21	119.51	116.21	118.53	1,198,178
17 Jan 25	118.00000 +0.94	118.45	115.61	117.75	636,896
16 Jan 25	117.06000 -2.27	119.77	114.42	119.35	820,825
15 Jan 25	119.33000 +0.50	123.01	118.64	119.91	585,157
14 Jan 25	118.83000 +0.40	123.51	118.36	120.53	1,285,708
13 Jan 25	118.43000 -6.36	127.91	116.29	124.88	1,465,251
10 Jan 25	124.79000 -1.48	128.75	123.50	124.75	760,690
08 Jan 25	126.27000 +1.78	128.00	123.40	123.55	727,195
07 Jan 25	124.49000 -3.40	129.84	123.38	128.79	553,295
06 Jan 25	127.89000 +1.60	128.95	125.79	125.94	665,875
03 Jan 25	126.29000 +2.20	127.29	124.54	124.54	397,546
02 Jan 25	124.09000 +2.50	126.89	121.28	122.72	592,362
31 Dec 24	121.59000 +0.40	122.79	120.29	121.67	378,948
30 Dec 24	121.19000 -0.31	121.63	119.26	120.21	444,709
27 Dec 24	121.50000 -1.87	123.57	120.83	122.24	478,244
26 Dec 24	123.37000 +1.47	123.90	120.74	120.82	391,948
24 Dec 24	121.90000 +1.24	122.18	120.00	120.21	204,822
23 Dec 24	120.66000 +1.69	121.07	117.39	119.00	508,656
20 Dec 24	118.97000 -0.50	121.00	118.56	119.59	1,952,696
19 Dec 24	119.47000 -0.78	122.50	117.97	120.53	834,551
18 Dec 24	120.25000 -5.51	126.04	119.84	126.04	937,851
17 Dec 24	125.76000 -1.03	127.87	124.90	125.10	561,898
16 Dec 24	126.79000 +3.08	128.73	123.00	123.46	695,859
13 Dec 24	123.71000 -0.76	125.91	122.12	123.19	637,874
12 Dec 24	124.47000 -0.92	126.72	123.74	125.39	738,785
11 Dec 24	125.39000 -1.31	127.56	124.48	126.70	364,569
10 Dec 24	126.70000 -2.30	129.37	126.00	129.08	484,708
09 Dec 24	129.00000 +0.83	131.31	127.80	128.36	756,869
06 Dec 24	128.17000 +1.89	129.06	125.52	126.34	618,140
05 Dec 24	126.28000 -0.25	127.87	124.42	125.55	584,723
04 Dec 24	126.53000 +0.52	127.96	124.81	126.01	472,541
03 Dec 24	126.01000 -1.94	128.49	125.02	127.17	687,538
02 Dec 24	127.95000 -5.39	132.65	125.70	132.00	1,122,921
29 Nov 24	133.34000 -4.60	138.81	133.15	137.11	777,534
27 Nov 24	137.94000 +7.44	138.10	130.00	130.94	2,916,293
26 Nov 24	130.50000 +15.85	131.00	115.75	116.11	3,370,581
25 Nov 24	114.65000 +0.42	115.30	113.00	113.06	1,319,662
22 Nov 24	114.23000 +3.73	114.83	110.50	110.68	883,266
21 Nov 24	110.50000 -0.36	111.78	109.03	110.87	916,449
20 Nov 24	110.86000 +4.24	111.38	108.72	110.46	1,143,856
19 Nov 24	106.62000 +1.95	106.99	103.63	104.38	1,051,567
18 Nov 24	104.67000 +0.13	105.98	102.15	102.88	1,229,649
15 Nov 24	104.54000 -4.57	108.70	102.57	108.54	1,570,447
14 Nov 24	109.11000 -3.37	112.58	109.01	112.58	1,432,201
13 Nov 24	112.48000 -1.84	116.30	111.53	113.63	957,762
12 Nov 24	114.32000 -3.52	118.72	114.12	118.00	1,104,259
11 Nov 24	117.84000 -3.77	122.63	117.53	121.88	1,091,210
08 Nov 24	121.61000 +1.19	121.96	116.32	120.50	1,478,425
07 Nov 24	120.42000 -7.55	133.00	117.52	132.40	2,355,790
06 Nov 24	127.97000 +2.96	128.32	122.45	126.50	1,384,802
05 Nov 24	125.01000 +1.94	125.25	121.18	123.00	825,701
04 Nov 24	123.07000 -0.22	124.03	121.01	123.30	973,205
01 Nov 24	123.29000 -2.71	126.51	122.68	125.91	1,140,419
31 Oct 24	126.00000 -1.78	128.19	125.92	127.32	648,936
30 Oct 24	127.78000 -2.43	130.85	127.40	129.32	657,309
29 Oct 24	130.21001 -0.05	131.17	129.26	130.07	422,525
28 Oct 24	130.25999 -0.88	132.80	129.26	131.37	503,212
25 Oct 24	131.14000 -0.88	133.36	130.93	132.10	849,647
24 Oct 24	132.02000 +2.14	132.88	129.53	129.90	728,546
23 Oct 24	129.88000 +1.46	131.00	126.78	131.00	737,382
22 Oct 24	128.42000 +1.11	128.54	126.21	126.26	514,391
21 Oct 24	127.31000 +0.23	129.24	126.58	127.73	858,695
18 Oct 24	127.08000 +2.83	130.04	124.26	124.98	1,008,011
17 Oct 24	124.25000 -1.67	127.18	124.21	125.60	895,512
16 Oct 24	125.92000 +2.19	126.35	123.66	123.66	596,307
15 Oct 24	123.73000 -0.64	124.98	123.22	124.37	569,884
14 Oct 24	124.37000 -0.14	124.94	122.74	124.42	414,706
11 Oct 24	124.51000 +2.10	125.96	122.17	122.41	853,493
10 Oct 24	122.41000 +4.42	124.66	118.43	119.69	1,083,049
09 Oct 24	117.99000 -1.73	119.64	116.17	119.64	1,099,446
08 Oct 24	119.72000 +1.93	120.89	117.53	117.86	809,018
07 Oct 24	117.79000 -2.61	121.00	116.58	120.32	882,039
04 Oct 24	120.40000 +1.64	121.88	118.63	119.91	893,683
03 Oct 24	118.76000 -3.76	122.22	118.27	121.96	1,381,145
02 Oct 24	122.52000 +0.19	124.00	119.75	121.73	822,535
01 Oct 24	122.33000 -2.56	125.73	121.66	125.00	723,108
30 Sep 24	124.89000 +0.36	127.90	123.68	124.93	676,671
27 Sep 24	124.53000 -0.31	125.74	123.47	125.59	768,359
26 Sep 24	124.84000 +0.22	125.76	123.60	124.59	582,823
25 Sep 24	124.62000 -0.87	125.92	123.65	125.56	716,713
24 Sep 24	125.49000 +0.70	125.84	123.27	125.03	628,440
23 Sep 24	124.79000 -2.42	127.29	124.57	127.21	753,950
20 Sep 24	127.21000 +0.11	129.01	125.05	127.10	997,763
19 Sep 24	127.10000 +2.09	128.65	125.61	126.41	636,891
18 Sep 24	125.01000 -0.68	128.08	123.61	126.07	624,885
17 Sep 24	125.69000 +1.36	127.36	124.32	124.78	528,843
16 Sep 24	124.33000 -0.32	126.67	123.91	125.76	670,774
13 Sep 24	124.65000 -0.69	125.95	120.42	124.12	1,243,867
12 Sep 24	125.34000 -3.05	128.00	124.49	128.00	624,710
11 Sep 24	128.39000 +1.45	128.59	125.34	126.46	871,261
10 Sep 24	126.94000 -0.75	127.86	124.71	127.57	619,106
09 Sep 24	127.69000 -1.23	129.93	127.29	128.51	945,755
06 Sep 24	128.92000 -4.85	134.55	126.82	134.00	1,160,484
05 Sep 24	133.77000 -1.02	135.27	133.22	134.84	422,992
04 Sep 24	134.78999 -0.31	135.38	132.71	133.96	402,056
03 Sep 24	135.10001 -0.68	138.71	133.97	135.45	1,186,633
30 Aug 24	135.78000 -1.47	138.71	134.53	138.17	770,347
29 Aug 24	137.25000 -1.66	140.10	136.80	139.10	469,545
28 Aug 24	138.91000 -1.74	140.97	138.14	140.37	545,251
27 Aug 24	140.64999 +0.30	140.89	138.14	140.01	379,720
26 Aug 24	140.35001 -0.21	141.72	139.57	141.01	651,397
23 Aug 24	140.56000 -0.87	143.49	140.41	142.01	510,423
22 Aug 24	141.42999 -2.02	144.22	140.09	144.09	771,051
21 Aug 24	143.45000 +2.96	143.52	141.09	141.25	885,040
20 Aug 24	140.49001 +3.21	142.95	138.40	139.72	1,380,263
19 Aug 24	137.28000 +3.82	137.48	133.07	133.07	693,415
16 Aug 24	133.46001 +0.12	134.81	132.30	133.83	845,219
15 Aug 24	133.34000 +0.26	135.70	132.12	133.76	1,015,024
14 Aug 24	133.08000 -0.38	133.77	130.22	133.00	1,070,906
13 Aug 24	133.46001 +4.81	133.68	128.00	129.09	1,404,075
12 Aug 24	128.64999 +3.31	128.90	125.13	126.03	1,363,735
09 Aug 24	125.34000 -11.06	133.39	123.50	133.38	3,304,028
08 Aug 24	136.39999 -3.66	137.59	130.00	135.00	3,473,227
07 Aug 24	140.06000 -2.79	145.00	139.91	144.11	1,545,662
06 Aug 24	142.85001 +2.20	144.45	140.70	141.65	821,294
05 Aug 24	140.64999 -3.29	142.39	136.78	137.00	1,084,779
02 Aug 24	143.94000 -0.07	144.68	140.39	140.44	1,181,646
01 Aug 24	144.00999 +1.77	144.95	140.63	143.52	1,324,088
31 Jul 24	142.24001 -0.80	144.27	141.21	143.35	1,040,382
30 Jul 24	143.03999 -2.99	146.38	142.86	145.99	924,904
29 Jul 24	146.03000 +1.79	150.48	145.05	147.72	1,373,519
26 Jul 24	144.24001 -3.32	148.12	143.31	147.94	964,539
25 Jul 24	147.56000 +1.56	149.91	146.14	146.14	1,092,786
24 Jul 24	146.00000 -1.64	147.60	145.04	146.13	827,277
23 Jul 24	147.64000 +1.29	149.29	145.41	145.55	1,230,758
22 Jul 24	146.35001 +0.74	147.33	144.34	145.39	1,221,356
19 Jul 24	145.61000 +1.83	147.24	143.74	144.35	1,435,320
18 Jul 24	143.78000 -3.12	147.85	143.62	147.57	693,812
17 Jul 24	146.89999 -2.08	149.21	144.70	147.52	1,133,529
16 Jul 24	148.98000 -3.69	153.30	148.37	152.11	1,506,074
15 Jul 24	152.67000 +0.56	154.13	150.74	152.32	970,707
12 Jul 24	152.11000 +0.00	153.26	150.33	152.80	1,190,103
11 Jul 24	152.11000 +2.86	152.81	149.02	150.06	1,402,278
10 Jul 24	149.25000 -1.00	152.26	148.56	151.00	1,120,800
09 Jul 24	150.25000 -1.23	152.35	148.21	151.23	1,943,335
08 Jul 24	151.47501 -0.25	154.90	150.47	152.98	1,397,597
05 Jul 24	151.73000 -1.38	152.58	150.98	152.57	961,922
03 Jul 24	153.11000 -1.09	155.95	151.25	154.00	615,327
02 Jul 24	154.20000 -2.55	156.70	153.65	156.46	1,327,133
01 Jul 24	156.75000 -1.25	162.95	155.18	158.00	1,651,211
28 Jun 24	158.00000 +0.04	159.77	156.00	157.96	1,925,528
27 Jun 24	157.96001 +1.05	158.74	152.74	156.72	1,234,772
26 Jun 24	156.91000 -1.15	157.84	151.26	155.75	2,267,092
25 Jun 24	158.06000 -5.79	164.52	157.38	164.52	2,330,687
24 Jun 24	163.85001 +3.13	168.30	162.00	162.25	4,542,939
21 Jun 24	160.72000 +37.22	173.25	157.25	161.97	15,011,554
20 Jun 24	123.50000 +5.98	123.73	115.74	117.53	2,155,138
18 Jun 24	117.52000 +0.69	120.29	116.77	117.01	1,467,811
17 Jun 24	116.83000 -6.01	122.55	116.50	122.53	1,422,151
14 Jun 24	122.84000 -2.16	125.89	120.34	124.09	1,000,460
13 Jun 24	125.00000 +5.02	125.84	122.22	122.22	2,162,067
12 Jun 24	119.98000 -1.40	123.53	118.70	122.93	701,721
11 Jun 24	121.38000 -1.21	122.56	119.62	121.48	682,470
10 Jun 24	122.59000 -0.73	124.41	121.68	123.13	1,636,235
07 Jun 24	123.32000 +5.88	124.60	116.52	117.53	1,485,701
06 Jun 24	117.44000 -2.35	119.44	116.93	119.20	1,283,601
05 Jun 24	119.79000 +0.07	122.53	116.50	119.75	1,795,025
04 Jun 24	119.72000 -4.51	124.22	118.87	123.79	1,125,314
03 Jun 24	124.23000 -5.63	128.53	122.64	128.53	1,809,623
31 May 24	129.86000 +5.41	130.81	125.40	125.48	16,976,044
30 May 24	124.45000 +8.20	125.72	120.23	122.95	4,369,473
29 May 24	116.25000 +2.92	117.08	112.39	113.37	1,942,588
28 May 24	113.33000 -10.13	120.00	109.91	119.02	2,977,049
24 May 24	123.46000 -3.67	129.00	123.31	128.00	1,033,844
23 May 24	127.13000 -1.17	129.84	125.50	128.12	847,705
22 May 24	128.30000 -0.82	130.94	127.66	128.93	723,257
21 May 24	129.12000 -1.71	131.02	127.68	130.11	748,484
20 May 24	130.83000 -0.55	132.15	128.75	132.15	779,919
17 May 24	131.38000 -1.36	133.12	129.50	132.88	849,008
16 May 24	132.74001 +0.24	133.06	129.56	132.04	1,010,128
15 May 24	132.50000 -0.16	134.71	132.10	134.00	762,810
14 May 24	132.66000 +0.96	134.34	130.89	133.55	1,227,464
13 May 24	131.70000 -0.12	133.55	129.78	132.25	634,187
10 May 24	131.82001 -0.48	132.87	129.44	132.87	735,589
09 May 24	132.30000 -0.28	133.39	129.49	133.22	1,279,163
08 May 24	132.58000 -3.46	137.14	129.45	137.14	1,579,021
07 May 24	136.03999 +1.00	146.68	132.30	135.10	2,003,305
06 May 24	135.03999 +1.38	135.16	132.62	133.60	823,447
03 May 24	133.66000 +3.03	134.46	131.16	132.55	1,196,284
02 May 24	130.63000 -0.27	142.79	130.05	140.00	2,230,600
01 May 24	130.89999 +4.24	131.61	127.00	127.06	1,189,315
30 Apr 24	126.66000 -2.14	129.70	126.53	128.65	1,092,772
29 Apr 24	128.80000 +0.03	131.80	127.47	129.02	1,035,308
26 Apr 24	128.77000 +1.38	131.46	125.62	127.53	1,236,000
25 Apr 24	127.39000 +3.14	130.61	121.80	123.00	1,694,410
24 Apr 24	124.25000 +7.13	125.13	117.21	117.66	1,500,200
23 Apr 24	117.12000 +0.16	119.91	117.06	117.50	568,912
22 Apr 24	116.96000 +1.34	118.43	114.48	116.63	889,164
19 Apr 24	115.62000 -0.93	117.74	114.37	116.55	641,236
18 Apr 24	116.55000 -1.34	118.90	115.79	117.55	498,572
17 Apr 24	117.89000 +0.60	119.08	115.93	117.00	546,229
16 Apr 24	117.29000 -1.02	118.69	116.94	117.60	592,917
15 Apr 24	118.31000 -4.56	122.99	117.78	122.18	860,486
12 Apr 24	122.87000 -1.58	124.82	121.49	124.17	656,117
11 Apr 24	124.45000 -1.86	127.49	123.40	127.28	618,223
10 Apr 24	126.31000 -0.67	126.47	123.87	124.13	523,340
09 Apr 24	126.98000 +0.59	127.41	126.07	126.46	286,090
08 Apr 24	126.39000 +0.31	126.68	124.37	126.17	559,193
05 Apr 24	126.08000 +0.29	127.64	123.85	125.43	303,511
04 Apr 24	125.79000 -1.13	128.23	124.87	127.22	747,112
03 Apr 24	126.92000 -0.08	128.60	125.17	126.07	841,965
02 Apr 24	127.00000 -1.40	128.80	125.80	127.68	500,468
01 Apr 24	128.39999 -1.06	129.38	126.11	129.38	857,300
28 Mar 24	129.46001 -0.77	131.16	127.83	131.16	811,626
27 Mar 24	130.23000 +1.98	130.32	127.36	129.25	592,604
26 Mar 24	128.25000 +0.31	129.97	128.00	129.83	530,108
25 Mar 24	127.94000 +0.40	128.95	126.00	127.00	396,054
22 Mar 24	127.54000 +2.60	128.19	124.75	125.14	628,292
21 Mar 24	124.94000 -1.14	128.43	124.27	126.98	458,091
20 Mar 24	126.08000 +2.02	126.11	122.72	124.37	551,513
19 Mar 24	124.06000 +0.09	125.60	122.65	123.80	811,173
18 Mar 24	123.97000 +0.92	125.41	122.33	123.72	523,125
15 Mar 24	123.05000 -0.71	125.25	121.60	123.49	1,245,799
14 Mar 24	123.76000 +1.80	125.00	120.58	121.17	629,110
13 Mar 24	121.96000 -0.04	122.90	121.08	122.36	601,105
12 Mar 24	122.00000 +0.42	123.25	120.99	122.25	730,763
11 Mar 24	121.58000 -2.79	125.43	121.05	124.03	928,311
08 Mar 24	124.37000 +3.59	125.50	120.09	120.97	1,275,070
07 Mar 24	120.78000 +0.47	122.67	119.64	120.41	957,718
06 Mar 24	120.31000 -2.54	123.59	119.86	122.77	878,610
05 Mar 24	122.85000 -1.03	124.24	121.08	122.09	998,216
04 Mar 24	123.88000 -4.79	128.67	123.31	128.67	850,501
01 Mar 24	128.67000 +0.77	130.59	124.90	127.18	1,675,429
29 Feb 24	127.90000 -9.60	138.00	127.31	136.67	2,108,102
28 Feb 24	137.50000 -4.03	142.60	136.25	141.14	1,044,189
27 Feb 24	141.53000 +3.88	142.16	137.96	138.73	877,918
26 Feb 24	137.64999 +1.12	138.97	135.35	136.30	630,454
23 Feb 24	136.53000 +1.75	137.51	135.14	136.12	570,786
22 Feb 24	134.78000 +2.49	136.50	131.76	132.28	763,563
21 Feb 24	132.28999 -3.85	136.25	130.50	134.82	805,983
20 Feb 24	136.14000 +1.53	136.35	132.10	134.34	1,008,778
16 Feb 24	134.61000 +9.72	143.00	134.06	140.06	2,766,289
15 Feb 24	124.89000 +0.59	125.61	123.19	124.56	771,621
14 Feb 24	124.30000 +0.11	126.14	122.01	125.64	923,520
13 Feb 24	124.19000 -3.13	126.47	122.49	124.60	807,898
12 Feb 24	127.32000 +0.45	127.63	125.42	126.87	884,569
09 Feb 24	126.87000 -0.51	129.20	126.33	128.00	775,106
08 Feb 24	127.38000 +1.33	127.88	125.02	125.99	414,006
07 Feb 24	126.05000 -0.36	127.95	125.69	126.68	515,017
06 Feb 24	126.41000 +0.86	127.71	125.06	126.07	1,146,140
05 Feb 24	125.55000 +4.28	125.61	121.42	121.42	878,187
02 Feb 24	121.27000 -1.56	122.96	120.04	122.00	788,567
01 Feb 24	122.83000 +3.84	124.09	118.91	119.98	919,721
31 Jan 24	118.99000 -0.10	123.45	118.81	120.76	834,648
30 Jan 24	119.09000 -1.41	120.41	117.49	120.11	692,078
29 Jan 24	120.50000 +1.77	123.15	115.98	118.80	1,157,601
26 Jan 24	118.73000 -1.29	121.00	117.63	120.85	667,154
25 Jan 24	120.02000 -0.20	121.25	119.30	120.18	821,748
24 Jan 24	120.22000 -0.91	122.00	119.37	122.00	1,027,153
23 Jan 24	121.13000 +0.08	122.48	118.75	121.70	1,267,325
22 Jan 24	121.05000 +5.41	121.55	117.37	117.92	1,599,534
19 Jan 24	115.64000 -1.16	117.64	114.48	116.80	2,445,837
18 Jan 24	116.80000 -0.25	120.56	115.33	118.01	1,344,570
17 Jan 24	117.05000 +1.66	118.46	113.55	114.82	1,128,491
16 Jan 24	115.39000 -1.41	116.61	113.62	115.41	970,222
12 Jan 24	116.80000 +0.74	117.97	115.69	116.73	987,649
11 Jan 24	116.06000 -3.13	119.33	115.57	119.26	1,186,238
10 Jan 24	119.19000 -0.58	121.91	114.01	121.91	2,390,738
09 Jan 24	119.77000 +17.16	120.09	107.91	107.91	5,249,691
08 Jan 24	102.61000 +5.27	102.93	94.75	97.15	2,182,267
05 Jan 24	97.34000 +3.06	98.02	91.34	93.98	1,114,732
04 Jan 24	94.28000 +0.58	95.05	93.55	93.98	783,358
03 Jan 24	93.70000 -2.51	95.00	93.00	94.00	987,525
02 Jan 24	96.21000 -0.22	97.30	95.00	95.50	1,148,225
29 Dec 23	96.43000 -1.35	98.20	96.34	98.05	730,028
28 Dec 23	97.78000 +0.94	99.49	96.94	97.34	1,093,081
27 Dec 23	96.84000 +0.53	97.64	95.36	96.71	507,688
26 Dec 23	96.31000 +1.77	96.47	94.20	94.99	864,431
22 Dec 23	94.54000 +3.79	94.94	91.99	91.99	1,029,331
21 Dec 23	90.75000 +0.46	93.08	89.92	91.30	1,059,342
20 Dec 23	90.29000 -5.25	94.55	90.15	94.55	1,340,193
19 Dec 23	95.54000 +1.61	95.97	94.58	94.98	883,423
18 Dec 23	93.93000 +0.94	94.50	92.09	93.99	1,280,152
15 Dec 23	92.99000 -1.53	95.50	91.60	94.49	3,385,359
14 Dec 23	94.52000 +2.41	96.55	93.28	93.83	1,831,534
13 Dec 23	92.11000 +5.30	92.47	87.00	87.00	1,478,530
12 Dec 23	86.81000 -0.90	88.91	86.23	88.73	820,570
11 Dec 23	87.71000 +0.68	88.10	85.61	87.52	1,228,929
08 Dec 23	87.03000 -1.38	89.65	87.01	88.13	614,084
07 Dec 23	88.41000 +1.03	90.00	87.03	87.89	689,913
06 Dec 23	87.38000 -0.76	89.01	86.28	88.64	2,014,593
05 Dec 23	88.14000 +2.02	89.32	83.97	85.08	1,153,342
04 Dec 23	86.12000 +1.68	86.94	84.00	84.38	1,318,854
01 Dec 23	84.44000 +3.16	84.50	78.67	81.28	1,319,361
30 Nov 23	81.28000 +0.88	81.90	80.22	81.01	1,269,781
29 Nov 23	80.40000 -2.21	83.50	80.14	82.72	1,135,246
28 Nov 23	82.61000 +0.03	82.90	81.60	81.97	927,946
27 Nov 23	82.58000 -0.29	84.04	81.64	82.50	651,631
24 Nov 23	82.87000 -0.90	84.23	82.28	83.83	394,791
22 Nov 23	83.77000 -0.31	85.23	82.06	84.42	606,935
21 Nov 23	84.08000 +1.02	85.40	83.42	85.03	1,013,092
20 Nov 23	83.06000 -0.09	85.94	82.62	83.00	1,378,179
17 Nov 23	83.15000 +0.17	85.50	82.77	82.98	1,434,370
16 Nov 23	82.98000 -0.78	83.43	81.18	83.08	1,408,697
15 Nov 23	83.76000 +1.26	84.71	81.46	81.77	1,172,656
14 Nov 23	82.50000 +2.83	82.56	80.68	81.93	1,655,079
13 Nov 23	79.67000 +0.22	80.30	76.61	79.74	882,564
10 Nov 23	79.45000 +0.30	79.66	76.25	78.81	1,272,006
09 Nov 23	79.15000 -1.54	80.25	75.85	79.88	2,080,035
08 Nov 23	80.69000 -2.24	83.47	80.40	82.93	1,076,072
07 Nov 23	82.93000 +2.83	84.19	80.62	80.62	2,180,577
06 Nov 23	80.10000 +2.09	83.11	79.66	81.50	2,576,126
03 Nov 23	78.01000 +0.25	81.27	77.80	78.42	2,292,546
02 Nov 23	77.76000 +1.24	82.22	75.69	79.43	3,736,881
01 Nov 23	76.52000 +9.21	76.77	68.00	68.40	6,757,246
31 Oct 23	67.31000 -40.34	68.00	55.25	57.63	23,555,192
30 Oct 23	107.65000 +0.82	109.96	106.92	107.95	742,405
27 Oct 23	106.83000 -4.77	111.90	106.05	111.90	928,743
26 Oct 23	111.60000 +4.36	112.23	105.92	107.39	1,131,201
25 Oct 23	107.24000 -6.18	112.66	106.52	112.39	1,095,355
24 Oct 23	113.42000 +2.02	113.95	110.72	111.63	827,315
23 Oct 23	111.40000 +0.20	113.42	109.78	111.00	869,857
20 Oct 23	111.20000 -1.80	113.96	111.00	113.18	1,012,591
19 Oct 23	113.00000 -0.82	114.99	111.78	114.55	753,839
18 Oct 23	113.82000 -4.83	118.32	112.77	118.32	937,919
17 Oct 23	118.65000 +1.10	119.99	116.57	117.00	710,316
16 Oct 23	117.55000 -0.41	119.06	116.44	117.75	664,279
13 Oct 23	117.96000 +0.75	118.73	114.12	116.70	780,404
12 Oct 23	117.21000 -7.55	125.00	116.82	125.00	1,120,421
11 Oct 23	124.76000 +1.90	124.85	122.40	122.90	781,923
10 Oct 23	122.86000 -0.57	124.01	121.50	123.40	1,456,409
09 Oct 23	123.43000 -0.51	124.10	121.12	122.97	1,012,847
06 Oct 23	123.94000 +2.53	124.16	119.85	120.79	879,476
05 Oct 23	121.41000 +3.60	122.65	117.00	117.89	1,111,735
04 Oct 23	117.81000 -2.64	120.63	116.82	119.99	1,409,372
03 Oct 23	120.45000 +1.86	121.07	117.71	117.97	916,399
02 Oct 23	118.59000 -2.63	121.67	118.09	120.40	916,815
29 Sep 23	121.22000 -2.37	124.10	120.84	124.00	782,490
28 Sep 23	123.59000 +0.15	124.51	121.31	122.94	936,882
27 Sep 23	123.44000 +4.03	124.15	119.34	120.52	857,954
26 Sep 23	119.41000 +4.67	119.94	114.92	114.92	807,590
25 Sep 23	114.74000 -5.19	120.30	110.56	120.00	1,712,917
22 Sep 23	119.93000 +0.38	121.82	119.65	120.00	553,449
21 Sep 23	119.55000 +1.58	119.79	117.27	117.32	838,200
20 Sep 23	117.97000 -1.14	118.85	117.41	118.85	732,301
19 Sep 23	119.11000 +1.06	120.11	118.10	118.66	727,003
18 Sep 23	118.05000 -0.35	118.65	116.98	117.79	722,219
15 Sep 23	118.40000 -1.32	120.05	117.40	119.40	1,031,400
14 Sep 23	119.72000 +0.74	120.48	119.00	119.47	628,981
13 Sep 23	118.98000 -0.87	120.53	118.03	119.69	536,332
12 Sep 23	119.85000 +1.45	120.79	117.88	118.03	653,302
11 Sep 23	118.40000 -1.51	120.63	118.22	120.05	801,349
08 Sep 23	119.91000 -2.09	122.55	119.45	121.89	675,539
07 Sep 23	122.00000 -0.86	122.87	121.65	122.62	690,198
06 Sep 23	122.86000 +2.29	123.17	120.16	120.77	1,115,090
05 Sep 23	120.57000 -1.94	122.55	119.36	122.04	913,593
01 Sep 23	122.51000 +1.50	123.34	121.17	121.53	596,173
31 Aug 23	121.01000 +1.28	121.40	119.35	119.83	755,161
30 Aug 23	119.73000 -0.29	120.74	119.14	120.11	917,840
29 Aug 23	120.02000 +1.42	121.22	118.63	118.90	610,044
28 Aug 23	118.60000 -0.40	119.69	117.25	119.69	895,500
25 Aug 23	119.00000 +3.00	119.75	115.61	116.66	1,289,542
24 Aug 23	116.00000 +1.54	116.87	113.56	114.46	756,721
23 Aug 23	114.46000 +0.77	115.52	113.45	114.50	720,915
22 Aug 23	113.69000 -0.07	114.17	112.23	113.30	431,688
21 Aug 23	113.76000 +1.87	114.27	111.32	112.09	551,306
18 Aug 23	111.89000 +0.97	112.13	108.01	108.80	1,219,474
17 Aug 23	110.92000 -3.05	114.36	109.73	114.15	813,318
16 Aug 23	113.97000 -0.11	114.91	112.78	113.00	1,216,018
15 Aug 23	114.08000 +1.67	114.65	112.32	112.75	1,172,724
14 Aug 23	112.41000 +4.39	112.60	107.28	108.02	1,078,197
11 Aug 23	108.02000 +2.02	111.77	107.54	108.02	1,887,149
10 Aug 23	106.00000 +2.64	106.84	103.99	104.14	1,283,604
09 Aug 23	103.36000 +0.26	104.32	102.51	103.74	694,789
08 Aug 23	103.10000 +0.60	103.87	100.72	102.95	940,683
07 Aug 23	102.50000 -2.81	105.50	101.60	105.00	1,026,034
04 Aug 23	105.31000 -2.04	107.11	105.14	106.80	757,422
03 Aug 23	107.35000 +2.16	114.14	106.20	108.04	1,384,563
02 Aug 23	105.19000 -2.34	107.10	104.85	106.79	1,001,850
01 Aug 23	107.53000 -0.86	108.03	105.50	108.00	866,935
31 Jul 23	108.39000 -0.14	109.49	108.04	108.61	806,521
28 Jul 23	108.53000 +3.01	109.48	105.61	106.47	965,331
27 Jul 23	105.52000 +1.39	105.64	102.53	105.07	1,373,463
26 Jul 23	104.13000 -0.13	105.48	102.69	103.74	665,826
25 Jul 23	104.26000 -0.23	105.40	103.93	104.56	609,043
24 Jul 23	104.49000 -1.38	106.38	103.05	105.81	1,285,303
21 Jul 23	105.87000 +1.06	107.31	105.39	105.59	1,078,327
20 Jul 23	104.81000 -1.10	106.44	104.50	106.00	1,194,679
19 Jul 23	105.91000 -0.71	107.69	105.65	107.19	1,403,430
18 Jul 23	106.62000 -0.67	108.14	106.54	107.25	698,930
17 Jul 23	107.29000 -0.54	109.91	107.10	108.12	635,448
14 Jul 23	107.83500 -0.67	109.00	106.35	108.58	626,923
13 Jul 23	108.50000 +0.51	109.82	107.86	108.33	617,275
12 Jul 23	107.99000 -0.51	109.74	106.89	109.07	781,004
11 Jul 23	108.50000 -1.00	109.64	107.60	109.64	945,727
10 Jul 23	109.50000 +0.50	110.36	108.46	108.83	1,182,428
07 Jul 23	109.00000 -1.00	111.05	108.59	110.00	842,440
06 Jul 23	110.00000 -1.89	111.55	109.00	111.33	986,464
05 Jul 23	111.89000 -1.60	114.20	111.08	113.57	789,374
03 Jul 23	113.49000 -1.03	114.47	111.67	114.06	504,328
30 Jun 23	114.52000 +2.28	116.36	110.20	112.64	1,668,325
29 Jun 23	112.24000 +0.33	115.00	110.99	111.47	1,622,088
28 Jun 23	111.91000 +5.51	113.00	105.87	106.70	1,839,441
27 Jun 23	106.40000 -1.88	107.93	105.04	107.47	1,940,879
26 Jun 23	108.28000 -5.81	114.50	107.84	114.00	2,129,684
23 Jun 23	114.09000 -9.83	120.00	109.02	119.96	4,749,294
22 Jun 23	123.92000 -2.95	130.42	122.62	126.95	2,505,281
21 Jun 23	126.87000 -4.53	132.41	126.20	131.82	1,226,140
20 Jun 23	131.39999 +0.96	132.04	128.76	130.15	843,839
16 Jun 23	130.44000 -1.17	132.90	130.25	132.75	1,552,282
15 Jun 23	131.61000 +1.19	132.54	130.25	130.48	695,615
14 Jun 23	130.42000 +0.57	131.27	129.57	130.04	708,154
13 Jun 23	129.85001 -0.22	133.69	129.79	130.78	614,920
12 Jun 23	130.07001 +2.40	130.16	128.39	128.39	758,350
09 Jun 23	127.67000 +1.76	130.10	125.49	125.88	757,393
08 Jun 23	125.91000 -1.99	129.07	125.79	127.39	511,377
07 Jun 23	127.90000 -0.70	128.80	125.99	127.95	662,741
06 Jun 23	128.60001 +2.43	130.33	126.03	127.69	768,463
05 Jun 23	126.17000 +1.01	127.62	125.35	125.48	1,035,346
02 Jun 23	125.16000 +0.88	126.40	123.68	125.88	869,181
01 Jun 23	124.28000 +0.68	125.54	122.46	123.45	603,555
31 May 23	123.60000 -1.22	125.92	122.93	124.94	1,020,421
30 May 23	124.82000 -2.00	127.94	124.07	127.03	898,758
26 May 23	126.82000 -2.04	129.67	126.41	128.85	1,343,651
25 May 23	128.86000 -2.50	131.17	125.50	129.30	1,302,790
24 May 23	131.36000 -15.55	139.16	128.45	134.74	5,524,772
23 May 23	146.91000 -2.16	150.16	146.69	149.00	1,299,799
22 May 23	149.07001 -0.03	152.21	148.49	150.35	960,258
19 May 23	149.10001 +2.67	149.84	145.78	147.11	1,414,741
18 May 23	146.42999 -2.34	149.00	144.36	149.00	1,317,310
17 May 23	148.77000 -0.37	150.00	145.77	149.36	1,411,583
16 May 23	149.14000 -8.05	154.00	147.82	153.79	2,447,187
15 May 23	157.19000 +36.99	159.89	147.08	151.50	7,881,487
12 May 23	120.20000 +0.00	120.20	120.20	120.20	19
11 May 23	120.20000 -1.07	121.00	113.31	120.69	4,675,615
10 May 23	121.27000 -4.10	134.89	121.00	131.50	4,488,405
09 May 23	125.37000 -1.44	128.72	124.76	126.27	1,400,075
08 May 23	126.81000 -4.19	131.73	126.13	131.25	951,966
05 May 23	131.00000 +0.83	132.45	129.20	130.13	1,080,759
04 May 23	130.17000 +4.74	131.06	124.88	125.38	1,129,696
03 May 23	125.43000 +1.74	126.97	120.01	120.45	1,371,240
02 May 23	123.69000 -1.42	127.14	123.61	124.64	994,988
01 May 23	125.11000 +2.34	126.50	122.54	122.84	975,397
28 Apr 23	122.77000 +0.64	124.29	121.23	121.41	933,790
27 Apr 23	122.13000 -0.15	123.91	121.90	122.34	731,479
26 Apr 23	122.28000 -1.01	123.45	119.52	122.53	1,223,584
25 Apr 23	123.29500 -3.39	127.55	121.71	126.75	1,498,729
24 Apr 23	126.68000 -1.30	127.89	125.75	127.17	567,066
21 Apr 23	127.98000 +1.71	128.29	125.51	126.64	800,549
20 Apr 23	126.27000 +2.15	126.52	122.26	125.15	948,323
19 Apr 23	124.12000 -1.43	126.37	122.51	125.03	1,073,398
18 Apr 23	125.55000 +0.34	126.11	121.41	125.21	1,153,181
17 Apr 23	125.21000 +2.58	126.82	122.47	122.70	1,325,825
14 Apr 23	122.63000 -2.09	124.96	120.36	123.66	1,783,995
13 Apr 23	124.72000 -12.96	131.21	121.00	121.88	5,378,267
12 Apr 23	137.67999 -1.42	140.50	136.87	139.94	790,387
11 Apr 23	139.10001 -1.28	141.69	138.35	140.64	829,210
10 Apr 23	140.38000 -2.17	141.34	136.94	139.00	1,207,121
06 Apr 23	142.55000 +5.01	143.12	137.19	138.00	1,056,314
05 Apr 23	137.53999 -1.04	139.37	136.33	138.60	857,976
04 Apr 23	138.58000 +1.03	141.94	137.56	141.62	853,101
03 Apr 23	137.55000 -0.28	138.96	135.89	137.24	798,477
31 Mar 23	137.83000 +1.80	139.18	136.73	137.38	1,244,375
30 Mar 23	136.03000 -0.53	137.64	134.04	136.66	749,828
29 Mar 23	136.56000 +2.66	137.63	134.79	135.50	1,184,657
28 Mar 23	133.89999 +2.76	134.62	131.08	131.62	973,965
27 Mar 23	131.14000 +0.95	132.24	129.41	131.51	981,540
24 Mar 23	130.19000 +1.81	130.54	126.99	128.97	969,145
23 Mar 23	128.38000 -0.73	131.12	125.67	130.20	991,267
22 Mar 23	129.11000 -2.06	131.94	128.71	131.94	1,677,771
21 Mar 23	131.17000 -0.21	137.09	130.45	132.68	2,109,650
20 Mar 23	131.38000 +8.69	131.77	123.30	123.89	2,689,043
17 Mar 23	122.69000 -26.98	125.08	117.11	119.31	7,412,688
16 Mar 23	149.67000 +4.20	150.80	143.75	145.51	1,939,450
15 Mar 23	145.47000 +0.57	145.80	142.86	143.84	1,029,653
14 Mar 23	144.89999 +2.13	148.26	143.73	143.81	1,214,123
13 Mar 23	142.77000 -1.15	149.00	142.21	143.04	1,202,652
10 Mar 23	143.92000 -4.52	148.50	141.00	148.45	1,815,541
09 Mar 23	148.44000 -4.52	153.79	146.86	152.35	2,179,420
08 Mar 23	152.96001 -2.65	155.87	151.41	155.36	1,533,989
07 Mar 23	155.61000 -0.38	158.20	154.54	156.66	1,122,332
06 Mar 23	155.99001 +0.38	159.84	154.38	155.83	2,304,123
03 Mar 23	155.61000 +2.61	157.00	148.51	150.03	3,174,053
02 Mar 23	153.00000 +7.37	153.91	144.49	145.00	3,142,917
01 Mar 23	145.63000 +23.50	152.30	143.00	144.00	7,074,112
28 Feb 23	122.13000 +4.00	122.38	117.90	118.04	1,634,230
27 Feb 23	118.13000 -4.93	125.50	117.25	123.48	1,837,742
24 Feb 23	123.06000 -1.76	126.71	122.43	123.53	793,378
23 Feb 23	124.82000 -1.67	127.57	124.33	127.02	555,791
22 Feb 23	126.49000 +4.58	126.82	122.00	122.12	771,012
21 Feb 23	121.91000 -2.66	124.58	121.83	124.19	1,088,118
17 Feb 23	124.57000 +2.52	124.80	120.51	121.32	823,311
16 Feb 23	122.05000 -2.67	125.96	121.42	123.64	1,017,961
15 Feb 23	124.72000 +4.36	125.44	119.79	120.97	1,159,761
14 Feb 23	120.36000 +0.16	123.49	119.51	120.16	835,081
13 Feb 23	120.20000 -0.25	120.95	119.69	120.67	656,977
10 Feb 23	120.45000 -0.68	121.60	119.43	120.43	624,341
09 Feb 23	121.13000 -0.23	123.09	120.89	122.32	937,910
08 Feb 23	121.36000 +0.57	121.91	119.64	121.29	1,126,434
07 Feb 23	120.79000 +2.95	120.98	116.25	117.90	1,120,523
06 Feb 23	117.84000 -1.16	121.11	117.67	119.05	781,975
03 Feb 23	119.00000 -1.25	121.05	118.85	120.21	777,184
02 Feb 23	120.25000 -2.11	122.86	118.74	122.86	1,080,450
01 Feb 23	122.36000 -2.61	125.48	119.70	125.00	720,551
31 Jan 23	124.97000 +4.11	125.56	120.64	120.64	841,185
30 Jan 23	120.86000 -2.03	123.00	120.72	122.69	601,372
27 Jan 23	122.89000 -1.58	126.11	121.89	124.53	724,377
26 Jan 23	124.47000 +1.31	125.33	122.30	123.59	945,001
25 Jan 23	123.16000 -5.21	128.40	122.55	127.57	1,457,269
24 Jan 23	128.37000 +0.04	133.47	127.83	128.95	1,779,799
23 Jan 23	128.33000 -1.89	129.91	128.01	129.65	671,706
20 Jan 23	130.22000 +2.42	130.79	127.05	128.40	734,624
19 Jan 23	127.80000 -0.95	129.18	127.46	128.72	558,467
18 Jan 23	128.75000 -1.25	131.95	126.97	130.37	736,292
17 Jan 23	130.00000 +3.30	131.85	125.78	125.78	1,800,332
13 Jan 23	126.70000 +5.10	130.68	121.35	121.47	1,426,896
12 Jan 23	121.60000 +1.47	122.64	118.10	120.00	848,649
11 Jan 23	120.13000 +1.00	122.41	118.78	120.00	908,111
10 Jan 23	119.13000 +1.60	121.99	118.73	118.93	1,030,590
09 Jan 23	117.53000 -4.74	122.97	116.10	122.96	1,330,588
06 Jan 23	122.27000 +0.66	122.97	120.15	122.10	743,760
05 Jan 23	121.61000 -3.37	126.20	120.52	125.87	1,149,153
04 Jan 23	124.98000 +0.14	125.49	121.96	125.00	1,218,433
03 Jan 23	124.84000 -4.74	129.72	122.95	128.69	1,271,054
30 Dec 22	129.58000 +2.32	129.63	125.36	127.17	596,379
29 Dec 22	127.26000 +0.89	129.29	126.75	127.28	999,793
28 Dec 22	126.37000 -0.26	127.64	125.36	126.15	475,073
27 Dec 22	126.63000 -3.32	129.71	125.82	129.71	505,959
23 Dec 22	129.95000 -2.18	132.19	128.39	131.68	502,687
22 Dec 22	132.13000 +0.72	134.08	129.67	131.20	743,906
21 Dec 22	131.41000 +3.97	133.14	126.13	127.25	1,253,095
20 Dec 22	127.44000 +4.44	127.92	123.00	123.00	744,001
19 Dec 22	123.00000 -0.56	125.39	121.99	124.23	1,125,625
16 Dec 22	123.56000 -1.09	125.74	123.17	124.17	1,119,236
15 Dec 22	124.65000 -1.67	126.21	122.69	125.76	430,870
14 Dec 22	126.32000 +3.44	127.76	122.01	122.58	902,688
13 Dec 22	122.88000 +1.37	123.79	121.67	122.84	666,393
12 Dec 22	121.51000 +3.15	122.95	118.46	119.06	616,873
09 Dec 22	118.36000 -0.98	119.65	116.91	119.11	686,087
08 Dec 22	119.34000 -0.42	121.00	118.56	120.20	815,923
07 Dec 22	119.76000 -0.34	121.39	118.20	119.59	611,699
06 Dec 22	120.10000 -2.86	123.03	119.36	123.03	654,980
05 Dec 22	122.96000 -3.29	125.08	120.60	124.73	928,625
02 Dec 22	126.25000 +3.27	127.32	120.86	122.17	1,019,921
01 Dec 22	122.98000 +0.17	123.65	120.10	122.57	940,271
30 Nov 22	122.81000 +5.71	123.34	116.30	118.52	1,487,446
29 Nov 22	117.10000 -1.03	120.39	116.39	118.00	883,544
28 Nov 22	118.13000 +3.56	123.74	116.83	120.16	2,221,271
25 Nov 22	114.57000 -0.17	115.48	113.79	114.57	214,741
23 Nov 22	114.74000 +2.76	118.80	111.37	112.69	785,243
22 Nov 22	111.98000 +1.43	112.12	108.91	109.72	902,550
21 Nov 22	110.55000 -1.45	113.04	110.09	112.00	442,041
18 Nov 22	112.00000 +2.04	113.09	110.49	111.13	847,606
17 Nov 22	109.96000 +0.69	110.54	107.81	108.52	398,718
16 Nov 22	109.27000 -0.41	110.89	107.51	109.88	754,660
15 Nov 22	109.68000 +1.45	110.49	108.25	110.00	818,382
14 Nov 22	108.23000 +1.33	109.41	106.05	107.51	835,643
11 Nov 22	106.90000 +0.02	107.98	103.96	105.96	781,022
10 Nov 22	106.88000 +2.94	108.21	105.07	107.72	1,115,320
09 Nov 22	103.94000 -1.22	105.75	103.24	105.22	865,202
08 Nov 22	105.16000 +4.77	107.96	100.39	100.39	1,532,398
07 Nov 22	100.39000 -3.24	104.20	100.21	103.18	905,462
04 Nov 22	103.63000 -1.38	105.79	100.15	105.01	1,251,986
03 Nov 22	105.01000 -8.41	111.75	102.03	106.89	2,410,241
02 Nov 22	113.42000 -0.66	117.49	112.02	113.51	775,543
01 Nov 22	114.08000 +0.06	116.95	113.72	114.92	572,512
31 Oct 22	114.02000 -1.26	116.41	113.46	114.36	972,754
28 Oct 22	115.28000 +3.54	115.85	111.27	111.90	1,024,733
27 Oct 22	111.74000 -2.57	116.00	111.17	114.79	1,111,438
26 Oct 22	114.31000 +2.21	116.16	111.86	112.44	934,819
25 Oct 22	112.10000 +1.50	113.73	110.73	110.73	914,285
24 Oct 22	110.60000 -2.10	113.75	108.22	113.05	997,345
21 Oct 22	112.70000 +0.59	114.32	111.32	112.86	1,202,595
20 Oct 22	112.11000 -0.14	113.83	111.20	112.93	871,161
19 Oct 22	112.25000 -4.58	117.99	110.23	116.32	1,374,071
18 Oct 22	116.83000 +2.42	118.75	115.72	115.72	1,210,858
17 Oct 22	114.41000 +1.96	116.98	112.94	114.76	988,101
14 Oct 22	112.45000 -0.52	114.96	110.83	114.00	829,019
13 Oct 22	112.97000 +0.84	113.75	106.39	109.10	1,173,865
12 Oct 22	112.13000 +3.15	112.57	107.98	109.45	1,033,588
11 Oct 22	108.98000 +0.28	111.47	106.17	108.98	1,102,871
10 Oct 22	108.70000 -2.64	110.55	107.62	110.25	746,953
07 Oct 22	111.34000 -3.48	114.54	111.17	114.30	1,245,637
06 Oct 22	114.82000 +4.20	118.44	111.05	111.61	1,392,527
05 Oct 22	110.62000 -0.85	112.24	109.68	111.36	565,682
04 Oct 22	111.47000 +1.53	112.09	107.03	111.33	957,141
03 Oct 22	109.94000 -0.60	112.30	108.65	110.47	636,214
30 Sep 22	110.54000 +0.91	113.67	108.82	109.26	1,034,815
29 Sep 22	109.63000 -0.28	111.60	108.28	109.94	896,643
28 Sep 22	109.91000 +1.58	111.00	108.93	110.11	749,704
27 Sep 22	108.33000 +2.18	109.94	107.21	108.14	658,793
26 Sep 22	106.15000 -2.04	110.38	106.01	108.07	581,405
23 Sep 22	108.19000 -2.68	109.70	104.68	109.57	846,360
22 Sep 22	110.87000 +0.73	111.44	107.33	109.97	676,840
21 Sep 22	110.14000 -3.76	115.40	110.07	114.11	1,024,571
20 Sep 22	113.90000 -1.35	116.25	112.97	115.25	986,938
19 Sep 22	115.25000 +3.26	115.78	110.94	111.52	1,349,837
16 Sep 22	111.99000 +1.31	112.39	108.17	109.83	1,836,379
15 Sep 22	110.68000 +3.11	112.11	106.65	108.40	1,663,178
14 Sep 22	107.57000 +2.41	107.67	103.05	104.57	4,615,568
13 Sep 22	105.16000 -11.39	112.71	104.45	110.67	3,070,837
12 Sep 22	116.55000 -1.89	117.98	114.61	117.43	766,403
09 Sep 22	118.44000 -0.80	120.23	117.49	118.27	769,998
08 Sep 22	119.24000 +6.34	119.33	113.10	113.63	1,383,425
07 Sep 22	112.90000 +4.22	113.91	107.98	108.57	835,762
06 Sep 22	108.68000 -0.70	109.56	106.34	108.96	619,959
02 Sep 22	109.38000 -0.70	113.30	109.17	110.99	644,458
01 Sep 22	110.08000 +0.70	110.24	106.67	108.93	662,842
31 Aug 22	109.38000 +0.07	110.83	108.95	109.18	601,708
30 Aug 22	109.31000 -0.97	110.76	107.46	110.54	492,823
29 Aug 22	110.28000 -1.61	111.94	109.52	111.01	605,640
26 Aug 22	111.89000 -1.92	114.02	110.66	113.90	813,779
25 Aug 22	113.81000 -0.94	116.91	113.35	115.29	878,311
24 Aug 22	114.75000 +5.66	116.63	108.29	108.74	1,775,384
23 Aug 22	109.09000 +1.36	110.01	106.02	107.85	892,881
22 Aug 22	107.73000 -0.13	111.48	107.42	108.19	873,089
19 Aug 22	107.86000 -0.79	109.11	106.93	108.31	774,371
18 Aug 22	108.65000 -0.35	109.15	106.14	109.00	573,102
17 Aug 22	109.00000 +1.17	110.33	106.83	107.33	847,508
16 Aug 22	107.83000 -1.21	109.50	106.75	109.25	1,127,215
15 Aug 22	109.04000 +0.04	109.37	107.40	108.16	1,243,935
12 Aug 22	109.00000 -0.26	110.96	108.61	109.30	1,028,741
11 Aug 22	109.26000 -3.81	113.42	108.69	112.31	1,022,232
10 Aug 22	113.07000 +3.97	113.60	109.31	109.31	1,014,283
09 Aug 22	109.10000 -2.37	112.89	107.75	112.46	1,999,590
08 Aug 22	111.47000 +5.45	111.90	105.45	105.95	2,184,157
05 Aug 22	106.02000 +4.57	107.03	99.45	100.60	1,407,874
04 Aug 22	101.45000 +5.34	103.16	96.19	96.20	1,599,223
03 Aug 22	96.11000 +2.10	96.23	92.54	94.34	2,391,878
02 Aug 22	94.01000 +2.46	94.71	90.95	91.35	1,143,387
01 Aug 22	91.55000 -1.40	93.92	90.40	92.76	829,088
29 Jul 22	92.95000 +7.02	96.02	89.75	96.02	3,663,802
28 Jul 22	85.93000 +0.07	86.52	84.05	86.52	379,335
27 Jul 22	85.86000 +3.32	86.28	82.48	82.83	677,404
26 Jul 22	82.54000 -0.66	84.36	81.26	82.87	561,084
25 Jul 22	83.20000 -0.79	84.26	82.10	83.61	422,109
22 Jul 22	83.99000 -0.67	85.31	83.80	85.19	572,006
21 Jul 22	84.66000 -0.79	85.91	84.11	85.62	461,107
20 Jul 22	85.45000 +0.75	86.40	84.01	84.73	412,628
19 Jul 22	84.70000 +0.27	85.93	84.04	84.75	661,504
18 Jul 22	84.43000 +0.84	85.83	83.61	83.72	809,983
15 Jul 22	83.59000 +1.34	84.27	81.45	82.81	1,022,306
14 Jul 22	82.25000 +1.08	83.72	80.09	81.07	742,318
13 Jul 22	81.17000 +2.06	82.80	77.90	78.32	922,490
12 Jul 22	79.11000 -1.01	80.49	77.39	80.18	780,251
11 Jul 22	80.12000 -0.35	81.55	78.84	79.78	666,585
08 Jul 22	80.47000 +0.77	80.75	78.91	79.41	1,036,510
07 Jul 22	79.70000 +3.73	80.88	76.26	76.59	1,418,870
06 Jul 22	75.97000 +0.23	77.14	72.02	72.50	2,522,699
05 Jul 22	75.74000 +0.03	76.00	73.07	74.78	1,287,879
01 Jul 22	75.71000 +0.75	76.34	73.55	74.57	884,857
30 Jun 22	74.96000 -2.11	77.97	74.54	76.57	743,209
29 Jun 22	77.07000 +2.40	77.89	73.59	74.75	739,858
28 Jun 22	74.67000 -1.63	77.25	73.74	76.83	591,761
27 Jun 22	76.30000 +1.08	76.79	73.75	75.77	973,842
24 Jun 22	75.22000 +3.40	75.46	70.32	70.50	1,736,987
23 Jun 22	71.82000 +3.51	71.84	68.61	68.61	597,439
22 Jun 22	68.31000 -0.26	69.92	67.54	67.91	444,552
21 Jun 22	68.57000 +1.60	70.38	67.21	67.21	650,674
17 Jun 22	66.97000 +4.28	69.36	62.50	62.51	1,026,454
16 Jun 22	62.69000 -1.81	63.69	61.28	63.69	927,039
15 Jun 22	64.50000 -0.03	65.46	62.73	65.22	783,534
14 Jun 22	64.53000 -2.47	67.59	63.71	67.56	800,701
13 Jun 22	67.00000 -2.15	68.06	65.50	66.75	856,473
10 Jun 22	69.15000 -1.59	70.20	68.50	69.36	577,984
09 Jun 22	70.74000 -1.52	72.25	70.48	71.99	540,975
08 Jun 22	72.26000 +0.50	73.45	71.13	71.63	512,602
07 Jun 22	71.76000 +1.75	71.98	68.92	68.92	495,367
06 Jun 22	70.01000 -2.97	74.22	69.74	73.82	553,066
03 Jun 22	72.98000 +0.40	74.36	71.81	71.81	621,353
02 Jun 22	72.58000 -0.02	73.33	70.54	71.84	424,307
01 Jun 22	72.60000 -0.22	73.90	70.12	72.67	476,401
31 May 22	72.82000 -1.83	74.41	72.12	73.70	603,793
27 May 22	74.65000 +3.75	75.07	70.51	71.03	788,389
26 May 22	70.90000 +2.41	71.24	69.00	69.06	596,166
25 May 22	68.49000 -0.35	70.50	67.80	68.47	538,185
24 May 22	68.84000 -2.77	71.26	68.82	71.15	650,518
23 May 22	71.61000 +0.48	73.18	70.87	71.70	1,059,134
20 May 22	71.13000 +1.91	71.19	68.33	69.83	831,638
19 May 22	69.22000 +0.75	69.91	67.47	67.47	825,402
18 May 22	68.47000 -2.83	71.56	67.50	70.49	699,184
17 May 22	71.30000 +3.77	72.40	68.37	68.75	708,906
16 May 22	67.53000 +1.56	68.27	64.82	65.83	547,144
13 May 22	65.97000 +2.69	67.53	64.46	64.46	887,805
12 May 22	63.28000 +0.57	64.68	61.28	61.82	937,923
11 May 22	62.71000 -2.71	66.65	61.80	64.84	1,007,421
10 May 22	65.42000 +0.26	68.89	64.02	67.17	1,333,676
09 May 22	65.16000 -5.00	68.58	64.22	68.18	1,393,961
06 May 22	70.16000 -1.53	72.09	69.24	70.55	840,853
05 May 22	71.69000 -1.06	77.26	70.27	74.32	898,025
04 May 22	72.75000 -0.58	74.23	69.20	74.23	924,115
03 May 22	73.33000 -0.45	74.30	72.71	72.81	553,950
02 May 22	73.78000 +1.46	74.30	71.37	71.79	536,221
29 Apr 22	72.32000 -1.84	74.63	72.14	73.31	431,797
28 Apr 22	74.16000 +0.16	74.92	71.68	74.90	448,281
27 Apr 22	74.00000 +1.19	74.18	72.02	72.32	691,119
26 Apr 22	72.81000 -3.89	77.20	72.74	76.23	701,502
25 Apr 22	76.70000 +0.30	76.96	74.03	75.57	905,325
22 Apr 22	76.40000 -0.95	78.40	75.50	77.61	655,679
21 Apr 22	77.35000 -3.72	81.40	75.87	81.07	1,312,525
20 Apr 22	81.07000 -0.60	81.96	80.15	81.87	453,861
19 Apr 22	81.67000 +1.65	83.57	80.02	80.27	392,932
18 Apr 22	80.02000 -1.43	81.25	79.47	81.25	702,056
14 Apr 22	81.45000 -1.79	83.56	81.28	83.39	593,023
13 Apr 22	83.24000 +0.90	84.45	81.90	82.03	403,176
12 Apr 22	82.34000 -2.00	85.62	81.78	84.28	476,707
11 Apr 22	84.34000 -3.60	87.68	83.79	87.50	586,638
08 Apr 22	87.94000 -0.50	89.55	86.51	87.90	589,752
07 Apr 22	88.44000 +0.31	89.21	86.38	87.81	807,778
06 Apr 22	88.13000 +1.46	89.44	85.02	85.79	970,372
05 Apr 22	86.67000 +1.05	88.25	85.37	85.82	1,000,201
04 Apr 22	85.62000 +3.06	86.06	83.42	83.50	1,062,832
01 Apr 22	82.56000 +4.44	82.67	78.39	78.42	546,691
31 Mar 22	78.12000 -0.47	79.70	77.99	78.99	624,719
30 Mar 22	78.59000 -0.13	79.32	77.25	78.65	805,308
29 Mar 22	78.72000 +2.65	79.29	76.40	76.50	822,607
28 Mar 22	76.07000 -1.20	77.77	74.18	77.25	772,594
25 Mar 22	77.27000 -3.17	80.37	76.96	80.25	751,063
24 Mar 22	80.44000 +0.32	81.38	79.50	80.77	478,960
23 Mar 22	80.12000 -2.04	82.38	79.74	81.80	397,099
22 Mar 22	82.16000 +1.19	82.69	80.55	81.13	588,217
21 Mar 22	80.97000 -0.07	82.50	79.57	81.82	897,075
18 Mar 22	81.04000 +1.91	81.45	78.62	78.92	859,024
17 Mar 22	79.13000 +2.63	79.76	75.63	75.63	583,030
16 Mar 22	76.50000 +0.33	77.57	73.57	77.57	582,829
15 Mar 22	76.17000 +1.63	76.36	74.26	74.68	464,976
14 Mar 22	74.54000 -3.31	79.20	73.01	78.15	909,537
11 Mar 22	77.85000 -4.44	82.86	77.60	82.61	1,188,726
10 Mar 22	82.29000 -2.16	83.75	81.02	83.25	642,203
09 Mar 22	84.45000 +1.27	85.05	83.12	83.46	818,766
08 Mar 22	83.18000 +2.76	84.32	78.39	79.68	839,949
07 Mar 22	80.42000 +1.06	82.46	77.86	78.44	784,359
04 Mar 22	79.36000 -2.11	81.43	77.76	81.03	1,117,408
03 Mar 22	81.47000 +1.91	83.14	79.26	79.48	967,626
02 Mar 22	79.56000 +3.54	83.29	77.04	79.87	1,166,638
01 Mar 22	76.02000 -0.59	76.57	74.00	76.10	691,961
28 Feb 22	76.61000 +0.58	76.86	74.51	75.01	889,182
25 Feb 22	76.03000 +0.21	76.70	74.77	75.37	609,998
24 Feb 22	75.82000 +2.21	76.05	71.24	71.36	913,247
23 Feb 22	73.61000 -1.43	76.10	73.43	75.62	447,416
22 Feb 22	75.04000 +0.46	76.57	72.96	73.61	527,528
18 Feb 22	74.58000 -2.06	77.26	74.19	75.97	569,989
17 Feb 22	76.64000 -3.35	79.88	76.49	79.34	678,552
16 Feb 22	79.99000 -1.36	81.32	79.47	80.98	510,302
15 Feb 22	81.35000 +2.72	81.96	80.21	80.21	590,808
14 Feb 22	78.63000 -1.60	81.59	78.59	80.03	607,404
11 Feb 22	80.23000 +1.53	81.94	78.58	79.04	713,664
10 Feb 22	78.70000 -0.19	81.26	76.52	77.93	1,104,628
09 Feb 22	78.89000 +3.48	79.10	75.02	75.85	696,604
08 Feb 22	75.41000 -0.54	76.14	74.06	75.59	561,810
07 Feb 22	75.95000 +2.84	77.05	72.59	73.11	645,529
04 Feb 22	73.11000 +3.63	73.70	69.05	69.22	702,249
03 Feb 22	69.48000 -1.94	71.60	69.19	71.04	489,597
02 Feb 22	71.42000 -2.83	73.97	71.00	73.94	524,402
01 Feb 22	74.25000 +2.68	74.34	70.01	71.40	964,544
31 Jan 22	71.57000 +1.88	71.59	69.62	69.77	800,879
28 Jan 22	69.69000 +2.81	69.70	65.64	67.07	662,677
27 Jan 22	66.88000 -3.36	71.41	66.44	71.28	1,127,747
26 Jan 22	70.24000 +1.53	72.38	68.79	69.58	1,274,794
25 Jan 22	68.71000 +1.41	69.34	64.72	65.78	2,136,061
24 Jan 22	67.30000 +3.83	68.00	61.48	61.64	2,422,485
21 Jan 22	63.47000 -1.12	64.50	61.31	63.96	1,538,312
20 Jan 22	64.59000 +1.44	66.21	63.96	64.22	1,584,016
19 Jan 22	63.15000 -2.97	68.00	63.01	67.31	2,009,604
18 Jan 22	66.12000 -4.98	69.92	65.17	69.92	1,856,079
14 Jan 22	71.10000 -1.29	72.04	68.82	72.00	1,218,002
13 Jan 22	72.39000 -1.56	74.68	72.24	73.32	901,393
12 Jan 22	73.95000 -2.39	76.53	72.00	75.69	1,570,283
11 Jan 22	76.34000 +0.19	77.84	73.75	75.87	1,374,557
10 Jan 22	76.15000 -9.35	84.80	71.28	84.01	4,886,964
07 Jan 22	85.50000 -1.40	92.00	84.50	86.96	2,664,823
06 Jan 22	86.90000 +2.81	88.07	82.92	84.28	832,936
05 Jan 22	84.09000 -5.07	90.00	83.73	88.61	946,792
04 Jan 22	89.16000 -1.26	90.90	86.04	90.00	647,656
03 Jan 22	90.42000 +0.37	91.74	88.62	90.10	411,049
31 Dec 21	90.05000 -0.54	92.50	89.76	90.87	311,173
30 Dec 21	90.59000 -0.37	93.15	90.24	91.00	273,931
29 Dec 21	90.96000 +0.85	91.17	88.60	89.73	336,766
28 Dec 21	90.11000 -1.52	93.27	89.75	90.33	361,243
27 Dec 21	91.63000 +0.07	92.26	90.17	91.59	499,913
23 Dec 21	91.56000 +0.69	93.50	90.70	91.06	493,389
22 Dec 21	90.87000 -0.26	91.55	88.83	90.69	565,248
21 Dec 21	91.13000 +2.12	92.00	89.54	89.86	2,091,953
20 Dec 21	89.01000 +1.11	90.75	86.66	87.66	1,057,985
17 Dec 21	87.90000 +1.04	90.50	85.54	86.44	1,577,320
16 Dec 21	86.86000 -0.47	88.54	85.53	88.54	509,857
15 Dec 21	87.33000 +1.73	87.45	83.73	85.68	620,725
14 Dec 21	85.60000 +0.99	87.00	82.21	82.86	647,304
13 Dec 21	84.61000 -0.88	86.87	84.18	85.30	545,810
10 Dec 21	85.49000 +0.03	87.64	84.74	85.46	421,992
09 Dec 21	85.46000 -0.56	89.70	85.29	88.41	671,685
08 Dec 21	86.02000 +0.69	88.20	84.87	86.00	1,349,843
07 Dec 21	85.33000 +3.63	85.89	82.03	82.26	1,068,312
06 Dec 21	81.70000 +3.20	82.27	76.71	77.71	818,798
03 Dec 21	78.50000 -4.69	83.39	76.23	83.39	1,722,237
02 Dec 21	83.19000 +1.00	85.25	81.72	82.10	734,189
01 Dec 21	82.19000 +1.38	85.28	80.25	80.66	852,599
30 Nov 21	80.81000 +0.95	80.90	77.69	79.35	1,001,692
29 Nov 21	79.86000 +0.24	81.83	79.76	81.54	602,960
26 Nov 21	79.62000 -1.36	81.44	78.68	80.56	473,522
24 Nov 21	80.98000 +1.65	81.51	78.04	79.87	415,328
23 Nov 21	79.33000 +0.99	79.65	75.80	78.13	782,132
22 Nov 21	78.34000 -1.67	81.14	78.26	81.14	1,484,832
19 Nov 21	80.01000 -0.90	81.07	79.36	80.21	835,757
18 Nov 21	80.91000 +1.19	82.97	80.52	81.78	1,021,688
17 Nov 21	79.72000 -3.28	82.80	79.05	82.00	1,229,766
16 Nov 21	83.00000 -0.88	84.44	82.47	83.53	599,190
15 Nov 21	83.88000 -1.06	85.88	83.81	85.50	497,391
12 Nov 21	84.94000 -1.16	87.15	84.31	85.96	677,714
11 Nov 21	86.10000 -0.02	86.80	85.56	86.27	390,714
10 Nov 21	86.12000 -1.81	88.48	85.57	87.55	652,443
09 Nov 21	87.93000 -1.24	90.30	86.75	89.14	589,416
08 Nov 21	89.17000 +0.24	90.57	87.66	88.95	1,632,004
05 Nov 21	88.93000 +1.96	91.90	87.91	91.56	1,219,505
04 Nov 21	86.97000 +0.44	92.50	86.39	90.68	1,488,833
03 Nov 21	86.53000 +5.00	86.55	81.03	81.95	1,559,801
02 Nov 21	81.53000 +1.47	81.67	78.88	80.00	1,046,696
01 Nov 21	80.06000 +0.93	81.92	78.91	79.25	1,005,643
29 Oct 21	79.13000 -0.12	79.89	77.62	79.29	1,035,800
28 Oct 21	79.25000 +1.97	79.57	76.97	77.53	853,881
27 Oct 21	77.28000 -0.71	79.13	76.65	77.99	744,706
26 Oct 21	77.99000 -1.70	80.00	77.80	79.70	746,229
25 Oct 21	79.69000 -0.55	80.85	79.32	80.41	705,067
22 Oct 21	80.24000 -0.68	81.51	79.05	80.66	713,502
21 Oct 21	80.92000 +1.04	81.57	79.88	79.88	872,653
20 Oct 21	79.88000 -0.56	80.99	78.11	80.44	802,735
19 Oct 21	80.44000 -0.78	82.59	80.05	81.09	974,258
18 Oct 21	81.22000 -2.97	84.81	79.88	84.10	2,155,345
15 Oct 21	84.19000 +1.19	85.78	82.50	83.16	1,901,719
14 Oct 21	83.00000 -0.22	85.75	82.27	83.50	3,794,318
13 Oct 21	83.22000 -11.85	89.71	83.01	88.90	2,701,712
12 Oct 21	95.07000 +3.78	97.00	93.23	93.23	1,148,526
11 Oct 21	91.29000 -8.13	97.95	90.51	96.17	2,112,338
08 Oct 21	99.42000 +4.42	101.24	94.50	94.97	1,357,529
07 Oct 21	95.00000 -2.28	99.59	94.86	97.25	873,371
06 Oct 21	97.28000 +2.10	98.79	93.74	94.52	863,510
05 Oct 21	95.18000 +0.52	96.90	93.49	94.85	1,326,736
04 Oct 21	94.66000 -1.39	98.11	93.42	96.29	897,436
01 Oct 21	96.05000 +3.57	96.20	90.91	91.72	840,644
30 Sep 21	92.48000 +3.71	93.50	88.91	88.98	1,195,190
29 Sep 21	88.77000 -3.24	92.93	88.68	92.78	691,637
28 Sep 21	92.01000 +0.93	93.01	89.15	90.56	794,418
27 Sep 21	91.08000 +0.51	91.55	89.70	90.43	950,267
24 Sep 21	90.57000 +0.03	91.80	90.01	90.10	968,412
23 Sep 21	90.54000 +3.07	90.69	86.99	87.14	1,135,094
22 Sep 21	87.47000 -0.15	88.48	86.05	87.40	635,671
21 Sep 21	87.62000 +1.95	88.88	85.90	86.09	812,925
20 Sep 21	85.67000 -0.71	87.34	84.37	85.00	696,913
17 Sep 21	86.38000 +0.75	86.77	83.38	85.43	1,930,135
16 Sep 21	85.63000 +1.58	85.85	83.58	83.93	511,529
15 Sep 21	84.05000 +3.77	84.55	80.68	82.50	1,084,116
14 Sep 21	80.28000 -1.56	82.32	80.10	81.65	490,823
13 Sep 21	81.84000 +1.37	82.83	79.95	80.94	616,598
10 Sep 21	80.47000 -0.04	82.15	79.75	80.67	584,388
09 Sep 21	80.51000 +2.24	80.99	78.18	78.48	448,336
08 Sep 21	78.27000 -0.30	78.67	77.17	78.29	790,442
07 Sep 21	78.57000 -1.94	82.25	78.28	80.75	937,703
03 Sep 21	80.51000 +1.06	80.85	79.03	79.49	628,000
02 Sep 21	79.45000 +0.12	79.90	77.77	79.56	493,911
01 Sep 21	79.33000 +1.21	81.25	78.06	78.12	481,820
31 Aug 21	78.12000 +2.24	79.65	76.10	76.10	777,113
30 Aug 21	75.88000 -2.81	78.94	75.35	78.18	1,148,315
27 Aug 21	78.69000 +0.36	80.33	77.26	78.10	517,753
26 Aug 21	78.33000 -1.61	80.72	78.06	79.92	412,133
25 Aug 21	79.94000 +2.59	81.03	76.38	77.16	762,225
24 Aug 21	77.35000 +4.03	77.79	73.05	73.66	971,922
23 Aug 21	73.32000 -1.99	76.70	73.02	75.89	1,258,833
20 Aug 21	75.31000 +1.34	76.50	73.77	73.77	389,080
19 Aug 21	73.97000 -1.03	75.22	73.07	74.32	574,519
18 Aug 21	75.00000 -2.89	78.40	74.92	78.02	522,835
17 Aug 21	77.89000 +1.36	77.91	75.23	75.39	355,395
16 Aug 21	76.53000 -3.41	79.31	76.22	79.31	896,925
13 Aug 21	79.94000 -0.57	81.50	79.39	80.78	397,985
12 Aug 21	80.51000 -0.38	81.76	80.09	80.77	372,377
11 Aug 21	80.89000 +1.45	81.70	78.69	79.91	854,972
10 Aug 21	79.44000 +1.02	79.52	76.79	78.24	577,269
09 Aug 21	78.42000 -1.38	81.78	78.33	79.49	825,859
06 Aug 21	79.80000 +1.26	80.11	76.50	78.07	1,464,175
05 Aug 21	78.54000 +11.04	79.80	71.71	71.75	2,503,101
04 Aug 21	67.50000 -1.54	70.41	67.28	68.74	597,770
03 Aug 21	69.04000 +0.45	69.67	68.03	68.89	613,056
02 Aug 21	68.59000 +0.81	69.78	67.90	68.28	521,528
30 Jul 21	67.78000 -1.17	68.71	67.39	68.64	642,779
29 Jul 21	68.95000 -0.11	70.85	68.93	69.15	630,494
28 Jul 21	69.06000 +2.82	69.94	66.27	66.27	824,080
27 Jul 21	66.24000 -0.34	67.42	65.30	66.41	678,662
26 Jul 21	66.58000 -0.21	67.56	65.51	66.31	411,467
23 Jul 21	66.79000 -2.32	69.46	65.69	69.46	659,846
22 Jul 21	69.11000 +0.65	69.47	67.50	67.94	799,557
21 Jul 21	68.46000 -0.81	69.56	67.96	69.15	747,215
20 Jul 21	69.27000 +3.30	69.84	66.22	66.24	1,047,783
19 Jul 21	65.97000 -1.08	66.91	65.36	66.35	920,822
16 Jul 21	67.05000 -1.32	68.83	66.57	68.71	830,324
15 Jul 21	68.37000 +1.52	68.65	66.04	66.60	1,183,448
14 Jul 21	66.85000 -2.43	69.31	65.88	69.29	1,245,025
13 Jul 21	69.28000 -1.41	71.46	68.57	70.07	936,545
12 Jul 21	70.69000 -2.36	73.04	70.51	72.92	594,094
09 Jul 21	73.05000 +0.11	73.18	71.80	73.01	303,348
08 Jul 21	72.94000 +0.95	73.26	70.94	71.68	455,668
07 Jul 21	71.99000 -1.24	73.69	71.34	73.00	728,597
06 Jul 21	73.23000 -2.01	75.11	72.78	74.94	758,481
02 Jul 21	75.24000 -3.03	78.21	75.18	77.82	655,527
01 Jul 21	78.27000 +0.53	78.53	77.02	77.63	629,463
30 Jun 21	77.74000 -1.08	79.08	77.13	78.88	730,553
29 Jun 21	78.82000 -1.96	80.98	78.38	80.78	792,895
28 Jun 21	80.78000 +0.38	81.24	79.68	80.98	462,876
25 Jun 21	80.40000 +0.72	80.89	78.30	79.80	1,231,051
24 Jun 21	79.68000 +1.32	80.46	78.09	78.51	631,289
23 Jun 21	78.36000 -1.24	80.00	78.03	79.61	578,335
22 Jun 21	79.60000 +0.80	79.92	77.34	78.19	553,548
21 Jun 21	78.80000 -0.55	79.69	77.38	79.53	1,019,837
18 Jun 21	79.35000 -0.74	79.94	78.02	79.23	1,431,040
17 Jun 21	80.09000 -2.05	82.56	79.62	81.77	611,920
16 Jun 21	82.14000 -1.00	83.30	80.53	82.84	790,289
15 Jun 21	83.14000 -2.98	90.00	83.01	86.69	1,281,369
14 Jun 21	86.12000 +0.12	87.67	85.54	86.05	793,180
11 Jun 21	86.00000 -0.75	86.78	84.75	86.00	1,126,851
10 Jun 21	86.75000 +4.04	87.18	80.60	82.28	1,405,109
09 Jun 21	82.71000 +3.07	84.11	79.45	79.45	1,543,052
08 Jun 21	79.64000 +0.05	81.30	78.22	80.02	930,886
07 Jun 21	79.59000 +6.62	80.91	72.30	73.10	2,249,017
04 Jun 21	72.97000 -0.79	73.92	72.21	73.92	803,605
03 Jun 21	73.76000 -1.70	75.81	73.56	75.00	638,060
02 Jun 21	75.46000 -0.20	76.47	74.62	75.73	907,545
01 Jun 21	75.66000 +0.01	76.58	73.89	76.01	906,985
28 May 21	75.65000 -1.21	79.13	75.49	76.86	1,199,756
27 May 21	76.86000 +1.91	77.00	73.19	74.71	4,661,597
26 May 21	74.95000 -0.15	75.98	73.81	75.50	899,223
25 May 21	75.10000 -2.11	77.35	74.50	77.12	944,581
24 May 21	77.21000 -2.37	79.85	76.73	79.76	1,137,929
21 May 21	79.58000 -0.63	80.97	79.35	80.21	1,095,224
20 May 21	80.21000 +3.29	81.21	76.60	77.14	1,567,287
19 May 21	76.92000 -4.52	79.25	75.14	79.13	1,964,890
18 May 21	81.44000 +6.31	85.48	77.25	79.27	4,011,203
17 May 21	75.13000 -0.92	76.22	74.43	75.19	571,740
14 May 21	76.05000 +3.54	76.10	72.35	72.67	1,070,552
13 May 21	72.51000 -1.38	74.49	70.18	74.22	1,079,131
12 May 21	73.89000 +2.87	74.40	69.78	70.28	1,420,355
11 May 21	71.02000 +0.99	71.32	67.68	68.28	1,324,743
10 May 21	70.03000 -4.54	74.37	70.01	74.37	1,438,916
07 May 21	74.57000 -0.04	76.88	74.04	75.01	1,091,244
06 May 21	74.61000 +1.84	76.94	72.54	72.54	2,102,599
05 May 21	72.77000 -1.25	75.21	72.62	74.26	981,643
04 May 21	74.02000 -3.09	76.89	73.62	76.28	1,466,027
03 May 21	77.11000 +6.27	78.52	71.25	71.25	3,112,650
30 Apr 21	70.84000 -0.57	72.19	70.52	71.10	797,691
29 Apr 21	71.41000 +1.36	71.48	69.25	70.36	710,083
28 Apr 21	70.05000 -0.46	71.18	69.75	70.11	578,712
27 Apr 21	70.51000 -2.79	74.00	70.35	74.00	748,366
26 Apr 21	73.30000 +2.36	73.61	70.19	71.37	703,802
23 Apr 21	70.94000 -0.44	71.60	70.04	71.27	784,400
22 Apr 21	71.38000 -0.78	73.34	70.70	71.84	834,445
21 Apr 21	72.16000 +0.86	72.48	70.24	70.56	499,280
20 Apr 21	71.30000 +0.98	71.90	69.67	69.67	651,490
19 Apr 21	70.32000 -1.48	72.92	70.04	71.00	711,473
16 Apr 21	71.80000 -0.83	73.00	70.73	72.41	670,438
15 Apr 21	72.63000 -0.80	75.77	72.47	73.88	717,435
14 Apr 21	73.43000 +3.44	74.49	70.01	70.47	1,238,481
13 Apr 21	69.99000 +0.61	70.34	68.04	69.27	1,104,920
12 Apr 21	69.38000 -1.16	70.70	68.34	70.42	1,151,744
09 Apr 21	70.54000 -0.92	71.62	70.00	71.62	781,731
08 Apr 21	71.46000 -0.37	73.30	71.02	72.72	819,533
07 Apr 21	71.83000 -2.10	74.50	71.71	73.94	745,166
06 Apr 21	73.93000 -1.68	75.83	73.69	75.28	665,965
05 Apr 21	75.61000 -0.60	77.24	75.24	76.59	663,147
01 Apr 21	76.21000 +1.68	78.62	75.20	75.70	994,158
31 Mar 21	74.53000 +1.43	75.27	72.83	73.40	1,230,681
30 Mar 21	73.10000 +0.85	73.50	69.56	71.42	1,528,372
29 Mar 21	72.25000 -2.53	75.00	71.72	75.00	1,020,461
26 Mar 21	74.78000 +0.09	75.58	73.73	75.06	952,239
25 Mar 21	74.69000 -0.29	75.48	72.14	73.88	1,035,813
24 Mar 21	74.98000 -3.60	79.28	74.90	79.28	1,357,308
23 Mar 21	78.58000 -4.95	83.47	78.48	83.00	1,431,418
22 Mar 21	83.53000 +0.89	84.31	82.39	83.18	1,130,284
19 Mar 21	82.64000 -0.36	85.95	81.99	85.91	2,152,911
18 Mar 21	83.00000 -1.84	86.19	82.40	84.12	856,641
17 Mar 21	84.84000 +0.40	85.66	83.00	84.20	522,814
16 Mar 21	84.44000 -1.50	88.39	83.54	86.45	964,662
15 Mar 21	85.94000 -0.53	87.00	85.02	86.52	830,337
12 Mar 21	86.47000 -0.70	87.16	84.78	87.16	482,242
11 Mar 21	87.17000 +2.66	87.60	84.46	84.69	670,304
10 Mar 21	84.51000 -1.24	87.64	84.41	87.64	824,668
09 Mar 21	85.75000 +2.54	87.59	84.00	84.17	836,740
08 Mar 21	83.21000 -1.58	86.05	82.62	84.23	1,015,998
05 Mar 21	84.79000 +2.63	85.49	78.31	83.00	1,777,294
04 Mar 21	82.16000 -4.95	89.49	81.97	86.41	1,520,502
03 Mar 21	87.11000 -1.82	91.62	86.86	88.36	1,257,486
02 Mar 21	88.93000 +1.90	90.00	85.10	85.34	1,820,589
01 Mar 21	87.03000 -0.03	88.73	86.15	87.59	1,362,275
26 Feb 21	87.06000 +1.81	87.68	82.27	85.87	1,552,919
25 Feb 21	85.25000 +0.96	89.49	81.58	83.65	3,106,462
24 Feb 21	84.29000 +0.47	85.42	82.80	84.23	983,228
23 Feb 21	83.82000 +0.71	84.78	77.01	81.20	1,550,960
22 Feb 21	83.11000 -2.27	86.11	82.76	86.10	1,305,361
19 Feb 21	85.38000 -2.97	90.80	84.95	89.00	1,962,078
18 Feb 21	88.35000 -1.25	89.25	85.80	88.14	990,300
17 Feb 21	89.60000 -1.28	90.55	87.31	90.29	1,188,951
16 Feb 21	90.88000 -0.19	92.50	90.00	91.73	838,776
12 Feb 21	91.07000 +0.30	92.40	89.39	90.83	795,339
11 Feb 21	90.77000 -2.29	93.96	90.33	93.80	1,082,254
10 Feb 21	93.06000 -0.12	95.60	91.13	93.88	1,145,430
09 Feb 21	93.18000 -2.10	96.68	92.82	95.79	1,064,878
08 Feb 21	95.28000 -0.51	96.88	93.65	96.20	1,155,934
05 Feb 21	95.79000 +0.06	96.79	94.25	96.32	908,285
04 Feb 21	95.73000 +3.27	95.73	92.32	93.39	1,210,894
03 Feb 21	92.46000 +2.28	93.15	90.19	90.98	1,147,355
02 Feb 21	90.18000 +0.19	92.80	89.93	90.87	1,294,593
01 Feb 21	89.99000 +0.59	90.48	87.31	90.00	1,125,402
29 Jan 21	89.40000 -0.73	92.87	87.50	89.35	1,441,341
28 Jan 21	90.13000 -0.36	92.40	88.62	91.00	1,913,190
27 Jan 21	90.49000 -2.16	92.70	86.80	90.31	1,753,244
26 Jan 21	92.65000 -3.46	96.85	92.54	95.67	1,612,086
25 Jan 21	96.11000 -2.13	99.84	91.53	98.94	2,383,627
22 Jan 21	98.24000 +1.32	98.79	95.45	95.76	1,445,680
21 Jan 21	96.92000 +0.16	99.03	94.28	99.03	1,676,675
20 Jan 21	96.76000 -0.04	103.34	96.37	99.53	2,923,016
19 Jan 21	96.80000 +6.48	97.14	91.20	91.99	3,496,913
15 Jan 21	90.32000 +0.42	92.79	89.41	89.95	3,396,952
14 Jan 21	89.90000 +2.68	90.75	85.60	86.64	3,998,230
13 Jan 21	87.22000 -0.06	87.80	83.78	87.40	4,971,597
12 Jan 21	87.28000 -2.48	94.64	86.15	89.99	6,220,848
11 Jan 21	89.76000 +7.47	96.21	84.15	87.20	13,551,853
08 Jan 21	82.29000 -86.66	88.48	82.25	85.00	22,365,096
07 Jan 21	168.95000 +2.50	174.30	166.93	168.72	4,745,721
06 Jan 21	166.45000 +2.20	171.84	161.12	161.67	906,729
05 Jan 21	164.25000 -1.04	167.00	162.02	165.15	1,588,303
04 Jan 21	165.28999 -5.20	174.49	163.83	171.00	1,073,927
31 Dec 20	170.49001 -1.05	172.55	168.03	172.40	720,716
30 Dec 20	171.53999 -0.28	178.50	171.05	173.06	516,973
29 Dec 20	171.82001 -2.33	176.25	170.01	173.25	492,315
28 Dec 20	174.14999 -0.88	180.41	173.75	175.76	546,186
24 Dec 20	175.03000 -3.03	178.38	174.00	178.38	220,178
23 Dec 20	178.06000 -0.68	178.23	173.41	178.14	792,493
22 Dec 20	178.74001 +1.72	181.83	175.66	177.66	798,086
21 Dec 20	177.02000 +1.62	178.79	171.01	172.50	643,171
18 Dec 20	175.39999 +4.34	175.91	170.73	172.43	1,227,043
17 Dec 20	171.06000 +0.94	171.47	165.15	171.47	980,630
16 Dec 20	170.12000 +2.17	171.43	165.07	168.15	806,706
15 Dec 20	167.95000 -1.59	172.98	165.25	171.01	694,013
14 Dec 20	169.53999 +2.30	178.66	169.19	170.99	1,628,421
11 Dec 20	167.24001 +7.24	167.58	160.52	161.00	1,399,964
10 Dec 20	160.00000 +0.70	162.88	157.12	158.91	576,236
09 Dec 20	159.30000 +2.49	160.00	154.11	157.53	559,662
08 Dec 20	156.81000 +5.76	161.81	151.05	151.60	787,475
07 Dec 20	151.05000 -7.08	157.99	146.33	154.99	1,396,774
04 Dec 20	158.13000 +4.80	159.72	153.01	153.78	690,095
03 Dec 20	153.33000 +3.36	155.50	151.00	151.01	698,296
02 Dec 20	149.97000 +4.03	150.49	143.25	145.10	615,640
01 Dec 20	145.94000 +5.08	147.22	140.00	141.31	597,269
30 Nov 20	140.86000 +1.71	141.79	137.87	139.50	579,242
27 Nov 20	139.14999 +3.43	139.84	135.93	136.89	194,866
25 Nov 20	135.72000 +0.61	136.50	133.07	136.50	254,117
24 Nov 20	135.11000 +0.62	136.81	133.12	134.84	484,982
23 Nov 20	134.49001 +3.31	134.75	128.60	132.01	415,639
20 Nov 20	131.17999 -3.24	135.00	130.69	134.67	455,304
19 Nov 20	134.42000 +1.71	136.40	131.65	132.65	591,765
18 Nov 20	132.71001 -7.04	140.37	132.41	140.17	577,053
17 Nov 20	139.75000 +0.05	140.83	136.65	140.04	530,276
16 Nov 20	139.70000 -1.70	143.21	139.09	142.98	566,550
13 Nov 20	141.39999 +2.54	142.76	138.01	139.62	481,949
12 Nov 20	138.86000 +4.13	139.90	132.59	134.64	694,154
11 Nov 20	134.73000 +6.35	134.76	128.70	128.70	813,282
10 Nov 20	128.38000 +2.82	128.71	122.38	125.35	1,069,722
09 Nov 20	125.56000 -0.10	130.79	124.12	129.34	1,548,092
06 Nov 20	125.66000 -19.49	142.88	123.50	139.50	4,490,541
05 Nov 20	145.14999 -6.75	154.99	144.16	154.14	986,326
04 Nov 20	151.89999 +10.56	153.97	143.05	143.55	934,276
03 Nov 20	141.34000 +4.05	142.96	135.70	138.73	614,922
02 Nov 20	137.28999 +1.38	138.03	133.55	137.05	494,497
30 Oct 20	135.91000 -5.58	141.53	134.14	140.36	723,170
29 Oct 20	141.49001 +1.16	141.98	136.66	141.17	480,238
28 Oct 20	140.33000 +0.71	141.80	137.01	139.22	446,583
27 Oct 20	139.62000 +1.00	140.91	137.34	139.63	440,570
26 Oct 20	138.62000 +0.89	140.20	136.00	136.82	358,441
23 Oct 20	137.73000 -0.07	138.56	135.10	137.41	372,417
22 Oct 20	137.80000 +0.54	141.32	137.47	138.12	512,842
21 Oct 20	137.25999 -0.24	139.31	136.24	136.62	332,254
20 Oct 20	137.50000 -3.29	141.99	137.14	141.91	510,817
19 Oct 20	140.78999 -1.63	143.70	140.00	143.00	291,673
16 Oct 20	142.42000 -0.91	145.66	142.26	143.34	421,460
15 Oct 20	143.33000 -1.79	145.70	141.98	144.11	411,003
14 Oct 20	145.12000 -2.14	149.65	145.12	147.99	418,334
13 Oct 20	147.25999 +4.39	147.89	142.37	144.09	410,145
12 Oct 20	142.87000 -0.71	146.51	142.73	145.22	284,006
09 Oct 20	143.58000 -1.12	145.99	142.48	144.22	309,981
08 Oct 20	144.70000 -1.16	146.96	144.26	146.63	432,155
07 Oct 20	145.86000 +6.36	146.78	139.83	140.00	1,136,828
06 Oct 20	139.50000 +0.70	140.43	137.90	139.00	436,001
05 Oct 20	138.80000 +4.01	140.76	136.02	136.05	592,876
02 Oct 20	134.78999 -6.76	140.77	134.61	138.85	653,408
01 Oct 20	141.55000 +1.12	142.65	139.13	140.38	441,429
30 Sep 20	140.42999 -0.85	144.80	139.52	141.65	387,496
29 Sep 20	141.28000 -1.92	143.76	140.02	143.15	540,937
28 Sep 20	143.20000 -0.80	150.00	140.53	146.02	515,056
25 Sep 20	144.00000 +6.24	145.54	135.01	137.96	735,551
24 Sep 20	137.75999 -6.20	143.53	134.52	142.35	969,932
23 Sep 20	143.96001 -2.35	150.00	143.88	146.46	646,207
22 Sep 20	146.31000 +3.47	146.60	140.94	143.99	402,835
21 Sep 20	142.84000 -1.69	143.58	140.46	143.58	569,706
18 Sep 20	144.53000 +0.50	145.98	141.72	145.22	1,433,274
17 Sep 20	144.03000 +0.08	145.39	140.36	142.02	496,517
16 Sep 20	143.95000 +1.15	146.40	143.03	143.72	793,790
15 Sep 20	142.80000 +4.30	143.87	137.40	139.43	656,960
14 Sep 20	138.50000 +7.82	141.58	132.19	132.19	796,799
11 Sep 20	130.67999 +3.56	131.16	127.61	129.24	804,042
10 Sep 20	127.12000 -3.37	132.00	125.50	126.68	1,476,259
09 Sep 20	130.49001 +1.51	131.92	129.02	130.32	736,420
08 Sep 20	128.98000 -3.77	132.38	128.96	130.52	814,379
04 Sep 20	132.75000 -3.94	136.87	128.71	136.11	1,075,210
03 Sep 20	136.69000 -4.39	141.00	135.38	140.11	817,064
02 Sep 20	141.08000 -0.96	143.12	138.95	142.20	755,573
01 Sep 20	142.03999 -4.38	147.22	141.71	146.45	611,066
31 Aug 20	146.42000 -1.04	149.38	146.42	147.52	451,463
28 Aug 20	147.46001 -1.88	150.57	146.78	149.39	352,954
27 Aug 20	149.34000 +0.49	152.00	147.88	150.25	595,238
26 Aug 20	148.85001 +3.91	149.69	144.24	144.24	733,227
25 Aug 20	144.94000 +3.74	147.74	142.04	144.31	1,906,608
24 Aug 20	141.20000 -0.74	142.28	136.89	142.28	670,234
21 Aug 20	141.94000 +0.97	142.57	138.24	142.57	740,664
20 Aug 20	140.97000 -7.69	144.34	138.71	144.00	1,160,960
19 Aug 20	148.66000 -10.38	158.38	148.31	158.12	1,141,435
18 Aug 20	159.03999 +0.33	160.85	158.17	159.15	538,984
17 Aug 20	158.71001 +1.71	160.40	156.26	157.00	538,111
14 Aug 20	157.00000 -2.00	158.84	154.86	158.82	857,477
13 Aug 20	159.00000 +1.00	161.21	156.19	158.50	384,622
12 Aug 20	158.00000 -0.03	160.00	156.89	157.78	608,968
11 Aug 20	158.03000 -0.97	161.30	155.51	159.09	523,930
10 Aug 20	159.00000 +0.03	159.96	157.26	158.26	609,151
07 Aug 20	158.97000 +4.55	160.02	153.98	154.55	914,673
06 Aug 20	154.42000 -4.47	158.35	150.00	155.20	756,812
05 Aug 20	158.89000 +2.16	159.50	154.07	156.91	571,072
04 Aug 20	156.73000 -1.50	159.13	154.28	158.89	428,121
03 Aug 20	158.23000 +4.71	159.50	154.80	154.86	483,884
31 Jul 20	153.52000 -0.57	155.26	150.50	154.23	495,394
30 Jul 20	154.09000 +4.09	155.77	148.02	148.02	477,704
29 Jul 20	150.00000 -5.49	156.47	148.84	156.41	835,256
28 Jul 20	155.49001 -2.96	159.64	154.76	158.45	863,513
27 Jul 20	158.45000 -0.18	159.47	155.72	159.21	685,707
24 Jul 20	158.63000 -3.04	160.42	154.41	160.00	642,108
23 Jul 20	161.67000 -2.85	168.05	160.87	164.74	540,471
22 Jul 20	164.52000 -3.75	169.14	163.50	167.85	667,719
21 Jul 20	168.27000 -4.07	174.46	167.13	172.51	545,483
20 Jul 20	172.34000 +4.83	175.00	167.59	168.46	778,861
17 Jul 20	167.50999 -1.91	170.93	165.05	170.93	601,000
16 Jul 20	169.42000 -0.24	169.61	164.94	167.42	570,300
15 Jul 20	169.66000 +2.90	170.72	166.52	168.70	547,900
14 Jul 20	166.75999 +4.78	167.30	159.48	163.07	724,000
13 Jul 20	161.98000 -6.83	170.70	160.94	169.61	765,100
10 Jul 20	168.81000 -1.15	172.00	167.84	170.06	434,000
09 Jul 20	169.96001 -0.19	171.23	166.53	170.19	461,500
08 Jul 20	170.14999 +6.26	170.45	164.15	164.19	614,800
07 Jul 20	163.89000 +0.40	169.45	162.49	163.09	492,000
06 Jul 20	163.49001 +0.74	165.82	162.02	163.25	637,100
02 Jul 20	162.75000 -2.93	169.17	162.51	169.17	539,600
01 Jul 20	165.67999 +5.34	166.80	159.60	160.30	709,800
30 Jun 20	160.34000 -2.37	160.73	157.18	160.45	842,800
29 Jun 20	162.71001 +0.08	165.00	160.03	162.79	669,200
26 Jun 20	162.63000 -4.68	170.01	162.47	170.00	1,257,310
25 Jun 20	167.31000 +3.68	168.65	161.95	164.00	932,597
24 Jun 20	163.63000 -5.18	170.25	160.82	167.50	934,402
23 Jun 20	168.81000 -2.89	172.70	168.07	171.83	983,374
22 Jun 20	171.70000 +2.88	171.93	167.67	170.35	1,394,899
19 Jun 20	168.82001 +3.60	169.38	164.77	165.94	1,929,211
18 Jun 20	165.22000 +1.80	167.88	163.37	163.74	1,052,143
17 Jun 20	163.42000 +3.20	164.87	160.00	161.71	1,071,048
16 Jun 20	160.22000 +2.20	162.68	155.69	162.55	1,118,587
15 Jun 20	158.02000 -0.83	159.98	155.42	157.18	1,002,845
12 Jun 20	158.85001 +5.25	159.20	153.76	157.14	1,072,028
11 Jun 20	153.60001 -6.23	162.48	152.72	157.54	1,103,134
10 Jun 20	159.83000 +4.18	161.43	156.02	156.42	873,145
09 Jun 20	155.64999 -4.03	159.77	154.60	159.50	1,282,118
08 Jun 20	159.67999 +11.69	159.75	150.00	151.00	1,684,400
05 Jun 20	147.99001 +2.98	149.44	141.00	144.88	624,315
04 Jun 20	145.00999 -4.03	151.16	144.01	146.93	665,471
03 Jun 20	149.03999 -1.96	153.18	148.50	150.93	601,406
02 Jun 20	151.00000 +1.24	153.14	147.25	149.62	757,253
01 Jun 20	149.75999 -2.51	152.91	149.14	150.44	757,075
29 May 20	152.27000 -0.73	154.95	150.42	152.98	999,690
28 May 20	153.00000 -4.16	156.84	151.99	156.17	1,367,789
27 May 20	157.16000 +3.11	157.70	150.88	153.99	1,269,376
26 May 20	154.05000 +3.45	158.40	152.00	152.75	1,526,370
22 May 20	150.60001 +4.86	152.50	144.03	145.15	799,349
21 May 20	145.74001 -4.35	151.69	143.59	150.53	779,438
20 May 20	150.09000 +4.63	152.00	146.57	147.95	1,060,478
19 May 20	145.46001 -1.31	148.70	145.32	146.64	943,760
18 May 20	146.77000 +5.52	149.99	143.30	144.99	1,482,773
15 May 20	141.25000 +14.20	143.23	127.00	128.20	2,047,285
14 May 20	127.05000 -1.18	129.04	125.13	127.27	738,615
13 May 20	128.23000 -4.66	135.48	124.00	132.74	1,141,536
12 May 20	132.89000 -2.94	140.92	132.62	138.41	1,303,434
11 May 20	135.83000 +7.83	137.19	127.57	128.00	1,295,207
08 May 20	128.00000 +4.39	129.88	123.66	125.15	1,055,228
07 May 20	123.61000 +1.04	127.36	121.04	121.21	1,145,860
06 May 20	122.57000 +3.13	124.97	119.59	120.62	619,709
05 May 20	119.44000 +1.10	122.45	119.01	121.02	446,687
04 May 20	118.34000 +5.00	118.53	112.12	113.44	626,078
01 May 20	113.34000 -4.54	118.78	111.34	115.96	567,733
30 Apr 20	117.88000 +0.79	119.16	116.17	117.71	638,099
29 Apr 20	117.09000 -2.60	122.36	116.63	122.36	692,961
28 Apr 20	119.69000 -2.43	126.73	117.29	125.40	826,329
27 Apr 20	122.12000 +0.59	124.13	120.12	123.44	486,425
24 Apr 20	121.53000 +6.22	123.88	116.81	117.74	825,164
23 Apr 20	115.31000 +0.97	118.57	113.51	115.21	799,764
22 Apr 20	114.34000 +0.94	116.44	111.90	116.30	630,204
21 Apr 20	113.40000 -5.12	119.46	112.46	118.54	663,982
20 Apr 20	118.52000 -0.02	122.04	116.88	118.00	918,053
17 Apr 20	118.54000 +5.80	118.99	114.26	115.64	915,257
16 Apr 20	112.74000 +0.65	114.73	110.35	113.40	611,117
15 Apr 20	112.09000 -0.96	113.17	109.41	111.74	512,923
14 Apr 20	113.05000 +1.44	114.95	111.42	111.73	803,044
13 Apr 20	111.61000 +2.86	111.97	107.10	109.00	770,885
09 Apr 20	108.75000 +4.88	109.15	103.93	104.50	921,754
08 Apr 20	103.87000 +3.89	105.19	100.18	100.65	563,219
07 Apr 20	99.98000 -1.09	106.39	99.33	104.37	871,695
06 Apr 20	101.07000 +7.45	101.31	96.20	98.28	954,547
03 Apr 20	93.62000 -2.36	97.47	92.00	94.69	1,801,664
02 Apr 20	95.98000 +2.98	98.29	91.53	92.15	978,920
01 Apr 20	93.00000 -4.82	99.88	92.36	95.69	1,096,076
31 Mar 20	97.82000 -0.70	102.61	95.46	98.84	978,306
30 Mar 20	98.52000 +4.08	98.68	93.01	94.78	544,947
27 Mar 20	94.44000 -4.57	98.99	94.00	96.83	518,443
26 Mar 20	99.01000 +4.48	103.09	95.40	95.40	815,360
25 Mar 20	94.53000 +1.81	99.44	91.82	91.82	958,668
24 Mar 20	92.72000 +3.34	97.89	91.28	92.79	968,050
23 Mar 20	89.38000 +2.37	93.58	85.38	87.60	713,466
20 Mar 20	87.01000 -0.21	94.84	85.62	88.48	982,354
19 Mar 20	87.22000 +4.84	90.81	78.39	81.09	1,083,164
18 Mar 20	82.38000 -4.43	91.96	78.06	83.00	1,838,201
17 Mar 20	86.81000 +1.64	94.74	81.71	86.87	1,590,897
16 Mar 20	85.17000 -14.66	96.27	83.02	88.95	1,457,400
13 Mar 20	99.83000 +5.64	100.00	89.09	97.95	1,471,207
12 Mar 20	94.19000 -8.64	97.94	90.01	95.00	1,714,145
11 Mar 20	102.83000 -7.55	109.62	99.94	107.95	915,531
10 Mar 20	110.38000 +3.51	111.85	102.69	109.58	963,617
09 Mar 20	106.87000 -10.23	115.51	105.89	108.37	946,983
06 Mar 20	117.10000 -2.96	122.44	115.11	117.67	832,132
05 Mar 20	120.06000 +0.88	123.96	116.23	117.36	681,634
04 Mar 20	119.18000 +3.08	119.67	115.59	119.16	768,114
03 Mar 20	116.10000 -3.76	120.82	112.95	119.94	900,188
02 Mar 20	119.86000 +5.39	120.14	111.27	115.57	1,049,834
28 Feb 20	114.47000 +6.80	114.47	102.02	103.13	1,415,696
27 Feb 20	107.67000 -5.96	115.93	99.01	105.00	1,622,253
26 Feb 20	113.63000 -0.16	116.11	111.57	114.98	746,704
25 Feb 20	113.79000 -5.78	120.75	112.75	120.05	1,064,906
24 Feb 20	119.57000 -4.41	121.49	117.03	118.76	1,102,865
21 Feb 20	123.98000 +0.89	124.16	121.89	123.01	493,085
20 Feb 20	123.09000 +1.19	123.44	121.14	121.90	692,205
19 Feb 20	121.90000 -0.88	124.52	121.41	123.00	487,655
18 Feb 20	122.78000 -2.64	126.41	122.22	125.38	549,364
14 Feb 20	125.42000 +0.39	125.83	123.28	124.61	409,759
13 Feb 20	125.03000 -0.41	127.30	124.69	125.00	476,842
12 Feb 20	125.44000 +1.48	127.00	124.04	124.94	625,884
11 Feb 20	123.96000 +0.24	125.86	122.00	123.66	505,213
10 Feb 20	123.72000 +5.26	124.10	118.01	118.31	713,939
07 Feb 20	118.46000 -3.23	121.90	118.38	120.95	364,437
06 Feb 20	121.69000 +0.03	123.35	119.90	122.09	450,256
05 Feb 20	121.66000 +0.52	124.80	120.41	122.86	521,064
04 Feb 20	121.14000 +5.82	123.42	116.49	116.49	790,558
03 Feb 20	115.32000 -0.64	118.34	114.74	116.59	620,677
31 Jan 20	115.96000 -1.86	117.73	112.16	117.21	723,345
30 Jan 20	117.82000 -2.05	120.17	117.20	118.06	599,996
29 Jan 20	119.87000 +1.94	121.18	118.15	118.15	1,083,373
28 Jan 20	117.93000 +6.31	117.97	112.55	112.55	1,165,940
27 Jan 20	111.62000 -0.77	113.01	108.54	110.87	633,210
24 Jan 20	112.39000 -1.29	115.55	110.42	114.12	787,889
23 Jan 20	113.68000 -4.65	117.44	113.63	117.17	1,461,306
22 Jan 20	118.33000 -4.66	123.74	118.00	121.80	1,417,570
21 Jan 20	122.99000 -4.91	128.62	122.61	127.49	1,484,845
17 Jan 20	127.90000 -2.40	131.24	127.44	130.25	862,513
16 Jan 20	130.30000 +0.06	133.00	129.21	129.70	751,358
15 Jan 20	130.24001 +2.31	133.53	128.04	128.25	1,095,893
14 Jan 20	127.93000 +3.30	131.53	123.01	125.00	1,734,701
13 Jan 20	124.63000 -4.39	131.30	123.50	130.00	1,772,446
10 Jan 20	129.02000 -2.62	134.57	128.65	132.02	832,565
09 Jan 20	131.64000 +1.61	133.26	130.00	130.48	780,215
08 Jan 20	130.03000 -0.19	131.33	129.00	130.00	1,011,451
07 Jan 20	130.22000 -1.23	132.43	128.16	131.36	739,218
06 Jan 20	131.45000 +1.67	131.45	127.69	128.14	810,633
03 Jan 20	129.78000 +0.69	131.00	127.37	127.98	628,604
02 Jan 20	129.09000 +0.05	130.63	127.76	129.63	580,890
31 Dec 19	129.03999 +0.25	131.26	127.03	127.62	555,489
30 Dec 19	128.78999 -0.98	130.21	126.70	129.45	648,797
27 Dec 19	129.77000 -3.21	133.99	129.08	133.07	807,966
26 Dec 19	132.98000 -1.32	135.80	132.90	133.39	528,211
24 Dec 19	134.30000 -1.28	136.40	133.42	135.71	838,355
23 Dec 19	135.58000 +9.41	138.52	129.70	136.99	4,186,968
20 Dec 19	126.17000 +0.86	127.79	125.37	126.35	1,413,576
19 Dec 19	125.31000 -1.31	127.07	123.44	126.19	1,217,947
18 Dec 19	126.62000 -4.85	130.84	126.48	130.68	1,446,328
17 Dec 19	131.47000 -3.88	135.79	130.67	135.79	1,104,001
16 Dec 19	135.35001 +3.30	137.74	132.05	136.74	2,051,863
13 Dec 19	132.05000 +31.58	138.79	125.50	125.50	10,793,703
12 Dec 19	100.47000 -0.98	103.45	99.83	101.46	1,279,957
11 Dec 19	101.45000 -4.72	106.93	100.98	106.20	1,171,641
10 Dec 19	106.17000 +0.42	107.06	104.78	105.67	1,078,328
09 Dec 19	105.75000 -3.71	110.21	105.73	109.36	901,993
06 Dec 19	109.46000 -0.50	110.77	108.72	110.52	573,465
05 Dec 19	109.96000 -1.42	111.26	108.97	111.26	664,018
04 Dec 19	111.38000 +0.07	112.33	108.39	111.53	1,267,066
03 Dec 19	111.31000 +2.53	113.15	110.01	110.59	1,533,428
02 Dec 19	108.78000 -3.71	112.92	108.11	112.60	1,580,510
29 Nov 19	112.49000 +1.57	113.54	110.24	111.02	356,249
27 Nov 19	110.92000 +2.03	111.39	108.16	108.71	721,180
26 Nov 19	108.89000 +1.80	109.26	104.84	107.00	1,318,067
25 Nov 19	107.09000 +0.07	108.70	107.00	108.00	1,559,955
22 Nov 19	107.02000 +2.85	107.51	103.26	104.20	1,397,837
21 Nov 19	104.17000 +1.87	105.00	101.21	102.27	1,071,351
20 Nov 19	102.30000 +4.26	102.80	98.00	98.00	1,533,758
19 Nov 19	98.04000 +0.14	99.17	96.54	98.29	1,132,498
18 Nov 19	97.90000 +0.44	98.43	96.21	97.60	966,072
15 Nov 19	97.46000 +0.05	98.43	96.60	97.93	1,083,225
14 Nov 19	97.41000 -3.59	100.25	95.79	99.64	1,526,357
13 Nov 19	101.00000 +1.05	103.44	98.00	98.87	2,203,640
12 Nov 19	99.95000 +5.17	100.70	96.00	99.29	2,845,738
11 Nov 19	94.78000 -1.50	96.00	92.00	95.28	1,346,033
08 Nov 19	96.28000 +2.90	98.78	90.00	91.00	2,233,663
07 Nov 19	93.38000 +1.07	94.75	92.26	93.23	1,281,725
06 Nov 19	92.31000 -1.19	94.51	91.60	92.59	1,098,717
05 Nov 19	93.50000 +2.69	94.49	89.07	91.29	1,509,984
04 Nov 19	90.81000 +2.24	91.77	88.89	89.42	1,287,520
01 Nov 19	88.57000 +5.51	88.70	84.42	85.00	1,118,690
31 Oct 19	83.06000 -0.86	84.20	81.43	83.30	707,202
30 Oct 19	83.92000 -2.59	86.09	83.55	86.05	657,613
29 Oct 19	86.51000 -1.22	88.13	86.40	87.95	537,186
28 Oct 19	87.73000 +1.98	88.68	85.12	85.89	995,135
25 Oct 19	85.75000 +2.22	86.35	82.56	83.81	841,597
24 Oct 19	83.53000 -0.59	84.63	82.22	84.48	724,723
23 Oct 19	84.12000 -1.43	86.55	83.69	85.33	857,055
22 Oct 19	85.55000 -1.07	87.98	85.37	86.80	955,433
21 Oct 19	86.62000 +0.85	88.33	85.11	86.02	859,260
18 Oct 19	85.77000 -1.67	88.40	85.70	87.40	799,371
17 Oct 19	87.44000 +0.70	88.23	86.29	87.46	775,901
16 Oct 19	86.74000 -1.31	88.97	86.06	87.24	782,057
15 Oct 19	88.05000 +2.35	89.37	85.23	85.67	924,598
14 Oct 19	85.70000 +2.22	86.17	82.01	83.05	597,661
11 Oct 19	83.48000 +0.32	85.12	82.69	83.94	885,428
10 Oct 19	83.16000 +2.38	85.14	80.55	81.10	888,228
09 Oct 19	80.78000 +0.26	82.87	80.14	81.11	1,167,532
08 Oct 19	80.52000 -0.44	82.30	79.09	79.61	1,565,832
07 Oct 19	80.96000 -7.29	88.98	80.50	87.90	2,866,599
04 Oct 19	88.25000 +6.91	89.25	85.50	86.00	6,046,460
03 Oct 19	81.34000 +3.65	82.43	77.10	77.10	2,886,948
02 Oct 19	77.69000 +1.16	77.73	73.72	76.54	1,346,314
01 Oct 19	76.53000 +1.21	77.77	74.86	75.20	1,066,720
30 Sep 19	75.32000 +0.32	77.00	73.62	76.29	1,146,019
27 Sep 19	75.00000 +2.19	77.24	72.62	72.94	1,541,950
26 Sep 19	72.81000 -3.15	76.99	72.05	76.41	1,633,184
25 Sep 19	75.96000 -1.79	80.17	74.26	78.07	1,811,593
24 Sep 19	77.75000 -2.63	80.78	77.09	80.37	1,449,343
23 Sep 19	80.38000 -2.13	82.83	80.12	82.55	1,023,506
20 Sep 19	82.51000 -2.85	85.70	82.03	85.61	1,920,492
19 Sep 19	85.36000 +1.69	85.92	81.63	83.72	1,181,606
18 Sep 19	83.67000 -1.21	84.80	81.33	84.50	1,611,895
17 Sep 19	84.88000 -2.14	88.15	83.91	87.41	1,578,897
16 Sep 19	87.02000 +1.02	87.44	86.03	86.16	928,822
13 Sep 19	86.00000 -1.98	88.94	85.67	87.79	1,057,088
12 Sep 19	87.98000 -1.10	90.99	87.33	88.72	1,201,140
11 Sep 19	89.08000 -1.99	91.67	87.81	91.10	1,329,068
10 Sep 19	91.07000 +4.43	91.12	85.85	86.25	2,027,856
09 Sep 19	86.64000 +0.94	86.98	83.62	86.18	1,714,271
06 Sep 19	85.70000 -3.32	88.98	85.23	88.98	1,363,350
05 Sep 19	89.02000 +2.89	89.83	85.88	86.45	1,752,162
04 Sep 19	86.13000 -0.63	88.72	85.70	87.64	1,542,238
03 Sep 19	86.76000 -3.39	90.55	86.48	89.65	1,464,513
30 Aug 19	90.15000 -0.69	91.49	89.20	90.27	1,152,867
29 Aug 19	90.84000 -0.88	93.74	89.75	92.53	1,382,960
28 Aug 19	91.72000 -0.43	93.96	90.88	91.87	1,278,228
27 Aug 19	92.15000 -1.08	95.50	91.90	94.16	4,304,508
26 Aug 19	93.23000 -0.38	94.83	92.33	94.61	1,476,279
23 Aug 19	93.61000 -1.46	96.49	92.98	94.53	1,801,284
22 Aug 19	95.07000 -6.43	101.65	90.24	101.28	5,768,458
21 Aug 19	101.50000 -0.57	103.37	99.64	101.71	2,138,845
20 Aug 19	102.07000 -18.24	105.77	96.79	98.40	10,311,447
19 Aug 19	120.31000 -4.64	126.71	120.16	125.44	1,794,284
16 Aug 19	124.95000 +2.98	126.19	123.12	123.35	1,239,233
15 Aug 19	121.97000 -1.62	126.50	121.28	123.75	1,005,715
14 Aug 19	123.59000 -2.56	125.67	122.11	124.01	1,372,445
13 Aug 19	126.15000 +2.01	130.72	124.15	125.64	1,351,756
12 Aug 19	124.14000 -1.97	128.91	122.01	126.40	1,713,054
09 Aug 19	126.11000 -6.87	133.34	125.29	131.86	2,134,993
08 Aug 19	132.98000 -9.28	137.00	115.00	136.88	6,001,694
07 Aug 19	142.25999 -1.25	143.42	139.10	142.10	1,001,246
06 Aug 19	143.50999 +0.81	145.83	140.50	143.95	1,188,619
05 Aug 19	142.70000 -3.44	144.63	138.66	143.15	1,086,691
02 Aug 19	146.14000 -1.88	148.24	141.50	147.89	1,070,573
01 Aug 19	148.02000 -0.83	153.00	146.59	149.61	949,622
31 Jul 19	148.85001 -0.81	152.51	147.65	148.79	981,078
30 Jul 19	149.66000 +1.54	150.14	146.59	148.42	626,851
29 Jul 19	148.12000 -1.25	150.33	146.34	149.70	498,211
26 Jul 19	149.37000 +1.76	150.57	147.41	148.69	421,928
25 Jul 19	147.61000 -1.79	149.77	146.93	149.18	593,098
24 Jul 19	149.39999 +3.64	149.67	144.97	145.91	1,044,745
23 Jul 19	145.75999 +1.04	145.94	141.43	144.76	1,100,888
22 Jul 19	144.72000 -4.54	150.62	144.43	150.50	1,251,549
19 Jul 19	149.25999 -2.37	152.09	146.33	151.94	1,274,911
18 Jul 19	151.63000 -2.37	154.70	151.15	152.89	805,211
17 Jul 19	154.00000 +0.75	156.08	153.10	153.99	686,106
16 Jul 19	153.25000 -3.66	157.33	152.15	157.33	727,589
15 Jul 19	156.91000 +0.81	158.80	155.26	157.00	1,064,404
12 Jul 19	156.10001 +1.86	156.89	152.30	154.37	962,730
11 Jul 19	154.24001 +3.19	156.00	150.42	151.91	1,152,941
10 Jul 19	151.05000 +0.54	152.46	147.92	150.79	880,410
09 Jul 19	150.50999 +4.23	151.42	147.21	149.50	1,509,425
08 Jul 19	146.28000 -4.52	150.35	143.62	149.66	1,580,191
05 Jul 19	150.80000 -0.67	153.99	149.56	150.58	922,446
03 Jul 19	151.47000 +0.88	153.66	146.14	150.09	1,486,235
02 Jul 19	150.59000 -6.01	156.97	150.25	156.97	1,976,304
01 Jul 19	156.60001 +4.65	157.28	150.00	154.50	2,587,138
28 Jun 19	151.95000 +22.19	155.75	130.09	131.10	8,070,689
27 Jun 19	129.75999 +1.42	131.65	128.55	128.76	1,068,860
26 Jun 19	128.34000 +4.18	129.43	124.61	124.89	1,338,801
25 Jun 19	124.16000 -3.18	129.95	123.79	128.55	1,011,001
24 Jun 19	127.34000 -2.54	131.00	126.45	130.23	852,579
21 Jun 19	129.88000 -0.31	130.89	127.28	129.54	1,050,807
20 Jun 19	130.19000 -4.22	135.71	129.13	135.38	1,000,255
19 Jun 19	134.41000 +2.09	135.70	132.60	133.16	1,770,062
18 Jun 19	132.32001 +5.25	134.00	128.00	128.97	2,042,241
17 Jun 19	127.07000 +7.50	127.99	120.06	121.35	1,596,120
14 Jun 19	119.57000 -3.64	123.78	118.91	123.00	710,016
13 Jun 19	123.21000 +3.21	124.14	119.62	120.77	897,368
12 Jun 19	120.00000 +1.53	120.34	117.97	118.82	613,252
11 Jun 19	118.47000 -2.31	121.68	117.67	121.39	655,011
10 Jun 19	120.78000 -3.12	125.50	120.65	124.63	519,276
07 Jun 19	123.90000 +1.49	124.98	121.54	122.58	620,215
06 Jun 19	122.41000 +0.67	124.90	120.26	121.41	1,098,631
05 Jun 19	121.74000 +3.23	121.97	118.11	119.90	709,660
04 Jun 19	118.51000 +3.58	119.00	115.35	117.09	627,915
03 Jun 19	114.93000 +1.08	116.31	111.09	114.02	689,159
31 May 19	113.85000 -2.40	116.35	112.80	114.25	646,925
30 May 19	116.25000 -1.87	120.15	115.45	118.54	586,006
29 May 19	118.12000 -4.59	121.60	116.60	121.60	774,088
28 May 19	122.71000 +1.87	124.89	120.00	120.25	1,081,306
24 May 19	120.84000 +2.59	121.22	118.14	119.31	605,882
23 May 19	118.25000 -3.37	122.11	117.32	117.51	551,895
22 May 19	121.62000 +0.43	122.68	118.88	120.81	512,328
21 May 19	121.19000 +3.62	121.80	117.98	118.12	570,604
20 May 19	117.57000 -4.10	120.38	116.11	120.01	945,333
17 May 19	121.67000 -0.95	124.37	120.01	121.23	944,656
16 May 19	122.62000 +3.43	123.76	118.02	119.67	837,443
15 May 19	119.19000 +3.34	120.07	113.67	114.72	762,637
14 May 19	115.85000 +3.64	117.38	111.40	115.65	1,053,500
13 May 19	112.21000 -9.79	119.97	112.02	118.00	1,306,982
10 May 19	122.00000 +3.06	122.83	117.74	118.02	1,019,190
09 May 19	118.94000 +4.44	121.26	112.88	116.91	1,586,088
08 May 19	114.50000 -1.70	117.49	114.32	114.85	908,007
07 May 19	116.20000 -5.39	121.27	114.75	120.28	1,061,817
06 May 19	121.59000 +0.73	121.74	117.45	118.12	716,098
03 May 19	120.86000 +4.61	120.98	116.43	117.17	900,412
02 May 19	116.25000 +0.65	117.88	114.51	115.38	766,714
01 May 19	115.60000 -1.34	117.96	113.06	116.80	970,226
30 Apr 19	116.94000 -5.62	125.13	115.01	122.34	1,736,515
29 Apr 19	122.56000 +1.36	124.35	121.22	121.74	1,145,093
26 Apr 19	121.20000 +0.98	121.99	117.63	120.02	499,593
25 Apr 19	120.22000 +2.06	120.56	116.75	118.00	449,529
24 Apr 19	118.16000 +0.07	119.64	115.51	118.20	637,679
23 Apr 19	118.09000 +4.30	118.35	112.54	113.98	1,422,139
22 Apr 19	113.79000 -2.85	117.39	112.36	116.19	1,198,149
18 Apr 19	116.64000 -2.09	120.17	116.26	119.01	2,391,551
17 Apr 19	118.73000 -2.86	124.35	117.63	122.12	1,605,247
16 Apr 19	121.59000 +1.82	125.13	120.00	120.13	909,645
15 Apr 19	119.77000 +2.28	120.15	116.84	117.63	1,024,033
12 Apr 19	117.49000 -3.13	122.76	117.48	121.81	1,178,931
11 Apr 19	120.62000 -5.99	127.00	120.27	126.90	866,253
10 Apr 19	126.61000 +2.60	127.34	123.53	124.50	607,195
09 Apr 19	124.01000 +0.07	126.25	122.69	123.17	571,807
08 Apr 19	123.94000 -0.94	124.93	121.64	124.69	656,896
05 Apr 19	124.88000 +3.85	125.50	121.27	121.27	1,096,737
04 Apr 19	121.03000 -1.65	123.27	119.27	122.74	925,097
03 Apr 19	122.68000 -0.02	124.41	121.65	122.81	729,750
02 Apr 19	122.70000 +4.58	124.00	117.19	118.00	1,349,066
01 Apr 19	118.12000 -1.07	121.03	116.80	120.18	1,139,292
29 Mar 19	119.19000 +0.51	120.00	117.28	119.16	1,581,474
28 Mar 19	118.68000 +2.10	120.05	116.20	119.63	1,325,267
27 Mar 19	116.58000 -5.42	122.33	115.65	121.62	1,414,819
26 Mar 19	122.00000 +3.08	122.75	118.50	119.65	1,490,525
25 Mar 19	118.92000 -3.34	126.36	113.51	126.02	2,731,927
22 Mar 19	122.26000 -4.40	127.35	122.25	125.61	1,216,699
21 Mar 19	126.66000 +2.81	131.99	124.86	127.50	1,894,719
20 Mar 19	123.85000 -2.62	126.17	121.61	125.85	1,349,326
19 Mar 19	126.47000 -0.35	127.13	124.70	126.95	968,634
18 Mar 19	126.82000 -1.54	130.11	125.30	128.12	1,206,604
15 Mar 19	128.36000 -1.05	130.96	127.02	129.48	1,158,930
14 Mar 19	129.41000 -3.19	133.62	129.30	132.60	1,209,249
13 Mar 19	132.60001 -1.42	135.52	131.52	134.93	756,059
12 Mar 19	134.02000 -0.37	135.83	132.72	134.38	823,017
11 Mar 19	134.39000 +3.59	135.20	130.00	130.63	1,234,002
08 Mar 19	130.80000 -3.13	132.24	128.50	130.88	1,354,722
07 Mar 19	133.92999 +1.68	136.35	129.57	134.01	2,179,237
06 Mar 19	132.25000 -16.54	142.50	131.55	142.50	6,683,578
05 Mar 19	148.78999 +3.31	150.90	144.15	145.59	1,528,071
04 Mar 19	145.48000 -1.21	148.44	143.10	148.44	1,457,720
01 Mar 19	146.69000 +2.45	148.34	144.46	144.97	1,259,728
28 Feb 19	144.24001 -7.44	148.92	143.00	148.92	2,344,378
27 Feb 19	151.67999 +11.64	155.23	145.25	151.99	4,382,865
26 Feb 19	140.03999 -3.59	143.24	138.15	143.00	988,621
25 Feb 19	143.63000 +3.65	149.70	142.38	143.93	2,011,186
22 Feb 19	139.98000 +3.44	140.31	135.49	137.50	776,767
21 Feb 19	136.53999 -4.03	145.46	134.29	143.58	965,196
20 Feb 19	140.57001 +0.31	142.38	137.52	140.65	697,060
19 Feb 19	140.25999 +1.81	140.73	137.60	137.60	608,972
15 Feb 19	138.45000 +3.57	139.24	134.00	134.90	877,698
14 Feb 19	134.88000 +0.14	135.95	132.53	135.00	664,728
13 Feb 19	134.74001 +1.83	135.72	131.13	133.59	998,445
12 Feb 19	132.91000 +5.91	133.26	127.90	127.90	880,840
11 Feb 19	127.00000 -0.87	132.79	126.95	130.00	1,247,308
08 Feb 19	127.87000 -9.57	136.47	126.14	135.92	2,149,724
07 Feb 19	137.44000 -4.05	147.55	134.13	144.30	2,353,639
06 Feb 19	141.49001 -0.22	142.31	139.06	141.84	1,093,216
05 Feb 19	141.71001 +0.11	144.99	141.09	141.85	1,148,076
04 Feb 19	141.60001 +1.95	141.75	137.31	139.06	732,566
01 Feb 19	139.64999 -0.06	140.47	135.03	140.00	1,404,504
31 Jan 19	139.71001 +9.78	139.89	130.40	130.72	2,353,995
30 Jan 19	129.92999 +14.12	130.00	117.75	118.27	1,782,659
29 Jan 19	115.81000 -0.22	116.83	113.96	116.36	483,942
28 Jan 19	116.03000 -6.73	122.38	115.90	121.51	640,682
25 Jan 19	122.76000 +1.74	122.99	119.13	122.00	567,344
24 Jan 19	121.02000 +2.30	121.07	117.63	119.34	434,094
23 Jan 19	118.72000 -1.56	123.99	117.13	121.35	686,887
22 Jan 19	120.28000 -2.52	122.53	119.15	121.84	789,987
18 Jan 19	122.80000 +1.48	123.22	120.39	122.46	587,319
17 Jan 19	121.32000 +2.06	124.41	117.49	118.35	841,444
16 Jan 19	119.26000 +0.53	121.99	117.67	118.90	651,694
15 Jan 19	118.73000 +0.13	120.49	117.11	118.48	922,657
14 Jan 19	118.60000 -1.97	121.02	118.23	119.00	774,372
11 Jan 19	120.57000 +2.18	121.88	117.50	118.90	954,736
10 Jan 19	118.39000 +3.43	119.17	113.28	114.45	1,001,680
09 Jan 19	114.96000 +4.02	116.25	110.34	111.01	904,320
08 Jan 19	110.94000 +0.92	112.04	106.51	111.57	1,623,422
07 Jan 19	110.02000 -5.41	125.43	103.68	120.00	4,142,645
04 Jan 19	115.43000 +8.76	116.22	107.37	108.20	1,987,866
03 Jan 19	106.67000 -0.83	109.74	105.22	108.06	934,290
02 Jan 19	107.50000 -1.63	109.86	105.50	107.90	698,257
31 Dec 18	109.13000 +1.27	110.73	108.00	108.79	860,760
28 Dec 18	107.86000 +0.31	110.29	105.53	108.12	757,909
27 Dec 18	107.55000 +1.48	108.50	101.79	105.01	999,918
26 Dec 18	106.07000 +8.75	106.12	98.19	98.19	837,462
24 Dec 18	97.32000 -1.18	100.68	95.21	96.63	525,217
21 Dec 18	98.50000 -3.29	102.66	96.22	102.66	1,447,779
20 Dec 18	101.79000 -1.32	107.18	96.60	106.01	1,511,303
19 Dec 18	103.11000 -4.91	110.68	102.08	108.65	1,056,931
18 Dec 18	108.02000 -7.68	117.96	105.00	116.24	1,512,146
17 Dec 18	115.70000 -3.82	118.41	114.15	118.00	755,229
14 Dec 18	119.52000 -2.50	123.50	118.89	120.57	640,399
13 Dec 18	122.02000 -3.11	126.40	120.29	126.36	608,082
12 Dec 18	125.13000 +0.13	128.34	124.89	126.24	555,911
11 Dec 18	125.00000 +2.20	125.94	121.96	125.05	408,702
10 Dec 18	122.80000 +1.42	125.86	120.11	120.92	658,588
07 Dec 18	121.38000 -4.21	130.50	120.89	126.40	984,792
06 Dec 18	125.59000 +2.81	127.41	118.11	120.98	1,077,508
04 Dec 18	122.78000 -8.19	131.64	122.26	130.21	669,714
03 Dec 18	130.97000 +1.50	133.00	130.60	131.95	494,466
30 Nov 18	129.47000 +1.85	130.12	126.02	127.87	762,404
29 Nov 18	127.62000 -0.67	130.71	126.18	127.79	613,352
28 Nov 18	128.28999 +4.87	129.32	121.75	124.25	802,843
27 Nov 18	123.42000 -2.69	126.39	121.06	124.32	865,577
26 Nov 18	126.11000 +6.76	127.30	119.49	120.53	982,686
23 Nov 18	119.35000 +2.35	123.32	116.44	116.44	509,198
21 Nov 18	117.00000 -0.17	119.65	115.16	118.98	439,060
20 Nov 18	117.17000 +0.81	119.14	110.10	111.61	931,315
19 Nov 18	116.36000 -2.68	118.50	111.11	118.37	1,128,997
16 Nov 18	119.04000 +0.08	120.90	115.35	117.73	706,029
15 Nov 18	118.96000 +6.97	122.08	108.62	110.59	1,251,316
14 Nov 18	111.99000 -4.78	119.02	108.56	118.00	2,079,296
13 Nov 18	116.77000 -4.05	122.55	116.00	120.73	1,492,624
12 Nov 18	120.82000 -4.64	126.01	118.75	125.00	1,151,842
09 Nov 18	125.46000 -7.54	129.16	123.07	127.00	3,118,158
08 Nov 18	133.00000 -11.06	140.99	132.81	138.76	909,974
07 Nov 18	144.06000 +6.88	144.77	138.34	138.34	1,006,771
06 Nov 18	137.17999 -2.35	143.45	132.57	138.99	841,934
05 Nov 18	139.53000 -6.44	147.27	137.40	146.84	1,034,499
02 Nov 18	145.97000 +3.98	148.72	141.01	142.02	1,027,708
01 Nov 18	141.99001 +8.23	142.23	132.53	134.17	977,059
31 Oct 18	133.75999 +9.33	134.74	127.46	127.85	1,374,879
30 Oct 18	124.43000 +7.55	124.64	115.33	116.75	1,097,616
29 Oct 18	116.88000 -5.49	124.67	113.71	123.39	1,111,304
26 Oct 18	122.37000 -3.12	126.05	116.75	121.84	996,486
25 Oct 18	125.49000 +2.45	129.06	120.01	125.22	1,529,887
24 Oct 18	123.04000 -11.28	134.39	120.74	133.24	1,717,883
23 Oct 18	134.32001 +1.76	135.61	127.04	129.00	1,341,090
22 Oct 18	132.56000 -1.66	134.92	129.00	134.92	776,997
19 Oct 18	134.22000 -4.58	140.03	133.38	139.68	678,242
18 Oct 18	138.80000 -3.19	142.30	135.84	141.65	758,258
17 Oct 18	141.99001 +3.41	142.25	138.63	139.49	764,663
16 Oct 18	138.58000 +7.24	139.32	132.56	132.56	874,854
15 Oct 18	131.34000 +0.84	133.73	126.05	130.28	740,020
12 Oct 18	130.50000 +8.49	131.00	125.31	126.81	1,378,149
11 Oct 18	122.01000 -0.29	127.88	116.74	119.50	1,206,674
10 Oct 18	122.30000 -6.87	128.92	122.16	128.86	1,272,253
09 Oct 18	129.17000 -1.91	132.75	127.60	129.84	697,037
08 Oct 18	131.08000 -3.95	135.55	128.71	134.25	981,830
05 Oct 18	135.03000 -7.81	143.99	130.37	143.01	2,290,651
04 Oct 18	142.84000 -4.54	151.59	141.24	151.00	2,790,348
03 Oct 18	147.38000 +4.96	149.97	136.10	142.44	2,060,681
02 Oct 18	142.42000 -6.34	149.99	140.89	148.51	2,360,602
01 Oct 18	148.75999 -12.75	165.87	148.04	164.50	2,145,800
28 Sep 18	161.50999 +2.26	161.66	157.43	158.83	1,023,067
27 Sep 18	159.25000 +0.45	160.70	158.21	158.47	775,101
26 Sep 18	158.80000 +4.24	161.49	155.94	157.00	1,198,855
25 Sep 18	154.56000 +1.46	154.97	151.33	153.13	618,173
24 Sep 18	153.10001 +5.51	153.50	148.07	150.29	1,065,820
21 Sep 18	147.59000 -5.24	152.50	146.72	151.90	1,661,809
20 Sep 18	152.83000 +0.88	154.53	152.15	152.59	659,669
19 Sep 18	151.95000 -1.63	154.97	150.50	153.86	588,454
18 Sep 18	153.58000 +1.23	155.67	150.01	153.02	890,657
17 Sep 18	152.35001 -0.41	152.90	149.36	152.03	1,103,917
14 Sep 18	152.75999 +2.55	154.91	150.21	151.26	1,223,402
13 Sep 18	150.21001 -0.56	156.17	146.15	151.00	1,360,409
12 Sep 18	150.77000 +7.28	151.22	144.35	144.52	1,590,120
11 Sep 18	143.49001 +3.29	143.55	137.01	139.55	788,291
10 Sep 18	140.20000 -2.51	143.03	138.70	142.89	821,839
07 Sep 18	142.71001 +1.26	143.29	138.01	139.54	693,407
06 Sep 18	141.45000 +0.69	145.35	140.50	142.27	1,076,163
05 Sep 18	140.75999 -2.69	144.00	137.51	143.29	952,345
04 Sep 18	143.45000 +5.41	144.30	136.50	137.46	1,015,311
31 Aug 18	138.03999 -1.83	139.50	136.50	138.83	649,107
30 Aug 18	139.87000 +0.38	143.25	137.26	140.01	1,108,237
29 Aug 18	139.49001 +4.76	141.76	133.82	135.21	1,055,998
28 Aug 18	134.73000 +0.29	135.49	131.00	135.05	602,771
27 Aug 18	134.44000 +1.20	137.55	132.84	134.43	532,904
24 Aug 18	133.24001 -1.43	136.47	131.27	134.24	607,484
23 Aug 18	134.67000 +0.23	137.96	132.35	136.00	648,758
22 Aug 18	134.44000 +5.30	135.56	128.51	129.42	670,262
21 Aug 18	129.14000 +1.51	131.01	126.45	127.34	492,079
20 Aug 18	127.63000 -2.62	132.78	127.46	130.74	639,369
17 Aug 18	130.25000 +0.67	131.00	127.43	130.01	732,802
16 Aug 18	129.58000 +3.86	133.30	127.99	127.99	1,528,942
15 Aug 18	125.72000 +0.85	126.06	119.58	123.61	920,799
14 Aug 18	124.87000 -2.33	129.33	122.03	129.30	1,107,270
13 Aug 18	127.20000 -2.33	130.44	125.50	129.30	904,849
10 Aug 18	129.53000 -3.43	133.98	128.50	130.13	1,308,453
09 Aug 18	132.96001 +11.94	138.50	124.50	125.01	2,512,802
08 Aug 18	121.02000 -0.45	122.68	118.12	120.87	756,597
07 Aug 18	121.47000 -1.11	123.99	121.00	122.94	596,951
06 Aug 18	122.58000 +1.71	122.95	119.65	121.43	524,109
03 Aug 18	120.87000 -3.32	126.00	120.18	124.19	670,335
02 Aug 18	124.19000 +3.92	124.48	118.57	119.51	746,206
01 Aug 18	120.27000 +4.03	126.30	120.01	121.25	1,917,831
31 Jul 18	116.24000 +0.93	117.00	111.39	115.30	1,459,359
30 Jul 18	115.31000 -3.83	119.40	114.45	119.40	1,559,180
27 Jul 18	119.14000 -6.05	125.86	115.62	125.55	1,605,942
26 Jul 18	125.19000 -6.03	128.33	123.80	125.64	1,546,605
25 Jul 18	131.22000 -0.04	133.55	130.25	130.46	876,363
24 Jul 18	131.25999 -1.18	134.50	129.49	134.16	768,065
23 Jul 18	132.44000 -0.87	133.99	130.10	133.00	864,714
20 Jul 18	133.31000 -2.22	136.30	133.25	135.31	609,729
19 Jul 18	135.53000 +0.19	136.33	133.21	134.71	742,877
18 Jul 18	135.34000 -1.96	138.63	133.65	137.65	849,404
17 Jul 18	137.30000 +0.62	139.44	133.50	135.15	745,954
16 Jul 18	136.67999 -2.74	139.87	135.60	139.64	784,384
13 Jul 18	139.42000 +1.95	140.17	137.13	137.59	1,094,552
12 Jul 18	137.47000 -0.26	139.09	136.78	137.88	622,973
11 Jul 18	137.73000 -0.31	140.00	135.41	135.52	665,816
10 Jul 18	138.03999 +0.08	139.65	136.55	139.14	581,547
09 Jul 18	137.96001 -1.37	141.04	134.58	141.04	831,531
06 Jul 18	139.33000 +4.04	139.60	133.35	134.89	747,889
05 Jul 18	135.28999 -0.42	138.44	133.30	137.70	1,159,290
03 Jul 18	135.71001 +0.94	136.50	133.39	134.44	677,691
02 Jul 18	134.77000 +2.59	135.02	131.58	131.97	969,184
29 Jun 18	132.17999 -1.57	135.77	130.46	134.79	1,464,962
28 Jun 18	133.75000 +4.48	138.30	125.75	129.04	2,819,217
27 Jun 18	129.27000 -6.26	136.93	126.46	136.20	1,845,250
26 Jun 18	135.53000 -2.21	139.84	134.26	137.50	1,700,449
25 Jun 18	137.74001 -2.59	143.99	134.13	143.40	2,094,524
22 Jun 18	140.33000 -9.32	152.00	140.10	151.19	8,986,723
21 Jun 18	149.64999 -4.04	157.80	149.08	156.50	2,450,960
20 Jun 18	153.69000 +9.76	154.90	144.47	145.07	4,635,293
19 Jun 18	143.92999 +38.69	176.50	135.73	160.00	15,348,155
18 Jun 18	105.24000 +2.95	107.49	101.71	101.71	2,091,673
15 Jun 18	102.29000 +3.51	104.50	98.37	99.01	2,635,261
14 Jun 18	98.78000 +2.01	100.93	94.66	97.13	1,706,330
13 Jun 18	96.77000 -1.99	102.73	94.12	98.77	2,933,499
12 Jun 18	98.76000 +0.74	100.12	96.90	98.40	880,361
11 Jun 18	98.02000 +0.41	98.97	95.04	97.41	1,054,956
08 Jun 18	97.61000 +1.38	98.96	95.50	95.75	1,438,716
07 Jun 18	96.23000 -1.34	97.05	94.35	96.88	932,190
06 Jun 18	97.57000 -1.17	100.30	97.00	99.55	1,088,410
05 Jun 18	98.74000 +0.76	99.03	96.76	96.91	1,123,787
04 Jun 18	97.98000 +2.13	98.97	95.21	96.58	1,286,835
01 Jun 18	95.85000 +2.00	96.11	93.21	94.61	929,436
31 May 18	93.85000 -0.59	97.75	93.65	94.50	1,061,352
30 May 18	94.44000 +1.99	94.96	92.42	93.00	888,459
29 May 18	92.45000 +0.80	92.68	90.00	90.89	839,815
25 May 18	91.65000 +1.66	92.05	90.15	90.15	885,016
24 May 18	89.99000 +1.03	90.44	88.31	89.39	811,866
23 May 18	88.96000 -0.26	90.84	86.55	88.09	1,231,917
22 May 18	89.22000 -1.61	91.37	89.04	90.92	912,594
21 May 18	90.83000 -2.65	94.49	89.80	93.45	1,858,549
18 May 18	93.48000 +1.63	94.24	90.24	92.98	1,372,071
17 May 18	91.85000 -2.10	93.95	90.34	93.59	1,354,669
16 May 18	93.95000 +1.28	95.67	91.95	92.49	1,046,201
15 May 18	92.67000 -0.43	94.55	91.44	92.70	919,090
14 May 18	93.10000 +0.21	95.50	91.23	93.04	1,136,175
11 May 18	92.89000 +2.57	93.92	90.10	91.50	1,829,212
10 May 18	90.32000 -0.15	92.79	88.57	90.50	1,125,760
09 May 18	90.47000 +4.81	90.81	84.09	85.96	1,409,470
08 May 18	85.66000 -4.54	90.08	84.16	90.08	2,225,977
07 May 18	90.20000 +0.45	92.97	88.78	90.00	2,218,966
04 May 18	89.75000 +11.58	90.99	76.20	76.29	5,688,005
03 May 18	78.17000 -0.24	79.61	77.19	78.11	1,217,223
02 May 18	78.41000 +0.56	79.57	77.18	77.57	732,490
01 May 18	77.85000 +1.49	78.17	75.83	76.22	847,539
30 Apr 18	76.36000 -2.17	79.24	76.34	78.65	761,021
27 Apr 18	78.53000 -0.42	79.80	77.72	79.62	672,535
26 Apr 18	78.95000 +1.15	79.90	77.65	78.19	635,807
25 Apr 18	77.80000 +1.40	78.17	74.51	76.59	1,068,910
24 Apr 18	76.40000 -1.91	79.17	75.26	78.49	1,033,203
23 Apr 18	78.31000 -1.68	80.68	76.54	80.61	1,348,336
20 Apr 18	79.99000 +1.44	80.87	77.67	78.21	1,297,319
19 Apr 18	78.55000 -2.41	81.56	77.46	80.39	1,087,058
18 Apr 18	80.96000 +1.09	81.54	79.83	80.32	660,514
17 Apr 18	79.87000 +1.41	80.72	77.74	79.17	764,098
16 Apr 18	78.46000 -2.34	81.99	78.04	81.36	862,680
13 Apr 18	80.80000 -2.01	83.30	80.01	83.30	976,518
12 Apr 18	82.81000 +2.42	83.88	80.42	80.96	1,336,600
11 Apr 18	80.39000 +1.48	80.99	77.90	78.36	1,347,447
10 Apr 18	78.91000 +3.46	79.36	76.06	76.72	1,580,930
09 Apr 18	75.45000 +3.71	78.36	72.87	72.92	1,940,683
06 Apr 18	71.74000 -1.12	73.31	71.01	71.82	759,523
05 Apr 18	72.86000 -1.10	74.82	70.57	74.52	1,238,182
04 Apr 18	73.96000 +1.39	74.35	70.50	71.00	801,991
03 Apr 18	72.57000 +0.79	73.64	71.24	72.75	1,244,661
02 Apr 18	71.78000 -2.31	73.83	70.88	73.02	1,023,721
29 Mar 18	74.09000 +2.36	75.27	71.25	72.42	1,112,148
28 Mar 18	71.73000 -4.64	76.99	70.83	76.44	1,906,496
27 Mar 18	76.37000 -2.75	79.39	75.82	79.10	1,158,301
26 Mar 18	79.12000 +1.32	80.13	76.51	79.34	840,680
23 Mar 18	77.80000 -0.30	80.40	77.59	77.87	912,277
22 Mar 18	78.10000 -1.81	80.52	78.05	79.12	700,500
21 Mar 18	79.91000 -0.61	80.64	77.61	78.58	1,111,371
20 Mar 18	80.52000 +1.74	81.70	79.00	79.37	860,085
19 Mar 18	78.78000 -2.14	81.79	77.11	80.63	1,204,098
16 Mar 18	80.92000 -0.30	82.59	80.60	81.10	1,735,731
15 Mar 18	81.22000 -1.05	84.37	80.55	83.23	1,384,422
14 Mar 18	82.27000 +1.37	82.77	81.00	81.78	1,142,788
13 Mar 18	80.90000 +1.80	83.30	79.50	79.55	2,170,497
12 Mar 18	79.10000 +4.74	80.23	75.79	76.36	2,781,960
09 Mar 18	74.36000 -0.22	75.36	73.01	75.00	1,265,040
08 Mar 18	74.58000 +0.25	75.69	72.75	74.50	1,157,432
07 Mar 18	74.33000 +2.93	74.86	69.50	70.00	1,866,570
06 Mar 18	71.40000 -0.05	72.69	69.57	71.02	1,336,492
05 Mar 18	71.45000 +3.49	71.84	66.74	67.89	2,258,157
02 Mar 18	67.96000 +5.85	68.68	59.51	60.60	3,261,175
01 Mar 18	62.11000 -0.66	63.58	60.28	63.30	1,322,116
28 Feb 18	62.77000 -1.76	65.50	62.66	64.78	880,436
27 Feb 18	64.53000 -0.45	65.37	63.85	64.90	750,599
26 Feb 18	64.98000 +1.07	65.37	63.54	64.04	755,728
23 Feb 18	63.91000 +0.90	64.00	61.88	63.87	951,428
22 Feb 18	63.01000 -0.21	65.10	62.95	63.91	1,341,339
21 Feb 18	63.22000 +0.35	65.11	63.17	64.00	928,691
20 Feb 18	62.87000 -1.13	64.78	62.42	64.25	1,259,897
16 Feb 18	64.00000 +0.86	64.49	62.01	62.72	1,830,860
15 Feb 18	63.14000 +3.57	63.69	59.13	60.00	1,779,474
14 Feb 18	59.57000 +0.70	60.15	58.02	58.51	1,217,191
13 Feb 18	58.87000 +0.31	59.49	57.43	59.00	707,867
12 Feb 18	58.56000 +3.42	59.14	56.00	56.06	1,489,063
09 Feb 18	55.14000 -2.03	56.36	50.68	55.33	4,489,104
08 Feb 18	57.17000 -3.78	61.37	57.13	61.37	1,094,091
07 Feb 18	60.95000 -1.34	63.00	60.76	61.91	847,086
06 Feb 18	62.29000 +1.69	62.59	57.30	58.97	1,442,545
05 Feb 18	60.60000 -2.52	64.42	60.48	62.50	1,518,871
02 Feb 18	63.12000 -1.98	65.52	62.91	64.76	1,066,047
01 Feb 18	65.10000 -0.44	66.55	64.46	65.35	843,180
31 Jan 18	65.54000 +0.79	66.92	64.85	64.85	1,019,479
30 Jan 18	64.75000 -3.19	67.80	64.47	66.90	1,670,649
29 Jan 18	67.94000 +0.36	68.70	67.17	67.37	1,076,177
26 Jan 18	67.58000 -0.03	68.90	67.12	67.84	1,291,118
25 Jan 18	67.61000 +1.83	68.67	65.44	66.55	1,921,476
24 Jan 18	65.78000 -1.24	67.19	64.55	66.76	1,742,641
23 Jan 18	67.02000 +1.37	67.74	65.10	65.32	1,813,230
22 Jan 18	65.65000 +3.27	66.08	63.01	63.09	2,334,046
19 Jan 18	62.38000 +0.54	62.64	61.37	61.90	1,220,812
18 Jan 18	61.84000 +0.67	62.96	60.60	61.31	1,493,262
17 Jan 18	61.17000 +1.02	61.69	60.10	60.32	1,195,236
16 Jan 18	60.15000 -1.37	62.85	59.26	61.65	2,030,227
12 Jan 18	61.52000 +2.53	61.89	58.63	58.66	2,216,991
11 Jan 18	58.99000 -0.15	60.22	57.66	59.16	1,598,421
10 Jan 18	59.14000 +2.99	59.50	55.86	56.00	2,184,298
09 Jan 18	56.15000 +2.13	56.75	53.17	53.87	2,300,369
08 Jan 18	54.02000 -0.85	56.00	52.35	54.75	3,581,736
05 Jan 18	54.87000 -2.94	58.22	54.20	58.22	3,098,756
04 Jan 18	57.81000 -0.74	59.95	57.58	59.62	1,871,415
03 Jan 18	58.55000 +0.30	59.00	57.62	58.59	1,653,362
02 Jan 18	58.25000 +2.61	58.47	55.12	55.87	2,882,919
29 Dec 17	55.64000 -0.97	56.97	55.62	56.60	979,696
28 Dec 17	56.61000 -0.14	57.09	56.25	56.70	750,982
27 Dec 17	56.75000 +0.24	57.31	56.20	56.79	934,376
26 Dec 17	56.51000 +0.54	56.88	55.95	55.95	964,002
22 Dec 17	55.97000 +0.70	56.82	55.15	55.22	1,317,782
21 Dec 17	55.27000 +0.22	56.10	54.48	54.99	1,179,807
20 Dec 17	55.05000 +0.84	55.52	53.95	54.38	1,286,007
19 Dec 17	54.21000 +0.12	55.29	53.64	54.01	1,266,541
18 Dec 17	54.09000 +1.49	54.30	52.67	52.82	1,536,756
15 Dec 17	52.60000 -1.05	54.06	52.10	53.71	2,294,103
14 Dec 17	53.65000 -0.44	54.44	53.20	54.06	1,118,240
13 Dec 17	54.09000 +1.05	54.40	51.65	52.92	1,611,624
12 Dec 17	53.04000 -1.22	55.05	52.41	54.97	1,590,644
11 Dec 17	54.26000 +0.00	54.86	53.11	54.36	2,296,106
08 Dec 17	54.26000 +0.54	55.45	53.91	54.44	1,382,257
07 Dec 17	53.72000 +1.16	54.36	52.53	52.71	1,569,194
06 Dec 17	52.56000 +0.21	52.96	51.32	52.29	1,150,872
05 Dec 17	52.35000 -1.94	55.08	52.03	54.20	1,254,276
04 Dec 17	54.29000 -0.96	56.60	54.03	56.05	1,224,606
01 Dec 17	55.25000 -0.42	56.89	53.28	56.29	1,713,742
30 Nov 17	55.67000 +1.93	56.71	53.70	53.99	1,857,537
29 Nov 17	53.74000 -2.01	56.28	53.50	55.41	1,578,996
28 Nov 17	55.75000 +0.29	55.99	54.20	55.71	970,796
27 Nov 17	55.46000 -1.15	57.14	55.45	56.69	1,277,633
24 Nov 17	56.61000 +0.39	56.70	56.04	56.22	365,424
22 Nov 17	56.22000 +0.37	56.50	55.60	56.09	1,358,896
21 Nov 17	55.85000 -0.37	57.16	55.62	56.49	1,381,996
20 Nov 17	56.22000 +0.11	56.69	55.71	55.81	1,689,601
17 Nov 17	56.11000 +1.07	56.30	54.75	54.87	1,519,821
16 Nov 17	55.04000 +0.57	55.51	54.20	54.81	1,406,426
15 Nov 17	54.47000 -0.32	55.25	53.21	53.96	1,433,337
14 Nov 17	54.79000 +0.30	55.43	53.75	54.59	1,639,982
13 Nov 17	54.49000 +0.33	55.51	53.54	53.99	1,585,602
10 Nov 17	54.16000 +1.99	54.31	51.86	51.94	2,419,241
09 Nov 17	52.17000 -0.27	52.58	50.51	52.09	4,127,571
08 Nov 17	52.44000 -3.41	54.66	52.41	54.35	3,630,007
07 Nov 17	55.85000 +0.33	57.57	55.66	56.00	1,387,914
06 Nov 17	55.52000 +2.06	57.29	53.70	53.78	3,153,148
03 Nov 17	53.46000 +2.42	54.42	51.20	51.28	2,467,395
02 Nov 17	51.04000 +1.65	51.23	48.77	49.03	1,421,337
01 Nov 17	49.39000 +0.08	50.50	48.81	49.56	1,234,356
31 Oct 17	49.31000 +1.36	50.00	47.25	47.64	1,542,095
30 Oct 17	47.95000 +0.16	48.98	46.97	47.30	1,222,329
27 Oct 17	47.79000 +0.15	48.77	46.13	48.24	1,824,901
26 Oct 17	47.64000 -0.72	49.74	46.07	48.20	3,308,878
25 Oct 17	48.36000 -0.60	50.04	47.12	49.39	2,592,984
24 Oct 17	48.96000 -2.51	51.93	48.54	51.25	2,586,716
23 Oct 17	51.47000 -0.47	52.57	51.21	52.24	1,891,608
20 Oct 17	51.94000 +1.22	52.11	50.38	50.80	1,667,787
19 Oct 17	50.72000 -0.70	51.00	49.15	50.42	1,577,516
18 Oct 17	51.42000 -0.30	52.67	51.29	51.90	1,062,597
17 Oct 17	51.72000 +0.99	51.83	50.75	51.03	1,029,047
16 Oct 17	50.73000 +0.16	52.09	50.30	50.65	1,879,309
13 Oct 17	50.57000 -0.71	51.29	50.37	51.00	1,228,763
12 Oct 17	51.28000 +0.11	52.12	50.76	50.97	1,486,858
11 Oct 17	51.17000 +0.10	51.77	50.42	50.75	1,137,142
10 Oct 17	51.07000 -0.19	51.60	49.77	51.21	1,763,053
09 Oct 17	51.26000 +0.55	52.03	50.30	51.03	2,114,409
06 Oct 17	50.71000 +0.45	51.97	49.74	50.50	1,848,054
05 Oct 17	50.26000 +0.48	50.41	49.35	49.75	949,443
04 Oct 17	49.78000 +0.60	50.48	48.36	48.83	1,355,295
03 Oct 17	49.18000 -0.37	50.19	48.19	50.00	1,887,207
02 Oct 17	49.55000 +4.19	49.58	46.55	47.00	4,540,949
29 Sep 17	45.36000 -1.79	47.72	42.97	47.15	9,124,559
28 Sep 17	47.15000 +0.55	47.78	45.78	46.00	1,962,611
27 Sep 17	46.60000 +2.26	46.84	44.37	44.48	1,765,967
26 Sep 17	44.34000 +0.44	44.88	43.43	44.21	1,375,534
25 Sep 17	43.90000 -1.27	45.97	43.64	45.37	2,295,936
22 Sep 17	45.17000 -1.93	46.97	45.03	46.97	1,821,434
21 Sep 17	47.10000 +0.37	47.28	45.95	46.50	1,221,141
20 Sep 17	46.73000 +0.96	46.86	45.26	45.75	1,578,501
19 Sep 17	45.77000 -1.06	47.48	45.71	47.17	1,635,173
18 Sep 17	46.83000 +0.32	47.41	46.06	46.53	1,793,517
15 Sep 17	46.51000 +0.32	47.07	45.61	46.20	3,401,900
14 Sep 17	46.19000 +1.40	46.30	44.15	44.66	2,217,489
13 Sep 17	44.79000 +0.69	45.43	43.77	44.12	1,451,071
12 Sep 17	44.10000 -0.48	44.93	43.57	44.49	1,558,305
11 Sep 17	44.58000 +1.57	45.07	42.35	43.68	2,645,939
08 Sep 17	43.01000 -2.37	45.48	42.73	45.25	2,876,771
07 Sep 17	45.38000 -1.35	47.59	44.99	47.58	3,768,633
06 Sep 17	46.73000 +5.65	47.96	44.77	46.34	12,348,578
05 Sep 17	41.08000 -0.15	41.50	39.79	40.93	1,549,524
01 Sep 17	41.23000 +0.94	41.25	39.25	40.35	1,949,717
31 Aug 17	40.29000 +1.02	40.66	38.64	39.58	2,616,456
30 Aug 17	39.27000 +1.02	39.50	38.24	38.41	1,730,788
29 Aug 17	38.25000 +0.25	38.90	37.13	37.56	1,860,613
28 Aug 17	38.00000 +1.49	38.20	36.14	36.97	1,586,257
25 Aug 17	36.51000 +0.19	36.73	35.80	36.41	1,003,697
24 Aug 17	36.32000 +0.25	36.53	35.52	36.12	1,500,724
23 Aug 17	36.07000 -0.88	37.35	35.70	36.57	1,762,766
22 Aug 17	36.95000 +1.22	37.15	35.26	35.75	1,802,854
21 Aug 17	35.73000 -0.97	36.95	35.33	36.67	1,744,744
18 Aug 17	36.70000 -0.17	37.20	36.50	36.78	1,270,242
17 Aug 17	36.87000 -0.56	37.88	36.45	37.43	1,304,011
16 Aug 17	37.43000 +0.72	37.75	36.50	36.89	1,458,627
15 Aug 17	36.71000 -1.11	37.89	36.41	37.83	1,835,019
14 Aug 17	37.82000 -0.52	38.90	37.68	38.56	1,372,472
11 Aug 17	38.34000 +1.32	38.50	36.63	37.00	1,705,708
10 Aug 17	37.02000 -0.95	37.90	36.17	37.75	1,836,904
09 Aug 17	37.97000 -0.72	38.81	37.91	38.29	1,100,616
08 Aug 17	38.69000 -0.41	39.96	38.34	39.19	1,664,797
07 Aug 17	39.10000 +0.58	39.31	38.05	38.43	1,476,363
04 Aug 17	38.52000 +0.64	38.75	37.53	37.77	1,479,909
03 Aug 17	37.88000 -0.20	38.56	37.25	38.01	1,491,871
02 Aug 17	38.08000 -0.66	39.38	37.15	38.98	2,069,908
01 Aug 17	38.74000 +0.16	39.20	37.41	38.75	3,388,902
31 Jul 17	38.58000 -2.23	41.45	38.48	40.79	3,552,761
28 Jul 17	40.81000 +0.23	41.46	39.82	41.29	2,809,505
27 Jul 17	40.58000 -1.86	42.77	40.12	42.51	4,110,381
26 Jul 17	42.44000 -0.10	44.08	42.24	43.01	3,441,438
25 Jul 17	42.54000 -1.41	43.25	41.55	42.84	11,202,578
24 Jul 17	43.95000 +0.54	44.24	42.25	42.63	6,651,592
21 Jul 17	43.41000 +2.48	44.07	41.49	41.55	7,576,667
20 Jul 17	40.93000 +6.85	43.69	39.56	41.22	19,884,200
19 Jul 17	34.08000 +0.19	34.53	32.80	34.05	2,598,808
18 Jul 17	33.89000 -1.06	35.55	33.45	35.55	1,810,366
17 Jul 17	34.95000 -0.30	36.15	34.83	35.50	1,405,394
14 Jul 17	35.25000 +0.00	35.45	34.99	35.29	886,597
13 Jul 17	35.25000 +0.60	35.63	33.72	34.45	1,239,221
12 Jul 17	34.65000 +0.46	35.11	34.08	34.46	1,116,112
11 Jul 17	34.19000 +0.14	34.77	33.75	34.48	758,818
10 Jul 17	34.05000 -0.31	34.85	33.87	34.38	646,304
07 Jul 17	34.36000 +0.30	34.58	33.61	34.19	962,135
06 Jul 17	34.06000 -1.20	35.48	33.86	35.00	1,257,247
05 Jul 17	35.26000 +0.41	35.88	34.09	34.91	1,483,922
03 Jul 17	34.85000 +1.14	35.04	33.64	33.81	656,071
30 Jun 17	33.71000 +0.34	33.96	33.14	33.23	762,005
29 Jun 17	33.37000 -0.49	35.35	33.03	35.00	2,716,195
28 Jun 17	33.86000 +0.83	34.10	32.36	33.25	1,111,039
27 Jun 17	33.03000 -1.62	35.06	32.96	34.52	1,446,036
26 Jun 17	34.65000 -0.37	35.40	34.37	35.14	1,035,091
23 Jun 17	35.02000 -0.46	35.43	34.28	35.36	1,622,163
22 Jun 17	35.48000 +0.11	36.80	35.32	36.05	2,320,949
21 Jun 17	35.37000 +1.86	35.49	33.56	33.83	1,903,475
20 Jun 17	33.51000 +0.20	34.39	33.15	33.26	1,439,580
19 Jun 17	33.31000 +0.90	33.79	32.49	32.53	1,300,628
16 Jun 17	32.41000 +0.03	32.65	31.80	32.13	1,276,931
15 Jun 17	32.38000 -0.76	33.81	32.15	32.95	969,191
14 Jun 17	33.14000 +0.31	34.64	32.76	32.96	2,072,601
13 Jun 17	32.83000 +0.88	32.85	31.23	31.84	1,401,390
12 Jun 17	31.95000 +0.48	32.09	30.09	31.47	1,178,968
09 Jun 17	31.47000 -0.08	33.11	31.23	31.55	2,054,153
08 Jun 17	31.55000 +0.15	31.91	31.27	31.91	600,582
07 Jun 17	31.40000 -0.10	32.15	31.15	31.37	970,092
06 Jun 17	31.50000 +0.06	32.27	31.01	31.38	868,837
05 Jun 17	31.44000 +0.07	31.78	30.63	31.49	1,104,982
02 Jun 17	31.37000 +0.67	31.57	30.50	31.02	1,232,117
01 Jun 17	30.70000 +0.86	30.96	29.83	29.86	1,666,625
31 May 17	29.84000 +0.72	29.97	28.82	29.49	1,673,793
30 May 17	29.12000 -0.89	30.00	28.83	29.96	2,285,093
26 May 17	30.01000 -0.84	30.89	29.40	30.03	2,111,741
25 May 17	30.85000 -1.64	32.95	30.35	32.50	2,623,984
24 May 17	32.49000 +0.22	33.40	31.50	32.33	2,257,172
23 May 17	32.27000 -0.41	33.00	31.06	32.76	2,179,008
22 May 17	32.68000 -1.96	34.80	32.26	34.70	2,844,090
19 May 17	34.64000 -1.20	37.41	34.60	36.18	2,241,549
18 May 17	35.84000 +1.41	36.35	34.30	34.49	2,270,619
17 May 17	34.43000 -0.90	35.26	34.20	34.88	1,323,782
16 May 17	35.33000 +0.91	35.35	34.39	34.62	870,787
15 May 17	34.42000 +0.13	34.77	33.99	34.25	933,184
12 May 17	34.29000 +0.76	34.75	33.54	33.54	1,363,632
11 May 17	33.53000 +0.69	33.99	31.88	32.64	1,831,488
10 May 17	32.84000 +0.09	33.05	31.88	32.60	1,308,385
09 May 17	32.75000 +0.36	32.94	31.92	32.42	1,456,467
08 May 17	32.39000 -0.26	32.82	31.52	32.40	1,565,884
05 May 17	32.65000 -0.75	33.57	32.32	33.38	1,565,563
04 May 17	33.40000 -1.00	34.55	32.76	34.33	2,087,852
03 May 17	34.40000 -1.46	35.81	34.37	35.77	1,753,668
02 May 17	35.86000 -0.86	37.09	35.22	36.86	2,109,683
01 May 17	36.72000 +0.46	38.00	36.01	36.39	4,056,316
28 Apr 17	36.26000 +1.54	39.34	35.20	38.00	9,417,144
27 Apr 17	34.72000 -0.14	35.51	34.15	35.10	2,426,947
26 Apr 17	34.86000 -0.95	36.06	33.93	35.98	2,785,441
25 Apr 17	35.81000 +1.79	36.02	34.22	34.30	3,496,840
24 Apr 17	34.02000 +1.41	34.75	32.82	34.37	4,424,590
21 Apr 17	32.61000 +0.07	32.78	31.52	32.54	1,685,782
20 Apr 17	32.54000 +0.71	32.88	31.78	32.00	1,596,509
19 Apr 17	31.83000 +0.45	32.32	30.41	31.46	1,716,895
18 Apr 17	31.38000 +0.60	31.72	30.36	30.92	1,667,155
17 Apr 17	30.78000 +0.85	31.35	29.84	29.84	1,490,159
13 Apr 17	29.93000 +0.52	30.17	29.15	29.41	1,214,466
12 Apr 17	29.41000 +1.00	29.89	28.16	28.29	1,721,096
11 Apr 17	28.41000 -0.37	29.00	28.14	28.64	1,031,747
10 Apr 17	28.78000 +0.05	29.30	28.56	28.81	983,852
07 Apr 17	28.73000 -0.59	29.37	28.15	29.31	1,826,507
06 Apr 17	29.32000 +0.11	29.58	28.72	29.40	1,389,246
05 Apr 17	29.21000 +0.42	31.16	28.89	29.90	3,554,724
04 Apr 17	28.79000 -0.91	29.82	28.75	29.69	1,209,683
03 Apr 17	29.70000 +0.10	30.45	29.24	29.76	1,745,443
31 Mar 17	29.60000 +0.59	29.67	28.78	28.94	1,140,531
30 Mar 17	29.01000 -0.54	29.75	28.70	29.49	1,306,031
29 Mar 17	29.55000 -0.25	30.00	29.17	29.72	1,223,989
28 Mar 17	29.80000 -0.76	31.54	29.33	31.50	1,777,774
27 Mar 17	30.56000 +0.63	30.60	29.32	29.92	1,250,415
24 Mar 17	29.93000 +0.25	30.17	29.54	29.72	856,246
23 Mar 17	29.68000 -0.51	30.55	29.52	30.06	1,043,241
22 Mar 17	30.19000 +1.26	30.24	28.55	29.05	1,665,134
21 Mar 17	28.93000 -1.52	30.85	28.80	30.60	1,580,990
20 Mar 17	30.45000 +0.15	30.53	29.75	30.12	1,037,150
17 Mar 17	30.30000 -0.05	30.67	29.50	30.31	2,353,364
16 Mar 17	30.35000 -1.28	31.73	30.07	31.56	1,412,898
15 Mar 17	31.63000 +1.47	31.69	29.84	30.21	1,552,434
14 Mar 17	30.16000 -1.21	31.65	29.80	31.09	1,908,893
13 Mar 17	31.37000 -1.26	32.95	31.36	32.21	1,674,247
10 Mar 17	32.63000 -0.10	33.45	31.69	33.21	2,081,805
09 Mar 17	32.73000 -0.70	33.73	32.29	33.35	1,427,926
08 Mar 17	33.43000 +1.14	34.25	32.63	33.00	1,996,586
07 Mar 17	32.29000 -1.08	33.34	32.14	32.81	1,390,388
06 Mar 17	33.37000 -1.02	34.39	33.13	34.10	1,697,978
03 Mar 17	34.39000 +1.76	34.85	32.76	33.05	3,631,306
02 Mar 17	32.63000 +2.25	34.33	31.65	32.00	7,407,849
01 Mar 17	30.38000 -0.73	31.91	28.50	29.65	8,329,287
28 Feb 17	31.11000 -1.60	33.65	31.00	32.99	4,143,931
27 Feb 17	32.71000 +0.69	32.82	31.22	32.06	2,920,826
24 Feb 17	32.02000 +1.87	32.09	29.70	30.08	2,909,354
23 Feb 17	30.15000 -0.23	31.29	29.60	30.60	2,207,043
22 Feb 17	30.38000 +1.70	30.60	28.31	28.61	2,915,073
21 Feb 17	28.68000 +0.40	29.00	28.08	28.88	2,139,772
17 Feb 17	28.28000 +0.31	28.35	27.21	27.80	1,406,684
16 Feb 17	27.97000 +0.06	28.35	26.96	27.93	1,621,448
15 Feb 17	27.91000 -0.36	28.83	27.63	28.48	1,619,305
14 Feb 17	28.27000 +0.60	28.95	27.75	27.80	1,922,542
13 Feb 17	27.67000 -0.16	27.85	26.26	27.81	3,238,390
10 Feb 17	27.83000 -1.51	29.44	27.83	29.43	2,045,834
09 Feb 17	29.34000 +0.08	29.82	28.61	29.50	2,078,126
08 Feb 17	29.26000 +0.09	29.72	28.68	29.38	1,455,737
07 Feb 17	29.17000 +0.10	30.90	28.74	29.19	3,664,030
06 Feb 17	29.07000 -0.26	29.40	28.62	29.30	1,390,351
03 Feb 17	29.33000 +0.42	29.36	28.82	29.15	1,361,351
02 Feb 17	28.91000 -0.19	29.47	28.40	28.91	1,791,274
01 Feb 17	29.10000 -1.96	30.80	28.58	30.51	3,856,852
31 Jan 17	31.06000 +2.09	31.29	28.27	28.72	3,766,743
30 Jan 17	28.97000 -1.86	30.62	28.75	30.62	2,288,059
27 Jan 17	30.83000 +0.78	31.04	29.39	30.00	1,911,164
26 Jan 17	30.05000 -0.20	31.11	29.84	30.23	1,272,259
25 Jan 17	30.25000 -0.49	31.39	29.88	30.74	1,559,769
24 Jan 17	30.74000 -0.67	31.89	30.56	31.34	2,053,977
23 Jan 17	31.41000 -1.25	32.63	31.22	32.55	1,612,150
20 Jan 17	32.66000 -1.57	34.67	32.44	34.29	2,168,428
19 Jan 17	34.23000 -1.75	36.23	34.02	36.04	2,191,109
18 Jan 17	35.98000 -0.15	36.92	35.79	36.27	1,710,526
17 Jan 17	36.13000 -1.70	37.50	36.03	37.50	2,202,461
13 Jan 17	37.83000 +1.10	38.55	36.57	36.57	2,649,563
12 Jan 17	36.73000 +1.18	37.35	35.00	35.92	3,189,586
11 Jan 17	35.55000 -2.34	38.27	35.04	38.24	5,516,027
10 Jan 17	37.89000 +6.63	39.36	27.84	31.44	14,830,412
09 Jan 17	31.26000 +1.18	31.56	29.74	30.42	2,718,702
06 Jan 17	30.08000 +0.56	31.16	29.25	29.77	3,239,938
05 Jan 17	29.52000 +0.28	29.76	28.39	29.26	2,328,651
04 Jan 17	29.24000 +1.32	29.89	27.52	27.59	2,988,846
03 Jan 17	27.92000 +0.49	28.42	27.20	28.35	2,175,550
30 Dec 16	27.43000 -0.20	27.79	26.66	27.56	1,565,895
29 Dec 16	27.63000 -0.74	28.50	27.14	28.30	1,652,187
28 Dec 16	28.37000 -0.55	29.27	28.16	29.01	1,311,157
27 Dec 16	28.92000 -0.98	30.18	28.65	30.00	1,530,149
23 Dec 16	29.90000 +1.74	29.98	28.51	28.51	2,191,241
22 Dec 16	28.16000 -1.33	31.20	28.08	30.72	3,098,996
21 Dec 16	29.49000 -0.15	29.92	28.62	29.37	2,088,374
20 Dec 16	29.64000 -0.35	30.08	29.13	30.01	1,727,531
19 Dec 16	29.99000 -1.13	31.47	29.69	30.97	1,474,589
16 Dec 16	31.12000 +0.59	31.56	30.01	30.47	3,009,892
15 Dec 16	30.53000 +0.55	31.08	29.36	29.96	2,175,210
14 Dec 16	29.98000 -1.84	31.20	29.22	30.85	3,474,063
13 Dec 16	31.82000 +0.16	32.33	31.28	31.59	1,192,170
12 Dec 16	31.66000 -1.00	32.64	31.04	32.48	1,837,873
09 Dec 16	32.66000 -1.83	35.38	32.59	34.81	2,013,881
08 Dec 16	34.49000 +0.58	34.58	33.13	33.91	1,235,832
07 Dec 16	33.91000 -0.91	34.94	33.07	34.12	1,580,853
06 Dec 16	34.82000 +0.72	35.03	33.71	34.09	1,557,214
05 Dec 16	34.10000 +1.44	34.19	32.39	32.86	2,367,618
02 Dec 16	32.66000 +0.46	33.38	31.81	32.50	1,739,300
01 Dec 16	32.20000 -2.06	34.43	31.32	34.21	4,667,545
30 Nov 16	34.26000 -2.46	36.94	34.08	36.75	2,816,347
29 Nov 16	36.72000 +0.44	37.62	35.63	36.20	1,913,772
28 Nov 16	36.28000 -1.01	37.75	36.16	37.27	2,007,843
25 Nov 16	37.29000 -0.68	38.32	36.68	38.24	1,177,954
23 Nov 16	37.97000 +1.45	38.00	35.42	36.12	1,605,850
22 Nov 16	36.52000 -1.11	38.12	36.21	37.74	1,681,171
21 Nov 16	37.63000 -1.11	39.25	37.18	38.72	1,653,800
18 Nov 16	38.74000 +0.01	39.36	38.51	38.86	2,004,759
17 Nov 16	38.73000 +1.14	39.24	36.68	37.58	2,021,959
16 Nov 16	37.59000 -0.30	40.27	37.16	37.63	2,977,317
15 Nov 16	37.89000 -1.23	39.06	37.35	38.97	1,619,504
14 Nov 16	39.12000 -0.40	39.99	37.33	39.47	2,542,612
11 Nov 16	39.52000 -1.48	43.00	39.15	42.44	2,855,273
10 Nov 16	41.00000 -1.67	45.21	39.86	44.00	4,045,239
09 Nov 16	42.67000 +4.86	43.05	39.08	40.40	4,056,715
08 Nov 16	37.81000 -1.05	38.61	37.02	38.55	1,911,352
07 Nov 16	38.86000 -0.35	40.95	38.75	40.44	2,346,754
04 Nov 16	39.21000 +2.05	40.10	37.07	37.07	2,200,138
03 Nov 16	37.16000 -0.23	37.70	35.33	37.50	3,062,381
02 Nov 16	37.39000 -2.68	39.85	37.35	39.72	2,019,891
01 Nov 16	40.07000 +0.83	40.47	38.68	39.42	1,854,001
31 Oct 16	39.24000 -1.66	41.95	39.05	40.96	2,897,215
28 Oct 16	40.90000 +0.09	42.51	39.56	40.19	2,741,437
27 Oct 16	40.81000 -3.73	45.40	40.02	44.91	6,103,103
26 Oct 16	44.54000 -1.79	46.54	44.36	46.54	2,802,575
25 Oct 16	46.33000 -0.59	48.58	46.30	47.17	1,729,327
24 Oct 16	46.92000 -1.06	48.26	46.85	47.91	1,455,803
21 Oct 16	47.98000 -1.07	48.70	47.51	48.10	1,580,801
20 Oct 16	49.05000 +1.23	49.37	46.77	47.66	2,525,012
19 Oct 16	47.82000 -2.06	49.68	47.73	49.21	2,116,821
18 Oct 16	49.88000 +0.94	51.38	49.06	50.00	2,670,432
17 Oct 16	48.94000 -3.34	52.50	48.39	52.27	4,715,756
14 Oct 16	52.28000 -1.91	55.02	52.15	54.34	2,024,552
13 Oct 16	54.19000 +0.58	54.94	52.93	53.24	1,781,797
12 Oct 16	53.61000 -0.21	56.32	52.30	53.56	6,017,187
11 Oct 16	53.82000 -3.83	57.35	53.35	56.89	3,628,369
10 Oct 16	57.65000 -0.24	58.70	56.51	58.43	1,881,075
07 Oct 16	57.89000 -3.85	61.99	55.72	61.55	8,985,494
06 Oct 16	61.74000 -0.61	63.03	61.45	62.15	2,151,437
05 Oct 16	62.35000 +0.87	62.79	60.82	61.24	1,629,688
04 Oct 16	61.48000 +0.53	62.13	60.56	61.45	2,125,467
03 Oct 16	60.95000 -0.46	61.80	60.10	61.69	1,774,242
30 Sep 16	61.41000 +0.43	62.23	59.60	61.17	2,507,794
29 Sep 16	60.98000 -1.26	63.10	60.12	62.24	3,447,277
28 Sep 16	62.24000 +3.14	63.73	60.57	61.80	8,351,605
27 Sep 16	59.10000 -0.56	59.94	57.71	59.05	3,128,041
26 Sep 16	59.66000 +1.83	61.43	58.00	59.01	5,964,897
23 Sep 16	57.83000 -3.14	60.70	57.23	60.51	9,680,762
22 Sep 16	60.97000 +4.75	61.60	56.90	56.90	11,203,556
21 Sep 16	56.22000 +0.49	58.87	54.60	57.58	8,767,424
20 Sep 16	55.73000 +6.79	56.80	51.95	51.95	21,126,824
19 Sep 16	48.94000 +20.79	56.18	28.10	28.81	51,288,876
16 Sep 16	28.15000 -1.87	29.93	27.99	29.40	4,374,537
15 Sep 16	30.02000 -2.43	31.10	28.98	31.07	5,259,722
14 Sep 16	32.45000 +6.85	32.91	29.60	29.65	16,019,487
13 Sep 16	25.60000 -2.14	27.49	25.47	27.49	2,689,697
12 Sep 16	27.74000 +0.56	27.75	26.53	26.64	1,825,235
09 Sep 16	27.18000 -1.47	28.50	27.13	28.37	1,992,756
08 Sep 16	28.65000 +0.19	28.72	27.85	28.52	1,263,103
07 Sep 16	28.46000 +0.67	28.48	27.60	27.76	1,654,183
06 Sep 16	27.79000 +0.90	28.04	26.96	27.08	1,668,734
02 Sep 16	26.89000 +0.33	27.23	26.18	26.77	1,283,869
01 Sep 16	26.56000 +0.49	26.63	25.59	25.89	1,362,792
31 Aug 16	26.07000 -1.14	27.45	25.80	27.24	1,702,557
30 Aug 16	27.21000 -0.19	27.89	26.77	27.47	1,214,749
29 Aug 16	27.40000 +0.62	27.73	26.52	26.73	1,403,421
26 Aug 16	26.78000 +1.02	27.13	25.75	25.76	1,840,512
25 Aug 16	25.76000 -0.43	26.98	24.96	26.79	2,028,979
24 Aug 16	26.19000 -0.05	28.80	26.01	26.35	4,196,257
23 Aug 16	26.24000 +0.13	26.38	25.75	26.11	1,436,090
22 Aug 16	26.11000 +0.46	26.28	25.25	25.75	1,768,077
19 Aug 16	25.65000 +0.21	25.85	25.07	25.43	2,015,063
18 Aug 16	25.44000 +0.34	25.57	24.75	24.80	1,016,283
17 Aug 16	25.10000 +0.16	25.43	24.31	24.94	1,440,139
16 Aug 16	24.94000 -1.04	25.90	24.93	25.72	1,430,516
15 Aug 16	25.98000 +0.72	26.21	25.35	25.40	1,900,359
12 Aug 16	25.26000 +0.46	25.39	24.72	24.83	1,214,768
11 Aug 16	24.80000 +0.77	25.46	24.27	24.29	1,636,832
10 Aug 16	24.03000 -2.51	26.47	23.51	26.46	3,388,579
09 Aug 16	26.54000 +0.12	26.85	26.10	26.32	1,151,523
08 Aug 16	26.42000 +0.06	27.55	26.27	26.58	2,743,884
05 Aug 16	26.36000 -0.44	27.20	26.06	26.67	2,267,655
04 Aug 16	26.80000 -0.38	27.97	26.71	27.97	2,112,408
03 Aug 16	27.18000 +1.66	27.45	25.30	25.30	2,395,907
02 Aug 16	25.52000 -0.39	26.20	24.52	25.98	2,459,991
01 Aug 16	25.91000 +0.63	26.06	24.85	25.30	2,125,608
29 Jul 16	25.28000 +0.62	25.31	24.31	24.57	2,069,293
28 Jul 16	24.66000 +0.04	25.11	24.25	24.62	1,497,659
27 Jul 16	24.62000 +0.28	24.85	24.00	24.59	1,617,699
26 Jul 16	24.34000 +0.67	24.49	23.28	23.41	2,031,722
25 Jul 16	23.67000 -0.22	24.07	23.34	24.03	1,882,304
22 Jul 16	23.89000 +1.24	24.48	22.61	22.91	3,094,681
21 Jul 16	22.65000 +0.19	23.41	22.33	22.52	2,374,006
20 Jul 16	22.46000 +1.32	22.61	20.30	20.86	3,142,419
19 Jul 16	21.14000 +0.19	21.73	21.01	21.20	1,820,099
18 Jul 16	20.95000 +0.09	21.50	20.42	20.93	2,317,709
15 Jul 16	20.86000 +0.42	20.91	19.71	20.23	2,560,344
14 Jul 16	20.44000 -0.89	21.52	20.08	21.40	2,672,745
13 Jul 16	21.33000 -0.67	22.48	20.79	22.30	2,417,878
12 Jul 16	22.00000 +0.63	22.44	21.02	21.50	3,066,788
11 Jul 16	21.37000 -1.25	22.75	21.31	22.60	3,640,132
08 Jul 16	22.62000 +1.70	22.80	20.75	20.77	3,687,474
07 Jul 16	20.92000 +0.03	21.20	20.45	20.94	3,268,641
06 Jul 16	20.89000 +0.62	21.18	19.92	20.10	2,758,450
05 Jul 16	20.27000 +0.02	20.75	19.47	19.96	2,396,525
01 Jul 16	20.25000 +1.18	20.37	19.06	19.08	3,020,232
30 Jun 16	19.07000 +0.41	19.30	18.29	18.56	2,206,182
29 Jun 16	18.66000 +0.85	18.74	17.64	17.88	3,341,061
28 Jun 16	17.81000 +0.86	17.89	17.05	17.05	1,954,947
27 Jun 16	16.95000 -1.57	18.75	16.65	18.22	3,039,084
24 Jun 16	18.52000 +0.64	18.88	17.00	17.07	3,887,052
23 Jun 16	17.88000 +0.47	18.10	17.03	17.31	3,404,849
22 Jun 16	17.41000 +0.36	18.04	16.52	16.86	2,594,296
21 Jun 16	17.05000 -0.80	17.90	16.92	17.77	3,494,445
20 Jun 16	17.85000 +0.49	18.08	17.20	17.60	2,379,081
17 Jun 16	17.36000 -0.02	17.84	17.10	17.74	3,470,788
16 Jun 16	17.38000 -1.49	18.90	17.03	18.76	4,180,293
15 Jun 16	18.87000 -0.21	19.24	18.76	18.92	2,450,987
14 Jun 16	19.08000 -0.33	19.90	18.75	19.13	2,986,410
13 Jun 16	19.41000 -0.54	20.29	19.19	19.66	3,445,625
10 Jun 16	19.95000 -1.04	20.75	19.67	20.48	3,756,176
09 Jun 16	20.99000 +1.55	21.70	19.66	20.18	13,748,213
08 Jun 16	19.44000 -0.23	19.68	18.35	19.18	7,219,046
07 Jun 16	19.67000 +3.62	21.88	19.11	21.19	18,936,194
06 Jun 16	16.05000 +0.48	16.21	15.06	15.65	4,659,725
03 Jun 16	15.57000 -0.14	16.44	15.25	15.91	6,057,912
02 Jun 16	15.71000 -5.70	19.98	14.83	19.90	20,697,940
01 Jun 16	21.41000 +0.48	21.80	20.17	20.80	4,080,887
31 May 16	20.93000 -0.26	22.28	20.22	21.84	6,882,555
27 May 16	21.19000 -1.01	23.04	20.82	22.25	6,599,527
26 May 16	22.20000 -1.15	24.28	21.85	23.16	8,478,780
25 May 16	23.35000 +4.91	23.72	20.83	22.15	21,352,148
24 May 16	18.44000 +0.96	18.97	17.57	18.29	5,558,254
23 May 16	17.48000 -1.67	20.14	17.12	19.38	7,159,071
20 May 16	19.15000 +1.55	19.29	17.85	18.50	7,477,212
19 May 16	17.60000 +0.49	17.88	16.95	17.00	2,403,598
18 May 16	17.11000 +0.03	17.45	16.84	17.19	1,520,907
17 May 16	17.08000 -0.58	18.01	16.93	17.54	2,862,700
16 May 16	17.66000 +0.48	18.03	17.22	17.33	3,092,558
13 May 16	17.18000 +0.93	17.22	15.85	16.16	2,197,187
12 May 16	16.25000 -1.28	17.52	16.12	17.41	2,653,154
11 May 16	17.53000 -0.22	18.26	17.50	18.03	2,240,387
10 May 16	17.75000 +0.12	18.00	17.11	18.00	2,663,954
09 May 16	17.63000 -0.07	18.62	17.31	17.79	5,025,641
06 May 16	17.70000 +0.94	18.25	16.05	16.57	7,040,893
05 May 16	16.76000 -0.46	18.02	15.83	16.94	10,315,755
04 May 16	17.22000 -0.80	18.36	16.62	17.73	8,796,323
03 May 16	18.02000 +0.10	19.84	17.65	18.32	27,855,466
02 May 16	17.92000 +3.73	18.14	14.52	14.83	21,882,532
29 Apr 16	14.19000 +0.39	15.13	13.70	13.77	10,368,697
28 Apr 16	13.80000 +2.25	15.38	13.25	13.73	25,274,228
27 Apr 16	11.55000 +0.53	11.80	10.45	11.09	13,369,585
26 Apr 16	11.02000 -3.93	11.56	8.00	8.06	48,979,680
25 Apr 16	14.95000 +0.00	14.95	14.95	14.95	11,777
22 Apr 16	14.95000 +3.93	15.70	11.10	11.41	31,322,752
21 Apr 16	11.02000 -8.69	12.52	10.50	11.66	22,708,104
20 Apr 16	19.71000 -1.15	20.95	19.16	20.87	4,579,475
19 Apr 16	20.86000 -1.57	22.53	20.64	22.25	3,228,725
18 Apr 16	22.43000 +1.33	23.20	21.00	21.62	4,365,459
15 Apr 16	21.10000 -0.90	22.48	20.63	22.16	3,155,420
14 Apr 16	22.00000 -0.35	22.71	21.82	22.59	1,563,019
13 Apr 16	22.35000 -0.25	23.29	22.19	22.65	2,104,573
12 Apr 16	22.60000 +0.12	22.72	21.59	22.47	1,588,984
11 Apr 16	22.48000 -0.20	23.00	22.40	22.70	1,385,302
08 Apr 16	22.68000 -0.60	24.20	22.37	24.03	2,099,143
07 Apr 16	23.28000 -0.02	24.60	22.34	22.99	5,056,510
06 Apr 16	23.30000 +3.77	23.31	20.10	20.96	8,594,785
05 Apr 16	19.53000 -0.34	20.30	19.51	19.83	967,048
04 Apr 16	19.87000 -0.11	20.31	19.76	20.19	1,350,655
01 Apr 16	19.98000 +0.46	20.63	19.20	19.47	2,025,826
31 Mar 16	19.52000 +0.25	20.10	19.21	19.50	1,725,164
30 Mar 16	19.27000 +0.18	20.10	18.81	19.46	2,237,287
29 Mar 16	19.09000 +1.13	19.14	17.61	17.90	1,704,538
28 Mar 16	17.96000 -0.49	18.67	17.45	18.45	1,507,134
24 Mar 16	18.45000 +0.14	19.44	17.37	18.26	1,981,183
23 Mar 16	18.31000 -2.37	21.03	18.21	20.87	3,674,334
22 Mar 16	20.68000 -1.03	21.34	19.58	20.76	4,530,669
21 Mar 16	21.71000 +3.71	21.89	18.15	18.25	6,997,214
18 Mar 16	18.00000 +0.97	18.09	16.36	17.04	3,600,287
17 Mar 16	17.03000 +2.48	17.15	15.58	15.69	3,618,142
16 Mar 16	14.55000 -0.61	15.46	14.23	15.00	1,273,456
15 Mar 16	15.16000 -1.48	16.56	14.88	16.52	2,525,448
14 Mar 16	16.64000 +0.90	17.35	15.98	16.03	2,572,887
11 Mar 16	15.74000 -0.17	16.30	14.99	16.29	2,435,295
10 Mar 16	15.91000 +2.04	16.10	14.14	14.21	3,610,057
09 Mar 16	13.87000 -0.57	14.63	13.55	14.56	1,611,509
08 Mar 16	14.44000 -0.44	15.74	14.21	14.83	3,563,554
07 Mar 16	14.88000 +0.59	14.99	13.99	14.19	980,381
04 Mar 16	14.29000 +0.02	14.62	14.02	14.33	758,062
03 Mar 16	14.27000 +0.09	14.46	13.99	14.20	649,564
02 Mar 16	14.18000 +0.69	14.24	13.37	13.45	1,448,150
01 Mar 16	13.49000 -0.22	13.85	13.31	13.75	1,410,676
29 Feb 16	13.71000 +0.44	14.19	13.01	13.21	1,188,497
26 Feb 16	13.27000 -1.09	14.52	12.70	14.05	2,490,442
25 Feb 16	14.36000 -0.07	14.67	13.62	14.40	1,186,193
24 Feb 16	14.43000 +0.28	14.52	13.31	14.08	1,461,116
23 Feb 16	14.15000 -1.03	15.74	13.85	15.25	3,773,594
22 Feb 16	15.18000 +1.10	15.50	14.33	14.34	1,826,554
19 Feb 16	14.08000 +0.72	14.15	13.08	13.24	1,209,861
18 Feb 16	13.36000 -0.12	13.92	13.22	13.87	1,138,227
17 Feb 16	13.48000 +0.53	13.70	12.82	13.10	1,400,472
16 Feb 16	12.95000 +0.60	13.08	12.39	12.50	1,295,340
12 Feb 16	12.35000 +0.62	12.44	11.30	11.83	1,160,039
11 Feb 16	11.73000 +0.44	11.94	10.96	11.08	1,165,022
10 Feb 16	11.29000 +0.11	12.00	11.01	12.00	1,138,148
09 Feb 16	11.18000 +0.44	11.44	10.20	10.64	1,226,549
08 Feb 16	10.74000 -1.48	11.98	10.60	11.85	2,234,373
05 Feb 16	12.22000 -0.01	12.28	11.68	12.08	1,335,359
04 Feb 16	12.23000 +0.20	12.53	11.59	11.95	854,126
03 Feb 16	12.03000 -0.19	12.48	11.23	12.25	1,586,381
02 Feb 16	12.22000 -0.16	12.64	12.03	12.19	1,205,257
01 Feb 16	12.38000 +0.50	12.62	11.46	11.68	1,619,148
29 Jan 16	11.88000 +0.58	11.95	11.10	11.24	1,480,413
28 Jan 16	11.30000 -0.63	12.31	11.23	11.99	1,206,797
27 Jan 16	11.93000 -0.23	12.34	11.74	12.10	1,387,593
26 Jan 16	12.16000 +0.08	12.55	11.75	12.48	1,794,052
25 Jan 16	12.08000 -0.03	12.95	11.81	12.03	1,807,538
22 Jan 16	12.11000 +0.14	12.89	12.01	12.67	2,668,953
21 Jan 16	11.97000 -1.29	13.49	11.70	13.49	3,011,884
20 Jan 16	13.26000 -0.18	13.50	12.05	13.00	3,033,860
19 Jan 16	13.44000 -0.84	14.75	12.50	14.39	5,459,831
15 Jan 16	14.28000 -17.35	15.78	12.80	15.00	17,601,738
14 Jan 16	31.63000 -0.39	33.50	29.05	32.28	3,701,620
13 Jan 16	32.02000 -1.97	34.32	31.38	34.23	1,346,341
12 Jan 16	33.99000 -0.42	35.83	32.61	34.92	1,382,392
11 Jan 16	34.41000 -1.52	36.24	33.36	36.12	1,422,274
08 Jan 16	35.93000 -0.28	37.17	35.70	36.57	944,804
07 Jan 16	36.21000 -0.51	37.48	35.35	35.98	957,966
06 Jan 16	36.72000 -0.88	37.80	36.30	37.10	1,095,717
05 Jan 16	37.60000 -0.47	38.63	37.41	38.20	581,676
04 Jan 16	38.07000 -0.51	38.80	37.33	37.85	882,928
31 Dec 15	38.58000 -0.09	39.86	38.26	38.55	780,420
30 Dec 15	38.67000 -0.45	41.00	38.54	39.50	1,254,817
29 Dec 15	39.12000 +1.55	39.44	37.71	37.81	920,495
28 Dec 15	37.57000 -0.88	38.49	37.05	38.31	700,580
24 Dec 15	38.45000 +0.01	38.97	38.15	38.35	298,895
23 Dec 15	38.44000 +1.22	38.50	37.25	37.48	648,970
22 Dec 15	37.22000 -0.63	38.20	36.75	37.92	693,915
21 Dec 15	37.85000 +0.31	38.14	37.20	38.02	1,026,674
18 Dec 15	37.54000 +1.71	38.85	35.33	35.61	2,346,480
17 Dec 15	35.83000 -1.37	38.24	35.13	38.20	1,183,959
16 Dec 15	37.20000 +0.63	37.45	35.87	36.80	1,177,849
15 Dec 15	36.57000 +1.58	36.88	35.28	35.38	797,148
14 Dec 15	34.99000 -0.27	35.90	33.91	35.04	1,181,443
11 Dec 15	35.26000 -1.76	36.90	35.13	36.64	997,320
10 Dec 15	37.02000 +0.61	37.13	35.68	36.34	570,334
09 Dec 15	36.41000 -0.39	37.00	35.86	36.79	648,214
08 Dec 15	36.80000 +1.09	37.00	35.00	35.29	986,156
07 Dec 15	35.71000 -1.34	37.10	34.84	37.00	1,164,917
04 Dec 15	37.05000 +0.77	37.11	35.73	36.45	1,086,531
03 Dec 15	36.28000 -0.91	37.67	35.66	37.06	1,088,888
02 Dec 15	37.19000 +0.27	38.09	36.46	36.72	1,083,614
01 Dec 15	36.92000 +0.16	37.15	35.93	36.78	1,127,958
30 Nov 15	36.76000 -0.64	38.38	36.00	37.77	1,900,256
27 Nov 15	37.40000 -0.09	38.19	37.04	37.49	1,007,848
25 Nov 15	37.49000 +0.17	39.35	36.60	37.13	3,569,523
24 Nov 15	37.32000 +0.27	38.09	34.78	37.35	4,810,208
23 Nov 15	37.05000 +3.69	38.08	34.00	35.16	5,108,054
20 Nov 15	33.36000 +7.29	34.96	31.33	31.86	10,213,445
19 Nov 15	26.07000 -1.65	28.20	25.10	27.85	1,941,834
18 Nov 15	27.72000 +0.42	29.12	27.12	27.27	2,317,489
17 Nov 15	27.30000 +1.36	27.80	26.19	26.74	1,875,210
16 Nov 15	25.94000 +0.11	26.14	24.93	25.60	988,588
13 Nov 15	25.83000 +0.96	25.97	24.30	24.78	1,100,749
12 Nov 15	24.87000 -0.94	25.88	24.82	25.56	690,283
11 Nov 15	25.81000 -0.48	26.48	25.71	26.27	770,722
10 Nov 15	26.29000 +0.04	26.64	25.70	26.16	874,570
09 Nov 15	26.25000 +1.37	26.55	24.58	24.73	1,224,686
06 Nov 15	24.88000 +0.60	25.00	23.26	24.19	1,218,947
05 Nov 15	24.28000 -0.79	25.00	23.09	24.76	1,668,184
04 Nov 15	25.07000 -0.62	25.99	24.62	25.62	1,389,312
03 Nov 15	25.69000 +0.03	26.23	25.08	25.48	1,186,456
02 Nov 15	25.66000 +1.60	25.80	23.91	24.27	1,254,193
30 Oct 15	24.06000 -0.57	24.98	23.65	24.57	1,697,899
29 Oct 15	24.63000 -0.57	26.10	24.57	25.00	1,362,888
28 Oct 15	25.20000 +0.31	25.27	23.82	24.58	1,052,729
27 Oct 15	24.89000 +0.04	25.84	24.25	25.01	990,441
26 Oct 15	24.85000 -0.13	25.86	24.53	24.98	1,144,029
23 Oct 15	24.98000 +0.75	25.71	24.40	25.01	1,693,737
22 Oct 15	24.23000 -1.70	26.32	23.80	26.01	2,237,744
21 Oct 15	25.93000 -0.81	27.25	25.25	26.80	1,497,795
20 Oct 15	26.74000 -0.68	27.45	26.27	27.32	1,776,508
19 Oct 15	27.42000 -0.51	28.67	27.01	27.58	1,751,514
16 Oct 15	27.93000 -0.28	29.37	27.39	28.46	2,135,254
15 Oct 15	28.21000 -0.85	29.43	27.02	29.28	3,744,585
14 Oct 15	29.06000 -3.88	33.10	28.94	32.55	9,318,795
13 Oct 15	32.94000 -1.88	35.50	32.77	34.71	1,817,149
12 Oct 15	34.82000 -2.27	37.38	34.40	37.15	1,648,119
09 Oct 15	37.09000 -0.72	38.65	37.02	37.74	810,307
08 Oct 15	37.81000 -0.16	38.59	36.34	37.71	1,159,355
07 Oct 15	37.97000 -0.03	39.03	37.19	38.08	1,551,446
06 Oct 15	38.00000 -3.79	40.68	35.77	40.01	5,979,943
05 Oct 15	41.79000 +2.20	41.97	39.33	40.00	2,320,531
02 Oct 15	39.59000 +0.31	40.04	37.00	38.65	3,045,087
01 Oct 15	39.28000 +7.17	39.53	35.60	36.18	8,555,510
30 Sep 15	32.11000 +0.21	33.45	31.00	31.35	2,499,270
29 Sep 15	31.90000 -1.71	34.92	31.15	33.60	1,972,251
28 Sep 15	33.61000 -2.66	36.30	32.76	36.22	1,990,688
25 Sep 15	36.27000 -2.61	39.70	35.40	39.34	1,585,206
24 Sep 15	38.88000 +0.32	39.29	36.80	38.11	1,478,608
23 Sep 15	38.56000 -0.32	39.70	38.02	38.92	629,076
22 Sep 15	38.88000 -0.35	39.23	37.91	38.58	1,127,727
21 Sep 15	39.23000 -0.70	41.47	38.67	40.38	2,118,232
18 Sep 15	39.93000 -0.01	40.98	39.14	39.22	2,297,615
17 Sep 15	39.94000 +2.66	40.14	36.71	37.37	1,968,466
16 Sep 15	37.28000 -0.87	38.66	36.46	38.34	887,206
15 Sep 15	38.15000 +1.38	38.47	36.69	36.72	1,404,640
14 Sep 15	36.77000 +0.83	37.73	36.02	36.06	1,390,358
11 Sep 15	35.94000 +1.49	36.00	34.05	34.22	918,626
10 Sep 15	34.45000 +1.18	34.72	33.01	33.15	838,351
09 Sep 15	33.27000 -0.75	34.58	33.07	34.34	980,664
08 Sep 15	34.02000 +0.21	34.60	33.25	34.58	1,089,406
04 Sep 15	33.81000 +0.28	34.46	32.29	33.50	1,185,492
03 Sep 15	33.53000 -3.36	37.29	33.45	37.00	1,557,937
02 Sep 15	36.89000 +1.68	36.92	35.02	35.67	1,068,724
01 Sep 15	35.21000 -0.49	35.84	34.20	34.82	1,260,726
31 Aug 15	35.70000 -0.99	37.39	35.50	36.42	1,680,169
28 Aug 15	36.69000 +0.46	37.19	35.62	36.13	1,689,523
27 Aug 15	36.23000 +2.06	36.88	34.30	34.36	2,309,710
26 Aug 15	34.17000 +1.59	34.33	32.01	34.30	2,558,725
25 Aug 15	32.58000 -0.30	34.45	32.47	34.29	1,621,650
24 Aug 15	32.88000 -0.98	35.05	31.50	32.00	2,373,223
21 Aug 15	33.86000 -0.46	35.58	32.60	33.43	2,114,928
20 Aug 15	34.32000 -1.26	35.87	34.21	35.14	950,583
19 Aug 15	35.58000 -0.11	36.48	34.94	35.76	1,157,708
18 Aug 15	35.69000 -0.70	36.67	35.50	36.40	903,084
17 Aug 15	36.39000 +1.06	36.90	34.99	35.35	1,212,234
14 Aug 15	35.33000 +0.16	35.95	33.72	34.92	1,259,316
13 Aug 15	35.17000 +0.48	35.94	34.01	34.72	1,389,285
12 Aug 15	34.69000 +1.17	34.95	32.51	33.21	1,184,982
11 Aug 15	33.52000 -0.17	34.38	32.77	33.24	1,169,248
10 Aug 15	33.69000 +1.23	34.05	32.01	32.29	1,758,299
07 Aug 15	32.46000 -2.17	34.20	30.84	33.94	2,263,906
06 Aug 15	34.63000 +1.90	35.00	32.04	32.99	1,753,825
05 Aug 15	32.73000 -0.02	33.84	32.28	33.00	1,090,877
04 Aug 15	32.75000 -0.75	33.83	32.43	33.50	819,267
03 Aug 15	33.50000 +1.58	34.52	32.10	32.10	1,508,098
31 Jul 15	31.92000 +0.16	32.58	31.41	32.00	787,106
30 Jul 15	31.76000 +0.16	32.02	30.71	31.61	699,294
29 Jul 15	31.60000 -0.43	32.31	31.12	32.01	746,783
28 Jul 15	32.03000 +0.03	32.91	31.53	32.24	963,074
27 Jul 15	32.00000 -0.63	32.54	30.31	32.53	1,233,626
24 Jul 15	32.63000 -0.72	34.00	32.38	33.18	735,544
23 Jul 15	33.35000 -0.31	34.35	33.09	33.76	766,940
22 Jul 15	33.66000 -0.04	34.04	32.58	33.31	755,974
21 Jul 15	33.70000 +0.22	34.66	33.00	33.73	1,449,578
20 Jul 15	33.48000 +1.35	34.01	32.31	32.31	1,873,347
17 Jul 15	32.13000 +0.67	32.56	30.61	31.52	929,853
16 Jul 15	31.46000 +0.73	31.92	30.61	30.71	734,977
15 Jul 15	30.73000 -1.27	32.40	30.66	32.23	846,882
14 Jul 15	32.00000 +1.10	32.27	30.36	30.76	1,260,287
13 Jul 15	30.90000 +0.88	31.36	30.08	30.08	653,848
10 Jul 15	30.02000 +0.66	30.14	29.27	29.85	507,632
09 Jul 15	29.36000 +1.07	29.95	28.85	29.30	850,471
08 Jul 15	28.29000 -1.20	29.35	28.19	29.07	723,894
07 Jul 15	29.49000 -0.42	30.20	28.56	30.01	763,871
06 Jul 15	29.91000 -0.23	30.58	29.17	29.40	615,771
02 Jul 15	30.14000 +0.39	30.43	29.38	29.69	663,607
01 Jul 15	29.75000 -0.68	31.24	29.17	31.13	1,343,007
30 Jun 15	30.43000 +2.25	30.93	28.53	28.80	2,359,633
29 Jun 15	28.18000 -3.08	31.83	28.03	31.78	3,439,375
26 Jun 15	31.26000 -1.40	32.80	30.17	32.65	1,600,879
25 Jun 15	32.66000 +0.61	32.75	31.80	32.45	897,265
24 Jun 15	32.05000 -0.63	33.16	31.73	32.57	1,931,553
23 Jun 15	32.68000 +1.92	32.94	31.13	31.68	1,938,400
22 Jun 15	30.76000 +0.41	31.34	30.01	30.57	1,371,536
19 Jun 15	30.35000 +0.61	30.43	29.22	29.76	2,207,458
18 Jun 15	29.74000 +0.64	29.99	29.11	29.19	1,234,394
17 Jun 15	29.10000 +0.80	30.30	28.32	28.32	1,394,475
16 Jun 15	28.30000 -0.24	29.10	28.27	28.60	777,596
15 Jun 15	28.54000 +0.85	29.28	27.39	27.78	1,161,313
12 Jun 15	27.69000 -0.61	28.19	27.15	28.11	732,622
11 Jun 15	28.30000 +0.18	28.51	27.76	28.13	780,729
10 Jun 15	28.12000 +1.11	28.76	26.64	27.08	1,854,598
09 Jun 15	27.01000 +0.82	27.09	26.02	26.34	1,149,467
08 Jun 15	26.19500 -0.51	27.16	25.85	26.51	866,199
05 Jun 15	26.71000 +1.29	26.89	25.15	25.38	1,007,317
04 Jun 15	25.42000 -0.07	25.86	25.03	25.30	623,149
03 Jun 15	25.49000 +0.31	25.55	24.86	25.21	657,302
02 Jun 15	25.18000 +0.23	25.53	24.56	24.73	607,712
01 Jun 15	24.95000 -0.67	25.99	24.61	25.87	1,010,495
29 May 15	25.62000 +0.11	26.11	24.92	25.38	1,044,138
28 May 15	25.51000 -0.63	26.14	25.07	25.89	1,047,549
27 May 15	26.14000 -0.57	27.00	25.76	26.56	1,475,031
26 May 15	26.71000 +0.49	27.02	25.41	26.13	2,396,991
22 May 15	26.22000 +1.96	26.98	25.00	25.03	3,891,557
21 May 15	24.26000 -1.98	25.34	23.38	24.85	6,859,783
20 May 15	26.24000 +9.86	27.49	21.81	23.28	20,089,012
19 May 15	16.38000 +0.45	16.49	15.88	16.18	2,643,758
18 May 15	15.93000 +0.72	15.94	15.12	15.27	1,326,682
15 May 15	15.21000 -0.11	15.45	14.96	15.24	832,556
14 May 15	15.32000 +0.45	15.37	14.45	15.03	924,327
13 May 15	14.87000 -0.34	15.62	14.75	15.28	887,654
12 May 15	15.21000 +0.17	15.45	14.96	15.00	1,056,965
11 May 15	15.04000 +0.33	15.35	14.57	14.70	998,807
08 May 15	14.71000 -0.33	15.35	14.60	15.28	1,063,282
07 May 15	15.04000 +0.28	15.38	13.61	14.59	2,160,333
06 May 15	14.76000 +1.51	14.85	13.52	13.97	3,100,679
05 May 15	13.25000 -0.02	13.79	12.83	13.25	1,630,307
04 May 15	13.27000 +0.55	13.39	12.69	12.80	920,407
01 May 15	12.72500 +0.53	12.75	12.12	12.27	692,312
30 Apr 15	12.20000 -0.79	13.03	12.01	12.88	1,344,695
29 Apr 15	12.99000 -0.07	13.23	12.73	12.95	644,962
28 Apr 15	13.06000 -0.15	13.49	12.61	13.22	1,020,827
27 Apr 15	13.21000 -0.21	13.94	12.93	13.48	841,557
24 Apr 15	13.42000 -0.24	13.78	13.37	13.66	273,347
23 Apr 15	13.66000 +0.14	13.78	13.27	13.53	541,533
22 Apr 15	13.52000 +0.04	13.72	13.24	13.43	470,204
21 Apr 15	13.48000 -0.06	13.70	13.30	13.56	538,163
20 Apr 15	13.54000 +0.30	13.68	12.90	13.30	627,554
17 Apr 15	13.24000 -0.23	13.56	13.09	13.35	676,805
16 Apr 15	13.47000 -0.34	13.92	13.43	13.76	641,210
15 Apr 15	13.80500 +0.24	13.98	13.35	13.61	657,280
14 Apr 15	13.56000 -0.12	13.76	13.35	13.67	642,640
13 Apr 15	13.68000 -0.17	13.94	13.55	13.81	659,457
10 Apr 15	13.85000 -0.21	14.14	13.75	14.14	739,406
09 Apr 15	14.06500 -0.16	14.43	13.70	14.22	656,210
08 Apr 15	14.23000 -0.24	14.65	14.10	14.52	680,656
07 Apr 15	14.47000 -0.26	14.99	14.25	14.79	1,095,286
06 Apr 15	14.73000 +0.48	15.12	14.07	14.24	1,415,942
02 Apr 15	14.25000 -0.04	14.35	13.77	14.30	943,374
01 Apr 15	14.29000 +1.01	14.30	13.50	14.13	2,129,891
31 Mar 15	13.28000 -0.59	13.92	13.15	13.70	623,028
30 Mar 15	13.87000 +0.30	14.09	13.54	13.66	822,176
27 Mar 15	13.57000 +0.50	13.68	13.08	13.08	764,449
26 Mar 15	13.07000 +0.07	13.20	12.66	12.80	537,522
25 Mar 15	13.00000 -0.49	13.59	12.98	13.50	1,025,008
24 Mar 15	13.49000 +0.27	13.50	13.15	13.26	530,475
23 Mar 15	13.22000 +0.06	13.35	12.75	13.19	771,519
20 Mar 15	13.16000 -0.76	14.47	13.12	13.97	1,550,150
19 Mar 15	13.92000 +0.26	13.94	13.60	13.63	489,593
18 Mar 15	13.66000 +0.07	13.80	13.35	13.54	572,558
17 Mar 15	13.59000 -0.20	13.81	13.30	13.76	504,942
16 Mar 15	13.79000 -0.32	14.12	13.68	14.12	601,786
13 Mar 15	14.11000 +0.07	14.24	13.76	14.08	461,756
12 Mar 15	14.04000 +0.08	14.08	13.71	13.93	419,925
11 Mar 15	13.96000 +0.40	14.07	13.43	13.61	559,049
10 Mar 15	13.56000 -0.03	13.71	13.22	13.31	369,620
09 Mar 15	13.59000 -0.04	13.85	13.35	13.69	364,839
06 Mar 15	13.63000 -0.45	14.09	13.51	14.00	530,412
05 Mar 15	14.08000 +0.02	14.39	13.85	14.13	531,072
04 Mar 15	14.06000 +0.70	14.07	13.15	13.36	802,039
03 Mar 15	13.36000 -0.13	13.55	13.05	13.40	658,315
02 Mar 15	13.49000 -0.41	14.09	13.23	13.84	870,815
27 Feb 15	13.90000 +0.08	14.00	13.12	13.42	1,295,664
26 Feb 15	13.82000 -1.17	14.67	13.58	14.39	1,465,917
25 Feb 15	14.99000 +0.18	15.36	14.56	14.68	1,182,906
24 Feb 15	14.81000 -0.67	15.68	14.38	15.49	1,215,779
23 Feb 15	15.48500 +0.27	15.74	14.60	15.23	1,381,752
20 Feb 15	15.21000 +0.03	15.44	15.17	15.23	596,918
19 Feb 15	15.18000 +0.48	15.45	14.60	14.68	868,011
18 Feb 15	14.70000 +0.01	14.84	14.29	14.66	695,932
17 Feb 15	14.69000 +1.93	14.76	13.58	13.58	2,819,423
13 Feb 15	12.76000 +0.11	12.87	12.52	12.70	445,714
12 Feb 15	12.65000 +0.28	12.85	12.32	12.45	417,046
11 Feb 15	12.37000 -0.21	13.00	12.27	12.54	575,671
10 Feb 15	12.58000 +0.25	12.62	12.13	12.42	348,920
09 Feb 15	12.33000 -0.06	12.84	12.26	12.30	581,560
06 Feb 15	12.39000 -0.47	13.02	12.32	12.87	558,418
05 Feb 15	12.86000 +0.46	12.91	12.24	12.24	735,030
04 Feb 15	12.40000 +0.16	12.50	11.97	12.11	538,345
03 Feb 15	12.24000 +0.35	12.25	11.53	11.91	711,159
02 Feb 15	11.89000 -0.11	12.18	11.55	12.02	738,823
30 Jan 15	12.00000 -0.30	12.54	11.99	12.19	524,074
29 Jan 15	12.30000 +0.30	12.30	11.85	12.00	483,017
28 Jan 15	12.00000 -0.32	12.41	11.90	12.41	623,858
27 Jan 15	12.32000 -0.12	12.59	12.03	12.44	509,632
26 Jan 15	12.44000 +0.26	12.54	12.01	12.21	667,785
23 Jan 15	12.17500 -0.05	12.34	11.97	12.19	610,947
22 Jan 15	12.22000 +0.37	12.30	11.52	11.96	738,817
21 Jan 15	11.85000 +0.08	12.05	11.51	11.74	708,582
20 Jan 15	11.77000 -0.34	12.22	11.42	12.13	811,502
16 Jan 15	12.11000 +0.24	12.19	11.73	11.81	702,232
15 Jan 15	11.87000 -0.36	12.33	11.77	12.31	901,770
14 Jan 15	12.22500 +0.62	12.26	11.33	11.58	789,998
13 Jan 15	11.61000 -0.30	12.35	11.54	12.01	1,134,026
12 Jan 15	11.91000 -2.04	13.47	11.33	13.41	3,518,466
09 Jan 15	13.95000 -0.61	14.73	13.76	14.56	1,216,789
08 Jan 15	14.56000 -0.37	15.23	14.35	15.08	879,480
07 Jan 15	14.93000 +0.82	14.97	14.31	14.49	770,875
06 Jan 15	14.11000 -0.89	15.18	13.95	15.03	947,988
05 Jan 15	15.00000 +0.06	15.21	14.55	14.75	754,439
02 Jan 15	14.94000 +0.47	15.01	14.30	14.58	879,765
31 Dec 14	14.47000 -0.05	14.74	14.35	14.56	983,869
30 Dec 14	14.52000 +0.04	15.11	14.32	14.37	1,132,599
29 Dec 14	14.48000 +0.56	14.49	13.90	13.98	1,127,358
26 Dec 14	13.92000 +0.04	14.20	13.69	13.83	814,267
24 Dec 14	13.88000 +0.47	13.90	13.42	13.49	573,807
23 Dec 14	13.41500 -0.01	13.50	12.71	13.49	1,656,300
22 Dec 14	13.42000 +0.21	13.42	12.77	13.04	1,233,136
19 Dec 14	13.21000 -0.59	13.76	13.19	13.76	2,868,261
18 Dec 14	13.80000 +0.30	14.02	13.55	13.80	1,214,334
17 Dec 14	13.50000 +0.90	13.50	12.60	12.66	1,116,415
16 Dec 14	12.60000 -0.40	13.50	12.58	13.00	1,495,540
15 Dec 14	13.00000 -0.97	14.17	12.83	14.07	1,663,344
12 Dec 14	13.97000 -0.33	14.49	13.85	14.30	1,276,406
11 Dec 14	14.30000 -1.29	16.04	14.17	15.47	1,768,700
10 Dec 14	15.59000 -0.24	16.10	15.47	15.66	892,421
09 Dec 14	15.83000 +0.96	15.87	14.35	14.69	1,408,553
08 Dec 14	14.87000 -0.35	15.48	14.76	15.16	831,150
05 Dec 14	15.22000 +0.00	15.47	15.01	15.20	855,676
04 Dec 14	15.22000 -0.26	15.57	15.11	15.43	578,416
03 Dec 14	15.48000 -0.68	16.15	15.35	16.11	1,106,570
02 Dec 14	16.16000 +0.63	16.18	15.29	15.53	1,185,622
01 Dec 14	15.53000 -1.41	16.81	15.43	16.78	1,301,028
28 Nov 14	16.94000 +0.13	17.70	16.67	16.80	779,614
26 Nov 14	16.81000 +0.29	16.88	16.40	16.67	783,174
25 Nov 14	16.52000 -0.09	16.92	16.10	16.60	1,036,746
24 Nov 14	16.61000 +0.88	17.15	16.20	16.83	4,445,392
21 Nov 14	15.73000 -0.05	16.23	15.66	16.00	945,012
20 Nov 14	15.78000 +0.14	16.22	15.36	15.53	885,578
19 Nov 14	15.64000 +0.07	16.07	15.25	15.58	1,385,630
18 Nov 14	15.57000 +0.23	15.68	15.33	15.45	710,308
17 Nov 14	15.34000 +0.02	15.48	14.96	15.24	707,061
14 Nov 14	15.32500 +0.14	15.43	14.83	15.13	866,948
13 Nov 14	15.19000 -0.34	15.73	15.10	15.61	862,410
12 Nov 14	15.53000 -0.07	15.80	15.08	15.60	1,347,961
11 Nov 14	15.60000 -0.44	16.05	15.33	15.81	1,285,365
10 Nov 14	16.04000 -0.08	16.88	15.51	16.19	2,460,188
07 Nov 14	16.12000 -0.14	16.45	15.83	16.23	1,231,977
06 Nov 14	16.26000 +1.09	16.57	15.12	15.13	1,933,827
05 Nov 14	15.17000 -1.21	16.65	15.12	16.57	2,043,353
04 Nov 14	16.38000 -0.02	16.41	15.78	16.25	1,214,674
03 Nov 14	16.40000 +0.23	16.69	16.00	16.35	1,840,799
31 Oct 14	16.17000 +0.44	17.87	15.85	17.41	4,247,871
30 Oct 14	15.73000 +0.54	15.79	15.04	15.13	1,518,117
29 Oct 14	15.19000 +0.07	15.25	14.31	15.03	2,221,324
28 Oct 14	15.12000 -0.79	16.07	15.00	16.07	3,900,306
27 Oct 14	15.91000 -7.65	16.68	14.74	14.80	15,722,868
24 Oct 14	23.56000 +0.52	23.62	22.90	23.23	789,143
23 Oct 14	23.04000 +0.75	23.60	22.05	22.29	1,113,687
22 Oct 14	22.29000 -0.20	22.71	21.61	22.71	1,022,546
21 Oct 14	22.49000 -0.34	23.20	22.28	23.10	816,134
20 Oct 14	22.83000 +0.61	23.26	21.79	21.88	1,039,791
17 Oct 14	22.22000 -0.08	24.95	22.16	24.74	3,908,573
16 Oct 14	22.30000 +1.39	22.50	20.00	20.13	2,473,766
15 Oct 14	20.91000 +2.00	21.10	18.84	19.09	1,974,141
14 Oct 14	18.91000 +0.30	19.75	18.05	18.86	1,200,644
13 Oct 14	18.61000 -0.16	19.29	17.54	18.75	2,138,738
10 Oct 14	18.77000 -1.08	19.92	18.65	19.69	1,303,747
09 Oct 14	19.85000 -1.04	21.02	19.59	21.02	1,441,137
08 Oct 14	20.89000 -0.05	21.23	19.66	20.88	1,704,716
07 Oct 14	20.94000 -0.89	22.08	20.85	21.61	1,079,943
06 Oct 14	21.83000 -1.47	23.63	21.66	23.54	1,963,180
03 Oct 14	23.30000 +1.67	23.75	21.66	21.95	2,201,954
02 Oct 14	21.63000 -0.25	21.93	20.55	21.66	1,953,650
01 Oct 14	21.88000 +0.78	22.97	21.40	22.25	3,609,416
30 Sep 14	21.10000 -0.38	21.84	20.71	21.72	1,409,838
29 Sep 14	21.48000 -0.41	21.87	21.11	21.24	671,600
26 Sep 14	21.89000 -0.20	22.20	21.28	22.20	600,181
25 Sep 14	22.09000 +0.11	22.29	20.91	21.90	1,000,624
24 Sep 14	21.98000 +1.37	22.13	20.83	21.50	1,185,921
23 Sep 14	20.61000 -0.18	21.59	20.59	20.79	970,900
22 Sep 14	20.79000 -0.99	22.17	20.41	21.61	1,006,800
19 Sep 14	21.78000 -0.75	22.70	21.36	22.70	1,392,400
18 Sep 14	22.53000 -0.41	23.06	22.31	23.06	525,400
17 Sep 14	22.94000 +0.64	23.21	22.21	22.41	653,600
16 Sep 14	22.30000 -0.42	22.67	22.03	22.67	667,500
15 Sep 14	22.72000 -1.06	23.70	22.21	23.59	1,034,900
12 Sep 14	23.78000 +0.01	23.80	23.21	23.71	757,000
11 Sep 14	23.77000 +0.24	23.98	23.11	23.34	665,200
10 Sep 14	23.53000 +1.15	23.68	22.38	22.46	901,400
09 Sep 14	22.38000 -0.73	23.51	22.35	23.40	737,000
08 Sep 14	23.11000 +0.21	23.19	22.70	22.82	832,900
05 Sep 14	22.90000 -0.38	23.32	22.25	23.27	1,082,100
04 Sep 14	23.28000 +0.83	25.41	22.22	22.59	4,738,100
03 Sep 14	22.45000 -0.11	22.87	22.17	22.69	643,700
02 Sep 14	22.56000 -0.37	23.45	21.92	22.92	867,200
29 Aug 14	22.93000 +0.80	22.97	22.07	22.20	689,600
28 Aug 14	22.13000 -0.71	23.35	22.06	22.71	821,900
27 Aug 14	22.84000 -0.36	23.75	22.75	23.21	632,600
26 Aug 14	23.20000 +0.70	23.35	22.34	22.57	868,000
25 Aug 14	22.50000 +0.79	22.92	21.95	21.95	906,700
22 Aug 14	21.71000 +0.22	21.73	20.95	21.45	717,000
21 Aug 14	21.49000 -0.23	22.11	21.39	21.72	517,500
20 Aug 14	21.72000 -0.64	22.51	21.57	22.29	610,500
19 Aug 14	22.36000 +0.01	22.80	21.88	22.80	481,400
18 Aug 14	22.35000 -0.12	22.83	22.23	22.67	429,200
15 Aug 14	22.47000 +0.11	22.93	21.78	22.48	783,000
14 Aug 14	22.36000 +0.01	22.70	22.05	22.34	615,300
13 Aug 14	22.35000 +0.99	22.59	21.45	21.49	1,174,900
12 Aug 14	21.36000 -1.30	22.48	21.15	22.30	1,049,200
11 Aug 14	22.66000 +1.56	22.83	21.05	21.45	1,504,400
08 Aug 14	21.10000 +1.20	21.12	19.86	20.13	1,102,100
07 Aug 14	19.90000 -1.93	21.59	19.64	21.51	2,145,600
06 Aug 14	21.83000 -0.69	22.50	21.72	22.50	920,100
05 Aug 14	22.52000 +0.55	22.80	21.92	22.60	1,672,300
04 Aug 14	21.97000 +0.00	22.22	21.07	22.09	1,015,600
01 Aug 14	21.97000 +0.63	22.19	20.63	21.61	1,603,500
31 Jul 14	21.34000 -1.59	22.67	21.31	22.44	1,429,700
30 Jul 14	22.93000 +2.60	23.79	22.30	23.05	2,835,200
29 Jul 14	20.33000 +0.43	20.91	19.90	20.15	1,912,400
28 Jul 14	19.90000 -0.68	20.78	19.33	20.71	1,285,800
25 Jul 14	20.58000 -0.05	20.96	20.20	20.48	858,100
24 Jul 14	20.63000 -0.72	21.18	20.25	20.27	2,044,500
23 Jul 14	21.35000 -0.53	22.21	21.05	22.14	1,118,600
22 Jul 14	21.88000 +0.31	22.18	21.49	21.67	699,000
21 Jul 14	21.57000 -0.32	22.00	21.25	21.75	671,200
18 Jul 14	21.89000 +1.22	22.16	20.85	21.00	1,713,300
17 Jul 14	20.67000 -0.01	21.21	20.22	20.50	1,359,100
16 Jul 14	20.68000 -0.32	21.54	20.53	21.15	993,500
15 Jul 14	21.00000 -0.82	22.22	20.43	21.98	2,312,600
14 Jul 14	21.82000 -0.16	22.56	21.10	22.15	1,527,800
11 Jul 14	21.98000 -0.56	23.34	21.80	22.44	2,180,000
10 Jul 14	22.54000 -3.35	23.52	18.59	19.74	19,255,100
09 Jul 14	25.89000 +0.21	26.25	25.24	25.91	809,100
08 Jul 14	25.68000 -2.02	27.96	24.90	27.71	2,426,000
07 Jul 14	27.70000 -2.20	29.81	27.03	29.79	2,299,700
03 Jul 14	29.90000 -0.37	30.64	29.65	30.44	539,900
02 Jul 14	30.27000 +0.05	31.35	29.71	30.14	1,029,400
01 Jul 14	30.22000 +0.43	30.69	29.80	29.84	544,800
30 Jun 14	29.79000 -0.38	30.58	29.65	30.25	547,000
27 Jun 14	30.17000 +0.08	30.23	29.43	29.88	887,100
26 Jun 14	30.09000 -0.32	30.91	29.85	30.57	544,600
25 Jun 14	30.41000 -0.22	30.95	29.78	30.44	872,200
24 Jun 14	30.63000 -1.60	32.47	30.36	32.17	1,289,400
23 Jun 14	32.23000 +0.25	32.66	31.86	31.96	662,600
20 Jun 14	31.98000 -0.25	32.54	31.53	32.41	1,145,300
19 Jun 14	32.23000 -0.72	33.26	32.00	32.98	650,500
18 Jun 14	32.95000 +0.04	33.30	32.53	33.00	524,600
17 Jun 14	32.91000 +0.16	33.41	32.40	32.65	607,600
16 Jun 14	32.75000 +0.40	33.37	32.20	32.30	517,700
13 Jun 14	32.35000 +0.15	32.77	31.76	32.30	465,400
12 Jun 14	32.20000 -0.88	33.30	32.00	33.13	809,600
11 Jun 14	33.08000 -0.06	33.80	32.70	32.88	602,800
10 Jun 14	33.14000 -1.41	34.57	32.95	34.20	1,052,500
09 Jun 14	34.55000 -0.02	35.23	34.06	34.42	970,400
06 Jun 14	34.57000 +0.51	34.63	33.76	34.25	886,100
05 Jun 14	34.06000 +1.38	34.45	32.77	32.86	1,094,500
04 Jun 14	32.68000 +0.49	32.78	31.16	32.00	807,700
03 Jun 14	32.19000 -0.89	32.99	31.97	32.87	961,200
02 Jun 14	33.08000 -0.60	34.12	32.46	33.62	579,100
30 May 14	33.68000 -1.01	34.78	33.18	34.53	1,293,400
29 May 14	34.69000 +0.61	35.01	33.80	34.16	1,136,200
28 May 14	34.08000 -0.80	35.41	33.92	34.74	903,500
27 May 14	34.88000 +0.84	35.43	33.89	34.71	1,230,100
23 May 14	34.04000 +1.49	35.45	33.60	34.54	2,304,600
22 May 14	32.55000 +1.41	33.74	31.89	32.65	1,601,000
21 May 14	31.14000 +0.20	31.63	30.44	31.19	972,600
20 May 14	30.94000 -0.69	32.00	30.31	31.47	803,000
19 May 14	31.63000 +0.21	32.10	31.06	31.12	922,700
16 May 14	31.42000 -0.96	32.94	30.90	32.32	861,700
15 May 14	32.38000 -0.31	32.94	31.33	32.41	925,300
14 May 14	32.69000 -1.37	34.57	32.63	33.76	1,083,900
13 May 14	34.06000 +1.52	34.34	32.45	32.60	1,776,100
12 May 14	32.54000 +0.47	33.86	32.17	32.17	1,362,200
09 May 14	32.07000 +0.97	32.43	30.48	31.05	1,226,300
08 May 14	31.10000 -3.18	34.80	30.71	34.43	2,356,900
07 May 14	34.28000 -1.51	35.82	33.50	35.82	1,650,100
06 May 14	35.79000 -0.83	36.47	35.43	36.24	671,200
05 May 14	36.62000 +0.54	36.78	35.00	35.68	653,800
02 May 14	36.08000 -0.80	36.94	35.77	36.82	831,700
01 May 14	36.88000 -0.25	38.24	36.50	37.24	978,600
30 Apr 14	37.13000 +0.02	37.24	36.26	36.69	615,300
29 Apr 14	37.11000 +0.75	37.58	36.24	36.30	848,400
28 Apr 14	36.36000 -0.34	38.25	35.18	37.91	1,412,200
25 Apr 14	36.70000 -1.49	38.13	36.36	37.37	1,257,900
24 Apr 14	38.19000 -0.72	38.77	36.51	38.50	3,172,100
23 Apr 14	38.91000 +0.12	39.81	37.26	37.59	2,823,900
22 Apr 14	38.79000 +4.81	39.20	34.50	34.56	4,306,800
21 Apr 14	33.98000 +9.58	40.00	33.57	40.00	13,109,300
17 Apr 14	24.40000 +0.17	24.74	23.42	24.01	1,001,300
16 Apr 14	24.23000 +1.56	24.25	22.89	22.89	885,600
15 Apr 14	22.67000 +0.38	23.20	20.89	22.50	1,046,900
14 Apr 14	22.29000 +0.11	23.42	21.56	22.41	1,228,400
11 Apr 14	22.18000 -1.04	23.58	22.00	22.87	1,282,800
10 Apr 14	23.22000 -2.58	26.00	23.09	25.86	1,525,400
09 Apr 14	25.80000 +0.91	26.11	25.20	25.25	1,124,600
08 Apr 14	24.89000 +0.16	25.76	23.75	24.90	1,661,100
07 Apr 14	24.73000 +1.68	25.41	21.75	22.98	2,211,200
04 Apr 14	23.05000 -1.21	24.69	22.53	24.42	985,800
03 Apr 14	24.26000 -0.96	25.75	23.75	25.17	772,400
02 Apr 14	25.22000 -0.49	26.45	25.07	26.14	924,900
01 Apr 14	25.71000 +1.68	25.98	24.26	24.26	903,200
31 Mar 14	24.03000 +0.50	24.40	23.31	23.76	573,400
28 Mar 14	23.53000 -0.20	24.15	23.15	23.70	943,600
27 Mar 14	23.73000 +0.74	24.25	22.35	22.86	1,022,600
26 Mar 14	22.99000 -0.97	24.38	22.49	24.24	1,087,500
25 Mar 14	23.96000 -0.58	25.35	23.70	24.80	810,100
24 Mar 14	24.54000 -2.06	27.00	23.52	26.63	1,482,900
21 Mar 14	26.60000 -1.34	28.45	26.54	28.34	1,721,900
20 Mar 14	27.94000 -0.73	29.00	27.70	28.49	485,200
19 Mar 14	28.67000 +0.52	28.96	27.51	28.20	903,900
18 Mar 14	28.15000 +0.77	28.31	27.30	27.95	759,800
17 Mar 14	27.38000 +0.26	27.85	26.99	27.38	724,100
14 Mar 14	27.12000 +0.18	27.29	26.14	26.76	773,400
13 Mar 14	26.94000 -1.66	28.61	26.68	28.56	1,089,100
12 Mar 14	28.60000 +1.81	28.95	26.93	26.98	1,156,700
11 Mar 14	26.79000 -0.50	28.00	26.60	27.22	890,400
10 Mar 14	27.29000 -0.30	28.00	26.80	27.40	855,900
07 Mar 14	27.59000 -1.42	29.78	27.27	29.11	1,831,100
06 Mar 14	29.01000 -1.28	30.62	28.82	30.30	999,400
05 Mar 14	30.29000 +0.67	30.36	29.41	29.55	1,147,700
04 Mar 14	29.62000 +1.26	29.75	28.50	28.83	1,030,400
03 Mar 14	28.36000 -0.67	29.38	28.13	28.48	1,217,200
28 Feb 14	29.03000 -0.83	30.81	28.23	29.73	1,416,500
27 Feb 14	29.86000 +0.41	29.91	27.60	29.88	2,198,800
26 Feb 14	29.45000 -0.73	30.65	29.06	30.46	1,637,400
25 Feb 14	30.18000 +0.14	31.13	29.02	30.35	1,676,000
24 Feb 14	30.04500 +2.13	31.28	28.50	28.70	2,877,100
21 Feb 14	27.92000 +0.36	28.73	27.24	27.70	2,192,300
20 Feb 14	27.56000 +0.90	27.61	26.29	26.66	937,800
19 Feb 14	26.66000 -0.31	27.13	26.50	27.00	616,800
18 Feb 14	26.97000 +0.81	27.28	26.24	26.29	1,354,200
14 Feb 14	26.16000 -0.44	27.24	26.16	26.61	815,500
13 Feb 14	26.60000 +0.22	26.90	25.82	25.99	894,400
12 Feb 14	26.38000 -0.20	26.79	25.77	26.51	709,100
11 Feb 14	26.58000 +0.59	27.00	25.98	26.09	1,283,500
10 Feb 14	25.99000 +0.13	26.80	25.50	26.69	1,108,300
07 Feb 14	25.86000 +1.26	26.32	24.80	24.80	1,778,400
06 Feb 14	24.60000 -0.53	25.89	24.38	25.82	1,637,500
05 Feb 14	25.13000 +2.17	25.30	22.95	23.80	2,785,700
04 Feb 14	22.96000 +0.13	23.76	22.76	22.87	972,400
03 Feb 14	22.83000 -1.55	24.49	22.60	24.16	1,612,800
31 Jan 14	24.38000 -0.63	25.36	24.16	24.52	937,600
30 Jan 14	25.01000 +0.73	25.55	24.37	24.94	762,800
29 Jan 14	24.28000 -0.87	25.24	23.96	24.98	884,600
28 Jan 14	25.15000 +0.94	25.30	24.00	24.10	1,123,100
27 Jan 14	24.21000 -1.23	24.74	22.90	24.65	2,036,800
24 Jan 14	25.44000 -2.12	27.49	24.80	27.23	2,146,200
23 Jan 14	27.56000 +0.20	28.16	26.65	27.23	1,208,400
22 Jan 14	27.36000 -0.66	28.22	27.05	28.17	1,242,400
21 Jan 14	28.02000 +1.24	29.40	27.60	28.39	4,104,400
17 Jan 14	26.78000 -1.22	28.50	26.15	27.37	3,421,100
16 Jan 14	28.00000 +8.02	28.80	22.62	23.01	14,412,500
15 Jan 14	19.98000 -0.41	20.50	19.79	20.39	1,550,200
14 Jan 14	20.39000 +0.31	20.50	19.63	20.00	1,208,000
13 Jan 14	20.08000 +0.65	21.28	19.50	19.86	2,305,300
10 Jan 14	19.43000 +0.19	20.02	19.05	19.33	1,498,200
09 Jan 14	19.24000 +0.89	19.35	18.25	18.49	1,530,300
08 Jan 14	18.35000 +0.44	18.50	17.50	17.69	1,655,200
07 Jan 14	17.91000 -0.86	18.91	17.83	18.76	1,680,000
06 Jan 14	18.77000 -1.67	19.60	17.76	19.21	4,226,000
03 Jan 14	20.44000 -0.14	20.75	20.25	20.56	917,200
02 Jan 14	20.58000 +0.21	20.90	20.01	20.26	851,300
31 Dec 13	20.37000 -0.41	21.06	20.23	20.93	1,553,200
30 Dec 13	20.78000 +0.98	21.48	19.92	20.19	2,253,700
27 Dec 13	19.80000 -0.20	20.08	19.52	20.08	666,000
26 Dec 13	20.00000 -0.01	20.62	19.69	20.62	1,110,800
24 Dec 13	20.01000 +0.04	20.18	19.66	19.91	528,500
23 Dec 13	19.97000 +0.42	20.87	19.25	20.50	1,788,600
20 Dec 13	19.55000 +1.09	19.71	18.47	18.55	2,918,200
19 Dec 13	18.46000 -0.36	19.06	18.21	18.56	1,366,300
18 Dec 13	18.82000 -0.17	19.79	18.74	18.99	1,616,500
17 Dec 13	18.99000 -0.04	19.03	18.05	19.00	1,557,600
16 Dec 13	19.03000 -0.70	19.96	18.92	19.76	1,598,000
13 Dec 13	19.73000 -0.98	20.98	19.40	20.77	2,114,700
12 Dec 13	20.71000 +3.30	20.85	18.25	18.69	7,289,100
11 Dec 13	17.41000 -0.38	18.00	17.29	17.74	972,500
10 Dec 13	17.79000 -0.07	18.11	17.60	17.88	730,000
09 Dec 13	17.86000 -0.21	18.69	17.51	18.42	1,345,700
06 Dec 13	18.07000 -0.91	18.70	17.80	18.31	1,595,400
05 Dec 13	18.98000 +0.28	19.25	18.70	18.71	1,019,700
04 Dec 13	18.70000 +0.50	18.73	18.00	18.10	1,458,200
03 Dec 13	18.20000 -0.15	18.45	17.22	17.50	1,599,200
02 Dec 13	18.35000 -0.29	19.17	17.85	18.80	2,155,400
29 Nov 13	18.64000 +1.06	19.39	17.61	17.61	1,918,100
27 Nov 13	17.58000 -0.21	17.93	17.00	17.80	2,058,400
26 Nov 13	17.79000 +1.28	18.32	17.06	17.20	4,143,200
25 Nov 13	16.51000 +0.88	16.68	15.69	15.79	2,182,500
22 Nov 13	15.63000 +0.19	15.88	15.36	15.50	1,457,800
21 Nov 13	15.44000 +0.47	15.50	14.90	15.13	1,792,200
20 Nov 13	14.97000 -0.08	15.49	14.83	15.04	1,700,300
19 Nov 13	15.05000 +0.26	15.23	14.50	14.88	2,701,300
18 Nov 13	14.79000 +0.42	15.57	14.35	14.71	6,058,900
15 Nov 13	14.37000 -0.04	14.68	13.76	14.57	5,314,900
14 Nov 13	14.41000 +1.52	14.53	12.61	12.84	8,621,700
13 Nov 13	12.89000 -0.27	13.19	12.12	13.11	10,318,500
12 Nov 13	13.15800 -23.40	16.70	12.35	16.18	38,507,300
11 Nov 13	36.56000 +0.56	37.80	36.10	36.46	1,365,100
08 Nov 13	36.00000 +1.41	36.57	34.60	35.16	1,080,000
07 Nov 13	34.59000 -1.98	37.46	34.30	36.79	1,799,900
06 Nov 13	36.57000 -1.68	39.25	36.05	38.17	2,033,100
05 Nov 13	38.25000 +0.32	39.04	37.37	37.71	832,000
04 Nov 13	37.93000 +0.41	39.46	37.30	38.36	1,411,900
01 Nov 13	37.52000 -1.40	39.00	36.85	38.76	1,672,100
31 Oct 13	38.91500 +0.28	40.12	38.25	38.91	1,184,000
30 Oct 13	38.63000 -3.26	41.66	38.04	40.75	2,861,600
29 Oct 13	41.89000 -0.45	42.70	40.86	42.27	1,774,300
28 Oct 13	42.34000 -0.44	43.44	41.50	42.76	843,300
25 Oct 13	42.78000 -0.38	44.03	42.42	43.31	804,100
24 Oct 13	43.16000 +0.87	44.29	42.35	42.40	1,285,900
23 Oct 13	42.29000 +0.65	42.80	40.13	41.57	1,780,700
22 Oct 13	41.64000 +0.15	42.54	39.83	41.49	1,550,200
21 Oct 13	41.49000 -1.53	43.71	41.32	42.98	1,958,400
18 Oct 13	43.02000 -3.03	46.27	42.42	46.07	2,720,100
17 Oct 13	46.05000 -1.17	47.60	45.34	47.53	1,428,800
16 Oct 13	47.22000 +2.09	48.32	45.40	45.44	1,280,600
15 Oct 13	45.13000 +0.01	46.60	44.76	45.11	1,222,400
14 Oct 13	45.12000 -1.53	46.23	44.43	46.00	1,942,100
11 Oct 13	46.64800 -0.53	48.72	46.07	47.19	1,743,400
10 Oct 13	47.18000 +2.76	48.39	44.56	45.61	2,888,700
09 Oct 13	44.42000 -5.63	50.31	43.60	49.86	4,671,900
08 Oct 13	50.05000 -3.76	55.48	49.40	54.60	2,907,600
07 Oct 13	53.81000 +0.33	55.61	52.28	52.72	2,688,900
04 Oct 13	53.48000 +2.80	54.42	50.71	50.79	3,290,500
03 Oct 13	50.68000 +2.65	52.20	48.32	48.61	3,251,800
02 Oct 13	48.03000 +0.51	48.46	46.64	47.17	1,244,600
01 Oct 13	47.52000 +0.29	47.76	46.87	47.34	1,213,900
30 Sep 13	47.23000 +0.44	48.26	45.73	46.14	1,262,300
27 Sep 13	46.79000 +0.27	47.75	46.25	46.50	899,000
26 Sep 13	46.52000 +0.08	47.67	43.64	44.95	2,697,600
25 Sep 13	46.44000 -1.17	49.61	46.05	47.50	2,332,600
24 Sep 13	47.61000 -0.36	48.78	46.63	47.80	2,693,700
23 Sep 13	47.97000 +4.67	49.19	43.40	43.41	6,580,100
20 Sep 13	43.30000 +6.61	46.16	36.07	37.79	15,737,700
19 Sep 13	36.69000 -0.17	37.42	36.17	36.99	1,514,200
18 Sep 13	36.85900 -0.16	37.70	36.44	37.70	918,000
17 Sep 13	37.02000 +0.66	37.15	35.92	36.25	796,400
16 Sep 13	36.36000 -0.85	38.54	36.08	37.60	1,593,800
13 Sep 13	37.21000 +0.49	38.16	36.70	36.78	1,788,700
12 Sep 13	36.72000 +0.43	37.30	35.31	36.16	917,800
11 Sep 13	36.29000 -0.69	37.06	36.16	36.80	580,400
10 Sep 13	36.98000 +0.00	37.30	36.40	37.17	620,100
09 Sep 13	36.98000 +0.26	37.36	36.30	36.68	819,700
06 Sep 13	36.72000 +0.30	37.48	36.16	36.87	1,001,100
05 Sep 13	36.42000 +0.11	36.73	35.90	36.31	583,500
04 Sep 13	36.31000 +0.81	36.50	35.32	35.58	825,600
03 Sep 13	35.50000 +1.37	35.64	34.45	34.49	957,400
30 Aug 13	34.13000 -0.20	34.75	33.53	34.50	924,300
29 Aug 13	34.33000 -0.31	35.37	33.86	34.66	1,014,100
28 Aug 13	34.64000 +0.67	34.94	33.99	33.99	770,200
27 Aug 13	33.97000 -1.08	35.49	33.81	34.47	1,442,300
26 Aug 13	35.05000 +1.40	35.33	33.80	33.80	1,389,400
23 Aug 13	33.65000 +1.26	33.72	32.47	32.49	1,061,500
22 Aug 13	32.39000 -0.06	33.15	32.15	32.55	378,000
21 Aug 13	32.45000 +0.15	32.94	31.80	32.30	808,800
20 Aug 13	32.30000 +1.39	33.04	30.91	31.10	2,112,100
19 Aug 13	30.90600 -2.17	33.17	29.71	32.89	4,452,900
16 Aug 13	33.08000 +1.04	34.71	32.45	33.60	3,065,700
15 Aug 13	32.04000 -0.59	33.05	31.87	32.27	1,145,900
14 Aug 13	32.63000 +1.09	33.07	31.08	31.44	1,980,300
13 Aug 13	31.54000 -1.04	32.96	31.25	32.90	2,529,700
12 Aug 13	32.58000 -2.36	35.00	32.50	34.83	1,872,300
09 Aug 13	34.94000 -1.91	36.89	34.85	36.64	1,445,800
08 Aug 13	36.85000 -0.02	38.24	36.72	36.82	940,000
07 Aug 13	36.87000 -1.20	38.05	36.35	37.93	1,162,400
06 Aug 13	38.07000 -0.08	38.48	37.34	38.21	819,600
05 Aug 13	38.15000 +0.02	39.12	37.85	38.99	1,147,900
02 Aug 13	38.13000 +0.63	38.70	37.19	37.68	1,016,100
01 Aug 13	37.50400 +0.52	38.00	36.89	37.47	1,123,200
31 Jul 13	36.98200 +1.77	37.75	35.10	35.14	1,590,200
30 Jul 13	35.21000 +0.10	35.88	34.20	35.04	1,652,400
29 Jul 13	35.11000 -1.85	37.47	35.02	36.99	1,729,400
26 Jul 13	36.96000 +0.06	37.77	36.54	36.76	1,629,800
25 Jul 13	36.90000 -0.78	37.36	35.33	37.00	5,171,600
24 Jul 13	37.68000 -8.75	46.36	37.06	45.00	13,877,100
23 Jul 13	46.43000 +0.08	47.00	45.26	46.52	1,183,500
22 Jul 13	46.35000 +2.00	47.35	44.19	44.55	1,926,300
19 Jul 13	44.35000 +0.41	44.68	43.44	43.88	1,078,900
18 Jul 13	43.93500 +0.03	44.60	43.38	44.02	838,300
17 Jul 13	43.91000 -0.02	44.44	42.91	43.61	912,000
16 Jul 13	43.93000 -0.68	45.45	43.30	44.61	282,435
15 Jul 13	44.61000 +0.28	44.79	43.50	44.50	152,391
12 Jul 13	44.33000 +0.74	44.67	43.35	43.49	799,300
11 Jul 13	43.59000 +0.24	44.09	42.91	43.95	953,800
10 Jul 13	43.35000 +1.01	43.70	42.01	42.25	1,058,900
09 Jul 13	42.34000 -0.21	43.17	41.59	42.98	853,000
08 Jul 13	42.55000 +1.88	42.69	40.62	40.97	1,599,400
05 Jul 13	40.67000 +1.06	40.73	38.86	39.34	1,245,500
03 Jul 13	39.61000 +0.24	39.79	39.00	39.01	428,200
02 Jul 13	39.37000 +0.79	39.43	38.13	38.43	734,700
01 Jul 13	38.58000 +0.54	39.90	37.80	38.32	1,682,200
28 Jun 13	38.03900 -0.08	38.60	37.60	38.12	5,962,200
27 Jun 13	38.12000 -1.61	39.95	37.25	39.87	3,345,400
26 Jun 13	39.73000 +0.00	40.48	39.11	39.95	1,498,900
25 Jun 13	39.73000 +1.17	39.90	38.60	38.79	1,496,500
24 Jun 13	38.56000 +0.45	38.99	36.25	37.74	1,567,200
21 Jun 13	38.11000 -1.40	40.10	37.11	39.59	2,237,700
20 Jun 13	39.51000 -0.27	40.39	38.52	39.65	1,924,200
19 Jun 13	39.78000 +1.63	41.25	39.02	40.51	3,238,200
18 Jun 13	38.15000 +0.39	38.46	36.95	37.70	856,700
17 Jun 13	37.76000 -0.73	38.81	37.59	38.60	744,300
14 Jun 13	38.49000 +0.01	39.00	37.26	37.70	736,000
13 Jun 13	38.48000 +1.15	38.77	36.91	37.26	760,200
12 Jun 13	37.33000 -1.34	39.28	37.05	38.90	978,700
11 Jun 13	38.67000 +0.84	39.00	36.80	37.72	684,900
10 Jun 13	37.83000 -0.01	39.23	37.25	37.99	914,700
07 Jun 13	37.84000 +1.37	37.90	36.59	36.67	949,400
06 Jun 13	36.47000 +1.15	36.65	34.90	35.10	929,700
05 Jun 13	35.32000 +0.40	35.97	33.62	34.59	1,115,700
04 Jun 13	34.92000 -1.03	36.17	34.41	35.90	969,000
03 Jun 13	35.95000 +0.60	35.99	34.10	35.19	1,232,800
31 May 13	35.35000 -2.43	37.58	35.28	36.40	1,901,500
30 May 13	37.78000 -1.68	40.56	36.95	39.52	2,588,400
29 May 13	39.46000 +0.55	39.72	38.39	38.54	696,600
28 May 13	38.91000 +1.09	39.33	38.00	38.75	1,221,500
24 May 13	37.82000 -0.12	38.85	37.50	38.19	973,700
23 May 13	37.94000 +1.62	38.33	35.14	35.57	1,294,600
22 May 13	36.32000 -0.33	37.70	35.53	36.76	1,275,500
21 May 13	36.65000 -0.48	37.41	35.27	37.01	1,035,200
20 May 13	37.13000 +0.22	37.80	36.90	37.02	1,160,500
17 May 13	36.91000 +1.40	37.11	35.14	35.51	1,378,100
16 May 13	35.51000 +0.58	35.70	33.99	34.81	1,188,100
15 May 13	34.93000 -0.19	35.28	34.30	35.18	650,700
14 May 13	35.12000 +0.50	35.47	34.42	35.20	908,600
13 May 13	34.62000 +0.82	35.03	33.31	33.62	1,262,000
10 May 13	33.80000 +0.72	33.83	32.01	32.82	1,439,300
09 May 13	33.08000 +1.67	34.34	32.00	32.05	2,269,100
08 May 13	31.41000 +0.19	31.65	30.19	31.64	1,153,400
07 May 13	31.22000 -0.65	32.20	31.05	31.81	1,001,700
06 May 13	31.87000 +0.34	32.24	31.10	31.73	1,200,600
03 May 13	31.53000 -1.06	33.27	31.28	32.98	2,036,400
02 May 13	32.59000 +1.44	33.26	31.06	31.06	2,537,500
01 May 13	31.15000 +2.11	31.40	30.00	30.32	2,461,100
30 Apr 13	29.04000 -0.90	30.26	28.90	30.15	2,088,500
29 Apr 13	29.94000 +0.14	30.68	29.36	29.90	1,592,200
26 Apr 13	29.80000 -0.50	30.99	29.73	30.15	1,236,800
25 Apr 13	30.30000 +0.11	31.12	29.75	30.22	2,067,800
24 Apr 13	30.19000 -0.73	30.92	29.53	30.92	2,220,100
23 Apr 13	30.92000 -1.60	32.75	30.77	32.55	3,338,200
22 Apr 13	32.52000 -0.34	33.94	31.62	33.90	2,425,800
19 Apr 13	32.86000 -0.89	34.72	32.78	33.80	1,728,000
18 Apr 13	33.75000 -1.38	35.50	33.33	35.24	1,461,700
17 Apr 13	35.13000 +1.14	35.59	33.16	33.94	2,145,700
16 Apr 13	33.99000 -5.25	34.94	33.06	34.65	6,812,100
15 Apr 13	39.24000 -0.97	40.71	38.86	40.14	3,258,000
12 Apr 13	40.21000 +0.88	40.35	38.54	39.03	1,453,600
11 Apr 13	39.33000 +0.48	40.61	37.26	39.02	3,081,600
10 Apr 13	38.85000 -1.00	40.25	38.30	40.21	2,959,800
09 Apr 13	39.85000 +4.00	42.20	35.72	36.28	5,922,100
08 Apr 13	35.85000 -0.36	37.10	34.88	37.06	2,387,600
05 Apr 13	36.21000 +1.78	36.94	34.25	34.69	3,558,800
04 Apr 13	34.43000 +0.38	36.09	34.14	34.82	1,730,900
03 Apr 13	34.05000 -2.60	36.99	32.80	36.84	2,189,800
02 Apr 13	36.65000 +0.86	36.71	35.27	36.05	1,381,600
01 Apr 13	35.79000 -1.16	37.48	35.30	36.79	1,391,200
28 Mar 13	36.95000 +0.68	37.70	36.42	36.42	1,780,200
27 Mar 13	36.27000 +0.15	36.52	34.95	35.80	1,506,400
26 Mar 13	36.12000 +1.46	36.55	34.47	34.77	2,333,800
25 Mar 13	34.66000 +1.89	34.74	33.21	33.74	2,037,000
22 Mar 13	32.77000 -0.79	33.81	32.19	33.60	1,012,700
21 Mar 13	33.56000 +0.79	33.95	32.80	32.99	1,203,400
20 Mar 13	32.77000 -0.32	34.00	32.65	33.50	1,427,200
19 Mar 13	33.09000 +0.06	34.94	32.50	34.60	2,111,800
18 Mar 13	33.03000 +0.78	33.60	31.90	32.00	1,654,400
15 Mar 13	32.25000 -1.19	33.99	32.09	33.75	2,213,300
14 Mar 13	33.44000 +2.37	34.39	31.03	31.33	4,168,300
13 Mar 13	31.07000 +0.45	31.32	30.30	30.59	1,176,900
12 Mar 13	30.61800 +0.31	30.67	29.61	30.30	760,200
11 Mar 13	30.31000 -0.12	30.60	29.92	30.43	753,200
08 Mar 13	30.43000 +0.22	31.07	29.81	30.29	1,680,000
07 Mar 13	30.21000 -1.10	31.70	29.53	30.42	2,424,400
06 Mar 13	31.31000 +0.88	31.74	30.27	30.80	1,728,100
05 Mar 13	30.43000 +0.36	31.73	29.60	30.74	2,297,100
04 Mar 13	30.07000 +0.48	30.92	28.35	30.37	2,318,000
01 Mar 13	29.59000 +0.30	30.00	28.35	28.88	1,957,500
28 Feb 13	29.29500 -2.22	32.00	29.02	31.57	2,155,200
27 Feb 13	31.51000 +2.48	32.40	28.96	29.18	3,849,100
26 Feb 13	29.03000 +0.51	29.75	28.53	28.61	1,192,200
25 Feb 13	28.52000 +0.69	29.07	27.70	27.85	989,100
22 Feb 13	27.83000 +0.22	27.89	27.09	27.51	674,300
21 Feb 13	27.60800 +0.14	28.55	26.88	27.96	1,365,200
20 Feb 13	27.47000 -0.14	28.10	27.00	27.43	951,800
19 Feb 13	27.61000 +1.31	27.74	26.32	26.44	1,128,300
15 Feb 13	26.30000 +0.17	27.08	25.80	26.23	927,800
14 Feb 13	26.13000 -0.73	27.23	25.86	26.28	1,233,800
13 Feb 13	26.86000 -0.20	27.35	26.50	27.16	705,300
12 Feb 13	27.06000 -0.39	27.75	26.84	27.66	751,400
11 Feb 13	27.45000 -1.46	28.60	27.11	27.94	1,740,000
08 Feb 13	28.91000 +0.87	29.15	27.89	28.20	1,055,700
07 Feb 13	28.04000 -0.01	28.70	27.34	27.81	1,177,200
06 Feb 13	28.05000 +0.17	28.25	27.57	27.78	614,900
05 Feb 13	27.88000 +0.37	28.09	27.20	27.56	492,100
04 Feb 13	27.51000 -0.09	28.50	27.09	27.46	642,200
01 Feb 13	27.60000 +0.55	28.35	27.13	27.42	831,500
31 Jan 13	27.05000 -0.09	27.61	26.10	27.36	838,100
30 Jan 13	27.14000 -0.04	29.30	24.50	26.93	3,718,800
29 Jan 13	27.18000 -0.17	27.43	26.66	27.06	575,200
28 Jan 13	27.35000 -0.56	28.25	26.80	28.03	1,281,200
25 Jan 13	27.91000 +3.52	28.00	25.18	25.56	2,351,300
24 Jan 13	24.39000 -0.29	25.64	24.25	24.41	907,600
23 Jan 13	24.68000 +0.33	24.85	24.26	24.48	692,400
22 Jan 13	24.35000 +0.38	24.44	23.46	24.18	802,400
18 Jan 13	23.97000 -0.05	24.58	23.85	23.99	802,700
17 Jan 13	24.02000 -0.68	25.60	23.88	24.85	1,612,300
16 Jan 13	24.70000 -0.77	25.59	24.55	25.25	1,076,700
15 Jan 13	25.47000 +0.25	26.13	24.70	25.00	658,400
14 Jan 13	25.22000 -0.96	26.50	25.10	25.94	802,300
11 Jan 13	26.18000 -0.01	26.50	24.80	26.41	1,400,000
10 Jan 13	26.19000 -0.87	27.90	25.86	27.71	1,212,100
09 Jan 13	27.06000 -1.22	28.79	26.94	28.57	1,445,800
08 Jan 13	28.28000 -0.67	29.49	27.55	29.24	1,046,800
07 Jan 13	28.95000 -0.05	29.36	28.50	29.05	626,000
04 Jan 13	29.00000 +0.86	29.63	27.50	28.41	1,467,500
03 Jan 13	28.14000 +1.90	29.12	26.22	26.25	2,272,600
02 Jan 13	26.24000 +0.44	27.19	25.87	27.18	822,400
31 Dec 12	25.80000 +2.01	25.86	23.79	23.79	1,292,900
28 Dec 12	23.79000 -0.75	24.90	23.65	24.49	586,600
27 Dec 12	24.54000 -0.19	25.07	23.75	24.74	1,569,600
26 Dec 12	24.73000 -0.51	25.64	24.67	25.19	379,200
24 Dec 12	25.24000 +0.43	25.25	24.61	24.80	361,300
21 Dec 12	24.81000 +0.10	25.15	24.11	24.50	2,588,600
20 Dec 12	24.71000 -0.64	25.35	24.50	25.25	743,400
19 Dec 12	25.35000 -0.75	26.25	25.35	26.20	606,400
18 Dec 12	26.10000 +1.65	26.15	24.25	24.70	1,320,100
17 Dec 12	24.45000 -0.81	25.47	24.22	25.41	2,019,800
14 Dec 12	25.26000 +0.00	25.89	25.25	25.32	1,557,600
13 Dec 12	25.26000 -0.18	26.68	25.20	26.58	4,610,300
12 Dec 12	25.44000 -0.48	26.16	25.10	25.98	730,600
11 Dec 12	25.92000 -0.33	26.50	25.81	26.33	520,300
10 Dec 12	26.25000 +0.93	26.62	25.00	25.25	937,900
07 Dec 12	25.32000 -2.16	27.88	25.22	26.18	3,678,800
06 Dec 12	27.48000 -0.10	29.40	26.62	27.04	1,173,900
05 Dec 12	27.58000 -1.59	29.52	27.47	29.33	859,600
04 Dec 12	29.17000 -0.73	30.39	28.93	29.90	732,000
03 Dec 12	29.90000 +0.57	30.00	28.85	29.50	819,100
30 Nov 12	29.33000 -0.07	29.62	28.85	29.18	650,200
29 Nov 12	29.40000 -0.81	30.72	29.17	30.64	1,318,000
28 Nov 12	30.21000 +1.46	31.13	27.45	28.34	4,396,600
27 Nov 12	28.75000 -2.26	31.87	28.65	31.52	2,384,100
26 Nov 12	31.01000 +1.66	31.44	29.80	30.15	2,188,100
23 Nov 12	29.35000 +1.02	29.48	28.47	29.25	1,195,400
21 Nov 12	28.33000 +1.33	29.48	28.12	28.55	2,943,100
20 Nov 12	27.00000 +0.55	27.48	26.47	26.89	950,500
19 Nov 12	26.45000 +0.62	27.50	25.98	26.45	1,087,500
16 Nov 12	25.83000 -0.19	26.18	24.72	26.18	1,212,400
15 Nov 12	26.02000 +0.74	27.25	25.25	25.50	1,311,900
14 Nov 12	25.28000 -1.58	27.23	25.10	26.93	1,766,800
13 Nov 12	26.86000 -0.27	27.94	26.35	26.58	2,241,900
12 Nov 12	27.13000 +4.38	27.18	23.54	23.56	3,967,300
09 Nov 12	22.75000 +0.52	22.90	21.86	22.02	645,500
08 Nov 12	22.23000 -0.38	23.88	22.22	22.55	1,592,300
07 Nov 12	22.61000 -1.25	23.83	22.51	23.30	1,311,300
06 Nov 12	23.86000 +0.01	25.34	23.65	24.39	1,817,900
05 Nov 12	23.85000 +1.34	24.72	22.03	22.46	2,013,000
02 Nov 12	22.51000 -0.76	23.30	21.95	23.24	942,900
01 Nov 12	23.27000 +1.94	24.40	21.33	21.61	1,842,900
31 Oct 12	21.33000 -1.14	22.86	21.21	22.81	1,018,000
26 Oct 12	22.47000 -0.62	23.41	22.25	23.34	896,000
25 Oct 12	23.09000 -1.16	24.67	22.81	24.50	1,708,300
24 Oct 12	24.25000 +0.92	24.99	22.50	23.50	1,952,500
23 Oct 12	23.33000 -0.80	25.35	23.15	23.95	1,954,900
22 Oct 12	24.13000 -0.28	24.90	23.18	24.64	2,585,000
19 Oct 12	24.41000 -2.12	26.72	24.32	26.58	2,345,000
18 Oct 12	26.53000 -1.36	28.15	26.51	27.62	1,546,900
17 Oct 12	27.89000 -0.26	29.19	27.54	28.01	2,339,000
16 Oct 12	28.15000 +0.79	28.69	26.74	27.47	3,208,000
15 Oct 12	27.36000 +0.25	29.00	25.57	28.80	6,733,500
12 Oct 12	27.11000 -3.62	31.15	27.01	30.73	3,628,000
11 Oct 12	30.73000 -0.98	32.65	30.64	32.19	2,033,100
10 Oct 12	31.71000 -1.62	34.55	30.90	33.33	2,023,300
09 Oct 12	33.33000 +0.48	35.05	32.27	32.83	2,361,800
08 Oct 12	32.85000 -1.45	35.57	30.90	35.50	4,180,100
05 Oct 12	34.30000 -3.62	38.75	33.87	36.83	6,822,000
04 Oct 12	37.92000 +22.93	44.90	37.28	41.70	9,395,500
03 Oct 12	14.99000 +0.00	14.99	14.99	14.99	27,917,000
02 Oct 12	14.99000 -1.54	17.12	14.84	16.99	2,678,400
01 Oct 12	16.53000 +1.00	16.69	15.95	15.98	2,233,900
28 Sep 12	15.53000 +0.82	15.60	14.43	14.67	1,501,400
27 Sep 12	14.71000 +0.40	14.79	14.27	14.32	896,400
26 Sep 12	14.31000 -0.05	14.58	14.01	14.35	704,300
25 Sep 12	14.36000 -0.08	14.70	13.99	14.50	1,203,500
24 Sep 12	14.44000 -0.03	15.38	14.35	14.63	1,827,200
21 Sep 12	14.47000 -0.27	14.97	14.44	14.69	1,127,400
20 Sep 12	14.74000 -0.16	15.16	14.53	15.01	1,010,300
19 Sep 12	14.90000 -0.96	15.70	14.84	15.69	1,456,200
18 Sep 12	15.86000 +1.01	16.25	15.35	15.46	3,495,400
17 Sep 12	14.85000 +0.92	14.90	13.96	13.97	2,192,300
14 Sep 12	13.93000 -0.01	14.17	13.67	14.01	939,300
13 Sep 12	13.94000 +0.98	14.15	12.49	12.49	1,711,200
12 Sep 12	12.96000 -0.65	14.26	12.91	14.26	1,673,300
11 Sep 12	13.61000 -0.63	14.27	13.59	14.27	1,249,300
10 Sep 12	14.24000 -0.70	15.47	14.23	15.10	1,094,700
07 Sep 12	14.94000 +0.39	15.04	13.35	14.45	2,367,600
06 Sep 12	14.55000 -0.99	15.74	14.49	15.64	1,468,400
05 Sep 12	15.54000 +0.62	16.44	15.26	15.37	2,328,500
04 Sep 12	14.92000 -0.90	16.40	14.25	16.00	3,412,200
31 Aug 12	15.82000 +1.42	16.32	14.40	14.60	3,382,600
30 Aug 12	14.40000 +1.80	15.18	14.05	14.10	4,992,300
29 Aug 12	12.60000 +0.15	12.89	12.40	12.74	839,200
28 Aug 12	12.45000 +0.18	12.96	12.30	12.39	1,955,600
27 Aug 12	12.27000 +1.49	12.59	11.65	11.68	3,505,400
24 Aug 12	10.78000 +0.70	10.86	10.05	10.11	1,137,100
23 Aug 12	10.08000 +0.00	10.25	9.99	10.25	323,700
22 Aug 12	10.08000 -0.08	10.33	9.95	10.17	476,600
21 Aug 12	10.16000 +0.02	10.98	9.98	10.18	1,889,200
20 Aug 12	10.14000 +0.07	10.26	9.82	9.92	512,400
17 Aug 12	10.07000 -0.08	10.50	9.97	10.11	805,800
16 Aug 12	10.15000 +0.95	10.50	9.05	9.27	1,662,700
15 Aug 12	9.20000 +0.78	10.78	8.82	9.00	3,999,800
14 Aug 12	8.42000 -0.07	8.53	8.25	8.51	278,400
13 Aug 12	8.49000 +0.22	8.57	8.08	8.27	321,300
10 Aug 12	8.27000 +0.22	8.40	7.92	8.22	304,500
09 Aug 12	8.05000 +0.25	8.10	7.50	7.80	1,025,800
08 Aug 12	7.80000 -0.51	8.49	7.76	8.45	643,200
07 Aug 12	8.31000 +0.03	8.82	8.20	8.24	440,100
06 Aug 12	8.28000 -0.45	8.50	7.97	8.50	981,900
03 Aug 12	8.73000 -0.02	9.01	8.65	8.92	515,100
02 Aug 12	8.75000 -0.43	9.55	8.50	9.18	969,600
01 Aug 12	9.18000 +0.11	9.33	8.71	9.19	1,396,900
31 Jul 12	9.07000 -0.40	9.53	8.58	9.50	1,475,600
30 Jul 12	9.47000 +1.01	10.25	8.61	8.82	4,887,800
27 Jul 12	8.46000 +0.57	8.59	7.80	8.08	2,120,700
26 Jul 12	7.89000 +0.17	8.13	7.28	7.96	1,976,600
25 Jul 12	7.72000 -0.80	8.47	7.53	8.29	4,445,400
24 Jul 12	8.52000 +5.06	9.11	7.03	7.36	16,889,000
23 Jul 12	3.46000 -0.15	3.61	3.45	3.53	71,400
20 Jul 12	3.61000 -0.08	3.74	3.53	3.68	82,500
19 Jul 12	3.69000 +0.02	4.02	3.63	3.83	206,700
18 Jul 12	3.67000 -0.15	3.74	3.65	3.71	104,100
17 Jul 12	3.82000 -0.10	4.03	3.63	3.94	179,100
16 Jul 12	3.92000 +0.09	3.92	3.73	3.73	75,000
13 Jul 12	3.83000 -0.30	4.24	3.60	4.24	120,300
12 Jul 12	4.13000 +0.20	4.22	3.30	3.30	929,400
11 Jul 12	3.93000 +0.14	3.99	3.79	3.90	11,800
10 Jul 12	3.78600 -0.05	3.96	3.79	3.96	87,300
09 Jul 12	3.83700 -0.04	3.96	3.78	3.90	91,700
06 Jul 12	3.87600 +0.21	3.90	3.72	3.74	55,000
05 Jul 12	3.66600 -0.11	4.02	3.67	3.78	123,800
03 Jul 12	3.78060 +0.11	3.84	3.66	3.67	60,000
02 Jul 12	3.66720 -0.09	3.84	3.61	3.69	191,700
29 Jun 12	3.75600 -0.05	3.99	3.76	3.84	87,300
28 Jun 12	3.81000 -0.21	4.03	3.78	4.02	67,300
27 Jun 12	4.02000 +0.12	4.20	3.79	4.14	77,900
26 Jun 12	3.90000 +0.24	3.94	3.69	3.69	140,900
25 Jun 12	3.66000 -0.18	3.89	3.66	3.78	195,700
22 Jun 12	3.84000 -0.24	4.26	3.72	4.14	3,288,500
21 Jun 12	4.08000 -0.08	4.32	4.02	4.17	143,300
20 Jun 12	4.15560 +0.14	4.38	4.03	4.03	77,000
19 Jun 12	4.02000 +0.00	4.50	3.86	3.86	206,900
18 Jun 12	4.02000 +0.06	4.20	3.78	3.92	128,700
15 Jun 12	3.96000 -0.24	4.20	3.87	4.18	170,600
14 Jun 12	4.20000 +0.24	4.20	3.84	3.96	90,200
13 Jun 12	3.95640 +0.18	4.01	3.78	3.80	75,300
12 Jun 12	3.78000 -0.06	3.96	3.72	3.88	120,200
11 Jun 12	3.84000 -0.31	4.15	3.84	4.15	80,400
08 Jun 12	4.14720 -0.05	4.50	3.91	4.15	53,200
07 Jun 12	4.20060 -0.18	4.92	4.05	4.44	104,500
06 Jun 12	4.38000 +0.48	4.38	3.90	3.90	115,300
05 Jun 12	3.90000 -0.05	4.02	3.62	3.84	105,400
04 Jun 12	3.95100 +0.26	4.02	3.66	3.66	77,600
01 Jun 12	3.69540 -0.20	3.90	3.66	3.80	97,500
31 May 12	3.89880 -0.18	4.14	3.68	4.08	69,000
30 May 12	4.08120 -0.22	4.26	4.03	4.26	54,400
29 May 12	4.30380 -0.01	4.56	4.14	4.14	78,000
25 May 12	4.31100 -0.07	4.56	4.26	4.39	44,500
24 May 12	4.38000 -0.18	4.68	4.03	4.68	105,200
23 May 12	4.56000 +0.42	4.62	3.92	4.09	114,100
22 May 12	4.14000 +0.11	4.20	4.02	4.04	120,000
21 May 12	4.03020 +0.37	4.08	3.66	3.66	175,400
18 May 12	3.66000 -0.35	4.02	2.60	4.00	199,300
17 May 12	4.01100 -0.31	4.32	3.99	4.20	146,400
16 May 12	4.32180 -0.17	4.68	4.27	4.50	89,700
15 May 12	4.48980 -0.07	4.80	4.44	4.50	102,900
14 May 12	4.55940 -0.07	4.62	4.44	4.56	91,600
11 May 12	4.62900 -0.41	5.04	4.57	4.92	162,900
10 May 12	5.04000 +0.30	5.10	4.74	4.80	87,600
09 May 12	4.74000 -0.18	4.86	4.68	4.86	99,500
08 May 12	4.91940 +0.36	4.92	4.50	4.56	198,400
07 May 12	4.56000 -0.43	5.04	4.56	5.04	197,000
04 May 12	4.99500 -0.11	5.22	4.99	5.10	107,800
03 May 12	5.10000 +0.12	5.34	5.10	5.28	191,900
02 May 12	4.98000 -0.06	5.11	4.96	5.04	122,100
01 May 12	5.04000 +0.03	5.22	4.97	4.98	112,900
30 Apr 12	5.00580 +0.00	5.28	4.98	5.10	156,100
27 Apr 12	5.00100 -0.22	5.34	4.96	5.25	113,700
26 Apr 12	5.22000 -0.06	5.46	5.16	5.29	107,600
25 Apr 12	5.28000 -0.12	5.40	5.18	5.40	238,400
24 Apr 12	5.40000 +0.12	5.40	5.22	5.30	114,100
23 Apr 12	5.27940 +0.00	5.37	5.16	5.34	127,600
20 Apr 12	5.28000 -0.30	5.82	5.22	5.82	153,300
19 Apr 12	5.57520 +0.23	5.70	5.38	5.40	107,800
18 Apr 12	5.34060 -0.06	5.46	5.18	5.33	168,300
17 Apr 12	5.40060 -0.84	6.24	5.40	6.18	372,800
16 Apr 12	6.24000 +0.00	6.54	5.89	6.24	233,500
13 Apr 12	6.24000 -0.36	6.30	6.06	6.24	262,000
12 Apr 12	6.60000 +0.18	6.66	6.42	6.54	205,500
11 Apr 12	6.42000 +0.06	6.84	6.42	6.72	611,300
10 Apr 12	6.36000 -0.12	6.72	6.30	6.48	280,300
09 Apr 12	6.48000 +0.42	6.60	6.18	6.24	359,400
05 Apr 12	6.06000 -0.42	6.54	6.00	6.36	382,900
04 Apr 12	6.48000 -0.18	6.84	6.30	6.72	279,700
03 Apr 12	6.66000 +0.00	6.96	6.54	6.66	349,000
02 Apr 12	6.66000 -2.58	7.80	6.36	7.56	2,405,300
30 Mar 12	9.24000 +0.18	9.30	8.76	9.30	177,400
29 Mar 12	9.06000 +0.30	9.06	8.40	8.76	131,300
28 Mar 12	8.76000 -0.72	9.48	8.46	9.42	290,700
27 Mar 12	9.48000 -0.12	9.84	9.23	9.60	211,900
26 Mar 12	9.60000 +0.36	9.84	9.30	9.42	328,000
23 Mar 12	9.24000 +0.66	9.36	8.46	8.58	242,300
22 Mar 12	8.58000 -0.06	8.82	8.16	8.16	224,100
21 Mar 12	8.64000 -0.60	9.36	8.16	9.36	427,700
20 Mar 12	9.24000 +0.30	9.24	8.88	9.06	378,900
19 Mar 12	8.94000 +0.66	9.00	8.34	8.34	308,500
16 Mar 12	8.28000 +0.12	8.64	8.10	8.28	276,500
15 Mar 12	8.16000 +0.24	8.22	7.80	8.04	265,400
14 Mar 12	7.92000 +0.96	8.10	6.90	7.02	720,600
13 Mar 12	6.96000 +0.36	7.08	6.66	6.72	273,100
12 Mar 12	6.60000 +0.18	6.84	6.48	6.60	290,600
09 Mar 12	6.42000 +0.18	6.48	6.18	6.24	113,100
08 Mar 12	6.24000 +0.12	6.24	6.00	6.12	99,600
07 Mar 12	6.12000 -0.06	6.24	6.00	6.18	133,900
06 Mar 12	6.18000 -0.12	6.23	6.00	6.12	168,800
05 Mar 12	6.30000 +0.18	6.36	6.12	6.18	74,600
02 Mar 12	6.12000 -0.06	6.66	6.12	6.42	114,200
01 Mar 12	6.18000 -0.06	6.42	6.18	6.18	78,000
29 Feb 12	6.24000 -0.30	6.78	6.12	6.60	208,400
28 Feb 12	6.54000 +0.06	7.20	6.54	6.78	320,900
27 Feb 12	6.48000 +0.42	6.48	6.06	6.06	78,700
24 Feb 12	6.06000 -0.18	6.30	6.00	6.24	65,500
23 Feb 12	6.24000 +0.30	6.24	5.94	6.00	73,500
22 Feb 12	5.94000 -0.06	6.42	5.88	6.00	114,700
21 Feb 12	6.00000 -0.36	6.36	6.00	6.30	97,600
17 Feb 12	6.36000 -0.18	6.66	6.30	6.60	64,900
16 Feb 12	6.54000 +0.30	6.54	6.24	6.24	87,700
15 Feb 12	6.24000 -0.12	6.78	6.18	6.42	78,800
14 Feb 12	6.36000 -0.48	6.90	6.00	6.84	149,100
13 Feb 12	6.84000 +0.18	6.84	6.66	6.72	75,900
10 Feb 12	6.66000 -0.54	7.14	6.00	7.14	197,100
09 Feb 12	7.20000 +0.30	7.38	6.93	7.08	316,100
08 Feb 12	6.90000 +0.24	6.96	6.36	6.78	232,900
07 Feb 12	6.66000 +0.06	7.02	6.54	6.84	242,600
06 Feb 12	6.60000 +0.60	6.66	6.12	6.12	204,100
03 Feb 12	6.00000 +0.36	6.12	5.70	5.70	304,900
02 Feb 12	5.64420 +0.24	5.70	5.22	5.33	155,000
01 Feb 12	5.40000 +0.00	5.64	5.10	5.42	116,800
31 Jan 12	5.39940 -0.01	5.47	5.18	5.47	47,200
30 Jan 12	5.40600 -0.11	5.91	5.34	5.52	45,800
27 Jan 12	5.52000 +0.06	5.69	5.28	5.46	138,800
26 Jan 12	5.46000 -0.06	5.70	5.28	5.64	79,000
25 Jan 12	5.52000 +0.24	5.52	5.22	5.52	64,700
24 Jan 12	5.28000 +0.12	5.28	5.10	5.15	49,500
23 Jan 12	5.16000 +0.24	5.46	4.86	4.86	72,300
20 Jan 12	4.92000 -0.24	5.22	4.80	5.16	78,100
19 Jan 12	5.16000 -0.18	5.40	5.11	5.36	43,800
18 Jan 12	5.34000 +0.04	5.52	5.10	5.26	71,700
17 Jan 12	5.30100 -0.34	5.94	5.23	5.70	105,900
13 Jan 12	5.64000 +0.18	5.70	5.10	5.10	84,200
12 Jan 12	5.46060 -0.12	5.70	5.17	5.70	67,100
11 Jan 12	5.57880 +0.06	5.58	5.11	5.51	122,000
10 Jan 12	5.52000 +0.30	5.82	5.22	5.31	140,500
09 Jan 12	5.22000 +0.29	5.45	4.91	5.22	158,500
06 Jan 12	4.92600 +0.37	5.19	4.50	4.56	205,700
05 Jan 12	4.56000 +0.06	4.62	4.27	4.56	72,300
04 Jan 12	4.50000 +0.06	4.53	4.38	4.50	64,700
03 Jan 12	4.44000 -0.03	4.53	4.18	4.53	110,800
30 Dec 11	4.47000 -0.09	4.56	4.20	4.53	114,000
29 Dec 11	4.55760 +0.30	4.62	4.16	4.32	183,400
28 Dec 11	4.26000 -0.24	4.62	4.23	4.43	103,000
27 Dec 11	4.50000 -0.12	4.88	4.32	4.65	121,900
23 Dec 11	4.62000 +0.00	4.98	4.50	4.74	112,500
22 Dec 11	4.62000 +0.18	4.91	4.27	4.50	171,500
21 Dec 11	4.44000 +0.84	4.50	3.57	3.57	171,400
20 Dec 11	3.60000 +0.36	3.78	3.30	3.34	166,100
19 Dec 11	3.24000 -0.12	3.54	3.24	3.33	121,000
16 Dec 11	3.36000 +0.09	3.66	3.24	3.30	311,900
15 Dec 11	3.27000 -0.15	3.60	3.02	3.42	343,700
14 Dec 11	3.41940 -0.54	3.78	3.30	3.78	329,700
13 Dec 11	3.96000 -0.42	4.68	3.96	4.44	138,000
12 Dec 11	4.38000 +0.12	4.44	4.14	4.17	102,200
09 Dec 11	4.26000 +0.20	4.32	4.08	4.08	65,600
08 Dec 11	4.05780 -0.14	4.32	4.02	4.20	74,100
07 Dec 11	4.20000 -0.07	4.26	4.08	4.22	75,300
06 Dec 11	4.27200 +0.01	4.44	4.20	4.26	102,400
05 Dec 11	4.26000 +0.12	4.26	4.15	4.25	98,700
02 Dec 11	4.14000 +0.06	4.38	4.14	4.20	86,300
01 Dec 11	4.08000 -0.30	4.42	4.04	4.26	83,400
30 Nov 11	4.38000 +0.18	4.44	4.08	4.42	135,300
29 Nov 11	4.20000 -0.13	4.48	4.20	4.35	77,200
28 Nov 11	4.32540 +0.25	4.44	4.20	4.22	102,200
25 Nov 11	4.08000 -0.14	4.32	4.05	4.22	38,900
23 Nov 11	4.22400 -0.40	4.71	4.14	4.71	107,700
22 Nov 11	4.62000 -0.12	5.04	4.62	4.74	81,800
21 Nov 11	4.74000 -0.12	5.10	4.63	4.80	128,700
18 Nov 11	4.86000 -0.24	5.28	4.75	5.04	134,000
17 Nov 11	5.10000 -0.18	5.40	5.04	5.28	95,700
16 Nov 11	5.28000 +0.06	5.46	5.13	5.16	99,100
15 Nov 11	5.22000 +0.40	5.28	4.92	4.92	103,200
14 Nov 11	4.81680 -0.28	5.16	4.74	4.98	76,200
11 Nov 11	5.10000 +0.03	5.16	4.92	5.14	66,900
10 Nov 11	5.07000 +0.09	5.07	4.92	5.04	75,600
09 Nov 11	4.98000 -0.36	5.40	4.86	5.22	123,900
08 Nov 11	5.34000 +0.06	5.52	5.28	5.32	108,700
07 Nov 11	5.28000 -0.13	5.52	5.25	5.38	81,200
04 Nov 11	5.41500 -0.47	5.99	5.10	5.99	115,000
03 Nov 11	5.88000 +0.12	5.88	5.61	5.83	71,100
02 Nov 11	5.75940 +0.24	5.88	5.60	5.82	67,800
01 Nov 11	5.52120 -0.36	5.82	5.46	5.64	87,000
31 Oct 11	5.88000 -0.18	6.12	5.82	6.06	78,500
28 Oct 11	6.06000 -0.12	6.12	5.94	6.12	97,100
27 Oct 11	6.18000 +0.46	6.18	5.71	5.88	181,700
26 Oct 11	5.71800 +0.13	5.88	5.52	5.88	83,600
25 Oct 11	5.58540 -0.10	5.76	5.47	5.64	105,700
24 Oct 11	5.68740 +0.29	5.69	5.40	5.40	148,200
21 Oct 11	5.39340 +0.23	5.57	5.22	5.52	144,900
20 Oct 11	5.16000 +0.06	5.28	5.10	5.16	59,100
19 Oct 11	5.10060 -0.24	5.37	5.04	5.28	104,600
18 Oct 11	5.34000 +0.24	5.37	4.98	5.37	152,000
17 Oct 11	5.10000 -0.30	5.52	5.01	5.33	162,400
14 Oct 11	5.40000 -0.90	5.64	4.63	5.28	1,244,500
13 Oct 11	6.30000 -0.24	6.60	6.12	6.60	96,800
12 Oct 11	6.54000 +0.24	6.66	6.36	6.60	92,600
11 Oct 11	6.30000 +0.12	6.30	5.88	6.06	105,900
10 Oct 11	6.18000 +0.30	6.18	5.64	6.00	175,300
07 Oct 11	5.88120 -0.36	6.30	5.82	6.24	232,400
06 Oct 11	6.24000 +0.00	6.30	5.88	6.24	180,600
05 Oct 11	6.24000 +0.00	6.42	6.00	6.18	170,400
04 Oct 11	6.24000 +0.36	6.30	5.40	5.76	251,100
03 Oct 11	5.88000 -0.84	6.67	5.76	6.60	244,300
30 Sep 11	6.72000 +0.30	6.96	6.42	6.42	165,400
29 Sep 11	6.42000 +0.12	6.60	6.36	6.48	166,200
28 Sep 11	6.30000 -0.42	6.84	6.30	6.72	218,200
27 Sep 11	6.72000 -0.06	6.96	6.54	6.96	258,300
26 Sep 11	6.78000 -0.06	7.02	6.60	6.96	150,300
23 Sep 11	6.84000 +0.12	7.02	6.66	6.72	115,400
22 Sep 11	6.72000 -0.18	6.90	6.60	6.72	380,500
21 Sep 11	6.90000 -0.30	7.86	6.90	7.20	295,500
20 Sep 11	7.20000 -0.30	7.86	7.20	7.62	209,100
19 Sep 11	7.50000 -0.54	7.80	7.38	7.80	233,100
16 Sep 11	8.04000 +0.66	8.10	7.32	7.50	362,500
15 Sep 11	7.38000 +0.12	7.44	7.14	7.32	127,300
14 Sep 11	7.26000 +0.18	7.32	7.01	7.14	173,900
13 Sep 11	7.08000 +0.00	7.32	6.96	7.14	193,600
12 Sep 11	7.08000 +0.00	7.32	6.72	6.96	208,800
09 Sep 11	7.08000 -0.24	7.80	7.02	7.26	333,600
08 Sep 11	7.32000 +0.36	7.98	7.20	7.20	612,600
07 Sep 11	6.96000 +0.48	7.02	6.57	6.60	206,500
06 Sep 11	6.48000 -0.06	6.72	6.24	6.30	160,000
02 Sep 11	6.54000 -0.48	6.84	6.12	6.84	334,300
01 Sep 11	7.02000 -0.42	7.56	6.96	7.38	208,300
31 Aug 11	7.44000 -0.18	7.68	7.08	7.62	205,400
30 Aug 11	7.62000 +0.36	7.62	7.02	7.20	175,800
29 Aug 11	7.26000 +0.30	7.32	6.96	7.14	155,400
26 Aug 11	6.96000 +0.36	6.96	6.30	6.60	206,400
25 Aug 11	6.60000 -0.42	7.14	6.48	7.02	107,800
24 Aug 11	7.02000 -0.06	7.02	6.42	7.02	111,300
23 Aug 11	7.08000 +0.54	7.08	6.42	6.60	178,100
22 Aug 11	6.54000 +0.18	6.84	6.42	6.66	174,800
19 Aug 11	6.36000 -0.66	7.14	6.36	6.90	268,500
18 Aug 11	7.02000 -0.54	7.56	6.96	7.32	316,200
17 Aug 11	7.56000 +0.36	7.86	7.26	7.32	134,000
16 Aug 11	7.20000 -0.30	7.62	7.08	7.62	126,600
15 Aug 11	7.50000 +0.48	7.50	7.08	7.14	117,600
12 Aug 11	7.02000 +0.00	7.20	6.90	7.08	143,300
11 Aug 11	7.02000 +0.30	7.20	6.72	6.72	161,600
10 Aug 11	6.72000 -0.78	7.65	6.66	7.32	160,000
09 Aug 11	7.50000 +0.60	7.56	6.66	6.96	207,200
08 Aug 11	6.90000 -0.42	7.32	6.90	6.90	353,300
05 Aug 11	7.32000 -0.18	7.80	7.02	7.56	213,800
04 Aug 11	7.50000 -0.60	8.34	7.50	7.92	243,100
03 Aug 11	8.10000 -0.30	8.58	7.80	8.40	233,000
02 Aug 11	8.40000 -0.24	9.00	8.40	8.64	152,100
01 Aug 11	8.64000 -0.18	9.24	8.64	8.94	95,800
29 Jul 11	8.82000 +0.00	8.94	8.40	8.76	95,000
28 Jul 11	8.82000 +0.06	9.30	8.64	8.82	110,400
27 Jul 11	8.76000 -0.60	9.72	8.70	9.30	203,600
26 Jul 11	9.36000 -0.36	9.96	9.36	9.72	77,800
25 Jul 11	9.72000 +0.12	9.96	9.42	9.78	157,771
22 Jul 11	9.60000 -0.24	9.84	9.60	9.84	135,887
21 Jul 11	9.84000 +0.12	10.08	9.66	9.84	169,500
20 Jul 11	9.72000 -0.12	10.08	9.48	9.60	191,800
19 Jul 11	9.84000 +0.36	9.84	9.36	9.60	184,200
18 Jul 11	9.48000 -0.18	9.66	9.36	9.54	111,600
15 Jul 11	9.66000 -0.06	9.75	9.60	9.72	84,500
14 Jul 11	9.72000 -0.06	9.90	9.60	9.78	75,200
13 Jul 11	9.78000 +0.24	9.96	9.56	9.60	111,000
12 Jul 11	9.54000 -0.18	9.84	9.30	9.66	180,900
11 Jul 11	9.72000 -0.18	10.08	9.30	9.78	142,900
08 Jul 11	9.90000 +0.06	10.20	9.30	9.66	195,307
07 Jul 11	9.84000 +0.12	9.96	9.60	9.66	174,757
06 Jul 11	9.72000 +0.78	9.90	8.88	8.94	312,200
05 Jul 11	8.94000 +0.18	8.94	8.58	8.70	118,300
01 Jul 11	8.76000 +0.18	8.82	8.58	8.64	83,600
30 Jun 11	8.58000 -0.06	8.82	8.58	8.64	99,900
29 Jun 11	8.64000 -0.06	8.94	8.58	8.70	135,500
28 Jun 11	8.70000 +0.36	8.82	8.28	8.34	187,800
27 Jun 11	8.34000 -0.06	8.40	8.16	8.40	113,200
24 Jun 11	8.40000 +0.24	8.40	8.10	8.28	221,000
23 Jun 11	8.16000 -0.12	8.28	8.10	8.28	153,900
22 Jun 11	8.28000 -0.18	8.64	8.28	8.46	144,100
21 Jun 11	8.46000 +0.18	8.46	8.16	8.16	128,400
20 Jun 11	8.28000 -0.06	8.46	8.10	8.34	111,200
17 Jun 11	8.34000 +0.00	8.46	8.16	8.34	189,500
16 Jun 11	8.34000 +0.18	8.58	8.16	8.46	196,700
15 Jun 11	8.16000 -0.36	8.58	8.10	8.40	141,100
14 Jun 11	8.52000 +0.42	8.52	8.16	8.16	166,000
13 Jun 11	8.10000 +0.00	8.58	7.98	8.10	205,200
10 Jun 11	8.10000 -0.42	8.76	8.10	8.46	313,200
09 Jun 11	8.52000 -0.84	9.42	8.40	9.36	723,700
08 Jun 11	9.36000 -0.12	9.66	9.24	9.60	140,885
07 Jun 11	9.48000 +0.18	9.60	9.36	9.42	100,841
06 Jun 11	9.30000 -0.30	10.02	9.30	9.60	146,900
03 Jun 11	9.60000 -0.24	9.90	9.60	9.78	104,500
02 Jun 11	9.84000 +0.54	10.08	9.36	9.36	233,800
01 Jun 11	9.30000 -0.36	9.78	9.30	9.66	131,000
31 May 11	9.66000 +0.06	9.96	9.54	9.78	146,800
27 May 11	9.60000 -0.12	9.90	9.60	9.72	112,500
26 May 11	9.72000 +0.18	9.78	9.54	9.72	87,800
25 May 11	9.54000 +0.12	9.69	9.42	9.42	161,400
24 May 11	9.42000 -0.36	10.05	9.36	9.78	187,900
23 May 11	9.78000 -0.12	10.14	9.78	9.84	233,300
20 May 11	9.90000 -0.48	10.50	9.90	10.32	172,000
19 May 11	10.38000 +0.00	10.56	10.26	10.38	158,400
18 May 11	10.38000 -0.06	10.56	10.26	10.50	125,200
17 May 11	10.44000 -0.12	10.80	10.32	10.56	155,200
16 May 11	10.56000 -0.36	10.92	10.50	10.74	164,100
13 May 11	10.92000 -0.30	11.22	10.71	11.22	182,200
12 May 11	11.22000 +0.12	11.22	10.62	10.98	216,600
11 May 11	11.10000 -0.06	11.16	10.98	11.10	199,700
10 May 11	11.16000 +0.36	11.28	10.92	10.92	261,500
09 May 11	10.80000 +0.36	10.92	10.29	10.50	330,200
06 May 11	10.44000 +0.36	10.86	10.20	10.50	216,100
05 May 11	10.08000 +0.06	10.38	9.90	9.96	184,500
04 May 11	10.02000 -0.30	10.44	10.02	10.38	183,900
03 May 11	10.32000 -0.54	10.86	10.32	10.80	250,000
02 May 11	10.86000 +0.12	11.10	10.44	10.86	349,500
29 Apr 11	10.74000 -0.24	11.28	10.62	11.10	913,300
28 Apr 11	10.98000 +0.60	10.98	10.20	10.32	750,000
27 Apr 11	10.38000 +0.00	10.50	10.14	10.50	294,800
26 Apr 11	10.38000 +0.06	10.50	10.14	10.38	233,300
25 Apr 11	10.32000 +0.06	10.50	10.14	10.32	200,700
21 Apr 11	10.26000 -0.30	10.62	10.20	10.62	159,700
20 Apr 11	10.56000 +0.42	10.62	10.14	10.20	285,900
19 Apr 11	10.14000 -0.12	10.44	10.08	10.32	205,600
18 Apr 11	10.26000 -0.06	10.38	10.02	10.38	270,500
15 Apr 11	10.32000 +0.36	10.38	9.96	10.02	202,000
14 Apr 11	9.96000 -0.36	10.32	9.96	10.32	223,000
13 Apr 11	10.32000 +0.18	10.56	10.20	10.38	410,200
12 Apr 11	10.14000 +0.48	10.38	9.96	9.96	534,100
11 Apr 11	9.66000 -0.05	9.96	9.51	9.72	190,000
08 Apr 11	9.71400 -0.13	9.84	9.60	9.84	197,300
07 Apr 11	9.84000 +0.36	10.02	9.54	9.66	518,300
06 Apr 11	9.48000 +0.06	9.60	9.36	9.54	198,100
05 Apr 11	9.42000 +0.00	9.60	9.30	9.42	51,576
04 Apr 11	9.42000 +0.12	9.66	9.30	9.42	68,400
01 Apr 11	9.30000 -1.86	9.90	9.12	9.36	2,210,900
31 Mar 11	11.16000 -0.36	11.52	11.04	11.46	154,200
30 Mar 11	11.52000 +0.36	11.63	11.22	11.22	93,700
29 Mar 11	11.16000 +0.42	11.16	10.68	10.68	130,200
28 Mar 11	10.74000 -0.12	10.98	10.62	10.92	114,500
25 Mar 11	10.86000 -0.06	11.16	10.74	11.04	160,200
24 Mar 11	10.92000 -0.06	11.16	10.68	10.98	96,100
23 Mar 11	10.98000 +0.48	10.98	10.44	10.50	129,700
22 Mar 11	10.50000 -0.12	10.86	10.50	10.62	91,200
21 Mar 11	10.62000 -0.12	11.16	10.50	10.80	108,200
18 Mar 11	10.74000 +0.36	10.74	10.44	10.44	101,700
17 Mar 11	10.38000 +0.06	10.80	10.32	10.38	103,400
16 Mar 11	10.32000 -0.42	10.86	10.26	10.62	179,200
15 Mar 11	10.74000 -0.30	10.86	10.44	10.80	314,400
14 Mar 11	11.04000 -0.36	11.34	10.92	11.28	153,700
11 Mar 11	11.40000 +0.12	11.88	10.92	11.10	241,300
10 Mar 11	11.28000 -0.30	11.64	11.28	11.40	158,600
09 Mar 11	11.58000 +0.18	11.70	11.40	11.46	119,900
08 Mar 11	11.40000 +0.00	11.70	11.34	11.40	107,700
07 Mar 11	11.40000 -0.30	11.94	11.34	11.70	121,400
04 Mar 11	11.70000 +0.00	12.00	11.46	11.76	85,000
03 Mar 11	11.70000 +0.00	11.88	11.46	11.82	96,700
02 Mar 11	11.70000 +0.18	11.88	11.46	11.58	123,500
01 Mar 11	11.52000 -0.48	12.12	11.52	12.06	127,400
28 Feb 11	12.00000 +0.06	12.42	11.64	12.24	150,700
25 Feb 11	11.94000 +0.42	11.94	11.52	11.52	286,200
24 Feb 11	11.52000 +0.00	11.61	11.40	11.58	187,600
23 Feb 11	11.52000 -0.24	11.82	11.16	11.70	255,500
22 Feb 11	11.76000 -0.72	12.48	11.76	12.48	228,700
18 Feb 11	12.48000 +0.12	13.02	12.42	12.48	327,000
17 Feb 11	12.36000 -0.06	12.48	12.18	12.48	110,800
16 Feb 11	12.42000 +0.12	12.72	12.12	12.72	189,900
15 Feb 11	12.30000 -0.18	12.60	11.82	12.48	322,500
14 Feb 11	12.48000 +0.06	12.66	12.24	12.54	148,700
11 Feb 11	12.42000 +0.36	12.96	12.12	12.12	252,700
10 Feb 11	12.06000 -0.48	12.48	12.06	12.36	172,800
09 Feb 11	12.54000 -0.12	12.78	12.30	12.60	165,900
08 Feb 11	12.66000 -0.12	13.14	12.60	12.72	159,900
07 Feb 11	12.78000 +0.30	12.96	12.48	12.48	178,900
04 Feb 11	12.48000 -0.36	12.84	12.36	12.84	157,300
03 Feb 11	12.84000 +0.48	12.84	12.36	12.36	161,700
02 Feb 11	12.36000 -0.24	12.84	12.12	12.72	174,400
01 Feb 11	12.60000 -0.39	13.08	12.42	13.08	216,300
31 Jan 11	12.99000 +0.27	13.56	12.48	12.78	246,400
28 Jan 11	12.72000 -0.78	13.50	12.60	13.44	299,400
27 Jan 11	13.50000 +0.12	13.68	13.26	13.38	242,400
26 Jan 11	13.38000 +0.12	13.68	13.20	13.38	187,200
25 Jan 11	13.26000 -0.54	13.80	13.26	13.74	159,700
24 Jan 11	13.80000 -0.42	14.70	13.50	14.28	244,000
21 Jan 11	14.22000 +0.36	14.40	13.80	14.04	267,300
20 Jan 11	13.86000 +0.42	14.40	13.20	13.32	250,400
19 Jan 11	13.44000 -1.14	14.58	13.32	14.58	363,100
18 Jan 11	14.58000 -0.36	15.00	14.46	15.00	155,400
14 Jan 11	14.94000 +0.54	14.94	13.98	14.46	276,600
13 Jan 11	14.40000 -0.84	15.60	14.22	15.42	528,600
12 Jan 11	15.24000 -0.24	15.60	14.58	15.48	337,000
11 Jan 11	15.48000 +0.00	16.44	15.12	15.48	480,500
10 Jan 11	15.48000 +0.90	15.60	14.10	14.28	625,800
07 Jan 11	14.58000 +1.56	14.76	13.02	13.08	635,200
06 Jan 11	13.02000 +0.06	13.08	12.84	13.02	166,000
05 Jan 11	12.96000 +0.18	13.02	12.60	12.60	120,100
04 Jan 11	12.78000 -0.24	13.14	12.66	13.14	157,800
03 Jan 11	13.02000 +0.30	13.14	12.72	12.90	176,800
31 Dec 10	12.72000 -0.24	13.08	12.60	12.96	148,100
30 Dec 10	12.96000 +0.24	13.20	12.54	12.60	205,100
29 Dec 10	12.72000 +0.30	12.90	12.24	12.42	254,500
28 Dec 10	12.42000 +0.00	12.60	12.36	12.36	78,000
27 Dec 10	12.42000 +0.15	12.54	11.88	12.24	210,900
23 Dec 10	12.27000 +0.03	12.54	12.12	12.18	136,200
22 Dec 10	12.24000 -0.18	12.42	12.18	12.42	25,202
21 Dec 10	12.42000 +0.18	12.54	12.06	12.30	37,288
20 Dec 10	12.24000 +0.12	12.48	12.00	12.12	170,000
17 Dec 10	12.12000 +0.24	12.21	11.58	11.88	376,000
16 Dec 10	11.88000 +0.12	12.36	11.70	11.82	177,800
15 Dec 10	11.76000 +0.24	11.88	11.46	11.46	162,300
14 Dec 10	11.52000 +0.54	11.70	11.04	11.04	303,300
13 Dec 10	10.98000 -0.12	11.28	10.92	11.16	137,500
10 Dec 10	11.10000 +0.00	11.22	10.98	11.16	145,700
09 Dec 10	11.10000 -0.12	11.28	11.04	11.22	153,900
08 Dec 10	11.22000 +0.18	11.28	10.98	10.98	146,500
07 Dec 10	11.04000 +0.24	11.10	10.62	10.80	209,800
06 Dec 10	10.80000 -0.06	10.98	10.56	10.80	150,000
03 Dec 10	10.86000 +0.00	10.92	10.44	10.74	158,700
02 Dec 10	10.86000 -0.18	11.10	10.74	11.10	128,700
01 Dec 10	11.04000 +0.00	11.16	10.74	11.10	108,600
30 Nov 10	11.04000 +0.18	11.10	10.50	10.68	202,300
29 Nov 10	10.86000 +0.18	10.92	10.56	10.68	135,700
26 Nov 10	10.68000 -0.24	11.10	10.68	10.86	40,900
24 Nov 10	10.92000 -0.06	11.28	10.68	11.04	186,000
23 Nov 10	10.98000 -0.30	11.22	10.86	11.16	181,000
22 Nov 10	11.28000 +0.12	11.28	10.80	11.16	134,700
19 Nov 10	11.16000 -0.18	11.52	11.10	11.34	367,900
18 Nov 10	11.34000 +0.36	11.34	10.92	11.10	236,200
17 Nov 10	10.98000 +0.42	10.98	10.56	10.62	125,400
16 Nov 10	10.56000 -0.54	11.10	10.50	10.98	234,200
15 Nov 10	11.10000 +0.12	11.28	10.92	10.98	155,500
12 Nov 10	10.98000 -0.24	11.28	10.86	11.04	115,700
11 Nov 10	11.22000 -0.06	11.34	10.98	11.16	119,100
10 Nov 10	11.28000 +0.06	11.34	10.92	11.22	185,000
09 Nov 10	11.22000 -0.42	11.70	11.10	11.64	218,900
08 Nov 10	11.64000 -0.48	12.12	11.64	12.12	293,700
05 Nov 10	12.12000 -0.06	12.30	11.88	12.12	178,900
04 Nov 10	12.18000 +0.24	12.30	12.06	12.12	147,800
03 Nov 10	11.94000 +0.24	12.00	11.64	11.82	127,700
02 Nov 10	11.70000 -0.06	12.18	11.64	12.12	192,100
01 Nov 10	11.76000 -0.96	12.90	11.64	12.78	261,700
29 Oct 10	12.72000 +0.24	12.72	12.30	12.42	180,300
28 Oct 10	12.48000 -0.30	12.90	12.42	12.84	123,100
27 Oct 10	12.78000 -0.06	12.96	12.60	12.78	29,735
26 Oct 10	12.84000 +0.18	13.02	12.42	12.42	46,935
25 Oct 10	12.66000 -0.06	12.84	12.42	12.84	163,700
22 Oct 10	12.72000 +0.30	12.72	12.18	12.42	202,000
21 Oct 10	12.42000 +0.30	12.78	12.12	12.72	204,100
20 Oct 10	12.12000 +0.12	12.30	12.00	12.12	108,700
19 Oct 10	12.00000 -0.42	12.42	11.82	12.30	185,400
18 Oct 10	12.42000 +0.96	12.48	11.22	11.40	400,600
15 Oct 10	11.46000 +0.00	11.94	11.34	11.88	272,600
14 Oct 10	11.46000 +0.18	11.58	11.21	11.28	138,100
13 Oct 10	11.28000 +0.18	11.34	10.92	11.16	155,800
12 Oct 10	11.10000 +0.00	11.10	10.92	11.04	61,100
11 Oct 10	11.10000 +0.06	11.16	10.80	11.04	142,400
08 Oct 10	11.04000 +0.36	11.10	10.56	10.74	96,800
07 Oct 10	10.68000 -0.36	11.34	10.68	11.22	167,000
06 Oct 10	11.04000 +0.42	11.52	10.62	10.62	265,400
05 Oct 10	10.62000 +0.24	10.86	10.38	10.38	50,432
04 Oct 10	10.38000 -0.36	10.74	10.32	10.68	59,161
01 Oct 10	10.74000 -0.24	11.10	10.62	11.10	232,800
30 Sep 10	10.98000 +0.06	11.10	10.80	11.04	248,500
29 Sep 10	10.92000 -0.18	11.22	10.74	11.10	182,000
28 Sep 10	11.10000 -0.18	11.34	10.98	11.16	211,700
27 Sep 10	11.28000 -0.36	11.58	11.28	11.58	146,900
24 Sep 10	11.64000 -0.06	11.76	11.28	11.70	143,800
23 Sep 10	11.70000 +0.36	11.70	11.28	11.28	215,800
22 Sep 10	11.34000 +0.06	11.70	11.28	11.28	171,600
21 Sep 10	11.28000 -0.59	11.94	11.22	11.88	337,400
20 Sep 10	11.87400 +0.16	12.06	11.76	11.82	222,200
17 Sep 10	11.71500 +0.02	12.12	11.70	12.12	265,400
16 Sep 10	11.70000 -0.36	12.12	11.70	12.00	160,200
15 Sep 10	12.06000 +0.12	12.12	11.70	11.82	306,700
14 Sep 10	11.94000 -0.72	12.66	11.88	12.66	479,700
13 Sep 10	12.66000 +0.06	12.84	12.54	12.78	225,500
10 Sep 10	12.60000 -0.12	12.90	12.60	12.84	156,300
09 Sep 10	12.72000 -0.18	13.08	12.72	12.90	148,800
08 Sep 10	12.90000 +0.24	13.26	12.84	12.96	362,200
07 Sep 10	12.66000 -0.42	13.08	12.66	12.96	142,000
03 Sep 10	13.08000 +0.24	13.20	12.90	13.08	215,000
02 Sep 10	12.84000 -0.06	13.08	12.66	12.96	171,700
01 Sep 10	12.90000 +0.36	12.90	12.54	12.78	246,300
31 Aug 10	12.54000 -0.06	12.96	12.42	12.60	204,100
30 Aug 10	12.60000 -0.06	13.20	12.60	12.66	298,300
27 Aug 10	12.66000 +0.36	12.84	12.12	12.54	372,700
26 Aug 10	12.30000 -0.78	13.44	12.30	13.20	456,100
25 Aug 10	13.08000 +0.60	13.08	12.42	12.48	363,700
24 Aug 10	12.48000 +0.30	13.20	11.82	12.42	745,400
23 Aug 10	12.18000 -0.06	13.08	12.06	12.60	567,800
20 Aug 10	12.24000 +0.18	12.42	11.82	12.00	155,800
19 Aug 10	12.06000 -0.06	12.54	11.94	12.12	231,500
18 Aug 10	12.12000 -0.30	12.54	12.12	12.48	166,800
17 Aug 10	12.42000 +0.42	12.48	11.94	12.06	203,600
16 Aug 10	12.00000 +0.54	12.18	11.16	11.46	188,200
13 Aug 10	11.46000 -0.42	11.88	11.46	11.82	148,300
12 Aug 10	11.88000 -0.06	12.30	11.64	11.76	186,000
11 Aug 10	11.94000 -0.24	12.78	11.76	12.00	415,000
10 Aug 10	12.18000 +0.24	12.54	11.34	11.46	490,300
09 Aug 10	11.94000 +0.12	12.00	11.58	11.94	163,600
06 Aug 10	11.82000 +0.12	11.88	11.46	11.70	226,400
05 Aug 10	11.70000 -0.18	11.82	11.58	11.82	14,871
04 Aug 10	11.88000 +0.30	11.88	11.52	11.70	35,468
03 Aug 10	11.58000 -0.30	11.88	11.40	11.76	225,000
02 Aug 10	11.88000 +0.18	12.06	11.64	11.82	308,700
30 Jul 10	11.70000 +0.42	11.82	11.10	11.16	325,200
29 Jul 10	11.28000 -0.12	11.58	11.16	11.46	141,700
28 Jul 10	11.40000 +0.30	11.46	10.80	11.40	283,000
27 Jul 10	11.10000 -0.36	11.70	10.92	11.70	297,700
26 Jul 10	11.46000 +0.66	11.70	10.98	11.34	435,000
23 Jul 10	10.80000 +0.06	10.86	10.38	10.74	259,500
22 Jul 10	10.74000 -0.12	11.04	10.62	11.04	310,200
21 Jul 10	10.86000 -0.18	11.94	10.68	11.64	559,600
20 Jul 10	11.04000 -0.60	11.58	10.80	11.58	574,800
19 Jul 10	11.64000 +0.78	11.76	10.56	10.98	729,200
16 Jul 10	10.86000 +1.08	12.42	10.80	11.70	1,208,300
15 Jul 10	9.78000 -0.18	10.26	9.72	9.96	364,800
14 Jul 10	9.96000 +0.30	10.08	9.48	9.54	223,500
13 Jul 10	9.66000 +0.30	9.66	9.30	9.54	134,700
12 Jul 10	9.36000 -0.48	9.90	9.30	9.84	160,800
09 Jul 10	9.84000 +0.42	9.96	9.24	9.42	179,200
08 Jul 10	9.42000 +0.60	9.48	8.88	9.18	268,200
07 Jul 10	8.82000 +0.12	9.12	8.64	8.70	282,900
06 Jul 10	8.70000 -0.54	9.54	8.70	9.42	156,600
02 Jul 10	9.24000 -0.18	9.78	9.12	9.78	132,200
01 Jul 10	9.42000 -0.24	9.78	9.12	9.60	113,000
30 Jun 10	9.66000 +0.30	10.20	9.54	9.54	114,700
29 Jun 10	9.36000 -0.66	10.02	9.12	9.90	204,200
28 Jun 10	10.02000 -0.18	10.32	9.90	10.32	90,900
25 Jun 10	10.20000 +0.12	10.20	9.72	10.02	338,800
24 Jun 10	10.08000 +0.12	10.26	10.02	10.20	103,100
23 Jun 10	9.96000 -0.06	10.32	9.96	10.02	110,000
22 Jun 10	10.02000 -0.72	10.92	10.02	10.80	228,100
21 Jun 10	10.74000 +0.00	11.28	10.68	10.86	367,700
18 Jun 10	10.74000 +0.48	10.74	10.26	10.38	359,800
17 Jun 10	10.26000 +0.06	10.56	9.84	10.32	278,200
16 Jun 10	10.20000 +0.54	10.32	9.54	9.66	274,700
15 Jun 10	9.66000 +0.00	9.90	9.36	9.90	237,100
14 Jun 10	9.66000 +0.96	10.02	9.30	9.66	765,600
11 Jun 10	8.70000 +0.00	8.82	8.22	8.52	133,900
10 Jun 10	8.70000 +0.72	8.70	8.04	8.16	220,200
09 Jun 10	7.98000 +0.18	8.70	7.92	7.92	143,600
08 Jun 10	7.80000 -0.42	8.28	7.71	8.22	163,100
07 Jun 10	8.22000 -0.12	8.94	8.10	8.70	214,900
04 Jun 10	8.34000 -0.48	8.88	8.16	8.82	236,600
03 Jun 10	8.82000 -0.36	9.24	8.76	9.24	172,200
02 Jun 10	9.18000 +0.84	9.54	8.88	9.30	665,200
01 Jun 10	8.34000 -0.24	8.70	8.28	8.52	72,900
28 May 10	8.58000 +0.00	8.70	8.52	8.58	129,200
27 May 10	8.58000 +0.36	8.58	8.28	8.34	81,200
26 May 10	8.22000 -0.18	8.70	8.16	8.58	125,000
25 May 10	8.40000 +0.06	8.46	7.98	8.40	122,700
24 May 10	8.34000 +0.30	8.34	7.68	8.10	86,900
21 May 10	8.04000 +0.18	8.40	7.68	7.98	152,900
20 May 10	7.86000 -0.60	8.40	7.56	8.40	265,700
19 May 10	8.46000 -0.12	8.64	8.28	8.52	149,500
18 May 10	8.58000 +0.12	8.94	8.46	8.58	396,800
17 May 10	8.46000 +0.12	8.58	8.16	8.40	142,300
14 May 10	8.34000 +0.00	8.52	7.92	8.28	193,100
13 May 10	8.34000 +0.36	8.40	7.92	8.10	246,300
12 May 10	7.98000 +0.30	7.98	7.38	7.68	238,900
11 May 10	7.68000 +0.18	7.68	7.02	7.26	195,100
10 May 10	7.50000 +0.60	7.56	6.96	7.26	195,300
07 May 10	6.90000 -0.36	7.50	6.66	7.20	207,800
06 May 10	7.26000 -0.54	7.92	6.96	7.74	261,700
05 May 10	7.80000 +0.36	7.86	7.20	7.44	52,560
04 May 10	7.44000 -0.36	7.86	7.38	7.68	31,523
03 May 10	7.80000 -0.12	7.98	7.44	7.98	102,600
30 Apr 10	7.92000 +0.06	8.04	7.68	7.80	210,200
29 Apr 10	7.86000 +0.24	7.92	7.44	7.68	201,200
28 Apr 10	7.62000 -0.18	8.10	7.38	8.10	280,200
27 Apr 10	7.80000 -0.30	8.34	7.68	8.10	226,800
26 Apr 10	8.10000 -0.18	8.64	7.98	8.28	342,400
23 Apr 10	8.28000 +0.66	8.34	7.50	7.56	392,300
22 Apr 10	7.62000 +0.30	7.62	7.14	7.26	188,600
21 Apr 10	7.32000 -0.12	7.50	7.26	7.44	141,600
20 Apr 10	7.44000 +0.24	7.44	7.20	7.20	73,100
19 Apr 10	7.20000 -0.12	7.39	7.20	7.26	257,100
16 Apr 10	7.32000 -0.06	7.44	7.20	7.20	152,700
15 Apr 10	7.38000 +0.06	7.50	7.26	7.32	100,200
14 Apr 10	7.32000 -0.06	7.74	7.26	7.50	264,500
13 Apr 10	7.38000 +0.00	7.50	7.20	7.38	95,800
12 Apr 10	7.38000 +0.18	7.44	7.02	7.02	147,200
09 Apr 10	7.20000 +0.12	7.38	7.08	7.38	146,000
08 Apr 10	7.08000 +0.18	7.14	6.90	6.90	116,200
07 Apr 10	6.90000 -0.12	7.08	6.90	6.96	120,400
06 Apr 10	7.02000 -0.18	7.20	6.78	7.14	308,000
05 Apr 10	7.20000 +0.30	7.26	6.72	6.96	265,400
01 Apr 10	6.90000 -0.18	7.26	6.84	7.08	316,500
31 Mar 10	7.08000 +0.00	7.26	7.08	7.08	180,000
30 Mar 10	7.08000 -0.54	7.68	6.96	7.62	473,300
29 Mar 10	7.62000 -0.12	7.80	7.50	7.74	132,100
26 Mar 10	7.74000 +0.30	7.98	7.56	7.62	200,600
25 Mar 10	7.44000 -0.60	7.98	7.38	7.86	298,600
24 Mar 10	8.04000 +0.06	8.40	7.98	8.04	261,200
23 Mar 10	7.98000 +0.24	8.04	7.62	7.68	136,800
22 Mar 10	7.74000 +0.00	7.74	7.56	7.74	88,200
19 Mar 10	7.74000 +0.00	7.80	7.50	7.80	159,200
18 Mar 10	7.74000 +0.18	7.80	7.56	7.62	88,000
17 Mar 10	7.56000 -0.24	7.92	7.56	7.92	217,100
16 Mar 10	7.80000 +0.54	7.92	7.56	7.56	225,600
15 Mar 10	7.26000 -0.60	7.86	7.08	7.80	396,500
12 Mar 10	7.86000 -0.06	7.92	7.80	7.86	136,200
11 Mar 10	7.92000 +0.00	7.98	7.80	7.92	137,200
10 Mar 10	7.92000 +0.12	7.98	7.80	7.86	125,000
09 Mar 10	7.80000 -0.24	8.10	7.80	7.98	156,100
08 Mar 10	8.04000 -0.12	8.22	7.74	8.22	131,000
05 Mar 10	8.16000 +0.42	8.22	7.68	7.74	341,800
04 Mar 10	7.74000 -0.84	8.70	7.20	8.58	1,397,900
03 Mar 10	8.58000 +0.00	8.82	8.46	8.64	121,700
02 Mar 10	8.58000 -0.42	8.94	8.52	8.88	240,000
01 Mar 10	9.00000 +0.36	9.00	8.46	8.70	183,900
26 Feb 10	8.64000 +0.06	8.70	8.58	8.58	48,800
25 Feb 10	8.58000 -0.12	8.58	8.46	8.58	55,400
24 Feb 10	8.70000 +0.06	8.82	8.40	8.64	67,500
23 Feb 10	8.64000 +0.12	8.76	8.34	8.52	122,100
22 Feb 10	8.52000 -0.12	8.70	8.34	8.46	96,600
19 Feb 10	8.64000 +0.00	8.70	8.46	8.64	71,400
18 Feb 10	8.64000 -0.24	8.88	8.28	8.88	121,500
17 Feb 10	8.88000 +0.12	8.94	8.70	8.76	59,600
16 Feb 10	8.76000 +0.00	8.88	8.64	8.76	90,100
12 Feb 10	8.76000 +0.42	8.76	8.22	8.28	124,700
11 Feb 10	8.34000 +0.24	8.46	7.98	8.04	161,600
10 Feb 10	8.10000 -0.60	9.00	7.62	8.58	420,100
09 Feb 10	8.70000 -0.24	9.06	8.52	9.00	122,200
08 Feb 10	8.94000 +0.42	9.06	8.22	8.52	176,400
05 Feb 10	8.52000 +0.00	8.88	8.22	8.88	200,100
04 Feb 10	8.52000 -0.36	9.18	8.52	9.12	234,800
03 Feb 10	8.88000 +0.24	9.00	8.58	8.64	136,800
02 Feb 10	8.64000 -0.06	8.76	8.52	8.64	137,900
01 Feb 10	8.70000 -0.06	8.88	8.52	8.76	84,500
29 Jan 10	8.76000 +0.00	8.94	8.52	8.76	203,200
28 Jan 10	8.76000 -0.36	9.28	8.76	9.18	207,400
27 Jan 10	9.12000 -0.12	9.36	9.06	9.18	114,200
26 Jan 10	9.24000 -0.06	9.48	9.06	9.24	151,300
25 Jan 10	9.30000 -0.36	9.90	9.30	9.72	212,800
22 Jan 10	9.66000 -0.36	10.38	9.66	10.14	213,100
21 Jan 10	10.02000 -0.72	10.80	9.96	10.80	327,500
20 Jan 10	10.74000 +0.84	10.80	9.78	9.90	749,500
19 Jan 10	9.90000 +0.36	10.50	9.42	9.90	795,500
15 Jan 10	9.54000 +0.06	9.72	9.06	9.54	251,700
14 Jan 10	9.48000 +0.06	9.54	9.24	9.36	152,900
13 Jan 10	9.42000 +0.42	9.96	8.94	9.00	383,400
12 Jan 10	9.00000 -0.30	9.24	8.88	9.24	149,600
11 Jan 10	9.30000 +0.00	9.42	9.24	9.36	97,100
08 Jan 10	9.30000 +0.18	9.30	9.06	9.06	141,500
07 Jan 10	9.12000 +0.12	9.12	8.82	9.00	157,200
06 Jan 10	9.00000 -0.30	9.30	8.94	9.24	143,600
05 Jan 10	9.30000 -0.18	9.48	9.12	9.48	129,400
04 Jan 10	9.48000 +0.72	9.48	8.64	8.88	257,500
31 Dec 09	8.76000 -0.06	8.88	8.70	8.76	182,500
30 Dec 09	8.82000 -0.24	9.12	8.70	9.00	224,700
29 Dec 09	9.06000 -0.12	9.24	8.88	9.12	148,800
28 Dec 09	9.18000 +0.00	9.66	9.12	9.48	180,700

Sarepta Therapeutics Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	19.17000 +1.44	19.69	17.66	17.74	3,322,861
19 Oct 26	17.73000 +0.63	17.83	17.12	17.25	2,326,843
16 Oct 26	17.10000 -0.69	17.84	16.85	17.82	9,855,870
15 Oct 26	17.79000 +0.96	17.95	16.61	16.89	4,041,185
14 Oct 26	16.83000 +0.32	16.91	16.37	16.53	2,739,631
13 Oct 26	16.51000 -0.93	17.23	16.41	17.12	3,683,017
12 Oct 26	17.44000 -0.41	18.14	17.30	17.88	3,236,008
09 Oct 26	17.85000 -0.36	18.52	17.68	18.25	3,014,079
08 Oct 26	18.21000 +0.71	18.28	17.20	17.27	3,502,885
07 Oct 26	17.50000 +0.19	17.67	16.98	17.28	2,852,102
06 Oct 26	17.31000 -0.18	17.65	17.04	17.60	2,676,395
05 Oct 26	17.49000 -0.01	17.55	17.10	17.39	2,174,082
02 Oct 26	17.50000 -0.07	17.76	17.21	17.75	2,551,030
01 Oct 26	17.57000 -0.65	18.25	17.52	18.14	2,837,506
30 Sep 26	18.22000 -0.42	18.69	18.06	18.64	1,994,925
29 Sep 26	18.64000 -0.16	18.74	18.38	18.67	1,368,437
28 Sep 26	18.80000 +0.13	18.85	17.64	18.43	2,264,200
25 Sep 26	18.67000 +0.28	18.77	18.01	18.49	2,218,839
24 Sep 26	18.39000 -0.56	19.14	18.05	18.84	2,562,081
23 Sep 26	18.95000 -1.86	20.76	18.74	20.72	3,757,657
22 Sep 26	20.81000 +0.67	21.18	20.19	20.46	2,193,201
21 Sep 26	20.14000 +0.03	20.50	19.97	20.29	1,688,743
18 Sep 26	20.11000 -0.56	20.74	19.62	20.63	6,291,007
17 Sep 26	20.67000 +0.91	21.75	19.97	20.23	2,587,974
16 Sep 26	19.76000 -0.96	20.89	19.72	20.68	2,501,099
15 Sep 26	20.72000 -0.20	21.06	20.29	20.81	2,534,495
14 Sep 26	20.92000 +0.47	21.40	20.38	20.55	2,191,777
11 Sep 26	20.45000 -0.07	21.10	20.29	20.76	1,797,800
10 Sep 26	20.52000 -1.50	22.02	20.28	22.02	2,203,934
09 Sep 26	22.02000 +1.08	23.22	20.63	20.81	4,163,291
08 Sep 26	20.94000 -1.56	21.32	19.51	19.86	6,242,673
04 Sep 26	22.50000 -0.49	22.65	21.98	22.58	2,955,533
03 Sep 26	22.99000 -0.22	23.34	22.42	23.15	2,768,345
02 Sep 26	23.21000 +1.88	23.62	21.33	21.33	4,807,157
01 Sep 26	21.33000 +0.30	21.82	20.55	20.88	2,623,726
31 Aug 26	21.03000 +0.17	21.16	20.18	20.56	2,656,894
28 Aug 26	20.86000 -0.73	22.58	20.83	21.49	3,612,385
27 Aug 26	21.59000 +2.13	22.59	18.77	19.35	7,921,140
26 Aug 26	19.46000 +0.54	19.48	18.31	18.74	2,406,073
25 Aug 26	18.92000 +0.79	19.05	18.19	18.42	1,696,066
24 Aug 26	18.13000 -0.66	18.70	17.90	18.53	1,380,736
21 Aug 26	18.79000 -0.43	19.73	18.66	19.39	1,674,263
20 Aug 26	19.22000 -0.51	19.95	18.59	19.42	2,414,461
19 Aug 26	19.73000 +1.71	20.19	18.74	18.74	4,920,299
18 Aug 26	18.02000 -0.16	18.29	17.88	18.17	1,599,534
17 Aug 26	18.18000 +0.08	18.30	17.72	17.93	1,672,147
14 Aug 26	18.10000 -0.32	18.26	17.69	18.22	1,560,356
13 Aug 26	18.42000 +0.04	18.73	18.20	18.41	2,517,170
12 Aug 26	18.38000 +0.16	18.49	17.86	18.06	2,367,753
11 Aug 26	18.22000 +1.04	18.25	17.23	17.23	2,990,335
10 Aug 26	17.18000 +0.40	17.21	16.38	16.53	2,695,933
07 Aug 26	16.78000 +0.00	17.26	16.47	16.86	3,063,687
06 Aug 26	16.78000 +0.85	17.19	16.35	16.66	5,218,004
05 Aug 26	15.93000 -0.46	16.75	15.82	16.43	2,838,054
04 Aug 26	16.39000 +0.51	16.45	15.64	16.00	2,871,297
03 Aug 26	15.88000 +1.02	15.89	14.75	15.09	3,789,771
31 Jul 26	14.86000 -0.70	15.65	14.84	15.50	3,577,491
30 Jul 26	15.56000 +0.03	15.65	15.04	15.54	3,002,420
29 Jul 26	15.53500 +0.10	15.86	15.09	15.43	2,851,190
28 Jul 26	15.43000 -0.46	15.98	15.05	15.74	3,516,108
27 Jul 26	15.89000 +0.21	16.69	15.88	16.46	3,509,106
24 Jul 26	15.68000 -0.20	16.03	15.49	15.88	2,075,069
23 Jul 26	15.88000 +0.06	16.02	15.43	15.57	2,482,599
22 Jul 26	15.82000 -0.39	16.37	15.81	16.20	2,418,140
21 Jul 26	16.21000 -0.62	17.22	16.02	16.81	3,824,592
20 Jul 26	16.83000 -0.39	17.70	16.83	17.39	1,769,673
17 Jul 26	17.22000 -0.01	17.67	16.65	16.66	4,344,639
16 Jul 26	17.23000 -0.38	17.82	17.22	17.61	3,175,336
15 Jul 26	17.61000 -0.35	18.13	17.02	18.05	3,505,775
14 Jul 26	17.96000 -0.86	18.85	17.94	18.85	2,943,220
13 Jul 26	18.82000 -0.13	19.35	18.52	18.97	2,456,649
10 Jul 26	18.95000 -1.57	20.54	18.68	20.54	3,025,214
09 Jul 26	20.52000 +0.31	20.88	20.05	20.39	3,005,879
08 Jul 26	20.21000 +0.42	20.30	19.36	19.73	3,185,877
07 Jul 26	19.79000 +0.61	19.85	18.63	19.27	2,433,615
06 Jul 26	19.18000 -0.10	19.63	18.74	19.21	2,845,966
02 Jul 26	19.28000 +1.08	19.56	18.03	18.41	4,355,060
01 Jul 26	18.20000 +0.23	18.41	17.45	18.23	3,424,353
30 Jun 26	17.97000 +0.95	18.19	16.90	17.50	4,212,529
29 Jun 26	17.02000 +0.17	17.40	16.43	16.86	3,796,425
26 Jun 26	16.85000 +0.83	16.92	15.79	15.79	19,015,054
25 Jun 26	16.02000 -0.67	16.84	15.94	16.73	2,539,084
24 Jun 26	16.69500 -0.57	17.41	16.69	17.26	2,395,101
23 Jun 26	17.26000 -0.39	17.80	17.22	17.33	2,259,089
22 Jun 26	17.65000 +0.12	18.18	17.50	17.82	2,354,086
18 Jun 26	17.53000 +0.57	18.01	17.05	17.05	5,608,624
17 Jun 26	16.96000 +1.18	17.92	16.16	16.16	4,470,227
16 Jun 26	15.78000 +0.01	16.00	15.39	15.77	2,193,328
15 Jun 26	15.77000 +0.46	16.08	15.57	15.68	2,311,747
12 Jun 26	15.31000 +0.31	15.55	15.01	15.01	2,270,569
11 Jun 26	15.00000 -0.11	15.16	14.68	15.02	2,752,538
10 Jun 26	15.11000 -0.78	16.05	15.02	15.56	2,313,378
09 Jun 26	15.89000 +0.34	16.28	15.41	15.87	2,161,369
08 Jun 26	15.55000 -0.20	15.97	15.42	15.77	2,420,207
05 Jun 26	15.75000 -0.91	16.69	15.66	16.59	2,733,856
04 Jun 26	16.66000 +0.42	16.90	16.46	16.49	2,071,442
03 Jun 26	16.24000 -0.01	16.52	16.10	16.25	3,001,568
02 Jun 26	16.25000 -1.36	17.61	15.95	17.60	4,597,144
01 Jun 26	17.61000 -0.26	18.22	17.40	17.59	3,093,003
29 May 26	17.87000 +0.57	17.99	17.42	17.42	3,505,678
28 May 26	17.30000 +0.62	17.35	16.61	16.61	2,928,865
27 May 26	16.68000 +0.01	17.05	16.53	16.81	2,188,016
26 May 26	16.67000 -0.13	17.00	16.42	16.89	3,087,249
22 May 26	16.80000 -0.16	17.21	16.76	16.90	1,954,403
21 May 26	16.96000 -0.16	17.24	16.66	16.73	2,012,964
20 May 26	17.12000 +0.48	17.26	16.58	16.79	2,236,160
19 May 26	16.64000 -0.37	17.10	16.59	17.01	2,251,213
18 May 26	17.01000 -0.54	17.96	16.85	17.76	3,388,584
15 May 26	17.55000 -1.13	18.68	17.52	18.43	3,723,247
14 May 26	18.68000 -0.16	19.42	18.65	19.32	2,766,552
13 May 26	18.84000 -0.29	19.33	18.65	19.00	3,186,791
12 May 26	19.13000 -0.27	19.49	18.84	19.40	2,625,980
11 May 26	19.40000 -0.56	20.99	19.27	19.99	3,070,453
08 May 26	19.95500 -0.84	20.84	19.87	20.75	4,058,415
07 May 26	20.80000 -2.23	22.68	20.13	22.25	5,136,572
06 May 26	23.03000 +1.24	23.49	21.64	22.12	4,620,460
05 May 26	21.79000 -0.25	22.66	21.03	22.37	2,157,218
04 May 26	22.04000 +0.55	22.16	21.18	21.18	2,592,511
01 May 26	21.49000 +0.61	21.66	20.92	20.93	2,428,322
30 Apr 26	20.88000 +0.21	21.19	20.56	20.97	1,742,577
29 Apr 26	20.67000 -0.40	20.89	20.30	20.89	1,449,132
28 Apr 26	21.07000 +0.09	21.35	20.80	21.00	2,245,180
27 Apr 26	20.98000 +0.68	21.11	20.22	20.22	3,138,783
24 Apr 26	20.30000 -0.12	20.68	19.93	20.65	2,047,232
23 Apr 26	20.42000 -0.22	20.54	18.38	20.40	4,954,583
22 Apr 26	20.64000 -0.04	21.10	20.39	21.06	2,544,138
21 Apr 26	20.68000 -0.74	21.56	20.51	21.50	3,092,743
20 Apr 26	21.42000 -0.13	21.49	20.81	21.38	2,807,383
17 Apr 26	21.55000 +0.38	21.75	21.02	21.23	2,507,011
16 Apr 26	21.17000 -0.56	22.02	20.76	21.75	2,560,844
15 Apr 26	21.73000 -0.42	22.49	21.56	22.43	2,135,892
14 Apr 26	22.15000 +0.36	22.43	21.76	21.95	2,293,403
13 Apr 26	21.79000 +0.61	21.84	20.83	21.19	1,925,382
10 Apr 26	21.18000 -1.05	22.25	21.14	22.24	1,993,617
09 Apr 26	22.23000 +0.33	22.66	21.80	21.90	1,883,975
08 Apr 26	21.90000 -1.18	23.70	21.81	23.66	2,713,817
07 Apr 26	23.08000 +0.28	23.22	22.02	22.65	1,874,713
06 Apr 26	22.80000 -0.43	23.84	22.71	23.42	2,255,828
02 Apr 26	23.23000 +1.10	23.29	21.61	21.93	3,145,292
01 Apr 26	22.13000 +0.37	22.66	21.65	21.92	2,068,856
31 Mar 26	21.76000 +1.28	22.10	20.72	20.72	2,297,000
30 Mar 26	20.48000 +0.51	20.62	19.81	19.93	2,918,903
27 Mar 26	19.97000 -1.71	21.67	19.72	21.67	4,609,422
26 Mar 26	21.68000 -2.09	23.20	21.36	23.15	7,555,577
25 Mar 26	23.77000 +6.16	23.85	19.67	19.76	16,992,504
24 Mar 26	17.61000 -0.10	17.85	17.25	17.49	2,192,776
23 Mar 26	17.71000 +1.02	17.80	16.67	16.93	2,940,112
20 Mar 26	16.69000 +0.04	17.33	16.53	16.68	2,857,278
19 Mar 26	16.65000 -0.51	17.18	16.45	16.94	2,800,952
18 Mar 26	17.16000 +0.32	17.25	16.50	16.58	1,756,135
17 Mar 26	16.84000 +0.18	17.33	16.65	16.65	1,424,695
16 Mar 26	16.66000 +0.26	16.90	16.27	16.50	1,903,857
13 Mar 26	16.40000 -0.64	17.59	16.39	17.47	2,283,233
12 Mar 26	17.04000 -0.53	17.44	16.74	17.44	2,116,176
11 Mar 26	17.57500 -0.08	17.58	16.60	17.54	2,449,127
10 Mar 26	17.66000 +0.02	18.20	17.42	17.63	2,727,521
09 Mar 26	17.64000 +0.93	17.71	16.57	16.82	3,714,787
06 Mar 26	16.71000 +0.48	16.88	15.52	15.86	3,069,287
05 Mar 26	16.23000 +0.14	16.61	15.99	16.06	2,483,340
04 Mar 26	16.09000 +0.22	16.43	15.70	16.08	2,068,645
03 Mar 26	15.87000 -0.45	16.30	15.75	15.96	2,015,068
02 Mar 26	16.32000 -0.44	16.68	15.84	16.28	2,507,417
27 Feb 26	16.76000 -0.69	17.26	16.46	17.17	2,612,418
26 Feb 26	17.45000 -1.52	17.89	16.41	17.80	6,170,103
25 Feb 26	18.97000 +0.13	19.25	18.73	18.86	2,120,403
24 Feb 26	18.84000 +0.72	19.13	18.36	18.44	2,544,375
23 Feb 26	18.12000 -0.76	19.01	18.02	18.72	1,251,419
20 Feb 26	18.88000 +0.29	18.94	18.15	18.39	1,492,715
19 Feb 26	18.59000 +0.21	18.68	18.02	18.36	1,420,285
18 Feb 26	18.38000 +0.50	18.53	17.69	17.94	2,013,941
17 Feb 26	17.88000 +0.09	18.00	17.45	17.73	1,427,631
13 Feb 26	17.79000 +0.39	18.19	17.50	17.56	1,554,996
12 Feb 26	17.40000 -0.56	18.09	17.24	17.96	1,569,229
11 Feb 26	17.96000 -0.37	18.46	17.45	18.46	1,850,570
10 Feb 26	18.33000 +0.02	18.69	18.10	18.36	1,748,198
09 Feb 26	18.31000 -0.19	18.61	17.90	18.36	1,857,037
06 Feb 26	18.50000 +1.47	18.64	17.51	17.59	3,167,608
05 Feb 26	17.03000 -2.70	19.75	16.90	19.58	5,985,574
04 Feb 26	19.73000 -0.55	20.71	19.70	20.30	2,393,270
03 Feb 26	20.28000 -0.44	21.35	19.92	20.76	1,878,536
02 Feb 26	20.72000 +0.38	20.98	19.62	20.01	1,865,949
30 Jan 26	20.34000 -0.90	21.31	20.22	21.05	3,118,838
29 Jan 26	21.23500 -0.07	21.85	20.85	21.32	2,120,584
28 Jan 26	21.31000 -0.86	22.14	21.26	22.14	2,290,555
27 Jan 26	22.17000 -0.63	23.22	22.06	22.30	2,563,086
26 Jan 26	22.80000 +1.67	24.68	21.26	21.96	6,975,541
23 Jan 26	21.13000 -0.66	22.60	21.03	21.89	4,973,365
22 Jan 26	21.79000 +0.42	21.81	21.06	21.37	2,032,298
21 Jan 26	21.37000 +0.33	21.88	20.90	20.97	2,271,662
20 Jan 26	21.04000 -0.09	21.22	20.10	20.53	1,737,032
16 Jan 26	21.13000 -0.18	21.51	20.81	21.25	2,259,796
15 Jan 26	21.31000 -1.49	22.70	21.01	22.68	3,139,238
14 Jan 26	22.80000 +1.34	23.00	20.94	21.56	3,122,052
13 Jan 26	21.46000 +0.32	21.96	21.14	21.25	3,159,281
12 Jan 26	21.14000 -2.69	24.05	20.21	23.92	6,568,331
09 Jan 26	23.83000 +0.68	23.89	23.05	23.67	2,039,990
08 Jan 26	23.15000 -0.31	24.12	22.90	23.23	3,057,959
07 Jan 26	23.46000 +1.11	24.10	22.17	22.50	3,283,802
06 Jan 26	22.35000 +1.28	22.55	21.14	21.14	3,767,588
05 Jan 26	21.07000 -0.24	21.97	20.86	21.40	2,967,984
02 Jan 26	21.31000 -0.21	22.00	21.20	21.92	1,896,080
31 Dec 25	21.52000 +0.03	21.77	21.33	21.45	1,826,445
30 Dec 25	21.49000 -0.33	21.91	21.40	21.79	2,067,437
29 Dec 25	21.82000 -0.30	21.96	21.36	21.81	2,590,388
26 Dec 25	22.12000 -0.20	22.41	21.86	22.36	1,386,749
24 Dec 25	22.32000 +0.32	22.46	21.82	21.96	1,250,687
23 Dec 25	22.00000 +0.77	22.52	21.09	21.19	2,780,041
22 Dec 25	21.23000 +0.19	21.53	20.86	20.87	2,283,587
19 Dec 25	21.04000 +0.70	21.48	20.33	20.33	6,505,503
18 Dec 25	20.34000 -0.80	21.64	20.14	21.15	2,349,979
17 Dec 25	21.14000 -1.17	22.42	21.06	22.29	2,533,089
16 Dec 25	22.31000 +0.76	22.97	21.35	21.49	3,583,456
15 Dec 25	21.55000 +0.02	22.34	20.93	21.88	3,223,825
12 Dec 25	21.53000 -0.22	21.74	21.18	21.72	2,005,629
11 Dec 25	21.75000 -0.45	21.96	20.76	21.08	4,775,544
10 Dec 25	22.20000 +0.03	22.67	21.84	22.11	3,103,524
09 Dec 25	22.17000 +0.31	22.85	21.85	22.46	2,159,085
08 Dec 25	21.86000 -0.40	22.67	21.44	22.53	3,807,947
05 Dec 25	22.26000 -0.56	22.93	21.94	22.89	2,659,310
04 Dec 25	22.82000 +0.98	23.00	21.47	21.55	3,384,463
03 Dec 25	21.84000 +1.37	21.93	19.43	19.75	3,461,334
02 Dec 25	20.47000 +0.75	20.53	19.37	19.82	3,992,608
01 Dec 25	19.72000 -1.62	21.00	19.67	20.84	2,815,437
28 Nov 25	21.34000 +0.39	21.38	20.72	21.12	1,624,588
26 Nov 25	20.95000 +1.60	21.21	19.35	19.40	3,235,010
25 Nov 25	19.35000 +0.44	19.45	18.73	18.91	2,995,555
24 Nov 25	18.91000 +1.22	19.14	17.61	17.76	4,398,396
21 Nov 25	17.69000 +1.21	17.72	16.33	16.40	3,929,221
20 Nov 25	16.48000 +0.09	17.60	16.31	16.69	4,621,042
19 Nov 25	16.39000 -1.05	17.43	15.94	17.41	4,365,651
18 Nov 25	17.44000 -0.10	17.73	16.94	17.38	3,713,870
17 Nov 25	17.54000 -1.27	18.70	17.38	18.61	4,441,645
14 Nov 25	18.81000 +0.99	20.15	17.51	17.51	8,016,340
13 Nov 25	17.82000 -0.18	18.35	17.50	17.69	3,471,316
12 Nov 25	18.00000 +0.02	18.63	17.60	18.05	4,039,818
11 Nov 25	17.98000 +0.71	18.30	16.90	17.27	4,382,986
10 Nov 25	17.27000 -0.36	18.13	17.26	18.13	3,436,460
07 Nov 25	17.63000 -0.01	17.95	16.55	17.77	4,169,801
06 Nov 25	17.64000 -1.03	18.75	17.41	18.64	6,439,739
05 Nov 25	18.67000 +2.47	18.80	16.58	16.59	11,098,128
04 Nov 25	16.20000 -8.25	17.75	15.08	15.24	23,792,384
03 Nov 25	24.45000 +0.44	24.55	22.67	24.27	9,875,060
31 Oct 25	24.01000 +0.76	24.48	23.02	23.42	4,488,572
30 Oct 25	23.25000 -0.20	23.39	22.79	23.22	3,400,163
29 Oct 25	23.45000 -0.77	24.09	23.15	24.02	3,722,509
28 Oct 25	24.22000 +0.72	24.40	23.27	23.48	3,427,004
27 Oct 25	23.50000 +0.69	24.24	23.06	23.28	4,023,029
24 Oct 25	22.81000 +0.92	23.43	21.80	21.94	3,704,032
23 Oct 25	21.89000 -0.58	22.27	21.29	21.80	4,443,777
22 Oct 25	22.47000 -0.88	23.72	22.29	23.20	3,707,731
21 Oct 25	23.35000 +0.30	23.54	22.77	23.07	2,844,230
20 Oct 25	23.05000 +0.54	23.73	22.80	23.00	3,926,788
17 Oct 25	22.51000 -0.83	22.99	21.93	22.83	4,441,165
16 Oct 25	23.34000 +1.14	23.87	22.22	22.25	6,021,602
15 Oct 25	22.20000 +0.77	22.26	21.52	21.74	3,472,043
14 Oct 25	21.43000 -0.53	21.82	20.92	21.58	3,718,525
13 Oct 25	21.96000 -0.15	22.48	21.50	22.00	4,034,170
10 Oct 25	22.11000 -1.02	23.19	22.09	23.15	4,379,231
09 Oct 25	23.13000 -0.25	24.18	23.05	23.44	5,292,315
08 Oct 25	23.38000 +0.26	25.32	22.64	24.18	10,484,463
07 Oct 25	23.12000 -0.14	23.88	22.56	23.36	4,754,709
06 Oct 25	23.26000 +0.62	23.59	22.31	23.15	6,154,027
03 Oct 25	22.64000 +0.29	22.95	21.82	22.37	8,270,432
02 Oct 25	22.35000 +3.03	23.42	19.57	19.57	15,365,529
01 Oct 25	19.32000 +0.05	20.05	18.88	18.88	4,706,622
30 Sep 25	19.27000 +0.45	19.34	18.14	18.67	5,457,796
29 Sep 25	18.82000 +0.46	19.28	18.14	18.17	6,575,174
26 Sep 25	18.36000 +0.64	18.39	17.57	17.64	4,060,288
25 Sep 25	17.72000 -0.54	18.24	17.65	18.09	4,222,809
24 Sep 25	18.26000 +0.33	18.46	17.51	18.15	5,095,546
23 Sep 25	17.93000 -0.72	19.05	17.88	18.72	5,561,131
22 Sep 25	18.65000 +1.22	19.48	18.05	18.50	8,981,380
19 Sep 25	17.43000 -1.09	18.72	17.40	18.61	6,787,816
18 Sep 25	18.52000 +1.47	18.55	17.06	17.28	6,914,285
17 Sep 25	17.05000 -1.05	18.14	17.05	18.00	6,527,788
16 Sep 25	18.10000 +0.63	18.84	17.76	17.86	6,317,772
15 Sep 25	17.47000 +0.08	18.27	17.23	17.47	5,116,825
12 Sep 25	17.39000 -0.52	18.21	17.23	17.97	3,506,869
11 Sep 25	17.91000 +0.69	17.95	16.85	17.20	5,814,048
10 Sep 25	17.22000 -0.42	17.90	17.20	17.66	5,768,935
09 Sep 25	17.64000 +0.04	17.87	17.44	17.72	4,936,229
08 Sep 25	17.60000 -1.11	18.77	17.48	18.77	6,872,237
05 Sep 25	18.71000 +0.25	19.27	18.29	18.41	5,179,993
04 Sep 25	18.46000 -0.49	18.83	18.13	18.74	4,902,493
03 Sep 25	18.95000 +0.79	19.61	17.95	18.16	8,042,422
02 Sep 25	18.16000 -0.04	18.92	17.97	18.05	6,394,301
29 Aug 25	18.20000 -0.14	18.65	17.79	18.30	22,536,168
28 Aug 25	18.34000 +0.27	19.13	18.15	18.26	5,522,392
27 Aug 25	18.07000 -0.19	18.45	17.86	18.26	6,752,520
26 Aug 25	18.26000 +0.20	18.30	17.57	18.10	8,138,710
25 Aug 25	18.06000 -2.16	20.35	18.04	20.27	12,934,082
22 Aug 25	20.22000 +0.16	20.25	19.42	20.13	9,540,270
21 Aug 25	20.06000 -0.52	20.12	18.51	19.37	16,701,650
20 Aug 25	20.58000 +0.40	20.66	19.32	20.17	6,123,826
19 Aug 25	20.18000 -0.81	21.08	20.16	21.01	6,030,935
18 Aug 25	20.99000 -0.82	22.05	20.95	21.81	6,125,726
15 Aug 25	21.81000 +1.51	22.09	19.89	20.43	8,746,480
14 Aug 25	20.30000 -0.10	20.59	19.57	20.16	8,058,217
13 Aug 25	20.40000 +1.60	20.61	18.82	18.95	11,216,893
12 Aug 25	18.80000 +0.86	18.85	17.68	17.95	7,549,539
11 Aug 25	17.94000 -0.29	19.25	17.28	17.41	11,116,429
08 Aug 25	18.23000 +0.27	19.05	17.62	18.14	10,416,169
07 Aug 25	17.96000 +1.70	19.26	17.17	18.25	16,576,781
06 Aug 25	16.26000 -0.49	16.75	15.82	16.59	13,905,067
05 Aug 25	16.75000 -0.35	17.40	16.52	16.99	8,624,156
04 Aug 25	17.10000 +1.19	17.27	15.34	16.05	17,615,836
01 Aug 25	15.91000 -0.51	16.37	15.64	16.11	9,413,449
31 Jul 25	16.42000 -0.33	17.58	16.11	16.49	14,274,334
30 Jul 25	16.75000 +0.92	19.24	16.72	17.68	39,278,208
29 Jul 25	15.83000 +1.97	18.35	15.77	18.23	67,570,432
28 Jul 25	13.86000 +1.93	14.04	11.68	11.71	25,564,762
25 Jul 25	11.93000 -0.95	12.29	11.12	11.14	15,890,963
24 Jul 25	12.88000 -0.44	13.82	10.41	12.78	44,004,560
23 Jul 25	13.32000 -0.30	14.07	12.73	13.44	9,099,229
22 Jul 25	13.61500 +0.30	14.54	12.24	12.45	22,597,568
21 Jul 25	13.32000 -0.76	13.95	12.60	12.81	25,673,924
18 Jul 25	14.07500 -7.89	19.18	12.81	16.98	78,437,712
17 Jul 25	21.97000 +3.59	22.86	20.94	22.54	19,619,754
16 Jul 25	18.38000 +0.17	18.54	17.84	18.30	13,013,977
15 Jul 25	18.21000 -1.02	19.66	18.17	19.52	4,078,674
14 Jul 25	19.23000 +1.06	19.79	18.17	18.20	4,793,499
11 Jul 25	18.17000 -0.90	18.95	17.95	18.95	3,080,739
10 Jul 25	19.06500 -0.31	19.53	18.50	19.43	3,110,463
09 Jul 25	19.37000 +0.34	19.74	18.90	18.98	4,010,556
08 Jul 25	19.03000 +1.71	19.36	17.35	17.49	5,801,922
07 Jul 25	17.32000 -0.92	18.27	17.31	18.03	4,158,558
03 Jul 25	18.24000 +0.05	18.64	18.01	18.45	2,484,387
02 Jul 25	18.19500 +0.49	18.35	17.63	17.70	4,644,372
01 Jul 25	17.71000 +0.61	18.62	16.88	17.15	6,173,635
30 Jun 25	17.10000 -0.01	17.52	16.96	17.24	4,597,324
27 Jun 25	17.11000 -0.12	17.69	16.97	17.30	4,716,083
26 Jun 25	17.23000 -0.23	17.79	16.99	17.66	6,632,059
25 Jun 25	17.46000 -1.52	18.88	17.00	18.88	10,745,528
24 Jun 25	18.98000 +0.11	19.43	18.68	19.14	6,673,650
23 Jun 25	18.87000 -1.21	19.76	18.70	19.76	6,940,808
20 Jun 25	20.08000 -0.69	20.88	19.70	20.88	12,639,524
18 Jun 25	20.77000 -0.79	22.10	20.51	21.17	7,484,342
17 Jun 25	21.56000 +0.62	22.98	20.51	21.16	14,173,275
16 Jun 25	20.94000 -15.24	21.55	18.30	21.26	43,041,864
13 Jun 25	36.18000 -1.13	38.09	35.77	37.05	3,233,810
12 Jun 25	37.31000 -0.50	37.84	36.80	37.60	3,191,063
11 Jun 25	37.81000 -1.26	39.64	37.76	39.31	2,367,951
10 Jun 25	39.07000 -0.64	40.90	38.95	40.00	3,397,782
09 Jun 25	39.71000 -3.30	43.92	39.41	43.79	5,629,632
06 Jun 25	43.01000 +3.80	43.54	40.45	40.45	4,851,881
05 Jun 25	39.21000 -0.33	40.49	37.91	39.54	2,864,373
04 Jun 25	39.54000 +0.67	40.28	38.63	39.05	2,338,059
03 Jun 25	38.87000 +1.13	39.12	37.15	37.72	2,209,418
02 Jun 25	37.74000 +0.14	39.01	37.07	37.85	2,210,050
30 May 25	37.60000 -1.01	38.15	36.96	38.05	3,080,668
29 May 25	38.61000 +1.38	38.79	36.98	37.54	2,480,640
28 May 25	37.23000 -1.12	39.35	36.89	38.33	3,274,829
27 May 25	38.35000 +0.45	39.56	37.88	38.34	4,243,504
23 May 25	37.90000 -0.89	38.41	37.64	38.00	2,053,921
22 May 25	38.79000 -1.26	40.10	38.69	39.67	3,746,445
21 May 25	40.05000 +0.06	44.14	39.96	41.01	8,432,702
20 May 25	39.99000 +2.05	40.70	37.15	38.02	4,912,564
19 May 25	37.94000 +1.51	38.36	35.85	35.99	3,664,098
16 May 25	36.43000 +1.16	36.72	35.25	35.64	4,027,534
15 May 25	35.27000 -0.47	35.70	34.10	35.70	3,892,035
14 May 25	35.74000 -0.46	37.42	35.56	36.25	5,227,734
13 May 25	36.20000 -0.17	37.32	34.90	36.57	5,670,168
12 May 25	36.37000 +0.10	39.21	36.21	37.70	8,369,292
09 May 25	36.27000 -0.25	39.66	35.93	37.32	6,625,629
08 May 25	36.52000 -0.20	38.03	35.46	37.26	9,244,275
07 May 25	36.72000 -10.03	40.00	36.58	39.99	20,751,470
06 May 25	46.75000 -16.91	63.92	46.52	62.92	14,277,113
05 May 25	63.66000 +0.15	64.80	63.12	63.41	2,091,026
02 May 25	63.51000 +0.73	64.30	63.02	63.50	1,395,701
01 May 25	62.78000 +0.38	64.00	60.53	62.45	1,357,656
30 Apr 25	62.40000 +1.55	62.51	59.62	59.98	1,576,612
29 Apr 25	60.85000 -0.66	62.13	60.55	61.37	1,992,711
28 Apr 25	61.51000 +1.07	62.47	60.18	60.59	1,155,685
25 Apr 25	60.44000 -1.32	61.92	59.96	61.68	1,312,428
24 Apr 25	61.76000 +2.27	61.91	58.76	59.63	1,561,691
23 Apr 25	59.49000 +0.18	62.78	59.06	61.65	1,929,417
22 Apr 25	59.31000 +4.08	59.33	55.52	55.66	2,509,219
21 Apr 25	55.23000 +1.44	56.11	52.80	53.40	1,467,146
17 Apr 25	53.79000 -0.15	55.49	53.56	53.70	1,912,193
16 Apr 25	53.94000 -0.48	55.01	53.02	54.59	1,406,882
15 Apr 25	54.42000 -0.21	56.34	53.23	54.09	2,213,757
14 Apr 25	54.63000 +3.60	54.64	51.39	53.34	2,308,843
11 Apr 25	51.03000 +0.72	51.80	49.08	51.22	4,035,918
10 Apr 25	50.31000 -5.34	54.47	49.86	53.34	2,902,409
09 Apr 25	55.65000 +6.35	57.70	48.01	48.55	4,266,602
08 Apr 25	49.30000 -3.10	55.36	48.94	53.99	3,548,179
07 Apr 25	52.40000 -2.03	55.17	50.61	51.59	3,656,023
04 Apr 25	54.43000 -4.18	59.45	54.26	59.22	4,575,674
03 Apr 25	58.61000 -3.86	60.24	57.14	57.22	3,758,634
02 Apr 25	62.47000 +0.56	64.22	60.70	61.69	3,748,714
01 Apr 25	61.91000 -1.91	65.69	61.53	64.37	3,529,886
31 Mar 25	63.82000 -6.59	67.47	62.50	65.90	4,633,561
28 Mar 25	70.41000 -1.40	72.05	69.81	71.88	984,364
27 Mar 25	71.81000 -1.07	73.95	71.25	72.98	1,364,172
26 Mar 25	72.88000 -0.73	74.40	70.91	73.88	1,387,167
25 Mar 25	73.61000 -2.72	76.26	72.17	76.13	1,302,804
24 Mar 25	76.33000 +2.23	76.67	74.44	74.67	1,873,375
21 Mar 25	74.10000 +0.65	75.50	73.05	73.32	2,584,416
20 Mar 25	73.45000 -6.52	80.26	73.06	80.18	3,551,058
19 Mar 25	79.97000 +6.43	80.98	75.13	75.18	5,039,865
18 Mar 25	73.54000 -27.81	81.87	73.06	78.61	13,386,627
17 Mar 25	101.35000 +4.16	103.32	97.35	97.35	925,002
14 Mar 25	97.19000 -1.18	100.00	97.06	99.00	874,062
13 Mar 25	98.37000 -1.40	100.00	97.11	99.65	736,577
12 Mar 25	99.77000 -0.94	102.40	99.02	101.72	742,010
11 Mar 25	100.71000 +1.02	101.56	97.91	99.16	903,085
10 Mar 25	99.69000 -3.34	102.14	98.82	101.84	1,616,446
07 Mar 25	103.03000 -2.53	104.85	102.00	104.02	1,159,970
06 Mar 25	105.56000 -2.11	107.23	104.39	106.79	888,894
05 Mar 25	107.67000 +4.81	107.77	102.94	102.94	1,772,714
04 Mar 25	102.86000 +1.64	103.59	99.50	100.25	1,112,131
03 Mar 25	101.22000 -5.53	107.35	100.14	106.75	1,354,238
28 Feb 25	106.75000 +3.69	108.48	103.46	104.21	1,278,259
27 Feb 25	103.06000 -3.80	109.50	101.00	101.00	1,574,267
26 Feb 25	106.86000 -0.09	109.55	106.37	106.88	1,072,702
25 Feb 25	106.95000 +1.39	107.11	103.33	105.75	1,069,640
24 Feb 25	105.56000 -0.72	107.54	105.47	105.49	741,228
21 Feb 25	106.28000 -2.13	110.00	106.02	109.50	700,760
20 Feb 25	108.41000 +1.29	109.83	105.93	107.30	835,102
19 Feb 25	107.12000 +1.77	107.46	104.74	105.96	711,137
18 Feb 25	105.35000 -2.60	106.10	101.15	102.60	1,298,793
14 Feb 25	107.95000 -1.51	111.21	107.61	109.84	620,039
13 Feb 25	109.46000 -0.35	110.11	107.74	109.40	712,553
12 Feb 25	109.81000 +0.13	110.34	108.17	109.00	639,512
11 Feb 25	109.68000 -3.06	111.59	109.55	110.52	650,607
10 Feb 25	112.74000 +0.92	114.41	110.81	112.00	597,299
07 Feb 25	111.82000 -0.29	112.37	109.52	112.00	866,702
06 Feb 25	112.11000 -6.91	119.26	112.06	118.78	885,492
05 Feb 25	119.02000 +4.94	120.05	114.46	114.71	832,312
04 Feb 25	114.08000 +0.27	115.11	112.87	113.14	547,485
03 Feb 25	113.81000 +0.09	114.80	111.48	111.48	604,179
31 Jan 25	113.72000 -0.73	116.15	112.78	114.87	723,492
30 Jan 25	114.45000 -1.00	116.24	113.46	115.53	766,147
29 Jan 25	115.45000 -2.06	117.50	113.38	117.24	904,702
28 Jan 25	117.51000 +0.62	118.28	116.54	117.12	1,210,745
27 Jan 25	116.89000 +0.43	119.44	116.31	116.47	848,069
24 Jan 25	116.46000 -2.68	119.00	116.00	118.95	1,087,451
23 Jan 25	119.14000 +3.05	120.00	114.06	116.09	794,818
22 Jan 25	116.09000 -0.70	118.20	115.50	117.00	640,847
21 Jan 25	116.79000 -1.21	119.51	116.21	118.53	1,198,178
17 Jan 25	118.00000 +0.94	118.45	115.61	117.75	636,896
16 Jan 25	117.06000 -2.27	119.77	114.42	119.35	820,825
15 Jan 25	119.33000 +0.50	123.01	118.64	119.91	585,157
14 Jan 25	118.83000 +0.40	123.51	118.36	120.53	1,285,708
13 Jan 25	118.43000 -6.36	127.91	116.29	124.88	1,465,251
10 Jan 25	124.79000 -1.48	128.75	123.50	124.75	760,690
08 Jan 25	126.27000 +1.78	128.00	123.40	123.55	727,195
07 Jan 25	124.49000 -3.40	129.84	123.38	128.79	553,295
06 Jan 25	127.89000 +1.60	128.95	125.79	125.94	665,875
03 Jan 25	126.29000 +2.20	127.29	124.54	124.54	397,546
02 Jan 25	124.09000 +2.50	126.89	121.28	122.72	592,362
31 Dec 24	121.59000 +0.40	122.79	120.29	121.67	378,948
30 Dec 24	121.19000 -0.31	121.63	119.26	120.21	444,709
27 Dec 24	121.50000 -1.87	123.57	120.83	122.24	478,244
26 Dec 24	123.37000 +1.47	123.90	120.74	120.82	391,948
24 Dec 24	121.90000 +1.24	122.18	120.00	120.21	204,822
23 Dec 24	120.66000 +1.69	121.07	117.39	119.00	508,656
20 Dec 24	118.97000 -0.50	121.00	118.56	119.59	1,952,696
19 Dec 24	119.47000 -0.78	122.50	117.97	120.53	834,551
18 Dec 24	120.25000 -5.51	126.04	119.84	126.04	937,851
17 Dec 24	125.76000 -1.03	127.87	124.90	125.10	561,898
16 Dec 24	126.79000 +3.08	128.73	123.00	123.46	695,859
13 Dec 24	123.71000 -0.76	125.91	122.12	123.19	637,874
12 Dec 24	124.47000 -0.92	126.72	123.74	125.39	738,785
11 Dec 24	125.39000 -1.31	127.56	124.48	126.70	364,569
10 Dec 24	126.70000 -2.30	129.37	126.00	129.08	484,708
09 Dec 24	129.00000 +0.83	131.31	127.80	128.36	756,869
06 Dec 24	128.17000 +1.89	129.06	125.52	126.34	618,140
05 Dec 24	126.28000 -0.25	127.87	124.42	125.55	584,723
04 Dec 24	126.53000 +0.52	127.96	124.81	126.01	472,541
03 Dec 24	126.01000 -1.94	128.49	125.02	127.17	687,538
02 Dec 24	127.95000 -5.39	132.65	125.70	132.00	1,122,921
29 Nov 24	133.34000 -4.60	138.81	133.15	137.11	777,534
27 Nov 24	137.94000 +7.44	138.10	130.00	130.94	2,916,293
26 Nov 24	130.50000 +15.85	131.00	115.75	116.11	3,370,581
25 Nov 24	114.65000 +0.42	115.30	113.00	113.06	1,319,662
22 Nov 24	114.23000 +3.73	114.83	110.50	110.68	883,266
21 Nov 24	110.50000 -0.36	111.78	109.03	110.87	916,449
20 Nov 24	110.86000 +4.24	111.38	108.72	110.46	1,143,856
19 Nov 24	106.62000 +1.95	106.99	103.63	104.38	1,051,567
18 Nov 24	104.67000 +0.13	105.98	102.15	102.88	1,229,649
15 Nov 24	104.54000 -4.57	108.70	102.57	108.54	1,570,447
14 Nov 24	109.11000 -3.37	112.58	109.01	112.58	1,432,201
13 Nov 24	112.48000 -1.84	116.30	111.53	113.63	957,762
12 Nov 24	114.32000 -3.52	118.72	114.12	118.00	1,104,259
11 Nov 24	117.84000 -3.77	122.63	117.53	121.88	1,091,210
08 Nov 24	121.61000 +1.19	121.96	116.32	120.50	1,478,425
07 Nov 24	120.42000 -7.55	133.00	117.52	132.40	2,355,790
06 Nov 24	127.97000 +2.96	128.32	122.45	126.50	1,384,802
05 Nov 24	125.01000 +1.94	125.25	121.18	123.00	825,701
04 Nov 24	123.07000 -0.22	124.03	121.01	123.30	973,205
01 Nov 24	123.29000 -2.71	126.51	122.68	125.91	1,140,419
31 Oct 24	126.00000 -1.78	128.19	125.92	127.32	648,936
30 Oct 24	127.78000 -2.43	130.85	127.40	129.32	657,309
29 Oct 24	130.21001 -0.05	131.17	129.26	130.07	422,525
28 Oct 24	130.25999 -0.88	132.80	129.26	131.37	503,212
25 Oct 24	131.14000 -0.88	133.36	130.93	132.10	849,647
24 Oct 24	132.02000 +2.14	132.88	129.53	129.90	728,546
23 Oct 24	129.88000 +1.46	131.00	126.78	131.00	737,382
22 Oct 24	128.42000 +1.11	128.54	126.21	126.26	514,391
21 Oct 24	127.31000 +0.23	129.24	126.58	127.73	858,695
18 Oct 24	127.08000 +2.83	130.04	124.26	124.98	1,008,011
17 Oct 24	124.25000 -1.67	127.18	124.21	125.60	895,512
16 Oct 24	125.92000 +2.19	126.35	123.66	123.66	596,307
15 Oct 24	123.73000 -0.64	124.98	123.22	124.37	569,884
14 Oct 24	124.37000 -0.14	124.94	122.74	124.42	414,706
11 Oct 24	124.51000 +2.10	125.96	122.17	122.41	853,493
10 Oct 24	122.41000 +4.42	124.66	118.43	119.69	1,083,049
09 Oct 24	117.99000 -1.73	119.64	116.17	119.64	1,099,446
08 Oct 24	119.72000 +1.93	120.89	117.53	117.86	809,018
07 Oct 24	117.79000 -2.61	121.00	116.58	120.32	882,039
04 Oct 24	120.40000 +1.64	121.88	118.63	119.91	893,683
03 Oct 24	118.76000 -3.76	122.22	118.27	121.96	1,381,145
02 Oct 24	122.52000 +0.19	124.00	119.75	121.73	822,535
01 Oct 24	122.33000 -2.56	125.73	121.66	125.00	723,108
30 Sep 24	124.89000 +0.36	127.90	123.68	124.93	676,671
27 Sep 24	124.53000 -0.31	125.74	123.47	125.59	768,359
26 Sep 24	124.84000 +0.22	125.76	123.60	124.59	582,823
25 Sep 24	124.62000 -0.87	125.92	123.65	125.56	716,713
24 Sep 24	125.49000 +0.70	125.84	123.27	125.03	628,440
23 Sep 24	124.79000 -2.42	127.29	124.57	127.21	753,950
20 Sep 24	127.21000 +0.11	129.01	125.05	127.10	997,763
19 Sep 24	127.10000 +2.09	128.65	125.61	126.41	636,891
18 Sep 24	125.01000 -0.68	128.08	123.61	126.07	624,885
17 Sep 24	125.69000 +1.36	127.36	124.32	124.78	528,843
16 Sep 24	124.33000 -0.32	126.67	123.91	125.76	670,774
13 Sep 24	124.65000 -0.69	125.95	120.42	124.12	1,243,867
12 Sep 24	125.34000 -3.05	128.00	124.49	128.00	624,710
11 Sep 24	128.39000 +1.45	128.59	125.34	126.46	871,261
10 Sep 24	126.94000 -0.75	127.86	124.71	127.57	619,106
09 Sep 24	127.69000 -1.23	129.93	127.29	128.51	945,755
06 Sep 24	128.92000 -4.85	134.55	126.82	134.00	1,160,484
05 Sep 24	133.77000 -1.02	135.27	133.22	134.84	422,992
04 Sep 24	134.78999 -0.31	135.38	132.71	133.96	402,056
03 Sep 24	135.10001 -0.68	138.71	133.97	135.45	1,186,633
30 Aug 24	135.78000 -1.47	138.71	134.53	138.17	770,347
29 Aug 24	137.25000 -1.66	140.10	136.80	139.10	469,545
28 Aug 24	138.91000 -1.74	140.97	138.14	140.37	545,251
27 Aug 24	140.64999 +0.30	140.89	138.14	140.01	379,720
26 Aug 24	140.35001 -0.21	141.72	139.57	141.01	651,397
23 Aug 24	140.56000 -0.87	143.49	140.41	142.01	510,423
22 Aug 24	141.42999 -2.02	144.22	140.09	144.09	771,051
21 Aug 24	143.45000 +2.96	143.52	141.09	141.25	885,040
20 Aug 24	140.49001 +3.21	142.95	138.40	139.72	1,380,263
19 Aug 24	137.28000 +3.82	137.48	133.07	133.07	693,415
16 Aug 24	133.46001 +0.12	134.81	132.30	133.83	845,219
15 Aug 24	133.34000 +0.26	135.70	132.12	133.76	1,015,024
14 Aug 24	133.08000 -0.38	133.77	130.22	133.00	1,070,906
13 Aug 24	133.46001 +4.81	133.68	128.00	129.09	1,404,075
12 Aug 24	128.64999 +3.31	128.90	125.13	126.03	1,363,735
09 Aug 24	125.34000 -11.06	133.39	123.50	133.38	3,304,028
08 Aug 24	136.39999 -3.66	137.59	130.00	135.00	3,473,227
07 Aug 24	140.06000 -2.79	145.00	139.91	144.11	1,545,662
06 Aug 24	142.85001 +2.20	144.45	140.70	141.65	821,294
05 Aug 24	140.64999 -3.29	142.39	136.78	137.00	1,084,779
02 Aug 24	143.94000 -0.07	144.68	140.39	140.44	1,181,646
01 Aug 24	144.00999 +1.77	144.95	140.63	143.52	1,324,088
31 Jul 24	142.24001 -0.80	144.27	141.21	143.35	1,040,382
30 Jul 24	143.03999 -2.99	146.38	142.86	145.99	924,904
29 Jul 24	146.03000 +1.79	150.48	145.05	147.72	1,373,519
26 Jul 24	144.24001 -3.32	148.12	143.31	147.94	964,539
25 Jul 24	147.56000 +1.56	149.91	146.14	146.14	1,092,786
24 Jul 24	146.00000 -1.64	147.60	145.04	146.13	827,277
23 Jul 24	147.64000 +1.29	149.29	145.41	145.55	1,230,758
22 Jul 24	146.35001 +0.74	147.33	144.34	145.39	1,221,356
19 Jul 24	145.61000 +1.83	147.24	143.74	144.35	1,435,320
18 Jul 24	143.78000 -3.12	147.85	143.62	147.57	693,812
17 Jul 24	146.89999 -2.08	149.21	144.70	147.52	1,133,529
16 Jul 24	148.98000 -3.69	153.30	148.37	152.11	1,506,074
15 Jul 24	152.67000 +0.56	154.13	150.74	152.32	970,707
12 Jul 24	152.11000 +0.00	153.26	150.33	152.80	1,190,103
11 Jul 24	152.11000 +2.86	152.81	149.02	150.06	1,402,278
10 Jul 24	149.25000 -1.00	152.26	148.56	151.00	1,120,800
09 Jul 24	150.25000 -1.23	152.35	148.21	151.23	1,943,335
08 Jul 24	151.47501 -0.25	154.90	150.47	152.98	1,397,597
05 Jul 24	151.73000 -1.38	152.58	150.98	152.57	961,922
03 Jul 24	153.11000 -1.09	155.95	151.25	154.00	615,327
02 Jul 24	154.20000 -2.55	156.70	153.65	156.46	1,327,133
01 Jul 24	156.75000 -1.25	162.95	155.18	158.00	1,651,211
28 Jun 24	158.00000 +0.04	159.77	156.00	157.96	1,925,528
27 Jun 24	157.96001 +1.05	158.74	152.74	156.72	1,234,772
26 Jun 24	156.91000 -1.15	157.84	151.26	155.75	2,267,092
25 Jun 24	158.06000 -5.79	164.52	157.38	164.52	2,330,687
24 Jun 24	163.85001 +3.13	168.30	162.00	162.25	4,542,939
21 Jun 24	160.72000 +37.22	173.25	157.25	161.97	15,011,554
20 Jun 24	123.50000 +5.98	123.73	115.74	117.53	2,155,138
18 Jun 24	117.52000 +0.69	120.29	116.77	117.01	1,467,811
17 Jun 24	116.83000 -6.01	122.55	116.50	122.53	1,422,151
14 Jun 24	122.84000 -2.16	125.89	120.34	124.09	1,000,460
13 Jun 24	125.00000 +5.02	125.84	122.22	122.22	2,162,067
12 Jun 24	119.98000 -1.40	123.53	118.70	122.93	701,721
11 Jun 24	121.38000 -1.21	122.56	119.62	121.48	682,470
10 Jun 24	122.59000 -0.73	124.41	121.68	123.13	1,636,235
07 Jun 24	123.32000 +5.88	124.60	116.52	117.53	1,485,701
06 Jun 24	117.44000 -2.35	119.44	116.93	119.20	1,283,601
05 Jun 24	119.79000 +0.07	122.53	116.50	119.75	1,795,025
04 Jun 24	119.72000 -4.51	124.22	118.87	123.79	1,125,314
03 Jun 24	124.23000 -5.63	128.53	122.64	128.53	1,809,623
31 May 24	129.86000 +5.41	130.81	125.40	125.48	16,976,044
30 May 24	124.45000 +8.20	125.72	120.23	122.95	4,369,473
29 May 24	116.25000 +2.92	117.08	112.39	113.37	1,942,588
28 May 24	113.33000 -10.13	120.00	109.91	119.02	2,977,049
24 May 24	123.46000 -3.67	129.00	123.31	128.00	1,033,844
23 May 24	127.13000 -1.17	129.84	125.50	128.12	847,705
22 May 24	128.30000 -0.82	130.94	127.66	128.93	723,257
21 May 24	129.12000 -1.71	131.02	127.68	130.11	748,484
20 May 24	130.83000 -0.55	132.15	128.75	132.15	779,919
17 May 24	131.38000 -1.36	133.12	129.50	132.88	849,008
16 May 24	132.74001 +0.24	133.06	129.56	132.04	1,010,128
15 May 24	132.50000 -0.16	134.71	132.10	134.00	762,810
14 May 24	132.66000 +0.96	134.34	130.89	133.55	1,227,464
13 May 24	131.70000 -0.12	133.55	129.78	132.25	634,187
10 May 24	131.82001 -0.48	132.87	129.44	132.87	735,589
09 May 24	132.30000 -0.28	133.39	129.49	133.22	1,279,163
08 May 24	132.58000 -3.46	137.14	129.45	137.14	1,579,021
07 May 24	136.03999 +1.00	146.68	132.30	135.10	2,003,305
06 May 24	135.03999 +1.38	135.16	132.62	133.60	823,447
03 May 24	133.66000 +3.03	134.46	131.16	132.55	1,196,284
02 May 24	130.63000 -0.27	142.79	130.05	140.00	2,230,600
01 May 24	130.89999 +4.24	131.61	127.00	127.06	1,189,315
30 Apr 24	126.66000 -2.14	129.70	126.53	128.65	1,092,772
29 Apr 24	128.80000 +0.03	131.80	127.47	129.02	1,035,308
26 Apr 24	128.77000 +1.38	131.46	125.62	127.53	1,236,000
25 Apr 24	127.39000 +3.14	130.61	121.80	123.00	1,694,410
24 Apr 24	124.25000 +7.13	125.13	117.21	117.66	1,500,200
23 Apr 24	117.12000 +0.16	119.91	117.06	117.50	568,912
22 Apr 24	116.96000 +1.34	118.43	114.48	116.63	889,164
19 Apr 24	115.62000 -0.93	117.74	114.37	116.55	641,236
18 Apr 24	116.55000 -1.34	118.90	115.79	117.55	498,572
17 Apr 24	117.89000 +0.60	119.08	115.93	117.00	546,229
16 Apr 24	117.29000 -1.02	118.69	116.94	117.60	592,917
15 Apr 24	118.31000 -4.56	122.99	117.78	122.18	860,486
12 Apr 24	122.87000 -1.58	124.82	121.49	124.17	656,117
11 Apr 24	124.45000 -1.86	127.49	123.40	127.28	618,223
10 Apr 24	126.31000 -0.67	126.47	123.87	124.13	523,340
09 Apr 24	126.98000 +0.59	127.41	126.07	126.46	286,090
08 Apr 24	126.39000 +0.31	126.68	124.37	126.17	559,193
05 Apr 24	126.08000 +0.29	127.64	123.85	125.43	303,511
04 Apr 24	125.79000 -1.13	128.23	124.87	127.22	747,112
03 Apr 24	126.92000 -0.08	128.60	125.17	126.07	841,965
02 Apr 24	127.00000 -1.40	128.80	125.80	127.68	500,468
01 Apr 24	128.39999 -1.06	129.38	126.11	129.38	857,300
28 Mar 24	129.46001 -0.77	131.16	127.83	131.16	811,626
27 Mar 24	130.23000 +1.98	130.32	127.36	129.25	592,604
26 Mar 24	128.25000 +0.31	129.97	128.00	129.83	530,108
25 Mar 24	127.94000 +0.40	128.95	126.00	127.00	396,054
22 Mar 24	127.54000 +2.60	128.19	124.75	125.14	628,292
21 Mar 24	124.94000 -1.14	128.43	124.27	126.98	458,091
20 Mar 24	126.08000 +2.02	126.11	122.72	124.37	551,513
19 Mar 24	124.06000 +0.09	125.60	122.65	123.80	811,173
18 Mar 24	123.97000 +0.92	125.41	122.33	123.72	523,125
15 Mar 24	123.05000 -0.71	125.25	121.60	123.49	1,245,799
14 Mar 24	123.76000 +1.80	125.00	120.58	121.17	629,110
13 Mar 24	121.96000 -0.04	122.90	121.08	122.36	601,105
12 Mar 24	122.00000 +0.42	123.25	120.99	122.25	730,763
11 Mar 24	121.58000 -2.79	125.43	121.05	124.03	928,311
08 Mar 24	124.37000 +3.59	125.50	120.09	120.97	1,275,070
07 Mar 24	120.78000 +0.47	122.67	119.64	120.41	957,718
06 Mar 24	120.31000 -2.54	123.59	119.86	122.77	878,610
05 Mar 24	122.85000 -1.03	124.24	121.08	122.09	998,216
04 Mar 24	123.88000 -4.79	128.67	123.31	128.67	850,501
01 Mar 24	128.67000 +0.77	130.59	124.90	127.18	1,675,429
29 Feb 24	127.90000 -9.60	138.00	127.31	136.67	2,108,102
28 Feb 24	137.50000 -4.03	142.60	136.25	141.14	1,044,189
27 Feb 24	141.53000 +3.88	142.16	137.96	138.73	877,918
26 Feb 24	137.64999 +1.12	138.97	135.35	136.30	630,454
23 Feb 24	136.53000 +1.75	137.51	135.14	136.12	570,786
22 Feb 24	134.78000 +2.49	136.50	131.76	132.28	763,563
21 Feb 24	132.28999 -3.85	136.25	130.50	134.82	805,983
20 Feb 24	136.14000 +1.53	136.35	132.10	134.34	1,008,778
16 Feb 24	134.61000 +9.72	143.00	134.06	140.06	2,766,289
15 Feb 24	124.89000 +0.59	125.61	123.19	124.56	771,621
14 Feb 24	124.30000 +0.11	126.14	122.01	125.64	923,520
13 Feb 24	124.19000 -3.13	126.47	122.49	124.60	807,898
12 Feb 24	127.32000 +0.45	127.63	125.42	126.87	884,569
09 Feb 24	126.87000 -0.51	129.20	126.33	128.00	775,106
08 Feb 24	127.38000 +1.33	127.88	125.02	125.99	414,006
07 Feb 24	126.05000 -0.36	127.95	125.69	126.68	515,017
06 Feb 24	126.41000 +0.86	127.71	125.06	126.07	1,146,140
05 Feb 24	125.55000 +4.28	125.61	121.42	121.42	878,187
02 Feb 24	121.27000 -1.56	122.96	120.04	122.00	788,567
01 Feb 24	122.83000 +3.84	124.09	118.91	119.98	919,721
31 Jan 24	118.99000 -0.10	123.45	118.81	120.76	834,648
30 Jan 24	119.09000 -1.41	120.41	117.49	120.11	692,078
29 Jan 24	120.50000 +1.77	123.15	115.98	118.80	1,157,601
26 Jan 24	118.73000 -1.29	121.00	117.63	120.85	667,154
25 Jan 24	120.02000 -0.20	121.25	119.30	120.18	821,748
24 Jan 24	120.22000 -0.91	122.00	119.37	122.00	1,027,153
23 Jan 24	121.13000 +0.08	122.48	118.75	121.70	1,267,325
22 Jan 24	121.05000 +5.41	121.55	117.37	117.92	1,599,534
19 Jan 24	115.64000 -1.16	117.64	114.48	116.80	2,445,837
18 Jan 24	116.80000 -0.25	120.56	115.33	118.01	1,344,570
17 Jan 24	117.05000 +1.66	118.46	113.55	114.82	1,128,491
16 Jan 24	115.39000 -1.41	116.61	113.62	115.41	970,222
12 Jan 24	116.80000 +0.74	117.97	115.69	116.73	987,649
11 Jan 24	116.06000 -3.13	119.33	115.57	119.26	1,186,238
10 Jan 24	119.19000 -0.58	121.91	114.01	121.91	2,390,738
09 Jan 24	119.77000 +17.16	120.09	107.91	107.91	5,249,691
08 Jan 24	102.61000 +5.27	102.93	94.75	97.15	2,182,267
05 Jan 24	97.34000 +3.06	98.02	91.34	93.98	1,114,732
04 Jan 24	94.28000 +0.58	95.05	93.55	93.98	783,358
03 Jan 24	93.70000 -2.51	95.00	93.00	94.00	987,525
02 Jan 24	96.21000 -0.22	97.30	95.00	95.50	1,148,225
29 Dec 23	96.43000 -1.35	98.20	96.34	98.05	730,028
28 Dec 23	97.78000 +0.94	99.49	96.94	97.34	1,093,081
27 Dec 23	96.84000 +0.53	97.64	95.36	96.71	507,688
26 Dec 23	96.31000 +1.77	96.47	94.20	94.99	864,431
22 Dec 23	94.54000 +3.79	94.94	91.99	91.99	1,029,331
21 Dec 23	90.75000 +0.46	93.08	89.92	91.30	1,059,342
20 Dec 23	90.29000 -5.25	94.55	90.15	94.55	1,340,193
19 Dec 23	95.54000 +1.61	95.97	94.58	94.98	883,423
18 Dec 23	93.93000 +0.94	94.50	92.09	93.99	1,280,152
15 Dec 23	92.99000 -1.53	95.50	91.60	94.49	3,385,359
14 Dec 23	94.52000 +2.41	96.55	93.28	93.83	1,831,534
13 Dec 23	92.11000 +5.30	92.47	87.00	87.00	1,478,530
12 Dec 23	86.81000 -0.90	88.91	86.23	88.73	820,570
11 Dec 23	87.71000 +0.68	88.10	85.61	87.52	1,228,929
08 Dec 23	87.03000 -1.38	89.65	87.01	88.13	614,084
07 Dec 23	88.41000 +1.03	90.00	87.03	87.89	689,913
06 Dec 23	87.38000 -0.76	89.01	86.28	88.64	2,014,593
05 Dec 23	88.14000 +2.02	89.32	83.97	85.08	1,153,342
04 Dec 23	86.12000 +1.68	86.94	84.00	84.38	1,318,854
01 Dec 23	84.44000 +3.16	84.50	78.67	81.28	1,319,361
30 Nov 23	81.28000 +0.88	81.90	80.22	81.01	1,269,781
29 Nov 23	80.40000 -2.21	83.50	80.14	82.72	1,135,246
28 Nov 23	82.61000 +0.03	82.90	81.60	81.97	927,946
27 Nov 23	82.58000 -0.29	84.04	81.64	82.50	651,631
24 Nov 23	82.87000 -0.90	84.23	82.28	83.83	394,791
22 Nov 23	83.77000 -0.31	85.23	82.06	84.42	606,935
21 Nov 23	84.08000 +1.02	85.40	83.42	85.03	1,013,092
20 Nov 23	83.06000 -0.09	85.94	82.62	83.00	1,378,179
17 Nov 23	83.15000 +0.17	85.50	82.77	82.98	1,434,370
16 Nov 23	82.98000 -0.78	83.43	81.18	83.08	1,408,697
15 Nov 23	83.76000 +1.26	84.71	81.46	81.77	1,172,656
14 Nov 23	82.50000 +2.83	82.56	80.68	81.93	1,655,079
13 Nov 23	79.67000 +0.22	80.30	76.61	79.74	882,564
10 Nov 23	79.45000 +0.30	79.66	76.25	78.81	1,272,006
09 Nov 23	79.15000 -1.54	80.25	75.85	79.88	2,080,035
08 Nov 23	80.69000 -2.24	83.47	80.40	82.93	1,076,072
07 Nov 23	82.93000 +2.83	84.19	80.62	80.62	2,180,577
06 Nov 23	80.10000 +2.09	83.11	79.66	81.50	2,576,126
03 Nov 23	78.01000 +0.25	81.27	77.80	78.42	2,292,546
02 Nov 23	77.76000 +1.24	82.22	75.69	79.43	3,736,881
01 Nov 23	76.52000 +9.21	76.77	68.00	68.40	6,757,246
31 Oct 23	67.31000 -40.34	68.00	55.25	57.63	23,555,192
30 Oct 23	107.65000 +0.82	109.96	106.92	107.95	742,405
27 Oct 23	106.83000 -4.77	111.90	106.05	111.90	928,743
26 Oct 23	111.60000 +4.36	112.23	105.92	107.39	1,131,201
25 Oct 23	107.24000 -6.18	112.66	106.52	112.39	1,095,355
24 Oct 23	113.42000 +2.02	113.95	110.72	111.63	827,315
23 Oct 23	111.40000 +0.20	113.42	109.78	111.00	869,857
20 Oct 23	111.20000 -1.80	113.96	111.00	113.18	1,012,591
19 Oct 23	113.00000 -0.82	114.99	111.78	114.55	753,839
18 Oct 23	113.82000 -4.83	118.32	112.77	118.32	937,919
17 Oct 23	118.65000 +1.10	119.99	116.57	117.00	710,316
16 Oct 23	117.55000 -0.41	119.06	116.44	117.75	664,279
13 Oct 23	117.96000 +0.75	118.73	114.12	116.70	780,404
12 Oct 23	117.21000 -7.55	125.00	116.82	125.00	1,120,421
11 Oct 23	124.76000 +1.90	124.85	122.40	122.90	781,923
10 Oct 23	122.86000 -0.57	124.01	121.50	123.40	1,456,409
09 Oct 23	123.43000 -0.51	124.10	121.12	122.97	1,012,847
06 Oct 23	123.94000 +2.53	124.16	119.85	120.79	879,476
05 Oct 23	121.41000 +3.60	122.65	117.00	117.89	1,111,735
04 Oct 23	117.81000 -2.64	120.63	116.82	119.99	1,409,372
03 Oct 23	120.45000 +1.86	121.07	117.71	117.97	916,399
02 Oct 23	118.59000 -2.63	121.67	118.09	120.40	916,815
29 Sep 23	121.22000 -2.37	124.10	120.84	124.00	782,490
28 Sep 23	123.59000 +0.15	124.51	121.31	122.94	936,882
27 Sep 23	123.44000 +4.03	124.15	119.34	120.52	857,954
26 Sep 23	119.41000 +4.67	119.94	114.92	114.92	807,590
25 Sep 23	114.74000 -5.19	120.30	110.56	120.00	1,712,917
22 Sep 23	119.93000 +0.38	121.82	119.65	120.00	553,449
21 Sep 23	119.55000 +1.58	119.79	117.27	117.32	838,200
20 Sep 23	117.97000 -1.14	118.85	117.41	118.85	732,301
19 Sep 23	119.11000 +1.06	120.11	118.10	118.66	727,003
18 Sep 23	118.05000 -0.35	118.65	116.98	117.79	722,219
15 Sep 23	118.40000 -1.32	120.05	117.40	119.40	1,031,400
14 Sep 23	119.72000 +0.74	120.48	119.00	119.47	628,981
13 Sep 23	118.98000 -0.87	120.53	118.03	119.69	536,332
12 Sep 23	119.85000 +1.45	120.79	117.88	118.03	653,302
11 Sep 23	118.40000 -1.51	120.63	118.22	120.05	801,349
08 Sep 23	119.91000 -2.09	122.55	119.45	121.89	675,539
07 Sep 23	122.00000 -0.86	122.87	121.65	122.62	690,198
06 Sep 23	122.86000 +2.29	123.17	120.16	120.77	1,115,090
05 Sep 23	120.57000 -1.94	122.55	119.36	122.04	913,593
01 Sep 23	122.51000 +1.50	123.34	121.17	121.53	596,173
31 Aug 23	121.01000 +1.28	121.40	119.35	119.83	755,161
30 Aug 23	119.73000 -0.29	120.74	119.14	120.11	917,840
29 Aug 23	120.02000 +1.42	121.22	118.63	118.90	610,044
28 Aug 23	118.60000 -0.40	119.69	117.25	119.69	895,500
25 Aug 23	119.00000 +3.00	119.75	115.61	116.66	1,289,542
24 Aug 23	116.00000 +1.54	116.87	113.56	114.46	756,721
23 Aug 23	114.46000 +0.77	115.52	113.45	114.50	720,915
22 Aug 23	113.69000 -0.07	114.17	112.23	113.30	431,688
21 Aug 23	113.76000 +1.87	114.27	111.32	112.09	551,306
18 Aug 23	111.89000 +0.97	112.13	108.01	108.80	1,219,474
17 Aug 23	110.92000 -3.05	114.36	109.73	114.15	813,318
16 Aug 23	113.97000 -0.11	114.91	112.78	113.00	1,216,018
15 Aug 23	114.08000 +1.67	114.65	112.32	112.75	1,172,724
14 Aug 23	112.41000 +4.39	112.60	107.28	108.02	1,078,197
11 Aug 23	108.02000 +2.02	111.77	107.54	108.02	1,887,149
10 Aug 23	106.00000 +2.64	106.84	103.99	104.14	1,283,604
09 Aug 23	103.36000 +0.26	104.32	102.51	103.74	694,789
08 Aug 23	103.10000 +0.60	103.87	100.72	102.95	940,683
07 Aug 23	102.50000 -2.81	105.50	101.60	105.00	1,026,034
04 Aug 23	105.31000 -2.04	107.11	105.14	106.80	757,422
03 Aug 23	107.35000 +2.16	114.14	106.20	108.04	1,384,563
02 Aug 23	105.19000 -2.34	107.10	104.85	106.79	1,001,850
01 Aug 23	107.53000 -0.86	108.03	105.50	108.00	866,935
31 Jul 23	108.39000 -0.14	109.49	108.04	108.61	806,521
28 Jul 23	108.53000 +3.01	109.48	105.61	106.47	965,331
27 Jul 23	105.52000 +1.39	105.64	102.53	105.07	1,373,463
26 Jul 23	104.13000 -0.13	105.48	102.69	103.74	665,826
25 Jul 23	104.26000 -0.23	105.40	103.93	104.56	609,043
24 Jul 23	104.49000 -1.38	106.38	103.05	105.81	1,285,303
21 Jul 23	105.87000 +1.06	107.31	105.39	105.59	1,078,327
20 Jul 23	104.81000 -1.10	106.44	104.50	106.00	1,194,679
19 Jul 23	105.91000 -0.71	107.69	105.65	107.19	1,403,430
18 Jul 23	106.62000 -0.67	108.14	106.54	107.25	698,930
17 Jul 23	107.29000 -0.54	109.91	107.10	108.12	635,448
14 Jul 23	107.83500 -0.67	109.00	106.35	108.58	626,923
13 Jul 23	108.50000 +0.51	109.82	107.86	108.33	617,275
12 Jul 23	107.99000 -0.51	109.74	106.89	109.07	781,004
11 Jul 23	108.50000 -1.00	109.64	107.60	109.64	945,727
10 Jul 23	109.50000 +0.50	110.36	108.46	108.83	1,182,428
07 Jul 23	109.00000 -1.00	111.05	108.59	110.00	842,440
06 Jul 23	110.00000 -1.89	111.55	109.00	111.33	986,464
05 Jul 23	111.89000 -1.60	114.20	111.08	113.57	789,374
03 Jul 23	113.49000 -1.03	114.47	111.67	114.06	504,328
30 Jun 23	114.52000 +2.28	116.36	110.20	112.64	1,668,325
29 Jun 23	112.24000 +0.33	115.00	110.99	111.47	1,622,088
28 Jun 23	111.91000 +5.51	113.00	105.87	106.70	1,839,441
27 Jun 23	106.40000 -1.88	107.93	105.04	107.47	1,940,879
26 Jun 23	108.28000 -5.81	114.50	107.84	114.00	2,129,684
23 Jun 23	114.09000 -9.83	120.00	109.02	119.96	4,749,294
22 Jun 23	123.92000 -2.95	130.42	122.62	126.95	2,505,281
21 Jun 23	126.87000 -4.53	132.41	126.20	131.82	1,226,140
20 Jun 23	131.39999 +0.96	132.04	128.76	130.15	843,839
16 Jun 23	130.44000 -1.17	132.90	130.25	132.75	1,552,282
15 Jun 23	131.61000 +1.19	132.54	130.25	130.48	695,615
14 Jun 23	130.42000 +0.57	131.27	129.57	130.04	708,154
13 Jun 23	129.85001 -0.22	133.69	129.79	130.78	614,920
12 Jun 23	130.07001 +2.40	130.16	128.39	128.39	758,350
09 Jun 23	127.67000 +1.76	130.10	125.49	125.88	757,393
08 Jun 23	125.91000 -1.99	129.07	125.79	127.39	511,377
07 Jun 23	127.90000 -0.70	128.80	125.99	127.95	662,741
06 Jun 23	128.60001 +2.43	130.33	126.03	127.69	768,463
05 Jun 23	126.17000 +1.01	127.62	125.35	125.48	1,035,346
02 Jun 23	125.16000 +0.88	126.40	123.68	125.88	869,181
01 Jun 23	124.28000 +0.68	125.54	122.46	123.45	603,555
31 May 23	123.60000 -1.22	125.92	122.93	124.94	1,020,421
30 May 23	124.82000 -2.00	127.94	124.07	127.03	898,758
26 May 23	126.82000 -2.04	129.67	126.41	128.85	1,343,651
25 May 23	128.86000 -2.50	131.17	125.50	129.30	1,302,790
24 May 23	131.36000 -15.55	139.16	128.45	134.74	5,524,772
23 May 23	146.91000 -2.16	150.16	146.69	149.00	1,299,799
22 May 23	149.07001 -0.03	152.21	148.49	150.35	960,258
19 May 23	149.10001 +2.67	149.84	145.78	147.11	1,414,741
18 May 23	146.42999 -2.34	149.00	144.36	149.00	1,317,310
17 May 23	148.77000 -0.37	150.00	145.77	149.36	1,411,583
16 May 23	149.14000 -8.05	154.00	147.82	153.79	2,447,187
15 May 23	157.19000 +36.99	159.89	147.08	151.50	7,881,487
12 May 23	120.20000 +0.00	120.20	120.20	120.20	19
11 May 23	120.20000 -1.07	121.00	113.31	120.69	4,675,615
10 May 23	121.27000 -4.10	134.89	121.00	131.50	4,488,405
09 May 23	125.37000 -1.44	128.72	124.76	126.27	1,400,075
08 May 23	126.81000 -4.19	131.73	126.13	131.25	951,966
05 May 23	131.00000 +0.83	132.45	129.20	130.13	1,080,759
04 May 23	130.17000 +4.74	131.06	124.88	125.38	1,129,696
03 May 23	125.43000 +1.74	126.97	120.01	120.45	1,371,240
02 May 23	123.69000 -1.42	127.14	123.61	124.64	994,988
01 May 23	125.11000 +2.34	126.50	122.54	122.84	975,397
28 Apr 23	122.77000 +0.64	124.29	121.23	121.41	933,790
27 Apr 23	122.13000 -0.15	123.91	121.90	122.34	731,479
26 Apr 23	122.28000 -1.01	123.45	119.52	122.53	1,223,584
25 Apr 23	123.29500 -3.39	127.55	121.71	126.75	1,498,729
24 Apr 23	126.68000 -1.30	127.89	125.75	127.17	567,066
21 Apr 23	127.98000 +1.71	128.29	125.51	126.64	800,549
20 Apr 23	126.27000 +2.15	126.52	122.26	125.15	948,323
19 Apr 23	124.12000 -1.43	126.37	122.51	125.03	1,073,398
18 Apr 23	125.55000 +0.34	126.11	121.41	125.21	1,153,181
17 Apr 23	125.21000 +2.58	126.82	122.47	122.70	1,325,825
14 Apr 23	122.63000 -2.09	124.96	120.36	123.66	1,783,995
13 Apr 23	124.72000 -12.96	131.21	121.00	121.88	5,378,267
12 Apr 23	137.67999 -1.42	140.50	136.87	139.94	790,387
11 Apr 23	139.10001 -1.28	141.69	138.35	140.64	829,210
10 Apr 23	140.38000 -2.17	141.34	136.94	139.00	1,207,121
06 Apr 23	142.55000 +5.01	143.12	137.19	138.00	1,056,314
05 Apr 23	137.53999 -1.04	139.37	136.33	138.60	857,976
04 Apr 23	138.58000 +1.03	141.94	137.56	141.62	853,101
03 Apr 23	137.55000 -0.28	138.96	135.89	137.24	798,477
31 Mar 23	137.83000 +1.80	139.18	136.73	137.38	1,244,375
30 Mar 23	136.03000 -0.53	137.64	134.04	136.66	749,828
29 Mar 23	136.56000 +2.66	137.63	134.79	135.50	1,184,657
28 Mar 23	133.89999 +2.76	134.62	131.08	131.62	973,965
27 Mar 23	131.14000 +0.95	132.24	129.41	131.51	981,540
24 Mar 23	130.19000 +1.81	130.54	126.99	128.97	969,145
23 Mar 23	128.38000 -0.73	131.12	125.67	130.20	991,267
22 Mar 23	129.11000 -2.06	131.94	128.71	131.94	1,677,771
21 Mar 23	131.17000 -0.21	137.09	130.45	132.68	2,109,650
20 Mar 23	131.38000 +8.69	131.77	123.30	123.89	2,689,043
17 Mar 23	122.69000 -26.98	125.08	117.11	119.31	7,412,688
16 Mar 23	149.67000 +4.20	150.80	143.75	145.51	1,939,450
15 Mar 23	145.47000 +0.57	145.80	142.86	143.84	1,029,653
14 Mar 23	144.89999 +2.13	148.26	143.73	143.81	1,214,123
13 Mar 23	142.77000 -1.15	149.00	142.21	143.04	1,202,652
10 Mar 23	143.92000 -4.52	148.50	141.00	148.45	1,815,541
09 Mar 23	148.44000 -4.52	153.79	146.86	152.35	2,179,420
08 Mar 23	152.96001 -2.65	155.87	151.41	155.36	1,533,989
07 Mar 23	155.61000 -0.38	158.20	154.54	156.66	1,122,332
06 Mar 23	155.99001 +0.38	159.84	154.38	155.83	2,304,123
03 Mar 23	155.61000 +2.61	157.00	148.51	150.03	3,174,053
02 Mar 23	153.00000 +7.37	153.91	144.49	145.00	3,142,917
01 Mar 23	145.63000 +23.50	152.30	143.00	144.00	7,074,112
28 Feb 23	122.13000 +4.00	122.38	117.90	118.04	1,634,230
27 Feb 23	118.13000 -4.93	125.50	117.25	123.48	1,837,742
24 Feb 23	123.06000 -1.76	126.71	122.43	123.53	793,378
23 Feb 23	124.82000 -1.67	127.57	124.33	127.02	555,791
22 Feb 23	126.49000 +4.58	126.82	122.00	122.12	771,012
21 Feb 23	121.91000 -2.66	124.58	121.83	124.19	1,088,118
17 Feb 23	124.57000 +2.52	124.80	120.51	121.32	823,311
16 Feb 23	122.05000 -2.67	125.96	121.42	123.64	1,017,961
15 Feb 23	124.72000 +4.36	125.44	119.79	120.97	1,159,761
14 Feb 23	120.36000 +0.16	123.49	119.51	120.16	835,081
13 Feb 23	120.20000 -0.25	120.95	119.69	120.67	656,977
10 Feb 23	120.45000 -0.68	121.60	119.43	120.43	624,341
09 Feb 23	121.13000 -0.23	123.09	120.89	122.32	937,910
08 Feb 23	121.36000 +0.57	121.91	119.64	121.29	1,126,434
07 Feb 23	120.79000 +2.95	120.98	116.25	117.90	1,120,523
06 Feb 23	117.84000 -1.16	121.11	117.67	119.05	781,975
03 Feb 23	119.00000 -1.25	121.05	118.85	120.21	777,184
02 Feb 23	120.25000 -2.11	122.86	118.74	122.86	1,080,450
01 Feb 23	122.36000 -2.61	125.48	119.70	125.00	720,551
31 Jan 23	124.97000 +4.11	125.56	120.64	120.64	841,185
30 Jan 23	120.86000 -2.03	123.00	120.72	122.69	601,372
27 Jan 23	122.89000 -1.58	126.11	121.89	124.53	724,377
26 Jan 23	124.47000 +1.31	125.33	122.30	123.59	945,001
25 Jan 23	123.16000 -5.21	128.40	122.55	127.57	1,457,269
24 Jan 23	128.37000 +0.04	133.47	127.83	128.95	1,779,799
23 Jan 23	128.33000 -1.89	129.91	128.01	129.65	671,706
20 Jan 23	130.22000 +2.42	130.79	127.05	128.40	734,624
19 Jan 23	127.80000 -0.95	129.18	127.46	128.72	558,467
18 Jan 23	128.75000 -1.25	131.95	126.97	130.37	736,292
17 Jan 23	130.00000 +3.30	131.85	125.78	125.78	1,800,332
13 Jan 23	126.70000 +5.10	130.68	121.35	121.47	1,426,896
12 Jan 23	121.60000 +1.47	122.64	118.10	120.00	848,649
11 Jan 23	120.13000 +1.00	122.41	118.78	120.00	908,111
10 Jan 23	119.13000 +1.60	121.99	118.73	118.93	1,030,590
09 Jan 23	117.53000 -4.74	122.97	116.10	122.96	1,330,588
06 Jan 23	122.27000 +0.66	122.97	120.15	122.10	743,760
05 Jan 23	121.61000 -3.37	126.20	120.52	125.87	1,149,153
04 Jan 23	124.98000 +0.14	125.49	121.96	125.00	1,218,433
03 Jan 23	124.84000 -4.74	129.72	122.95	128.69	1,271,054
30 Dec 22	129.58000 +2.32	129.63	125.36	127.17	596,379
29 Dec 22	127.26000 +0.89	129.29	126.75	127.28	999,793
28 Dec 22	126.37000 -0.26	127.64	125.36	126.15	475,073
27 Dec 22	126.63000 -3.32	129.71	125.82	129.71	505,959
23 Dec 22	129.95000 -2.18	132.19	128.39	131.68	502,687
22 Dec 22	132.13000 +0.72	134.08	129.67	131.20	743,906
21 Dec 22	131.41000 +3.97	133.14	126.13	127.25	1,253,095
20 Dec 22	127.44000 +4.44	127.92	123.00	123.00	744,001
19 Dec 22	123.00000 -0.56	125.39	121.99	124.23	1,125,625
16 Dec 22	123.56000 -1.09	125.74	123.17	124.17	1,119,236
15 Dec 22	124.65000 -1.67	126.21	122.69	125.76	430,870
14 Dec 22	126.32000 +3.44	127.76	122.01	122.58	902,688
13 Dec 22	122.88000 +1.37	123.79	121.67	122.84	666,393
12 Dec 22	121.51000 +3.15	122.95	118.46	119.06	616,873
09 Dec 22	118.36000 -0.98	119.65	116.91	119.11	686,087
08 Dec 22	119.34000 -0.42	121.00	118.56	120.20	815,923
07 Dec 22	119.76000 -0.34	121.39	118.20	119.59	611,699
06 Dec 22	120.10000 -2.86	123.03	119.36	123.03	654,980
05 Dec 22	122.96000 -3.29	125.08	120.60	124.73	928,625
02 Dec 22	126.25000 +3.27	127.32	120.86	122.17	1,019,921
01 Dec 22	122.98000 +0.17	123.65	120.10	122.57	940,271
30 Nov 22	122.81000 +5.71	123.34	116.30	118.52	1,487,446
29 Nov 22	117.10000 -1.03	120.39	116.39	118.00	883,544
28 Nov 22	118.13000 +3.56	123.74	116.83	120.16	2,221,271
25 Nov 22	114.57000 -0.17	115.48	113.79	114.57	214,741
23 Nov 22	114.74000 +2.76	118.80	111.37	112.69	785,243
22 Nov 22	111.98000 +1.43	112.12	108.91	109.72	902,550
21 Nov 22	110.55000 -1.45	113.04	110.09	112.00	442,041
18 Nov 22	112.00000 +2.04	113.09	110.49	111.13	847,606
17 Nov 22	109.96000 +0.69	110.54	107.81	108.52	398,718
16 Nov 22	109.27000 -0.41	110.89	107.51	109.88	754,660
15 Nov 22	109.68000 +1.45	110.49	108.25	110.00	818,382
14 Nov 22	108.23000 +1.33	109.41	106.05	107.51	835,643
11 Nov 22	106.90000 +0.02	107.98	103.96	105.96	781,022
10 Nov 22	106.88000 +2.94	108.21	105.07	107.72	1,115,320
09 Nov 22	103.94000 -1.22	105.75	103.24	105.22	865,202
08 Nov 22	105.16000 +4.77	107.96	100.39	100.39	1,532,398
07 Nov 22	100.39000 -3.24	104.20	100.21	103.18	905,462
04 Nov 22	103.63000 -1.38	105.79	100.15	105.01	1,251,986
03 Nov 22	105.01000 -8.41	111.75	102.03	106.89	2,410,241
02 Nov 22	113.42000 -0.66	117.49	112.02	113.51	775,543
01 Nov 22	114.08000 +0.06	116.95	113.72	114.92	572,512
31 Oct 22	114.02000 -1.26	116.41	113.46	114.36	972,754
28 Oct 22	115.28000 +3.54	115.85	111.27	111.90	1,024,733
27 Oct 22	111.74000 -2.57	116.00	111.17	114.79	1,111,438
26 Oct 22	114.31000 +2.21	116.16	111.86	112.44	934,819
25 Oct 22	112.10000 +1.50	113.73	110.73	110.73	914,285
24 Oct 22	110.60000 -2.10	113.75	108.22	113.05	997,345
21 Oct 22	112.70000 +0.59	114.32	111.32	112.86	1,202,595
20 Oct 22	112.11000 -0.14	113.83	111.20	112.93	871,161
19 Oct 22	112.25000 -4.58	117.99	110.23	116.32	1,374,071
18 Oct 22	116.83000 +2.42	118.75	115.72	115.72	1,210,858
17 Oct 22	114.41000 +1.96	116.98	112.94	114.76	988,101
14 Oct 22	112.45000 -0.52	114.96	110.83	114.00	829,019
13 Oct 22	112.97000 +0.84	113.75	106.39	109.10	1,173,865
12 Oct 22	112.13000 +3.15	112.57	107.98	109.45	1,033,588
11 Oct 22	108.98000 +0.28	111.47	106.17	108.98	1,102,871
10 Oct 22	108.70000 -2.64	110.55	107.62	110.25	746,953
07 Oct 22	111.34000 -3.48	114.54	111.17	114.30	1,245,637
06 Oct 22	114.82000 +4.20	118.44	111.05	111.61	1,392,527
05 Oct 22	110.62000 -0.85	112.24	109.68	111.36	565,682
04 Oct 22	111.47000 +1.53	112.09	107.03	111.33	957,141
03 Oct 22	109.94000 -0.60	112.30	108.65	110.47	636,214
30 Sep 22	110.54000 +0.91	113.67	108.82	109.26	1,034,815
29 Sep 22	109.63000 -0.28	111.60	108.28	109.94	896,643
28 Sep 22	109.91000 +1.58	111.00	108.93	110.11	749,704
27 Sep 22	108.33000 +2.18	109.94	107.21	108.14	658,793
26 Sep 22	106.15000 -2.04	110.38	106.01	108.07	581,405
23 Sep 22	108.19000 -2.68	109.70	104.68	109.57	846,360
22 Sep 22	110.87000 +0.73	111.44	107.33	109.97	676,840
21 Sep 22	110.14000 -3.76	115.40	110.07	114.11	1,024,571
20 Sep 22	113.90000 -1.35	116.25	112.97	115.25	986,938
19 Sep 22	115.25000 +3.26	115.78	110.94	111.52	1,349,837
16 Sep 22	111.99000 +1.31	112.39	108.17	109.83	1,836,379
15 Sep 22	110.68000 +3.11	112.11	106.65	108.40	1,663,178
14 Sep 22	107.57000 +2.41	107.67	103.05	104.57	4,615,568
13 Sep 22	105.16000 -11.39	112.71	104.45	110.67	3,070,837
12 Sep 22	116.55000 -1.89	117.98	114.61	117.43	766,403
09 Sep 22	118.44000 -0.80	120.23	117.49	118.27	769,998
08 Sep 22	119.24000 +6.34	119.33	113.10	113.63	1,383,425
07 Sep 22	112.90000 +4.22	113.91	107.98	108.57	835,762
06 Sep 22	108.68000 -0.70	109.56	106.34	108.96	619,959
02 Sep 22	109.38000 -0.70	113.30	109.17	110.99	644,458
01 Sep 22	110.08000 +0.70	110.24	106.67	108.93	662,842
31 Aug 22	109.38000 +0.07	110.83	108.95	109.18	601,708
30 Aug 22	109.31000 -0.97	110.76	107.46	110.54	492,823
29 Aug 22	110.28000 -1.61	111.94	109.52	111.01	605,640
26 Aug 22	111.89000 -1.92	114.02	110.66	113.90	813,779
25 Aug 22	113.81000 -0.94	116.91	113.35	115.29	878,311
24 Aug 22	114.75000 +5.66	116.63	108.29	108.74	1,775,384
23 Aug 22	109.09000 +1.36	110.01	106.02	107.85	892,881
22 Aug 22	107.73000 -0.13	111.48	107.42	108.19	873,089
19 Aug 22	107.86000 -0.79	109.11	106.93	108.31	774,371
18 Aug 22	108.65000 -0.35	109.15	106.14	109.00	573,102
17 Aug 22	109.00000 +1.17	110.33	106.83	107.33	847,508
16 Aug 22	107.83000 -1.21	109.50	106.75	109.25	1,127,215
15 Aug 22	109.04000 +0.04	109.37	107.40	108.16	1,243,935
12 Aug 22	109.00000 -0.26	110.96	108.61	109.30	1,028,741
11 Aug 22	109.26000 -3.81	113.42	108.69	112.31	1,022,232
10 Aug 22	113.07000 +3.97	113.60	109.31	109.31	1,014,283
09 Aug 22	109.10000 -2.37	112.89	107.75	112.46	1,999,590
08 Aug 22	111.47000 +5.45	111.90	105.45	105.95	2,184,157
05 Aug 22	106.02000 +4.57	107.03	99.45	100.60	1,407,874
04 Aug 22	101.45000 +5.34	103.16	96.19	96.20	1,599,223
03 Aug 22	96.11000 +2.10	96.23	92.54	94.34	2,391,878
02 Aug 22	94.01000 +2.46	94.71	90.95	91.35	1,143,387
01 Aug 22	91.55000 -1.40	93.92	90.40	92.76	829,088
29 Jul 22	92.95000 +7.02	96.02	89.75	96.02	3,663,802
28 Jul 22	85.93000 +0.07	86.52	84.05	86.52	379,335
27 Jul 22	85.86000 +3.32	86.28	82.48	82.83	677,404
26 Jul 22	82.54000 -0.66	84.36	81.26	82.87	561,084
25 Jul 22	83.20000 -0.79	84.26	82.10	83.61	422,109
22 Jul 22	83.99000 -0.67	85.31	83.80	85.19	572,006
21 Jul 22	84.66000 -0.79	85.91	84.11	85.62	461,107
20 Jul 22	85.45000 +0.75	86.40	84.01	84.73	412,628
19 Jul 22	84.70000 +0.27	85.93	84.04	84.75	661,504
18 Jul 22	84.43000 +0.84	85.83	83.61	83.72	809,983
15 Jul 22	83.59000 +1.34	84.27	81.45	82.81	1,022,306
14 Jul 22	82.25000 +1.08	83.72	80.09	81.07	742,318
13 Jul 22	81.17000 +2.06	82.80	77.90	78.32	922,490
12 Jul 22	79.11000 -1.01	80.49	77.39	80.18	780,251
11 Jul 22	80.12000 -0.35	81.55	78.84	79.78	666,585
08 Jul 22	80.47000 +0.77	80.75	78.91	79.41	1,036,510
07 Jul 22	79.70000 +3.73	80.88	76.26	76.59	1,418,870
06 Jul 22	75.97000 +0.23	77.14	72.02	72.50	2,522,699
05 Jul 22	75.74000 +0.03	76.00	73.07	74.78	1,287,879
01 Jul 22	75.71000 +0.75	76.34	73.55	74.57	884,857
30 Jun 22	74.96000 -2.11	77.97	74.54	76.57	743,209
29 Jun 22	77.07000 +2.40	77.89	73.59	74.75	739,858
28 Jun 22	74.67000 -1.63	77.25	73.74	76.83	591,761
27 Jun 22	76.30000 +1.08	76.79	73.75	75.77	973,842
24 Jun 22	75.22000 +3.40	75.46	70.32	70.50	1,736,987
23 Jun 22	71.82000 +3.51	71.84	68.61	68.61	597,439
22 Jun 22	68.31000 -0.26	69.92	67.54	67.91	444,552
21 Jun 22	68.57000 +1.60	70.38	67.21	67.21	650,674
17 Jun 22	66.97000 +4.28	69.36	62.50	62.51	1,026,454
16 Jun 22	62.69000 -1.81	63.69	61.28	63.69	927,039
15 Jun 22	64.50000 -0.03	65.46	62.73	65.22	783,534
14 Jun 22	64.53000 -2.47	67.59	63.71	67.56	800,701
13 Jun 22	67.00000 -2.15	68.06	65.50	66.75	856,473
10 Jun 22	69.15000 -1.59	70.20	68.50	69.36	577,984
09 Jun 22	70.74000 -1.52	72.25	70.48	71.99	540,975
08 Jun 22	72.26000 +0.50	73.45	71.13	71.63	512,602
07 Jun 22	71.76000 +1.75	71.98	68.92	68.92	495,367
06 Jun 22	70.01000 -2.97	74.22	69.74	73.82	553,066
03 Jun 22	72.98000 +0.40	74.36	71.81	71.81	621,353
02 Jun 22	72.58000 -0.02	73.33	70.54	71.84	424,307
01 Jun 22	72.60000 -0.22	73.90	70.12	72.67	476,401
31 May 22	72.82000 -1.83	74.41	72.12	73.70	603,793
27 May 22	74.65000 +3.75	75.07	70.51	71.03	788,389
26 May 22	70.90000 +2.41	71.24	69.00	69.06	596,166
25 May 22	68.49000 -0.35	70.50	67.80	68.47	538,185
24 May 22	68.84000 -2.77	71.26	68.82	71.15	650,518
23 May 22	71.61000 +0.48	73.18	70.87	71.70	1,059,134
20 May 22	71.13000 +1.91	71.19	68.33	69.83	831,638
19 May 22	69.22000 +0.75	69.91	67.47	67.47	825,402
18 May 22	68.47000 -2.83	71.56	67.50	70.49	699,184
17 May 22	71.30000 +3.77	72.40	68.37	68.75	708,906
16 May 22	67.53000 +1.56	68.27	64.82	65.83	547,144
13 May 22	65.97000 +2.69	67.53	64.46	64.46	887,805
12 May 22	63.28000 +0.57	64.68	61.28	61.82	937,923
11 May 22	62.71000 -2.71	66.65	61.80	64.84	1,007,421
10 May 22	65.42000 +0.26	68.89	64.02	67.17	1,333,676
09 May 22	65.16000 -5.00	68.58	64.22	68.18	1,393,961
06 May 22	70.16000 -1.53	72.09	69.24	70.55	840,853
05 May 22	71.69000 -1.06	77.26	70.27	74.32	898,025
04 May 22	72.75000 -0.58	74.23	69.20	74.23	924,115
03 May 22	73.33000 -0.45	74.30	72.71	72.81	553,950
02 May 22	73.78000 +1.46	74.30	71.37	71.79	536,221
29 Apr 22	72.32000 -1.84	74.63	72.14	73.31	431,797
28 Apr 22	74.16000 +0.16	74.92	71.68	74.90	448,281
27 Apr 22	74.00000 +1.19	74.18	72.02	72.32	691,119
26 Apr 22	72.81000 -3.89	77.20	72.74	76.23	701,502
25 Apr 22	76.70000 +0.30	76.96	74.03	75.57	905,325
22 Apr 22	76.40000 -0.95	78.40	75.50	77.61	655,679
21 Apr 22	77.35000 -3.72	81.40	75.87	81.07	1,312,525
20 Apr 22	81.07000 -0.60	81.96	80.15	81.87	453,861
19 Apr 22	81.67000 +1.65	83.57	80.02	80.27	392,932
18 Apr 22	80.02000 -1.43	81.25	79.47	81.25	702,056
14 Apr 22	81.45000 -1.79	83.56	81.28	83.39	593,023
13 Apr 22	83.24000 +0.90	84.45	81.90	82.03	403,176
12 Apr 22	82.34000 -2.00	85.62	81.78	84.28	476,707
11 Apr 22	84.34000 -3.60	87.68	83.79	87.50	586,638
08 Apr 22	87.94000 -0.50	89.55	86.51	87.90	589,752
07 Apr 22	88.44000 +0.31	89.21	86.38	87.81	807,778
06 Apr 22	88.13000 +1.46	89.44	85.02	85.79	970,372
05 Apr 22	86.67000 +1.05	88.25	85.37	85.82	1,000,201
04 Apr 22	85.62000 +3.06	86.06	83.42	83.50	1,062,832
01 Apr 22	82.56000 +4.44	82.67	78.39	78.42	546,691
31 Mar 22	78.12000 -0.47	79.70	77.99	78.99	624,719
30 Mar 22	78.59000 -0.13	79.32	77.25	78.65	805,308
29 Mar 22	78.72000 +2.65	79.29	76.40	76.50	822,607
28 Mar 22	76.07000 -1.20	77.77	74.18	77.25	772,594
25 Mar 22	77.27000 -3.17	80.37	76.96	80.25	751,063
24 Mar 22	80.44000 +0.32	81.38	79.50	80.77	478,960
23 Mar 22	80.12000 -2.04	82.38	79.74	81.80	397,099
22 Mar 22	82.16000 +1.19	82.69	80.55	81.13	588,217
21 Mar 22	80.97000 -0.07	82.50	79.57	81.82	897,075
18 Mar 22	81.04000 +1.91	81.45	78.62	78.92	859,024
17 Mar 22	79.13000 +2.63	79.76	75.63	75.63	583,030
16 Mar 22	76.50000 +0.33	77.57	73.57	77.57	582,829
15 Mar 22	76.17000 +1.63	76.36	74.26	74.68	464,976
14 Mar 22	74.54000 -3.31	79.20	73.01	78.15	909,537
11 Mar 22	77.85000 -4.44	82.86	77.60	82.61	1,188,726
10 Mar 22	82.29000 -2.16	83.75	81.02	83.25	642,203
09 Mar 22	84.45000 +1.27	85.05	83.12	83.46	818,766
08 Mar 22	83.18000 +2.76	84.32	78.39	79.68	839,949
07 Mar 22	80.42000 +1.06	82.46	77.86	78.44	784,359
04 Mar 22	79.36000 -2.11	81.43	77.76	81.03	1,117,408
03 Mar 22	81.47000 +1.91	83.14	79.26	79.48	967,626
02 Mar 22	79.56000 +3.54	83.29	77.04	79.87	1,166,638
01 Mar 22	76.02000 -0.59	76.57	74.00	76.10	691,961
28 Feb 22	76.61000 +0.58	76.86	74.51	75.01	889,182
25 Feb 22	76.03000 +0.21	76.70	74.77	75.37	609,998
24 Feb 22	75.82000 +2.21	76.05	71.24	71.36	913,247
23 Feb 22	73.61000 -1.43	76.10	73.43	75.62	447,416
22 Feb 22	75.04000 +0.46	76.57	72.96	73.61	527,528
18 Feb 22	74.58000 -2.06	77.26	74.19	75.97	569,989
17 Feb 22	76.64000 -3.35	79.88	76.49	79.34	678,552
16 Feb 22	79.99000 -1.36	81.32	79.47	80.98	510,302
15 Feb 22	81.35000 +2.72	81.96	80.21	80.21	590,808
14 Feb 22	78.63000 -1.60	81.59	78.59	80.03	607,404
11 Feb 22	80.23000 +1.53	81.94	78.58	79.04	713,664
10 Feb 22	78.70000 -0.19	81.26	76.52	77.93	1,104,628
09 Feb 22	78.89000 +3.48	79.10	75.02	75.85	696,604
08 Feb 22	75.41000 -0.54	76.14	74.06	75.59	561,810
07 Feb 22	75.95000 +2.84	77.05	72.59	73.11	645,529
04 Feb 22	73.11000 +3.63	73.70	69.05	69.22	702,249
03 Feb 22	69.48000 -1.94	71.60	69.19	71.04	489,597
02 Feb 22	71.42000 -2.83	73.97	71.00	73.94	524,402
01 Feb 22	74.25000 +2.68	74.34	70.01	71.40	964,544
31 Jan 22	71.57000 +1.88	71.59	69.62	69.77	800,879
28 Jan 22	69.69000 +2.81	69.70	65.64	67.07	662,677
27 Jan 22	66.88000 -3.36	71.41	66.44	71.28	1,127,747
26 Jan 22	70.24000 +1.53	72.38	68.79	69.58	1,274,794
25 Jan 22	68.71000 +1.41	69.34	64.72	65.78	2,136,061
24 Jan 22	67.30000 +3.83	68.00	61.48	61.64	2,422,485
21 Jan 22	63.47000 -1.12	64.50	61.31	63.96	1,538,312
20 Jan 22	64.59000 +1.44	66.21	63.96	64.22	1,584,016
19 Jan 22	63.15000 -2.97	68.00	63.01	67.31	2,009,604
18 Jan 22	66.12000 -4.98	69.92	65.17	69.92	1,856,079
14 Jan 22	71.10000 -1.29	72.04	68.82	72.00	1,218,002
13 Jan 22	72.39000 -1.56	74.68	72.24	73.32	901,393
12 Jan 22	73.95000 -2.39	76.53	72.00	75.69	1,570,283
11 Jan 22	76.34000 +0.19	77.84	73.75	75.87	1,374,557
10 Jan 22	76.15000 -9.35	84.80	71.28	84.01	4,886,964
07 Jan 22	85.50000 -1.40	92.00	84.50	86.96	2,664,823
06 Jan 22	86.90000 +2.81	88.07	82.92	84.28	832,936
05 Jan 22	84.09000 -5.07	90.00	83.73	88.61	946,792
04 Jan 22	89.16000 -1.26	90.90	86.04	90.00	647,656
03 Jan 22	90.42000 +0.37	91.74	88.62	90.10	411,049
31 Dec 21	90.05000 -0.54	92.50	89.76	90.87	311,173
30 Dec 21	90.59000 -0.37	93.15	90.24	91.00	273,931
29 Dec 21	90.96000 +0.85	91.17	88.60	89.73	336,766
28 Dec 21	90.11000 -1.52	93.27	89.75	90.33	361,243
27 Dec 21	91.63000 +0.07	92.26	90.17	91.59	499,913
23 Dec 21	91.56000 +0.69	93.50	90.70	91.06	493,389
22 Dec 21	90.87000 -0.26	91.55	88.83	90.69	565,248
21 Dec 21	91.13000 +2.12	92.00	89.54	89.86	2,091,953
20 Dec 21	89.01000 +1.11	90.75	86.66	87.66	1,057,985
17 Dec 21	87.90000 +1.04	90.50	85.54	86.44	1,577,320
16 Dec 21	86.86000 -0.47	88.54	85.53	88.54	509,857
15 Dec 21	87.33000 +1.73	87.45	83.73	85.68	620,725
14 Dec 21	85.60000 +0.99	87.00	82.21	82.86	647,304
13 Dec 21	84.61000 -0.88	86.87	84.18	85.30	545,810
10 Dec 21	85.49000 +0.03	87.64	84.74	85.46	421,992
09 Dec 21	85.46000 -0.56	89.70	85.29	88.41	671,685
08 Dec 21	86.02000 +0.69	88.20	84.87	86.00	1,349,843
07 Dec 21	85.33000 +3.63	85.89	82.03	82.26	1,068,312
06 Dec 21	81.70000 +3.20	82.27	76.71	77.71	818,798
03 Dec 21	78.50000 -4.69	83.39	76.23	83.39	1,722,237
02 Dec 21	83.19000 +1.00	85.25	81.72	82.10	734,189
01 Dec 21	82.19000 +1.38	85.28	80.25	80.66	852,599
30 Nov 21	80.81000 +0.95	80.90	77.69	79.35	1,001,692
29 Nov 21	79.86000 +0.24	81.83	79.76	81.54	602,960
26 Nov 21	79.62000 -1.36	81.44	78.68	80.56	473,522
24 Nov 21	80.98000 +1.65	81.51	78.04	79.87	415,328
23 Nov 21	79.33000 +0.99	79.65	75.80	78.13	782,132
22 Nov 21	78.34000 -1.67	81.14	78.26	81.14	1,484,832
19 Nov 21	80.01000 -0.90	81.07	79.36	80.21	835,757
18 Nov 21	80.91000 +1.19	82.97	80.52	81.78	1,021,688
17 Nov 21	79.72000 -3.28	82.80	79.05	82.00	1,229,766
16 Nov 21	83.00000 -0.88	84.44	82.47	83.53	599,190
15 Nov 21	83.88000 -1.06	85.88	83.81	85.50	497,391
12 Nov 21	84.94000 -1.16	87.15	84.31	85.96	677,714
11 Nov 21	86.10000 -0.02	86.80	85.56	86.27	390,714
10 Nov 21	86.12000 -1.81	88.48	85.57	87.55	652,443
09 Nov 21	87.93000 -1.24	90.30	86.75	89.14	589,416
08 Nov 21	89.17000 +0.24	90.57	87.66	88.95	1,632,004
05 Nov 21	88.93000 +1.96	91.90	87.91	91.56	1,219,505
04 Nov 21	86.97000 +0.44	92.50	86.39	90.68	1,488,833
03 Nov 21	86.53000 +5.00	86.55	81.03	81.95	1,559,801
02 Nov 21	81.53000 +1.47	81.67	78.88	80.00	1,046,696
01 Nov 21	80.06000 +0.93	81.92	78.91	79.25	1,005,643
29 Oct 21	79.13000 -0.12	79.89	77.62	79.29	1,035,800
28 Oct 21	79.25000 +1.97	79.57	76.97	77.53	853,881
27 Oct 21	77.28000 -0.71	79.13	76.65	77.99	744,706
26 Oct 21	77.99000 -1.70	80.00	77.80	79.70	746,229
25 Oct 21	79.69000 -0.55	80.85	79.32	80.41	705,067
22 Oct 21	80.24000 -0.68	81.51	79.05	80.66	713,502
21 Oct 21	80.92000 +1.04	81.57	79.88	79.88	872,653
20 Oct 21	79.88000 -0.56	80.99	78.11	80.44	802,735
19 Oct 21	80.44000 -0.78	82.59	80.05	81.09	974,258
18 Oct 21	81.22000 -2.97	84.81	79.88	84.10	2,155,345
15 Oct 21	84.19000 +1.19	85.78	82.50	83.16	1,901,719
14 Oct 21	83.00000 -0.22	85.75	82.27	83.50	3,794,318
13 Oct 21	83.22000 -11.85	89.71	83.01	88.90	2,701,712
12 Oct 21	95.07000 +3.78	97.00	93.23	93.23	1,148,526
11 Oct 21	91.29000 -8.13	97.95	90.51	96.17	2,112,338
08 Oct 21	99.42000 +4.42	101.24	94.50	94.97	1,357,529
07 Oct 21	95.00000 -2.28	99.59	94.86	97.25	873,371
06 Oct 21	97.28000 +2.10	98.79	93.74	94.52	863,510
05 Oct 21	95.18000 +0.52	96.90	93.49	94.85	1,326,736
04 Oct 21	94.66000 -1.39	98.11	93.42	96.29	897,436
01 Oct 21	96.05000 +3.57	96.20	90.91	91.72	840,644
30 Sep 21	92.48000 +3.71	93.50	88.91	88.98	1,195,190
29 Sep 21	88.77000 -3.24	92.93	88.68	92.78	691,637
28 Sep 21	92.01000 +0.93	93.01	89.15	90.56	794,418
27 Sep 21	91.08000 +0.51	91.55	89.70	90.43	950,267
24 Sep 21	90.57000 +0.03	91.80	90.01	90.10	968,412
23 Sep 21	90.54000 +3.07	90.69	86.99	87.14	1,135,094
22 Sep 21	87.47000 -0.15	88.48	86.05	87.40	635,671
21 Sep 21	87.62000 +1.95	88.88	85.90	86.09	812,925
20 Sep 21	85.67000 -0.71	87.34	84.37	85.00	696,913
17 Sep 21	86.38000 +0.75	86.77	83.38	85.43	1,930,135
16 Sep 21	85.63000 +1.58	85.85	83.58	83.93	511,529
15 Sep 21	84.05000 +3.77	84.55	80.68	82.50	1,084,116
14 Sep 21	80.28000 -1.56	82.32	80.10	81.65	490,823
13 Sep 21	81.84000 +1.37	82.83	79.95	80.94	616,598
10 Sep 21	80.47000 -0.04	82.15	79.75	80.67	584,388
09 Sep 21	80.51000 +2.24	80.99	78.18	78.48	448,336
08 Sep 21	78.27000 -0.30	78.67	77.17	78.29	790,442
07 Sep 21	78.57000 -1.94	82.25	78.28	80.75	937,703
03 Sep 21	80.51000 +1.06	80.85	79.03	79.49	628,000
02 Sep 21	79.45000 +0.12	79.90	77.77	79.56	493,911
01 Sep 21	79.33000 +1.21	81.25	78.06	78.12	481,820
31 Aug 21	78.12000 +2.24	79.65	76.10	76.10	777,113
30 Aug 21	75.88000 -2.81	78.94	75.35	78.18	1,148,315
27 Aug 21	78.69000 +0.36	80.33	77.26	78.10	517,753
26 Aug 21	78.33000 -1.61	80.72	78.06	79.92	412,133
25 Aug 21	79.94000 +2.59	81.03	76.38	77.16	762,225
24 Aug 21	77.35000 +4.03	77.79	73.05	73.66	971,922
23 Aug 21	73.32000 -1.99	76.70	73.02	75.89	1,258,833
20 Aug 21	75.31000 +1.34	76.50	73.77	73.77	389,080
19 Aug 21	73.97000 -1.03	75.22	73.07	74.32	574,519
18 Aug 21	75.00000 -2.89	78.40	74.92	78.02	522,835
17 Aug 21	77.89000 +1.36	77.91	75.23	75.39	355,395
16 Aug 21	76.53000 -3.41	79.31	76.22	79.31	896,925
13 Aug 21	79.94000 -0.57	81.50	79.39	80.78	397,985
12 Aug 21	80.51000 -0.38	81.76	80.09	80.77	372,377
11 Aug 21	80.89000 +1.45	81.70	78.69	79.91	854,972
10 Aug 21	79.44000 +1.02	79.52	76.79	78.24	577,269
09 Aug 21	78.42000 -1.38	81.78	78.33	79.49	825,859
06 Aug 21	79.80000 +1.26	80.11	76.50	78.07	1,464,175
05 Aug 21	78.54000 +11.04	79.80	71.71	71.75	2,503,101
04 Aug 21	67.50000 -1.54	70.41	67.28	68.74	597,770
03 Aug 21	69.04000 +0.45	69.67	68.03	68.89	613,056
02 Aug 21	68.59000 +0.81	69.78	67.90	68.28	521,528
30 Jul 21	67.78000 -1.17	68.71	67.39	68.64	642,779
29 Jul 21	68.95000 -0.11	70.85	68.93	69.15	630,494
28 Jul 21	69.06000 +2.82	69.94	66.27	66.27	824,080
27 Jul 21	66.24000 -0.34	67.42	65.30	66.41	678,662
26 Jul 21	66.58000 -0.21	67.56	65.51	66.31	411,467
23 Jul 21	66.79000 -2.32	69.46	65.69	69.46	659,846
22 Jul 21	69.11000 +0.65	69.47	67.50	67.94	799,557
21 Jul 21	68.46000 -0.81	69.56	67.96	69.15	747,215
20 Jul 21	69.27000 +3.30	69.84	66.22	66.24	1,047,783
19 Jul 21	65.97000 -1.08	66.91	65.36	66.35	920,822
16 Jul 21	67.05000 -1.32	68.83	66.57	68.71	830,324
15 Jul 21	68.37000 +1.52	68.65	66.04	66.60	1,183,448
14 Jul 21	66.85000 -2.43	69.31	65.88	69.29	1,245,025
13 Jul 21	69.28000 -1.41	71.46	68.57	70.07	936,545
12 Jul 21	70.69000 -2.36	73.04	70.51	72.92	594,094
09 Jul 21	73.05000 +0.11	73.18	71.80	73.01	303,348
08 Jul 21	72.94000 +0.95	73.26	70.94	71.68	455,668
07 Jul 21	71.99000 -1.24	73.69	71.34	73.00	728,597
06 Jul 21	73.23000 -2.01	75.11	72.78	74.94	758,481
02 Jul 21	75.24000 -3.03	78.21	75.18	77.82	655,527
01 Jul 21	78.27000 +0.53	78.53	77.02	77.63	629,463
30 Jun 21	77.74000 -1.08	79.08	77.13	78.88	730,553
29 Jun 21	78.82000 -1.96	80.98	78.38	80.78	792,895
28 Jun 21	80.78000 +0.38	81.24	79.68	80.98	462,876
25 Jun 21	80.40000 +0.72	80.89	78.30	79.80	1,231,051
24 Jun 21	79.68000 +1.32	80.46	78.09	78.51	631,289
23 Jun 21	78.36000 -1.24	80.00	78.03	79.61	578,335
22 Jun 21	79.60000 +0.80	79.92	77.34	78.19	553,548
21 Jun 21	78.80000 -0.55	79.69	77.38	79.53	1,019,837
18 Jun 21	79.35000 -0.74	79.94	78.02	79.23	1,431,040
17 Jun 21	80.09000 -2.05	82.56	79.62	81.77	611,920
16 Jun 21	82.14000 -1.00	83.30	80.53	82.84	790,289
15 Jun 21	83.14000 -2.98	90.00	83.01	86.69	1,281,369
14 Jun 21	86.12000 +0.12	87.67	85.54	86.05	793,180
11 Jun 21	86.00000 -0.75	86.78	84.75	86.00	1,126,851
10 Jun 21	86.75000 +4.04	87.18	80.60	82.28	1,405,109
09 Jun 21	82.71000 +3.07	84.11	79.45	79.45	1,543,052
08 Jun 21	79.64000 +0.05	81.30	78.22	80.02	930,886
07 Jun 21	79.59000 +6.62	80.91	72.30	73.10	2,249,017
04 Jun 21	72.97000 -0.79	73.92	72.21	73.92	803,605
03 Jun 21	73.76000 -1.70	75.81	73.56	75.00	638,060
02 Jun 21	75.46000 -0.20	76.47	74.62	75.73	907,545
01 Jun 21	75.66000 +0.01	76.58	73.89	76.01	906,985
28 May 21	75.65000 -1.21	79.13	75.49	76.86	1,199,756
27 May 21	76.86000 +1.91	77.00	73.19	74.71	4,661,597
26 May 21	74.95000 -0.15	75.98	73.81	75.50	899,223
25 May 21	75.10000 -2.11	77.35	74.50	77.12	944,581
24 May 21	77.21000 -2.37	79.85	76.73	79.76	1,137,929
21 May 21	79.58000 -0.63	80.97	79.35	80.21	1,095,224
20 May 21	80.21000 +3.29	81.21	76.60	77.14	1,567,287
19 May 21	76.92000 -4.52	79.25	75.14	79.13	1,964,890
18 May 21	81.44000 +6.31	85.48	77.25	79.27	4,011,203
17 May 21	75.13000 -0.92	76.22	74.43	75.19	571,740
14 May 21	76.05000 +3.54	76.10	72.35	72.67	1,070,552
13 May 21	72.51000 -1.38	74.49	70.18	74.22	1,079,131
12 May 21	73.89000 +2.87	74.40	69.78	70.28	1,420,355
11 May 21	71.02000 +0.99	71.32	67.68	68.28	1,324,743
10 May 21	70.03000 -4.54	74.37	70.01	74.37	1,438,916
07 May 21	74.57000 -0.04	76.88	74.04	75.01	1,091,244
06 May 21	74.61000 +1.84	76.94	72.54	72.54	2,102,599
05 May 21	72.77000 -1.25	75.21	72.62	74.26	981,643
04 May 21	74.02000 -3.09	76.89	73.62	76.28	1,466,027
03 May 21	77.11000 +6.27	78.52	71.25	71.25	3,112,650
30 Apr 21	70.84000 -0.57	72.19	70.52	71.10	797,691
29 Apr 21	71.41000 +1.36	71.48	69.25	70.36	710,083
28 Apr 21	70.05000 -0.46	71.18	69.75	70.11	578,712
27 Apr 21	70.51000 -2.79	74.00	70.35	74.00	748,366
26 Apr 21	73.30000 +2.36	73.61	70.19	71.37	703,802
23 Apr 21	70.94000 -0.44	71.60	70.04	71.27	784,400
22 Apr 21	71.38000 -0.78	73.34	70.70	71.84	834,445
21 Apr 21	72.16000 +0.86	72.48	70.24	70.56	499,280
20 Apr 21	71.30000 +0.98	71.90	69.67	69.67	651,490
19 Apr 21	70.32000 -1.48	72.92	70.04	71.00	711,473
16 Apr 21	71.80000 -0.83	73.00	70.73	72.41	670,438
15 Apr 21	72.63000 -0.80	75.77	72.47	73.88	717,435
14 Apr 21	73.43000 +3.44	74.49	70.01	70.47	1,238,481
13 Apr 21	69.99000 +0.61	70.34	68.04	69.27	1,104,920
12 Apr 21	69.38000 -1.16	70.70	68.34	70.42	1,151,744
09 Apr 21	70.54000 -0.92	71.62	70.00	71.62	781,731
08 Apr 21	71.46000 -0.37	73.30	71.02	72.72	819,533
07 Apr 21	71.83000 -2.10	74.50	71.71	73.94	745,166
06 Apr 21	73.93000 -1.68	75.83	73.69	75.28	665,965
05 Apr 21	75.61000 -0.60	77.24	75.24	76.59	663,147
01 Apr 21	76.21000 +1.68	78.62	75.20	75.70	994,158
31 Mar 21	74.53000 +1.43	75.27	72.83	73.40	1,230,681
30 Mar 21	73.10000 +0.85	73.50	69.56	71.42	1,528,372
29 Mar 21	72.25000 -2.53	75.00	71.72	75.00	1,020,461
26 Mar 21	74.78000 +0.09	75.58	73.73	75.06	952,239
25 Mar 21	74.69000 -0.29	75.48	72.14	73.88	1,035,813
24 Mar 21	74.98000 -3.60	79.28	74.90	79.28	1,357,308
23 Mar 21	78.58000 -4.95	83.47	78.48	83.00	1,431,418
22 Mar 21	83.53000 +0.89	84.31	82.39	83.18	1,130,284
19 Mar 21	82.64000 -0.36	85.95	81.99	85.91	2,152,911
18 Mar 21	83.00000 -1.84	86.19	82.40	84.12	856,641
17 Mar 21	84.84000 +0.40	85.66	83.00	84.20	522,814
16 Mar 21	84.44000 -1.50	88.39	83.54	86.45	964,662
15 Mar 21	85.94000 -0.53	87.00	85.02	86.52	830,337
12 Mar 21	86.47000 -0.70	87.16	84.78	87.16	482,242
11 Mar 21	87.17000 +2.66	87.60	84.46	84.69	670,304
10 Mar 21	84.51000 -1.24	87.64	84.41	87.64	824,668
09 Mar 21	85.75000 +2.54	87.59	84.00	84.17	836,740
08 Mar 21	83.21000 -1.58	86.05	82.62	84.23	1,015,998
05 Mar 21	84.79000 +2.63	85.49	78.31	83.00	1,777,294
04 Mar 21	82.16000 -4.95	89.49	81.97	86.41	1,520,502
03 Mar 21	87.11000 -1.82	91.62	86.86	88.36	1,257,486
02 Mar 21	88.93000 +1.90	90.00	85.10	85.34	1,820,589
01 Mar 21	87.03000 -0.03	88.73	86.15	87.59	1,362,275
26 Feb 21	87.06000 +1.81	87.68	82.27	85.87	1,552,919
25 Feb 21	85.25000 +0.96	89.49	81.58	83.65	3,106,462
24 Feb 21	84.29000 +0.47	85.42	82.80	84.23	983,228
23 Feb 21	83.82000 +0.71	84.78	77.01	81.20	1,550,960
22 Feb 21	83.11000 -2.27	86.11	82.76	86.10	1,305,361
19 Feb 21	85.38000 -2.97	90.80	84.95	89.00	1,962,078
18 Feb 21	88.35000 -1.25	89.25	85.80	88.14	990,300
17 Feb 21	89.60000 -1.28	90.55	87.31	90.29	1,188,951
16 Feb 21	90.88000 -0.19	92.50	90.00	91.73	838,776
12 Feb 21	91.07000 +0.30	92.40	89.39	90.83	795,339
11 Feb 21	90.77000 -2.29	93.96	90.33	93.80	1,082,254
10 Feb 21	93.06000 -0.12	95.60	91.13	93.88	1,145,430
09 Feb 21	93.18000 -2.10	96.68	92.82	95.79	1,064,878
08 Feb 21	95.28000 -0.51	96.88	93.65	96.20	1,155,934
05 Feb 21	95.79000 +0.06	96.79	94.25	96.32	908,285
04 Feb 21	95.73000 +3.27	95.73	92.32	93.39	1,210,894
03 Feb 21	92.46000 +2.28	93.15	90.19	90.98	1,147,355
02 Feb 21	90.18000 +0.19	92.80	89.93	90.87	1,294,593
01 Feb 21	89.99000 +0.59	90.48	87.31	90.00	1,125,402
29 Jan 21	89.40000 -0.73	92.87	87.50	89.35	1,441,341
28 Jan 21	90.13000 -0.36	92.40	88.62	91.00	1,913,190
27 Jan 21	90.49000 -2.16	92.70	86.80	90.31	1,753,244
26 Jan 21	92.65000 -3.46	96.85	92.54	95.67	1,612,086
25 Jan 21	96.11000 -2.13	99.84	91.53	98.94	2,383,627
22 Jan 21	98.24000 +1.32	98.79	95.45	95.76	1,445,680
21 Jan 21	96.92000 +0.16	99.03	94.28	99.03	1,676,675
20 Jan 21	96.76000 -0.04	103.34	96.37	99.53	2,923,016
19 Jan 21	96.80000 +6.48	97.14	91.20	91.99	3,496,913
15 Jan 21	90.32000 +0.42	92.79	89.41	89.95	3,396,952
14 Jan 21	89.90000 +2.68	90.75	85.60	86.64	3,998,230
13 Jan 21	87.22000 -0.06	87.80	83.78	87.40	4,971,597
12 Jan 21	87.28000 -2.48	94.64	86.15	89.99	6,220,848
11 Jan 21	89.76000 +7.47	96.21	84.15	87.20	13,551,853
08 Jan 21	82.29000 -86.66	88.48	82.25	85.00	22,365,096
07 Jan 21	168.95000 +2.50	174.30	166.93	168.72	4,745,721
06 Jan 21	166.45000 +2.20	171.84	161.12	161.67	906,729
05 Jan 21	164.25000 -1.04	167.00	162.02	165.15	1,588,303
04 Jan 21	165.28999 -5.20	174.49	163.83	171.00	1,073,927
31 Dec 20	170.49001 -1.05	172.55	168.03	172.40	720,716
30 Dec 20	171.53999 -0.28	178.50	171.05	173.06	516,973
29 Dec 20	171.82001 -2.33	176.25	170.01	173.25	492,315
28 Dec 20	174.14999 -0.88	180.41	173.75	175.76	546,186
24 Dec 20	175.03000 -3.03	178.38	174.00	178.38	220,178
23 Dec 20	178.06000 -0.68	178.23	173.41	178.14	792,493
22 Dec 20	178.74001 +1.72	181.83	175.66	177.66	798,086
21 Dec 20	177.02000 +1.62	178.79	171.01	172.50	643,171
18 Dec 20	175.39999 +4.34	175.91	170.73	172.43	1,227,043
17 Dec 20	171.06000 +0.94	171.47	165.15	171.47	980,630
16 Dec 20	170.12000 +2.17	171.43	165.07	168.15	806,706
15 Dec 20	167.95000 -1.59	172.98	165.25	171.01	694,013
14 Dec 20	169.53999 +2.30	178.66	169.19	170.99	1,628,421
11 Dec 20	167.24001 +7.24	167.58	160.52	161.00	1,399,964
10 Dec 20	160.00000 +0.70	162.88	157.12	158.91	576,236
09 Dec 20	159.30000 +2.49	160.00	154.11	157.53	559,662
08 Dec 20	156.81000 +5.76	161.81	151.05	151.60	787,475
07 Dec 20	151.05000 -7.08	157.99	146.33	154.99	1,396,774
04 Dec 20	158.13000 +4.80	159.72	153.01	153.78	690,095
03 Dec 20	153.33000 +3.36	155.50	151.00	151.01	698,296
02 Dec 20	149.97000 +4.03	150.49	143.25	145.10	615,640
01 Dec 20	145.94000 +5.08	147.22	140.00	141.31	597,269
30 Nov 20	140.86000 +1.71	141.79	137.87	139.50	579,242
27 Nov 20	139.14999 +3.43	139.84	135.93	136.89	194,866
25 Nov 20	135.72000 +0.61	136.50	133.07	136.50	254,117
24 Nov 20	135.11000 +0.62	136.81	133.12	134.84	484,982
23 Nov 20	134.49001 +3.31	134.75	128.60	132.01	415,639
20 Nov 20	131.17999 -3.24	135.00	130.69	134.67	455,304
19 Nov 20	134.42000 +1.71	136.40	131.65	132.65	591,765
18 Nov 20	132.71001 -7.04	140.37	132.41	140.17	577,053
17 Nov 20	139.75000 +0.05	140.83	136.65	140.04	530,276
16 Nov 20	139.70000 -1.70	143.21	139.09	142.98	566,550
13 Nov 20	141.39999 +2.54	142.76	138.01	139.62	481,949
12 Nov 20	138.86000 +4.13	139.90	132.59	134.64	694,154
11 Nov 20	134.73000 +6.35	134.76	128.70	128.70	813,282
10 Nov 20	128.38000 +2.82	128.71	122.38	125.35	1,069,722
09 Nov 20	125.56000 -0.10	130.79	124.12	129.34	1,548,092
06 Nov 20	125.66000 -19.49	142.88	123.50	139.50	4,490,541
05 Nov 20	145.14999 -6.75	154.99	144.16	154.14	986,326
04 Nov 20	151.89999 +10.56	153.97	143.05	143.55	934,276
03 Nov 20	141.34000 +4.05	142.96	135.70	138.73	614,922
02 Nov 20	137.28999 +1.38	138.03	133.55	137.05	494,497
30 Oct 20	135.91000 -5.58	141.53	134.14	140.36	723,170
29 Oct 20	141.49001 +1.16	141.98	136.66	141.17	480,238
28 Oct 20	140.33000 +0.71	141.80	137.01	139.22	446,583
27 Oct 20	139.62000 +1.00	140.91	137.34	139.63	440,570
26 Oct 20	138.62000 +0.89	140.20	136.00	136.82	358,441
23 Oct 20	137.73000 -0.07	138.56	135.10	137.41	372,417
22 Oct 20	137.80000 +0.54	141.32	137.47	138.12	512,842
21 Oct 20	137.25999 -0.24	139.31	136.24	136.62	332,254
20 Oct 20	137.50000 -3.29	141.99	137.14	141.91	510,817
19 Oct 20	140.78999 -1.63	143.70	140.00	143.00	291,673
16 Oct 20	142.42000 -0.91	145.66	142.26	143.34	421,460
15 Oct 20	143.33000 -1.79	145.70	141.98	144.11	411,003
14 Oct 20	145.12000 -2.14	149.65	145.12	147.99	418,334
13 Oct 20	147.25999 +4.39	147.89	142.37	144.09	410,145
12 Oct 20	142.87000 -0.71	146.51	142.73	145.22	284,006
09 Oct 20	143.58000 -1.12	145.99	142.48	144.22	309,981
08 Oct 20	144.70000 -1.16	146.96	144.26	146.63	432,155
07 Oct 20	145.86000 +6.36	146.78	139.83	140.00	1,136,828
06 Oct 20	139.50000 +0.70	140.43	137.90	139.00	436,001
05 Oct 20	138.80000 +4.01	140.76	136.02	136.05	592,876
02 Oct 20	134.78999 -6.76	140.77	134.61	138.85	653,408
01 Oct 20	141.55000 +1.12	142.65	139.13	140.38	441,429
30 Sep 20	140.42999 -0.85	144.80	139.52	141.65	387,496
29 Sep 20	141.28000 -1.92	143.76	140.02	143.15	540,937
28 Sep 20	143.20000 -0.80	150.00	140.53	146.02	515,056
25 Sep 20	144.00000 +6.24	145.54	135.01	137.96	735,551
24 Sep 20	137.75999 -6.20	143.53	134.52	142.35	969,932
23 Sep 20	143.96001 -2.35	150.00	143.88	146.46	646,207
22 Sep 20	146.31000 +3.47	146.60	140.94	143.99	402,835
21 Sep 20	142.84000 -1.69	143.58	140.46	143.58	569,706
18 Sep 20	144.53000 +0.50	145.98	141.72	145.22	1,433,274
17 Sep 20	144.03000 +0.08	145.39	140.36	142.02	496,517
16 Sep 20	143.95000 +1.15	146.40	143.03	143.72	793,790
15 Sep 20	142.80000 +4.30	143.87	137.40	139.43	656,960
14 Sep 20	138.50000 +7.82	141.58	132.19	132.19	796,799
11 Sep 20	130.67999 +3.56	131.16	127.61	129.24	804,042
10 Sep 20	127.12000 -3.37	132.00	125.50	126.68	1,476,259
09 Sep 20	130.49001 +1.51	131.92	129.02	130.32	736,420
08 Sep 20	128.98000 -3.77	132.38	128.96	130.52	814,379
04 Sep 20	132.75000 -3.94	136.87	128.71	136.11	1,075,210
03 Sep 20	136.69000 -4.39	141.00	135.38	140.11	817,064
02 Sep 20	141.08000 -0.96	143.12	138.95	142.20	755,573
01 Sep 20	142.03999 -4.38	147.22	141.71	146.45	611,066
31 Aug 20	146.42000 -1.04	149.38	146.42	147.52	451,463
28 Aug 20	147.46001 -1.88	150.57	146.78	149.39	352,954
27 Aug 20	149.34000 +0.49	152.00	147.88	150.25	595,238
26 Aug 20	148.85001 +3.91	149.69	144.24	144.24	733,227
25 Aug 20	144.94000 +3.74	147.74	142.04	144.31	1,906,608
24 Aug 20	141.20000 -0.74	142.28	136.89	142.28	670,234
21 Aug 20	141.94000 +0.97	142.57	138.24	142.57	740,664
20 Aug 20	140.97000 -7.69	144.34	138.71	144.00	1,160,960
19 Aug 20	148.66000 -10.38	158.38	148.31	158.12	1,141,435
18 Aug 20	159.03999 +0.33	160.85	158.17	159.15	538,984
17 Aug 20	158.71001 +1.71	160.40	156.26	157.00	538,111
14 Aug 20	157.00000 -2.00	158.84	154.86	158.82	857,477
13 Aug 20	159.00000 +1.00	161.21	156.19	158.50	384,622
12 Aug 20	158.00000 -0.03	160.00	156.89	157.78	608,968
11 Aug 20	158.03000 -0.97	161.30	155.51	159.09	523,930
10 Aug 20	159.00000 +0.03	159.96	157.26	158.26	609,151
07 Aug 20	158.97000 +4.55	160.02	153.98	154.55	914,673
06 Aug 20	154.42000 -4.47	158.35	150.00	155.20	756,812
05 Aug 20	158.89000 +2.16	159.50	154.07	156.91	571,072
04 Aug 20	156.73000 -1.50	159.13	154.28	158.89	428,121
03 Aug 20	158.23000 +4.71	159.50	154.80	154.86	483,884
31 Jul 20	153.52000 -0.57	155.26	150.50	154.23	495,394
30 Jul 20	154.09000 +4.09	155.77	148.02	148.02	477,704
29 Jul 20	150.00000 -5.49	156.47	148.84	156.41	835,256
28 Jul 20	155.49001 -2.96	159.64	154.76	158.45	863,513
27 Jul 20	158.45000 -0.18	159.47	155.72	159.21	685,707
24 Jul 20	158.63000 -3.04	160.42	154.41	160.00	642,108
23 Jul 20	161.67000 -2.85	168.05	160.87	164.74	540,471
22 Jul 20	164.52000 -3.75	169.14	163.50	167.85	667,719
21 Jul 20	168.27000 -4.07	174.46	167.13	172.51	545,483
20 Jul 20	172.34000 +4.83	175.00	167.59	168.46	778,861
17 Jul 20	167.50999 -1.91	170.93	165.05	170.93	601,000
16 Jul 20	169.42000 -0.24	169.61	164.94	167.42	570,300
15 Jul 20	169.66000 +2.90	170.72	166.52	168.70	547,900
14 Jul 20	166.75999 +4.78	167.30	159.48	163.07	724,000
13 Jul 20	161.98000 -6.83	170.70	160.94	169.61	765,100
10 Jul 20	168.81000 -1.15	172.00	167.84	170.06	434,000
09 Jul 20	169.96001 -0.19	171.23	166.53	170.19	461,500
08 Jul 20	170.14999 +6.26	170.45	164.15	164.19	614,800
07 Jul 20	163.89000 +0.40	169.45	162.49	163.09	492,000
06 Jul 20	163.49001 +0.74	165.82	162.02	163.25	637,100
02 Jul 20	162.75000 -2.93	169.17	162.51	169.17	539,600
01 Jul 20	165.67999 +5.34	166.80	159.60	160.30	709,800
30 Jun 20	160.34000 -2.37	160.73	157.18	160.45	842,800
29 Jun 20	162.71001 +0.08	165.00	160.03	162.79	669,200
26 Jun 20	162.63000 -4.68	170.01	162.47	170.00	1,257,310
25 Jun 20	167.31000 +3.68	168.65	161.95	164.00	932,597
24 Jun 20	163.63000 -5.18	170.25	160.82	167.50	934,402
23 Jun 20	168.81000 -2.89	172.70	168.07	171.83	983,374
22 Jun 20	171.70000 +2.88	171.93	167.67	170.35	1,394,899
19 Jun 20	168.82001 +3.60	169.38	164.77	165.94	1,929,211
18 Jun 20	165.22000 +1.80	167.88	163.37	163.74	1,052,143
17 Jun 20	163.42000 +3.20	164.87	160.00	161.71	1,071,048
16 Jun 20	160.22000 +2.20	162.68	155.69	162.55	1,118,587
15 Jun 20	158.02000 -0.83	159.98	155.42	157.18	1,002,845
12 Jun 20	158.85001 +5.25	159.20	153.76	157.14	1,072,028
11 Jun 20	153.60001 -6.23	162.48	152.72	157.54	1,103,134
10 Jun 20	159.83000 +4.18	161.43	156.02	156.42	873,145
09 Jun 20	155.64999 -4.03	159.77	154.60	159.50	1,282,118
08 Jun 20	159.67999 +11.69	159.75	150.00	151.00	1,684,400
05 Jun 20	147.99001 +2.98	149.44	141.00	144.88	624,315
04 Jun 20	145.00999 -4.03	151.16	144.01	146.93	665,471
03 Jun 20	149.03999 -1.96	153.18	148.50	150.93	601,406
02 Jun 20	151.00000 +1.24	153.14	147.25	149.62	757,253
01 Jun 20	149.75999 -2.51	152.91	149.14	150.44	757,075
29 May 20	152.27000 -0.73	154.95	150.42	152.98	999,690
28 May 20	153.00000 -4.16	156.84	151.99	156.17	1,367,789
27 May 20	157.16000 +3.11	157.70	150.88	153.99	1,269,376
26 May 20	154.05000 +3.45	158.40	152.00	152.75	1,526,370
22 May 20	150.60001 +4.86	152.50	144.03	145.15	799,349
21 May 20	145.74001 -4.35	151.69	143.59	150.53	779,438
20 May 20	150.09000 +4.63	152.00	146.57	147.95	1,060,478
19 May 20	145.46001 -1.31	148.70	145.32	146.64	943,760
18 May 20	146.77000 +5.52	149.99	143.30	144.99	1,482,773
15 May 20	141.25000 +14.20	143.23	127.00	128.20	2,047,285
14 May 20	127.05000 -1.18	129.04	125.13	127.27	738,615
13 May 20	128.23000 -4.66	135.48	124.00	132.74	1,141,536
12 May 20	132.89000 -2.94	140.92	132.62	138.41	1,303,434
11 May 20	135.83000 +7.83	137.19	127.57	128.00	1,295,207
08 May 20	128.00000 +4.39	129.88	123.66	125.15	1,055,228
07 May 20	123.61000 +1.04	127.36	121.04	121.21	1,145,860
06 May 20	122.57000 +3.13	124.97	119.59	120.62	619,709
05 May 20	119.44000 +1.10	122.45	119.01	121.02	446,687
04 May 20	118.34000 +5.00	118.53	112.12	113.44	626,078
01 May 20	113.34000 -4.54	118.78	111.34	115.96	567,733
30 Apr 20	117.88000 +0.79	119.16	116.17	117.71	638,099
29 Apr 20	117.09000 -2.60	122.36	116.63	122.36	692,961
28 Apr 20	119.69000 -2.43	126.73	117.29	125.40	826,329
27 Apr 20	122.12000 +0.59	124.13	120.12	123.44	486,425
24 Apr 20	121.53000 +6.22	123.88	116.81	117.74	825,164
23 Apr 20	115.31000 +0.97	118.57	113.51	115.21	799,764
22 Apr 20	114.34000 +0.94	116.44	111.90	116.30	630,204
21 Apr 20	113.40000 -5.12	119.46	112.46	118.54	663,982
20 Apr 20	118.52000 -0.02	122.04	116.88	118.00	918,053
17 Apr 20	118.54000 +5.80	118.99	114.26	115.64	915,257
16 Apr 20	112.74000 +0.65	114.73	110.35	113.40	611,117
15 Apr 20	112.09000 -0.96	113.17	109.41	111.74	512,923
14 Apr 20	113.05000 +1.44	114.95	111.42	111.73	803,044
13 Apr 20	111.61000 +2.86	111.97	107.10	109.00	770,885
09 Apr 20	108.75000 +4.88	109.15	103.93	104.50	921,754
08 Apr 20	103.87000 +3.89	105.19	100.18	100.65	563,219
07 Apr 20	99.98000 -1.09	106.39	99.33	104.37	871,695
06 Apr 20	101.07000 +7.45	101.31	96.20	98.28	954,547
03 Apr 20	93.62000 -2.36	97.47	92.00	94.69	1,801,664
02 Apr 20	95.98000 +2.98	98.29	91.53	92.15	978,920
01 Apr 20	93.00000 -4.82	99.88	92.36	95.69	1,096,076
31 Mar 20	97.82000 -0.70	102.61	95.46	98.84	978,306
30 Mar 20	98.52000 +4.08	98.68	93.01	94.78	544,947
27 Mar 20	94.44000 -4.57	98.99	94.00	96.83	518,443
26 Mar 20	99.01000 +4.48	103.09	95.40	95.40	815,360
25 Mar 20	94.53000 +1.81	99.44	91.82	91.82	958,668
24 Mar 20	92.72000 +3.34	97.89	91.28	92.79	968,050
23 Mar 20	89.38000 +2.37	93.58	85.38	87.60	713,466
20 Mar 20	87.01000 -0.21	94.84	85.62	88.48	982,354
19 Mar 20	87.22000 +4.84	90.81	78.39	81.09	1,083,164
18 Mar 20	82.38000 -4.43	91.96	78.06	83.00	1,838,201
17 Mar 20	86.81000 +1.64	94.74	81.71	86.87	1,590,897
16 Mar 20	85.17000 -14.66	96.27	83.02	88.95	1,457,400
13 Mar 20	99.83000 +5.64	100.00	89.09	97.95	1,471,207
12 Mar 20	94.19000 -8.64	97.94	90.01	95.00	1,714,145
11 Mar 20	102.83000 -7.55	109.62	99.94	107.95	915,531
10 Mar 20	110.38000 +3.51	111.85	102.69	109.58	963,617
09 Mar 20	106.87000 -10.23	115.51	105.89	108.37	946,983
06 Mar 20	117.10000 -2.96	122.44	115.11	117.67	832,132
05 Mar 20	120.06000 +0.88	123.96	116.23	117.36	681,634
04 Mar 20	119.18000 +3.08	119.67	115.59	119.16	768,114
03 Mar 20	116.10000 -3.76	120.82	112.95	119.94	900,188
02 Mar 20	119.86000 +5.39	120.14	111.27	115.57	1,049,834
28 Feb 20	114.47000 +6.80	114.47	102.02	103.13	1,415,696
27 Feb 20	107.67000 -5.96	115.93	99.01	105.00	1,622,253
26 Feb 20	113.63000 -0.16	116.11	111.57	114.98	746,704
25 Feb 20	113.79000 -5.78	120.75	112.75	120.05	1,064,906
24 Feb 20	119.57000 -4.41	121.49	117.03	118.76	1,102,865
21 Feb 20	123.98000 +0.89	124.16	121.89	123.01	493,085
20 Feb 20	123.09000 +1.19	123.44	121.14	121.90	692,205
19 Feb 20	121.90000 -0.88	124.52	121.41	123.00	487,655
18 Feb 20	122.78000 -2.64	126.41	122.22	125.38	549,364
14 Feb 20	125.42000 +0.39	125.83	123.28	124.61	409,759
13 Feb 20	125.03000 -0.41	127.30	124.69	125.00	476,842
12 Feb 20	125.44000 +1.48	127.00	124.04	124.94	625,884
11 Feb 20	123.96000 +0.24	125.86	122.00	123.66	505,213
10 Feb 20	123.72000 +5.26	124.10	118.01	118.31	713,939
07 Feb 20	118.46000 -3.23	121.90	118.38	120.95	364,437
06 Feb 20	121.69000 +0.03	123.35	119.90	122.09	450,256
05 Feb 20	121.66000 +0.52	124.80	120.41	122.86	521,064
04 Feb 20	121.14000 +5.82	123.42	116.49	116.49	790,558
03 Feb 20	115.32000 -0.64	118.34	114.74	116.59	620,677
31 Jan 20	115.96000 -1.86	117.73	112.16	117.21	723,345
30 Jan 20	117.82000 -2.05	120.17	117.20	118.06	599,996
29 Jan 20	119.87000 +1.94	121.18	118.15	118.15	1,083,373
28 Jan 20	117.93000 +6.31	117.97	112.55	112.55	1,165,940
27 Jan 20	111.62000 -0.77	113.01	108.54	110.87	633,210
24 Jan 20	112.39000 -1.29	115.55	110.42	114.12	787,889
23 Jan 20	113.68000 -4.65	117.44	113.63	117.17	1,461,306
22 Jan 20	118.33000 -4.66	123.74	118.00	121.80	1,417,570
21 Jan 20	122.99000 -4.91	128.62	122.61	127.49	1,484,845
17 Jan 20	127.90000 -2.40	131.24	127.44	130.25	862,513
16 Jan 20	130.30000 +0.06	133.00	129.21	129.70	751,358
15 Jan 20	130.24001 +2.31	133.53	128.04	128.25	1,095,893
14 Jan 20	127.93000 +3.30	131.53	123.01	125.00	1,734,701
13 Jan 20	124.63000 -4.39	131.30	123.50	130.00	1,772,446
10 Jan 20	129.02000 -2.62	134.57	128.65	132.02	832,565
09 Jan 20	131.64000 +1.61	133.26	130.00	130.48	780,215
08 Jan 20	130.03000 -0.19	131.33	129.00	130.00	1,011,451
07 Jan 20	130.22000 -1.23	132.43	128.16	131.36	739,218
06 Jan 20	131.45000 +1.67	131.45	127.69	128.14	810,633
03 Jan 20	129.78000 +0.69	131.00	127.37	127.98	628,604
02 Jan 20	129.09000 +0.05	130.63	127.76	129.63	580,890
31 Dec 19	129.03999 +0.25	131.26	127.03	127.62	555,489
30 Dec 19	128.78999 -0.98	130.21	126.70	129.45	648,797
27 Dec 19	129.77000 -3.21	133.99	129.08	133.07	807,966
26 Dec 19	132.98000 -1.32	135.80	132.90	133.39	528,211
24 Dec 19	134.30000 -1.28	136.40	133.42	135.71	838,355
23 Dec 19	135.58000 +9.41	138.52	129.70	136.99	4,186,968
20 Dec 19	126.17000 +0.86	127.79	125.37	126.35	1,413,576
19 Dec 19	125.31000 -1.31	127.07	123.44	126.19	1,217,947
18 Dec 19	126.62000 -4.85	130.84	126.48	130.68	1,446,328
17 Dec 19	131.47000 -3.88	135.79	130.67	135.79	1,104,001
16 Dec 19	135.35001 +3.30	137.74	132.05	136.74	2,051,863
13 Dec 19	132.05000 +31.58	138.79	125.50	125.50	10,793,703
12 Dec 19	100.47000 -0.98	103.45	99.83	101.46	1,279,957
11 Dec 19	101.45000 -4.72	106.93	100.98	106.20	1,171,641
10 Dec 19	106.17000 +0.42	107.06	104.78	105.67	1,078,328
09 Dec 19	105.75000 -3.71	110.21	105.73	109.36	901,993
06 Dec 19	109.46000 -0.50	110.77	108.72	110.52	573,465
05 Dec 19	109.96000 -1.42	111.26	108.97	111.26	664,018
04 Dec 19	111.38000 +0.07	112.33	108.39	111.53	1,267,066
03 Dec 19	111.31000 +2.53	113.15	110.01	110.59	1,533,428
02 Dec 19	108.78000 -3.71	112.92	108.11	112.60	1,580,510
29 Nov 19	112.49000 +1.57	113.54	110.24	111.02	356,249
27 Nov 19	110.92000 +2.03	111.39	108.16	108.71	721,180
26 Nov 19	108.89000 +1.80	109.26	104.84	107.00	1,318,067
25 Nov 19	107.09000 +0.07	108.70	107.00	108.00	1,559,955
22 Nov 19	107.02000 +2.85	107.51	103.26	104.20	1,397,837
21 Nov 19	104.17000 +1.87	105.00	101.21	102.27	1,071,351
20 Nov 19	102.30000 +4.26	102.80	98.00	98.00	1,533,758
19 Nov 19	98.04000 +0.14	99.17	96.54	98.29	1,132,498
18 Nov 19	97.90000 +0.44	98.43	96.21	97.60	966,072
15 Nov 19	97.46000 +0.05	98.43	96.60	97.93	1,083,225
14 Nov 19	97.41000 -3.59	100.25	95.79	99.64	1,526,357
13 Nov 19	101.00000 +1.05	103.44	98.00	98.87	2,203,640
12 Nov 19	99.95000 +5.17	100.70	96.00	99.29	2,845,738
11 Nov 19	94.78000 -1.50	96.00	92.00	95.28	1,346,033
08 Nov 19	96.28000 +2.90	98.78	90.00	91.00	2,233,663
07 Nov 19	93.38000 +1.07	94.75	92.26	93.23	1,281,725
06 Nov 19	92.31000 -1.19	94.51	91.60	92.59	1,098,717
05 Nov 19	93.50000 +2.69	94.49	89.07	91.29	1,509,984
04 Nov 19	90.81000 +2.24	91.77	88.89	89.42	1,287,520
01 Nov 19	88.57000 +5.51	88.70	84.42	85.00	1,118,690
31 Oct 19	83.06000 -0.86	84.20	81.43	83.30	707,202
30 Oct 19	83.92000 -2.59	86.09	83.55	86.05	657,613
29 Oct 19	86.51000 -1.22	88.13	86.40	87.95	537,186
28 Oct 19	87.73000 +1.98	88.68	85.12	85.89	995,135
25 Oct 19	85.75000 +2.22	86.35	82.56	83.81	841,597
24 Oct 19	83.53000 -0.59	84.63	82.22	84.48	724,723
23 Oct 19	84.12000 -1.43	86.55	83.69	85.33	857,055
22 Oct 19	85.55000 -1.07	87.98	85.37	86.80	955,433
21 Oct 19	86.62000 +0.85	88.33	85.11	86.02	859,260
18 Oct 19	85.77000 -1.67	88.40	85.70	87.40	799,371
17 Oct 19	87.44000 +0.70	88.23	86.29	87.46	775,901
16 Oct 19	86.74000 -1.31	88.97	86.06	87.24	782,057
15 Oct 19	88.05000 +2.35	89.37	85.23	85.67	924,598
14 Oct 19	85.70000 +2.22	86.17	82.01	83.05	597,661
11 Oct 19	83.48000 +0.32	85.12	82.69	83.94	885,428
10 Oct 19	83.16000 +2.38	85.14	80.55	81.10	888,228
09 Oct 19	80.78000 +0.26	82.87	80.14	81.11	1,167,532
08 Oct 19	80.52000 -0.44	82.30	79.09	79.61	1,565,832
07 Oct 19	80.96000 -7.29	88.98	80.50	87.90	2,866,599
04 Oct 19	88.25000 +6.91	89.25	85.50	86.00	6,046,460
03 Oct 19	81.34000 +3.65	82.43	77.10	77.10	2,886,948
02 Oct 19	77.69000 +1.16	77.73	73.72	76.54	1,346,314
01 Oct 19	76.53000 +1.21	77.77	74.86	75.20	1,066,720
30 Sep 19	75.32000 +0.32	77.00	73.62	76.29	1,146,019
27 Sep 19	75.00000 +2.19	77.24	72.62	72.94	1,541,950
26 Sep 19	72.81000 -3.15	76.99	72.05	76.41	1,633,184
25 Sep 19	75.96000 -1.79	80.17	74.26	78.07	1,811,593
24 Sep 19	77.75000 -2.63	80.78	77.09	80.37	1,449,343
23 Sep 19	80.38000 -2.13	82.83	80.12	82.55	1,023,506
20 Sep 19	82.51000 -2.85	85.70	82.03	85.61	1,920,492
19 Sep 19	85.36000 +1.69	85.92	81.63	83.72	1,181,606
18 Sep 19	83.67000 -1.21	84.80	81.33	84.50	1,611,895
17 Sep 19	84.88000 -2.14	88.15	83.91	87.41	1,578,897
16 Sep 19	87.02000 +1.02	87.44	86.03	86.16	928,822
13 Sep 19	86.00000 -1.98	88.94	85.67	87.79	1,057,088
12 Sep 19	87.98000 -1.10	90.99	87.33	88.72	1,201,140
11 Sep 19	89.08000 -1.99	91.67	87.81	91.10	1,329,068
10 Sep 19	91.07000 +4.43	91.12	85.85	86.25	2,027,856
09 Sep 19	86.64000 +0.94	86.98	83.62	86.18	1,714,271
06 Sep 19	85.70000 -3.32	88.98	85.23	88.98	1,363,350
05 Sep 19	89.02000 +2.89	89.83	85.88	86.45	1,752,162
04 Sep 19	86.13000 -0.63	88.72	85.70	87.64	1,542,238
03 Sep 19	86.76000 -3.39	90.55	86.48	89.65	1,464,513
30 Aug 19	90.15000 -0.69	91.49	89.20	90.27	1,152,867
29 Aug 19	90.84000 -0.88	93.74	89.75	92.53	1,382,960
28 Aug 19	91.72000 -0.43	93.96	90.88	91.87	1,278,228
27 Aug 19	92.15000 -1.08	95.50	91.90	94.16	4,304,508
26 Aug 19	93.23000 -0.38	94.83	92.33	94.61	1,476,279
23 Aug 19	93.61000 -1.46	96.49	92.98	94.53	1,801,284
22 Aug 19	95.07000 -6.43	101.65	90.24	101.28	5,768,458
21 Aug 19	101.50000 -0.57	103.37	99.64	101.71	2,138,845
20 Aug 19	102.07000 -18.24	105.77	96.79	98.40	10,311,447
19 Aug 19	120.31000 -4.64	126.71	120.16	125.44	1,794,284
16 Aug 19	124.95000 +2.98	126.19	123.12	123.35	1,239,233
15 Aug 19	121.97000 -1.62	126.50	121.28	123.75	1,005,715
14 Aug 19	123.59000 -2.56	125.67	122.11	124.01	1,372,445
13 Aug 19	126.15000 +2.01	130.72	124.15	125.64	1,351,756
12 Aug 19	124.14000 -1.97	128.91	122.01	126.40	1,713,054
09 Aug 19	126.11000 -6.87	133.34	125.29	131.86	2,134,993
08 Aug 19	132.98000 -9.28	137.00	115.00	136.88	6,001,694
07 Aug 19	142.25999 -1.25	143.42	139.10	142.10	1,001,246
06 Aug 19	143.50999 +0.81	145.83	140.50	143.95	1,188,619
05 Aug 19	142.70000 -3.44	144.63	138.66	143.15	1,086,691
02 Aug 19	146.14000 -1.88	148.24	141.50	147.89	1,070,573
01 Aug 19	148.02000 -0.83	153.00	146.59	149.61	949,622
31 Jul 19	148.85001 -0.81	152.51	147.65	148.79	981,078
30 Jul 19	149.66000 +1.54	150.14	146.59	148.42	626,851
29 Jul 19	148.12000 -1.25	150.33	146.34	149.70	498,211
26 Jul 19	149.37000 +1.76	150.57	147.41	148.69	421,928
25 Jul 19	147.61000 -1.79	149.77	146.93	149.18	593,098
24 Jul 19	149.39999 +3.64	149.67	144.97	145.91	1,044,745
23 Jul 19	145.75999 +1.04	145.94	141.43	144.76	1,100,888
22 Jul 19	144.72000 -4.54	150.62	144.43	150.50	1,251,549
19 Jul 19	149.25999 -2.37	152.09	146.33	151.94	1,274,911
18 Jul 19	151.63000 -2.37	154.70	151.15	152.89	805,211
17 Jul 19	154.00000 +0.75	156.08	153.10	153.99	686,106
16 Jul 19	153.25000 -3.66	157.33	152.15	157.33	727,589
15 Jul 19	156.91000 +0.81	158.80	155.26	157.00	1,064,404
12 Jul 19	156.10001 +1.86	156.89	152.30	154.37	962,730
11 Jul 19	154.24001 +3.19	156.00	150.42	151.91	1,152,941
10 Jul 19	151.05000 +0.54	152.46	147.92	150.79	880,410
09 Jul 19	150.50999 +4.23	151.42	147.21	149.50	1,509,425
08 Jul 19	146.28000 -4.52	150.35	143.62	149.66	1,580,191
05 Jul 19	150.80000 -0.67	153.99	149.56	150.58	922,446
03 Jul 19	151.47000 +0.88	153.66	146.14	150.09	1,486,235
02 Jul 19	150.59000 -6.01	156.97	150.25	156.97	1,976,304
01 Jul 19	156.60001 +4.65	157.28	150.00	154.50	2,587,138
28 Jun 19	151.95000 +22.19	155.75	130.09	131.10	8,070,689
27 Jun 19	129.75999 +1.42	131.65	128.55	128.76	1,068,860
26 Jun 19	128.34000 +4.18	129.43	124.61	124.89	1,338,801
25 Jun 19	124.16000 -3.18	129.95	123.79	128.55	1,011,001
24 Jun 19	127.34000 -2.54	131.00	126.45	130.23	852,579
21 Jun 19	129.88000 -0.31	130.89	127.28	129.54	1,050,807
20 Jun 19	130.19000 -4.22	135.71	129.13	135.38	1,000,255
19 Jun 19	134.41000 +2.09	135.70	132.60	133.16	1,770,062
18 Jun 19	132.32001 +5.25	134.00	128.00	128.97	2,042,241
17 Jun 19	127.07000 +7.50	127.99	120.06	121.35	1,596,120
14 Jun 19	119.57000 -3.64	123.78	118.91	123.00	710,016
13 Jun 19	123.21000 +3.21	124.14	119.62	120.77	897,368
12 Jun 19	120.00000 +1.53	120.34	117.97	118.82	613,252
11 Jun 19	118.47000 -2.31	121.68	117.67	121.39	655,011
10 Jun 19	120.78000 -3.12	125.50	120.65	124.63	519,276
07 Jun 19	123.90000 +1.49	124.98	121.54	122.58	620,215
06 Jun 19	122.41000 +0.67	124.90	120.26	121.41	1,098,631
05 Jun 19	121.74000 +3.23	121.97	118.11	119.90	709,660
04 Jun 19	118.51000 +3.58	119.00	115.35	117.09	627,915
03 Jun 19	114.93000 +1.08	116.31	111.09	114.02	689,159
31 May 19	113.85000 -2.40	116.35	112.80	114.25	646,925
30 May 19	116.25000 -1.87	120.15	115.45	118.54	586,006
29 May 19	118.12000 -4.59	121.60	116.60	121.60	774,088
28 May 19	122.71000 +1.87	124.89	120.00	120.25	1,081,306
24 May 19	120.84000 +2.59	121.22	118.14	119.31	605,882
23 May 19	118.25000 -3.37	122.11	117.32	117.51	551,895
22 May 19	121.62000 +0.43	122.68	118.88	120.81	512,328
21 May 19	121.19000 +3.62	121.80	117.98	118.12	570,604
20 May 19	117.57000 -4.10	120.38	116.11	120.01	945,333
17 May 19	121.67000 -0.95	124.37	120.01	121.23	944,656
16 May 19	122.62000 +3.43	123.76	118.02	119.67	837,443
15 May 19	119.19000 +3.34	120.07	113.67	114.72	762,637
14 May 19	115.85000 +3.64	117.38	111.40	115.65	1,053,500
13 May 19	112.21000 -9.79	119.97	112.02	118.00	1,306,982
10 May 19	122.00000 +3.06	122.83	117.74	118.02	1,019,190
09 May 19	118.94000 +4.44	121.26	112.88	116.91	1,586,088
08 May 19	114.50000 -1.70	117.49	114.32	114.85	908,007
07 May 19	116.20000 -5.39	121.27	114.75	120.28	1,061,817
06 May 19	121.59000 +0.73	121.74	117.45	118.12	716,098
03 May 19	120.86000 +4.61	120.98	116.43	117.17	900,412
02 May 19	116.25000 +0.65	117.88	114.51	115.38	766,714
01 May 19	115.60000 -1.34	117.96	113.06	116.80	970,226
30 Apr 19	116.94000 -5.62	125.13	115.01	122.34	1,736,515
29 Apr 19	122.56000 +1.36	124.35	121.22	121.74	1,145,093
26 Apr 19	121.20000 +0.98	121.99	117.63	120.02	499,593
25 Apr 19	120.22000 +2.06	120.56	116.75	118.00	449,529
24 Apr 19	118.16000 +0.07	119.64	115.51	118.20	637,679
23 Apr 19	118.09000 +4.30	118.35	112.54	113.98	1,422,139
22 Apr 19	113.79000 -2.85	117.39	112.36	116.19	1,198,149
18 Apr 19	116.64000 -2.09	120.17	116.26	119.01	2,391,551
17 Apr 19	118.73000 -2.86	124.35	117.63	122.12	1,605,247
16 Apr 19	121.59000 +1.82	125.13	120.00	120.13	909,645
15 Apr 19	119.77000 +2.28	120.15	116.84	117.63	1,024,033
12 Apr 19	117.49000 -3.13	122.76	117.48	121.81	1,178,931
11 Apr 19	120.62000 -5.99	127.00	120.27	126.90	866,253
10 Apr 19	126.61000 +2.60	127.34	123.53	124.50	607,195
09 Apr 19	124.01000 +0.07	126.25	122.69	123.17	571,807
08 Apr 19	123.94000 -0.94	124.93	121.64	124.69	656,896
05 Apr 19	124.88000 +3.85	125.50	121.27	121.27	1,096,737
04 Apr 19	121.03000 -1.65	123.27	119.27	122.74	925,097
03 Apr 19	122.68000 -0.02	124.41	121.65	122.81	729,750
02 Apr 19	122.70000 +4.58	124.00	117.19	118.00	1,349,066
01 Apr 19	118.12000 -1.07	121.03	116.80	120.18	1,139,292
29 Mar 19	119.19000 +0.51	120.00	117.28	119.16	1,581,474
28 Mar 19	118.68000 +2.10	120.05	116.20	119.63	1,325,267
27 Mar 19	116.58000 -5.42	122.33	115.65	121.62	1,414,819
26 Mar 19	122.00000 +3.08	122.75	118.50	119.65	1,490,525
25 Mar 19	118.92000 -3.34	126.36	113.51	126.02	2,731,927
22 Mar 19	122.26000 -4.40	127.35	122.25	125.61	1,216,699
21 Mar 19	126.66000 +2.81	131.99	124.86	127.50	1,894,719
20 Mar 19	123.85000 -2.62	126.17	121.61	125.85	1,349,326
19 Mar 19	126.47000 -0.35	127.13	124.70	126.95	968,634
18 Mar 19	126.82000 -1.54	130.11	125.30	128.12	1,206,604
15 Mar 19	128.36000 -1.05	130.96	127.02	129.48	1,158,930
14 Mar 19	129.41000 -3.19	133.62	129.30	132.60	1,209,249
13 Mar 19	132.60001 -1.42	135.52	131.52	134.93	756,059
12 Mar 19	134.02000 -0.37	135.83	132.72	134.38	823,017
11 Mar 19	134.39000 +3.59	135.20	130.00	130.63	1,234,002
08 Mar 19	130.80000 -3.13	132.24	128.50	130.88	1,354,722
07 Mar 19	133.92999 +1.68	136.35	129.57	134.01	2,179,237
06 Mar 19	132.25000 -16.54	142.50	131.55	142.50	6,683,578
05 Mar 19	148.78999 +3.31	150.90	144.15	145.59	1,528,071
04 Mar 19	145.48000 -1.21	148.44	143.10	148.44	1,457,720
01 Mar 19	146.69000 +2.45	148.34	144.46	144.97	1,259,728
28 Feb 19	144.24001 -7.44	148.92	143.00	148.92	2,344,378
27 Feb 19	151.67999 +11.64	155.23	145.25	151.99	4,382,865
26 Feb 19	140.03999 -3.59	143.24	138.15	143.00	988,621
25 Feb 19	143.63000 +3.65	149.70	142.38	143.93	2,011,186
22 Feb 19	139.98000 +3.44	140.31	135.49	137.50	776,767
21 Feb 19	136.53999 -4.03	145.46	134.29	143.58	965,196
20 Feb 19	140.57001 +0.31	142.38	137.52	140.65	697,060
19 Feb 19	140.25999 +1.81	140.73	137.60	137.60	608,972
15 Feb 19	138.45000 +3.57	139.24	134.00	134.90	877,698
14 Feb 19	134.88000 +0.14	135.95	132.53	135.00	664,728
13 Feb 19	134.74001 +1.83	135.72	131.13	133.59	998,445
12 Feb 19	132.91000 +5.91	133.26	127.90	127.90	880,840
11 Feb 19	127.00000 -0.87	132.79	126.95	130.00	1,247,308
08 Feb 19	127.87000 -9.57	136.47	126.14	135.92	2,149,724
07 Feb 19	137.44000 -4.05	147.55	134.13	144.30	2,353,639
06 Feb 19	141.49001 -0.22	142.31	139.06	141.84	1,093,216
05 Feb 19	141.71001 +0.11	144.99	141.09	141.85	1,148,076
04 Feb 19	141.60001 +1.95	141.75	137.31	139.06	732,566
01 Feb 19	139.64999 -0.06	140.47	135.03	140.00	1,404,504
31 Jan 19	139.71001 +9.78	139.89	130.40	130.72	2,353,995
30 Jan 19	129.92999 +14.12	130.00	117.75	118.27	1,782,659
29 Jan 19	115.81000 -0.22	116.83	113.96	116.36	483,942
28 Jan 19	116.03000 -6.73	122.38	115.90	121.51	640,682
25 Jan 19	122.76000 +1.74	122.99	119.13	122.00	567,344
24 Jan 19	121.02000 +2.30	121.07	117.63	119.34	434,094
23 Jan 19	118.72000 -1.56	123.99	117.13	121.35	686,887
22 Jan 19	120.28000 -2.52	122.53	119.15	121.84	789,987
18 Jan 19	122.80000 +1.48	123.22	120.39	122.46	587,319
17 Jan 19	121.32000 +2.06	124.41	117.49	118.35	841,444
16 Jan 19	119.26000 +0.53	121.99	117.67	118.90	651,694
15 Jan 19	118.73000 +0.13	120.49	117.11	118.48	922,657
14 Jan 19	118.60000 -1.97	121.02	118.23	119.00	774,372
11 Jan 19	120.57000 +2.18	121.88	117.50	118.90	954,736
10 Jan 19	118.39000 +3.43	119.17	113.28	114.45	1,001,680
09 Jan 19	114.96000 +4.02	116.25	110.34	111.01	904,320
08 Jan 19	110.94000 +0.92	112.04	106.51	111.57	1,623,422
07 Jan 19	110.02000 -5.41	125.43	103.68	120.00	4,142,645
04 Jan 19	115.43000 +8.76	116.22	107.37	108.20	1,987,866
03 Jan 19	106.67000 -0.83	109.74	105.22	108.06	934,290
02 Jan 19	107.50000 -1.63	109.86	105.50	107.90	698,257
31 Dec 18	109.13000 +1.27	110.73	108.00	108.79	860,760
28 Dec 18	107.86000 +0.31	110.29	105.53	108.12	757,909
27 Dec 18	107.55000 +1.48	108.50	101.79	105.01	999,918
26 Dec 18	106.07000 +8.75	106.12	98.19	98.19	837,462
24 Dec 18	97.32000 -1.18	100.68	95.21	96.63	525,217
21 Dec 18	98.50000 -3.29	102.66	96.22	102.66	1,447,779
20 Dec 18	101.79000 -1.32	107.18	96.60	106.01	1,511,303
19 Dec 18	103.11000 -4.91	110.68	102.08	108.65	1,056,931
18 Dec 18	108.02000 -7.68	117.96	105.00	116.24	1,512,146
17 Dec 18	115.70000 -3.82	118.41	114.15	118.00	755,229
14 Dec 18	119.52000 -2.50	123.50	118.89	120.57	640,399
13 Dec 18	122.02000 -3.11	126.40	120.29	126.36	608,082
12 Dec 18	125.13000 +0.13	128.34	124.89	126.24	555,911
11 Dec 18	125.00000 +2.20	125.94	121.96	125.05	408,702
10 Dec 18	122.80000 +1.42	125.86	120.11	120.92	658,588
07 Dec 18	121.38000 -4.21	130.50	120.89	126.40	984,792
06 Dec 18	125.59000 +2.81	127.41	118.11	120.98	1,077,508
04 Dec 18	122.78000 -8.19	131.64	122.26	130.21	669,714
03 Dec 18	130.97000 +1.50	133.00	130.60	131.95	494,466
30 Nov 18	129.47000 +1.85	130.12	126.02	127.87	762,404
29 Nov 18	127.62000 -0.67	130.71	126.18	127.79	613,352
28 Nov 18	128.28999 +4.87	129.32	121.75	124.25	802,843
27 Nov 18	123.42000 -2.69	126.39	121.06	124.32	865,577
26 Nov 18	126.11000 +6.76	127.30	119.49	120.53	982,686
23 Nov 18	119.35000 +2.35	123.32	116.44	116.44	509,198
21 Nov 18	117.00000 -0.17	119.65	115.16	118.98	439,060
20 Nov 18	117.17000 +0.81	119.14	110.10	111.61	931,315
19 Nov 18	116.36000 -2.68	118.50	111.11	118.37	1,128,997
16 Nov 18	119.04000 +0.08	120.90	115.35	117.73	706,029
15 Nov 18	118.96000 +6.97	122.08	108.62	110.59	1,251,316
14 Nov 18	111.99000 -4.78	119.02	108.56	118.00	2,079,296
13 Nov 18	116.77000 -4.05	122.55	116.00	120.73	1,492,624
12 Nov 18	120.82000 -4.64	126.01	118.75	125.00	1,151,842
09 Nov 18	125.46000 -7.54	129.16	123.07	127.00	3,118,158
08 Nov 18	133.00000 -11.06	140.99	132.81	138.76	909,974
07 Nov 18	144.06000 +6.88	144.77	138.34	138.34	1,006,771
06 Nov 18	137.17999 -2.35	143.45	132.57	138.99	841,934
05 Nov 18	139.53000 -6.44	147.27	137.40	146.84	1,034,499
02 Nov 18	145.97000 +3.98	148.72	141.01	142.02	1,027,708
01 Nov 18	141.99001 +8.23	142.23	132.53	134.17	977,059
31 Oct 18	133.75999 +9.33	134.74	127.46	127.85	1,374,879
30 Oct 18	124.43000 +7.55	124.64	115.33	116.75	1,097,616
29 Oct 18	116.88000 -5.49	124.67	113.71	123.39	1,111,304
26 Oct 18	122.37000 -3.12	126.05	116.75	121.84	996,486
25 Oct 18	125.49000 +2.45	129.06	120.01	125.22	1,529,887
24 Oct 18	123.04000 -11.28	134.39	120.74	133.24	1,717,883
23 Oct 18	134.32001 +1.76	135.61	127.04	129.00	1,341,090
22 Oct 18	132.56000 -1.66	134.92	129.00	134.92	776,997
19 Oct 18	134.22000 -4.58	140.03	133.38	139.68	678,242
18 Oct 18	138.80000 -3.19	142.30	135.84	141.65	758,258
17 Oct 18	141.99001 +3.41	142.25	138.63	139.49	764,663
16 Oct 18	138.58000 +7.24	139.32	132.56	132.56	874,854
15 Oct 18	131.34000 +0.84	133.73	126.05	130.28	740,020
12 Oct 18	130.50000 +8.49	131.00	125.31	126.81	1,378,149
11 Oct 18	122.01000 -0.29	127.88	116.74	119.50	1,206,674
10 Oct 18	122.30000 -6.87	128.92	122.16	128.86	1,272,253
09 Oct 18	129.17000 -1.91	132.75	127.60	129.84	697,037
08 Oct 18	131.08000 -3.95	135.55	128.71	134.25	981,830
05 Oct 18	135.03000 -7.81	143.99	130.37	143.01	2,290,651
04 Oct 18	142.84000 -4.54	151.59	141.24	151.00	2,790,348
03 Oct 18	147.38000 +4.96	149.97	136.10	142.44	2,060,681
02 Oct 18	142.42000 -6.34	149.99	140.89	148.51	2,360,602
01 Oct 18	148.75999 -12.75	165.87	148.04	164.50	2,145,800
28 Sep 18	161.50999 +2.26	161.66	157.43	158.83	1,023,067
27 Sep 18	159.25000 +0.45	160.70	158.21	158.47	775,101
26 Sep 18	158.80000 +4.24	161.49	155.94	157.00	1,198,855
25 Sep 18	154.56000 +1.46	154.97	151.33	153.13	618,173
24 Sep 18	153.10001 +5.51	153.50	148.07	150.29	1,065,820
21 Sep 18	147.59000 -5.24	152.50	146.72	151.90	1,661,809
20 Sep 18	152.83000 +0.88	154.53	152.15	152.59	659,669
19 Sep 18	151.95000 -1.63	154.97	150.50	153.86	588,454
18 Sep 18	153.58000 +1.23	155.67	150.01	153.02	890,657
17 Sep 18	152.35001 -0.41	152.90	149.36	152.03	1,103,917
14 Sep 18	152.75999 +2.55	154.91	150.21	151.26	1,223,402
13 Sep 18	150.21001 -0.56	156.17	146.15	151.00	1,360,409
12 Sep 18	150.77000 +7.28	151.22	144.35	144.52	1,590,120
11 Sep 18	143.49001 +3.29	143.55	137.01	139.55	788,291
10 Sep 18	140.20000 -2.51	143.03	138.70	142.89	821,839
07 Sep 18	142.71001 +1.26	143.29	138.01	139.54	693,407
06 Sep 18	141.45000 +0.69	145.35	140.50	142.27	1,076,163
05 Sep 18	140.75999 -2.69	144.00	137.51	143.29	952,345
04 Sep 18	143.45000 +5.41	144.30	136.50	137.46	1,015,311
31 Aug 18	138.03999 -1.83	139.50	136.50	138.83	649,107
30 Aug 18	139.87000 +0.38	143.25	137.26	140.01	1,108,237
29 Aug 18	139.49001 +4.76	141.76	133.82	135.21	1,055,998
28 Aug 18	134.73000 +0.29	135.49	131.00	135.05	602,771
27 Aug 18	134.44000 +1.20	137.55	132.84	134.43	532,904
24 Aug 18	133.24001 -1.43	136.47	131.27	134.24	607,484
23 Aug 18	134.67000 +0.23	137.96	132.35	136.00	648,758
22 Aug 18	134.44000 +5.30	135.56	128.51	129.42	670,262
21 Aug 18	129.14000 +1.51	131.01	126.45	127.34	492,079
20 Aug 18	127.63000 -2.62	132.78	127.46	130.74	639,369
17 Aug 18	130.25000 +0.67	131.00	127.43	130.01	732,802
16 Aug 18	129.58000 +3.86	133.30	127.99	127.99	1,528,942
15 Aug 18	125.72000 +0.85	126.06	119.58	123.61	920,799
14 Aug 18	124.87000 -2.33	129.33	122.03	129.30	1,107,270
13 Aug 18	127.20000 -2.33	130.44	125.50	129.30	904,849
10 Aug 18	129.53000 -3.43	133.98	128.50	130.13	1,308,453
09 Aug 18	132.96001 +11.94	138.50	124.50	125.01	2,512,802
08 Aug 18	121.02000 -0.45	122.68	118.12	120.87	756,597
07 Aug 18	121.47000 -1.11	123.99	121.00	122.94	596,951
06 Aug 18	122.58000 +1.71	122.95	119.65	121.43	524,109
03 Aug 18	120.87000 -3.32	126.00	120.18	124.19	670,335
02 Aug 18	124.19000 +3.92	124.48	118.57	119.51	746,206
01 Aug 18	120.27000 +4.03	126.30	120.01	121.25	1,917,831
31 Jul 18	116.24000 +0.93	117.00	111.39	115.30	1,459,359
30 Jul 18	115.31000 -3.83	119.40	114.45	119.40	1,559,180
27 Jul 18	119.14000 -6.05	125.86	115.62	125.55	1,605,942
26 Jul 18	125.19000 -6.03	128.33	123.80	125.64	1,546,605
25 Jul 18	131.22000 -0.04	133.55	130.25	130.46	876,363
24 Jul 18	131.25999 -1.18	134.50	129.49	134.16	768,065
23 Jul 18	132.44000 -0.87	133.99	130.10	133.00	864,714
20 Jul 18	133.31000 -2.22	136.30	133.25	135.31	609,729
19 Jul 18	135.53000 +0.19	136.33	133.21	134.71	742,877
18 Jul 18	135.34000 -1.96	138.63	133.65	137.65	849,404
17 Jul 18	137.30000 +0.62	139.44	133.50	135.15	745,954
16 Jul 18	136.67999 -2.74	139.87	135.60	139.64	784,384
13 Jul 18	139.42000 +1.95	140.17	137.13	137.59	1,094,552
12 Jul 18	137.47000 -0.26	139.09	136.78	137.88	622,973
11 Jul 18	137.73000 -0.31	140.00	135.41	135.52	665,816
10 Jul 18	138.03999 +0.08	139.65	136.55	139.14	581,547
09 Jul 18	137.96001 -1.37	141.04	134.58	141.04	831,531
06 Jul 18	139.33000 +4.04	139.60	133.35	134.89	747,889
05 Jul 18	135.28999 -0.42	138.44	133.30	137.70	1,159,290
03 Jul 18	135.71001 +0.94	136.50	133.39	134.44	677,691
02 Jul 18	134.77000 +2.59	135.02	131.58	131.97	969,184
29 Jun 18	132.17999 -1.57	135.77	130.46	134.79	1,464,962
28 Jun 18	133.75000 +4.48	138.30	125.75	129.04	2,819,217
27 Jun 18	129.27000 -6.26	136.93	126.46	136.20	1,845,250
26 Jun 18	135.53000 -2.21	139.84	134.26	137.50	1,700,449
25 Jun 18	137.74001 -2.59	143.99	134.13	143.40	2,094,524
22 Jun 18	140.33000 -9.32	152.00	140.10	151.19	8,986,723
21 Jun 18	149.64999 -4.04	157.80	149.08	156.50	2,450,960
20 Jun 18	153.69000 +9.76	154.90	144.47	145.07	4,635,293
19 Jun 18	143.92999 +38.69	176.50	135.73	160.00	15,348,155
18 Jun 18	105.24000 +2.95	107.49	101.71	101.71	2,091,673
15 Jun 18	102.29000 +3.51	104.50	98.37	99.01	2,635,261
14 Jun 18	98.78000 +2.01	100.93	94.66	97.13	1,706,330
13 Jun 18	96.77000 -1.99	102.73	94.12	98.77	2,933,499
12 Jun 18	98.76000 +0.74	100.12	96.90	98.40	880,361
11 Jun 18	98.02000 +0.41	98.97	95.04	97.41	1,054,956
08 Jun 18	97.61000 +1.38	98.96	95.50	95.75	1,438,716
07 Jun 18	96.23000 -1.34	97.05	94.35	96.88	932,190
06 Jun 18	97.57000 -1.17	100.30	97.00	99.55	1,088,410
05 Jun 18	98.74000 +0.76	99.03	96.76	96.91	1,123,787
04 Jun 18	97.98000 +2.13	98.97	95.21	96.58	1,286,835
01 Jun 18	95.85000 +2.00	96.11	93.21	94.61	929,436
31 May 18	93.85000 -0.59	97.75	93.65	94.50	1,061,352
30 May 18	94.44000 +1.99	94.96	92.42	93.00	888,459
29 May 18	92.45000 +0.80	92.68	90.00	90.89	839,815
25 May 18	91.65000 +1.66	92.05	90.15	90.15	885,016
24 May 18	89.99000 +1.03	90.44	88.31	89.39	811,866
23 May 18	88.96000 -0.26	90.84	86.55	88.09	1,231,917
22 May 18	89.22000 -1.61	91.37	89.04	90.92	912,594
21 May 18	90.83000 -2.65	94.49	89.80	93.45	1,858,549
18 May 18	93.48000 +1.63	94.24	90.24	92.98	1,372,071
17 May 18	91.85000 -2.10	93.95	90.34	93.59	1,354,669
16 May 18	93.95000 +1.28	95.67	91.95	92.49	1,046,201
15 May 18	92.67000 -0.43	94.55	91.44	92.70	919,090
14 May 18	93.10000 +0.21	95.50	91.23	93.04	1,136,175
11 May 18	92.89000 +2.57	93.92	90.10	91.50	1,829,212
10 May 18	90.32000 -0.15	92.79	88.57	90.50	1,125,760
09 May 18	90.47000 +4.81	90.81	84.09	85.96	1,409,470
08 May 18	85.66000 -4.54	90.08	84.16	90.08	2,225,977
07 May 18	90.20000 +0.45	92.97	88.78	90.00	2,218,966
04 May 18	89.75000 +11.58	90.99	76.20	76.29	5,688,005
03 May 18	78.17000 -0.24	79.61	77.19	78.11	1,217,223
02 May 18	78.41000 +0.56	79.57	77.18	77.57	732,490
01 May 18	77.85000 +1.49	78.17	75.83	76.22	847,539
30 Apr 18	76.36000 -2.17	79.24	76.34	78.65	761,021
27 Apr 18	78.53000 -0.42	79.80	77.72	79.62	672,535
26 Apr 18	78.95000 +1.15	79.90	77.65	78.19	635,807
25 Apr 18	77.80000 +1.40	78.17	74.51	76.59	1,068,910
24 Apr 18	76.40000 -1.91	79.17	75.26	78.49	1,033,203
23 Apr 18	78.31000 -1.68	80.68	76.54	80.61	1,348,336
20 Apr 18	79.99000 +1.44	80.87	77.67	78.21	1,297,319
19 Apr 18	78.55000 -2.41	81.56	77.46	80.39	1,087,058
18 Apr 18	80.96000 +1.09	81.54	79.83	80.32	660,514
17 Apr 18	79.87000 +1.41	80.72	77.74	79.17	764,098
16 Apr 18	78.46000 -2.34	81.99	78.04	81.36	862,680
13 Apr 18	80.80000 -2.01	83.30	80.01	83.30	976,518
12 Apr 18	82.81000 +2.42	83.88	80.42	80.96	1,336,600
11 Apr 18	80.39000 +1.48	80.99	77.90	78.36	1,347,447
10 Apr 18	78.91000 +3.46	79.36	76.06	76.72	1,580,930
09 Apr 18	75.45000 +3.71	78.36	72.87	72.92	1,940,683
06 Apr 18	71.74000 -1.12	73.31	71.01	71.82	759,523
05 Apr 18	72.86000 -1.10	74.82	70.57	74.52	1,238,182
04 Apr 18	73.96000 +1.39	74.35	70.50	71.00	801,991
03 Apr 18	72.57000 +0.79	73.64	71.24	72.75	1,244,661
02 Apr 18	71.78000 -2.31	73.83	70.88	73.02	1,023,721
29 Mar 18	74.09000 +2.36	75.27	71.25	72.42	1,112,148
28 Mar 18	71.73000 -4.64	76.99	70.83	76.44	1,906,496
27 Mar 18	76.37000 -2.75	79.39	75.82	79.10	1,158,301
26 Mar 18	79.12000 +1.32	80.13	76.51	79.34	840,680
23 Mar 18	77.80000 -0.30	80.40	77.59	77.87	912,277
22 Mar 18	78.10000 -1.81	80.52	78.05	79.12	700,500
21 Mar 18	79.91000 -0.61	80.64	77.61	78.58	1,111,371
20 Mar 18	80.52000 +1.74	81.70	79.00	79.37	860,085
19 Mar 18	78.78000 -2.14	81.79	77.11	80.63	1,204,098
16 Mar 18	80.92000 -0.30	82.59	80.60	81.10	1,735,731
15 Mar 18	81.22000 -1.05	84.37	80.55	83.23	1,384,422
14 Mar 18	82.27000 +1.37	82.77	81.00	81.78	1,142,788
13 Mar 18	80.90000 +1.80	83.30	79.50	79.55	2,170,497
12 Mar 18	79.10000 +4.74	80.23	75.79	76.36	2,781,960
09 Mar 18	74.36000 -0.22	75.36	73.01	75.00	1,265,040
08 Mar 18	74.58000 +0.25	75.69	72.75	74.50	1,157,432
07 Mar 18	74.33000 +2.93	74.86	69.50	70.00	1,866,570
06 Mar 18	71.40000 -0.05	72.69	69.57	71.02	1,336,492
05 Mar 18	71.45000 +3.49	71.84	66.74	67.89	2,258,157
02 Mar 18	67.96000 +5.85	68.68	59.51	60.60	3,261,175
01 Mar 18	62.11000 -0.66	63.58	60.28	63.30	1,322,116
28 Feb 18	62.77000 -1.76	65.50	62.66	64.78	880,436
27 Feb 18	64.53000 -0.45	65.37	63.85	64.90	750,599
26 Feb 18	64.98000 +1.07	65.37	63.54	64.04	755,728
23 Feb 18	63.91000 +0.90	64.00	61.88	63.87	951,428
22 Feb 18	63.01000 -0.21	65.10	62.95	63.91	1,341,339
21 Feb 18	63.22000 +0.35	65.11	63.17	64.00	928,691
20 Feb 18	62.87000 -1.13	64.78	62.42	64.25	1,259,897
16 Feb 18	64.00000 +0.86	64.49	62.01	62.72	1,830,860
15 Feb 18	63.14000 +3.57	63.69	59.13	60.00	1,779,474
14 Feb 18	59.57000 +0.70	60.15	58.02	58.51	1,217,191
13 Feb 18	58.87000 +0.31	59.49	57.43	59.00	707,867
12 Feb 18	58.56000 +3.42	59.14	56.00	56.06	1,489,063
09 Feb 18	55.14000 -2.03	56.36	50.68	55.33	4,489,104
08 Feb 18	57.17000 -3.78	61.37	57.13	61.37	1,094,091
07 Feb 18	60.95000 -1.34	63.00	60.76	61.91	847,086
06 Feb 18	62.29000 +1.69	62.59	57.30	58.97	1,442,545
05 Feb 18	60.60000 -2.52	64.42	60.48	62.50	1,518,871
02 Feb 18	63.12000 -1.98	65.52	62.91	64.76	1,066,047
01 Feb 18	65.10000 -0.44	66.55	64.46	65.35	843,180
31 Jan 18	65.54000 +0.79	66.92	64.85	64.85	1,019,479
30 Jan 18	64.75000 -3.19	67.80	64.47	66.90	1,670,649
29 Jan 18	67.94000 +0.36	68.70	67.17	67.37	1,076,177
26 Jan 18	67.58000 -0.03	68.90	67.12	67.84	1,291,118
25 Jan 18	67.61000 +1.83	68.67	65.44	66.55	1,921,476
24 Jan 18	65.78000 -1.24	67.19	64.55	66.76	1,742,641
23 Jan 18	67.02000 +1.37	67.74	65.10	65.32	1,813,230
22 Jan 18	65.65000 +3.27	66.08	63.01	63.09	2,334,046
19 Jan 18	62.38000 +0.54	62.64	61.37	61.90	1,220,812
18 Jan 18	61.84000 +0.67	62.96	60.60	61.31	1,493,262
17 Jan 18	61.17000 +1.02	61.69	60.10	60.32	1,195,236
16 Jan 18	60.15000 -1.37	62.85	59.26	61.65	2,030,227
12 Jan 18	61.52000 +2.53	61.89	58.63	58.66	2,216,991
11 Jan 18	58.99000 -0.15	60.22	57.66	59.16	1,598,421
10 Jan 18	59.14000 +2.99	59.50	55.86	56.00	2,184,298
09 Jan 18	56.15000 +2.13	56.75	53.17	53.87	2,300,369
08 Jan 18	54.02000 -0.85	56.00	52.35	54.75	3,581,736
05 Jan 18	54.87000 -2.94	58.22	54.20	58.22	3,098,756
04 Jan 18	57.81000 -0.74	59.95	57.58	59.62	1,871,415
03 Jan 18	58.55000 +0.30	59.00	57.62	58.59	1,653,362
02 Jan 18	58.25000 +2.61	58.47	55.12	55.87	2,882,919
29 Dec 17	55.64000 -0.97	56.97	55.62	56.60	979,696
28 Dec 17	56.61000 -0.14	57.09	56.25	56.70	750,982
27 Dec 17	56.75000 +0.24	57.31	56.20	56.79	934,376
26 Dec 17	56.51000 +0.54	56.88	55.95	55.95	964,002
22 Dec 17	55.97000 +0.70	56.82	55.15	55.22	1,317,782
21 Dec 17	55.27000 +0.22	56.10	54.48	54.99	1,179,807
20 Dec 17	55.05000 +0.84	55.52	53.95	54.38	1,286,007
19 Dec 17	54.21000 +0.12	55.29	53.64	54.01	1,266,541
18 Dec 17	54.09000 +1.49	54.30	52.67	52.82	1,536,756
15 Dec 17	52.60000 -1.05	54.06	52.10	53.71	2,294,103
14 Dec 17	53.65000 -0.44	54.44	53.20	54.06	1,118,240
13 Dec 17	54.09000 +1.05	54.40	51.65	52.92	1,611,624
12 Dec 17	53.04000 -1.22	55.05	52.41	54.97	1,590,644
11 Dec 17	54.26000 +0.00	54.86	53.11	54.36	2,296,106
08 Dec 17	54.26000 +0.54	55.45	53.91	54.44	1,382,257
07 Dec 17	53.72000 +1.16	54.36	52.53	52.71	1,569,194
06 Dec 17	52.56000 +0.21	52.96	51.32	52.29	1,150,872
05 Dec 17	52.35000 -1.94	55.08	52.03	54.20	1,254,276
04 Dec 17	54.29000 -0.96	56.60	54.03	56.05	1,224,606
01 Dec 17	55.25000 -0.42	56.89	53.28	56.29	1,713,742
30 Nov 17	55.67000 +1.93	56.71	53.70	53.99	1,857,537
29 Nov 17	53.74000 -2.01	56.28	53.50	55.41	1,578,996
28 Nov 17	55.75000 +0.29	55.99	54.20	55.71	970,796
27 Nov 17	55.46000 -1.15	57.14	55.45	56.69	1,277,633
24 Nov 17	56.61000 +0.39	56.70	56.04	56.22	365,424
22 Nov 17	56.22000 +0.37	56.50	55.60	56.09	1,358,896
21 Nov 17	55.85000 -0.37	57.16	55.62	56.49	1,381,996
20 Nov 17	56.22000 +0.11	56.69	55.71	55.81	1,689,601
17 Nov 17	56.11000 +1.07	56.30	54.75	54.87	1,519,821
16 Nov 17	55.04000 +0.57	55.51	54.20	54.81	1,406,426
15 Nov 17	54.47000 -0.32	55.25	53.21	53.96	1,433,337
14 Nov 17	54.79000 +0.30	55.43	53.75	54.59	1,639,982
13 Nov 17	54.49000 +0.33	55.51	53.54	53.99	1,585,602
10 Nov 17	54.16000 +1.99	54.31	51.86	51.94	2,419,241
09 Nov 17	52.17000 -0.27	52.58	50.51	52.09	4,127,571
08 Nov 17	52.44000 -3.41	54.66	52.41	54.35	3,630,007
07 Nov 17	55.85000 +0.33	57.57	55.66	56.00	1,387,914
06 Nov 17	55.52000 +2.06	57.29	53.70	53.78	3,153,148
03 Nov 17	53.46000 +2.42	54.42	51.20	51.28	2,467,395
02 Nov 17	51.04000 +1.65	51.23	48.77	49.03	1,421,337
01 Nov 17	49.39000 +0.08	50.50	48.81	49.56	1,234,356
31 Oct 17	49.31000 +1.36	50.00	47.25	47.64	1,542,095
30 Oct 17	47.95000 +0.16	48.98	46.97	47.30	1,222,329
27 Oct 17	47.79000 +0.15	48.77	46.13	48.24	1,824,901
26 Oct 17	47.64000 -0.72	49.74	46.07	48.20	3,308,878
25 Oct 17	48.36000 -0.60	50.04	47.12	49.39	2,592,984
24 Oct 17	48.96000 -2.51	51.93	48.54	51.25	2,586,716
23 Oct 17	51.47000 -0.47	52.57	51.21	52.24	1,891,608
20 Oct 17	51.94000 +1.22	52.11	50.38	50.80	1,667,787
19 Oct 17	50.72000 -0.70	51.00	49.15	50.42	1,577,516
18 Oct 17	51.42000 -0.30	52.67	51.29	51.90	1,062,597
17 Oct 17	51.72000 +0.99	51.83	50.75	51.03	1,029,047
16 Oct 17	50.73000 +0.16	52.09	50.30	50.65	1,879,309
13 Oct 17	50.57000 -0.71	51.29	50.37	51.00	1,228,763
12 Oct 17	51.28000 +0.11	52.12	50.76	50.97	1,486,858
11 Oct 17	51.17000 +0.10	51.77	50.42	50.75	1,137,142
10 Oct 17	51.07000 -0.19	51.60	49.77	51.21	1,763,053
09 Oct 17	51.26000 +0.55	52.03	50.30	51.03	2,114,409
06 Oct 17	50.71000 +0.45	51.97	49.74	50.50	1,848,054
05 Oct 17	50.26000 +0.48	50.41	49.35	49.75	949,443
04 Oct 17	49.78000 +0.60	50.48	48.36	48.83	1,355,295
03 Oct 17	49.18000 -0.37	50.19	48.19	50.00	1,887,207
02 Oct 17	49.55000 +4.19	49.58	46.55	47.00	4,540,949
29 Sep 17	45.36000 -1.79	47.72	42.97	47.15	9,124,559
28 Sep 17	47.15000 +0.55	47.78	45.78	46.00	1,962,611
27 Sep 17	46.60000 +2.26	46.84	44.37	44.48	1,765,967
26 Sep 17	44.34000 +0.44	44.88	43.43	44.21	1,375,534
25 Sep 17	43.90000 -1.27	45.97	43.64	45.37	2,295,936
22 Sep 17	45.17000 -1.93	46.97	45.03	46.97	1,821,434
21 Sep 17	47.10000 +0.37	47.28	45.95	46.50	1,221,141
20 Sep 17	46.73000 +0.96	46.86	45.26	45.75	1,578,501
19 Sep 17	45.77000 -1.06	47.48	45.71	47.17	1,635,173
18 Sep 17	46.83000 +0.32	47.41	46.06	46.53	1,793,517
15 Sep 17	46.51000 +0.32	47.07	45.61	46.20	3,401,900
14 Sep 17	46.19000 +1.40	46.30	44.15	44.66	2,217,489
13 Sep 17	44.79000 +0.69	45.43	43.77	44.12	1,451,071
12 Sep 17	44.10000 -0.48	44.93	43.57	44.49	1,558,305
11 Sep 17	44.58000 +1.57	45.07	42.35	43.68	2,645,939
08 Sep 17	43.01000 -2.37	45.48	42.73	45.25	2,876,771
07 Sep 17	45.38000 -1.35	47.59	44.99	47.58	3,768,633
06 Sep 17	46.73000 +5.65	47.96	44.77	46.34	12,348,578
05 Sep 17	41.08000 -0.15	41.50	39.79	40.93	1,549,524
01 Sep 17	41.23000 +0.94	41.25	39.25	40.35	1,949,717
31 Aug 17	40.29000 +1.02	40.66	38.64	39.58	2,616,456
30 Aug 17	39.27000 +1.02	39.50	38.24	38.41	1,730,788
29 Aug 17	38.25000 +0.25	38.90	37.13	37.56	1,860,613
28 Aug 17	38.00000 +1.49	38.20	36.14	36.97	1,586,257
25 Aug 17	36.51000 +0.19	36.73	35.80	36.41	1,003,697
24 Aug 17	36.32000 +0.25	36.53	35.52	36.12	1,500,724
23 Aug 17	36.07000 -0.88	37.35	35.70	36.57	1,762,766
22 Aug 17	36.95000 +1.22	37.15	35.26	35.75	1,802,854
21 Aug 17	35.73000 -0.97	36.95	35.33	36.67	1,744,744
18 Aug 17	36.70000 -0.17	37.20	36.50	36.78	1,270,242
17 Aug 17	36.87000 -0.56	37.88	36.45	37.43	1,304,011
16 Aug 17	37.43000 +0.72	37.75	36.50	36.89	1,458,627
15 Aug 17	36.71000 -1.11	37.89	36.41	37.83	1,835,019
14 Aug 17	37.82000 -0.52	38.90	37.68	38.56	1,372,472
11 Aug 17	38.34000 +1.32	38.50	36.63	37.00	1,705,708
10 Aug 17	37.02000 -0.95	37.90	36.17	37.75	1,836,904
09 Aug 17	37.97000 -0.72	38.81	37.91	38.29	1,100,616
08 Aug 17	38.69000 -0.41	39.96	38.34	39.19	1,664,797
07 Aug 17	39.10000 +0.58	39.31	38.05	38.43	1,476,363
04 Aug 17	38.52000 +0.64	38.75	37.53	37.77	1,479,909
03 Aug 17	37.88000 -0.20	38.56	37.25	38.01	1,491,871
02 Aug 17	38.08000 -0.66	39.38	37.15	38.98	2,069,908
01 Aug 17	38.74000 +0.16	39.20	37.41	38.75	3,388,902
31 Jul 17	38.58000 -2.23	41.45	38.48	40.79	3,552,761
28 Jul 17	40.81000 +0.23	41.46	39.82	41.29	2,809,505
27 Jul 17	40.58000 -1.86	42.77	40.12	42.51	4,110,381
26 Jul 17	42.44000 -0.10	44.08	42.24	43.01	3,441,438
25 Jul 17	42.54000 -1.41	43.25	41.55	42.84	11,202,578
24 Jul 17	43.95000 +0.54	44.24	42.25	42.63	6,651,592
21 Jul 17	43.41000 +2.48	44.07	41.49	41.55	7,576,667
20 Jul 17	40.93000 +6.85	43.69	39.56	41.22	19,884,200
19 Jul 17	34.08000 +0.19	34.53	32.80	34.05	2,598,808
18 Jul 17	33.89000 -1.06	35.55	33.45	35.55	1,810,366
17 Jul 17	34.95000 -0.30	36.15	34.83	35.50	1,405,394
14 Jul 17	35.25000 +0.00	35.45	34.99	35.29	886,597
13 Jul 17	35.25000 +0.60	35.63	33.72	34.45	1,239,221
12 Jul 17	34.65000 +0.46	35.11	34.08	34.46	1,116,112
11 Jul 17	34.19000 +0.14	34.77	33.75	34.48	758,818
10 Jul 17	34.05000 -0.31	34.85	33.87	34.38	646,304
07 Jul 17	34.36000 +0.30	34.58	33.61	34.19	962,135
06 Jul 17	34.06000 -1.20	35.48	33.86	35.00	1,257,247
05 Jul 17	35.26000 +0.41	35.88	34.09	34.91	1,483,922
03 Jul 17	34.85000 +1.14	35.04	33.64	33.81	656,071
30 Jun 17	33.71000 +0.34	33.96	33.14	33.23	762,005
29 Jun 17	33.37000 -0.49	35.35	33.03	35.00	2,716,195
28 Jun 17	33.86000 +0.83	34.10	32.36	33.25	1,111,039
27 Jun 17	33.03000 -1.62	35.06	32.96	34.52	1,446,036
26 Jun 17	34.65000 -0.37	35.40	34.37	35.14	1,035,091
23 Jun 17	35.02000 -0.46	35.43	34.28	35.36	1,622,163
22 Jun 17	35.48000 +0.11	36.80	35.32	36.05	2,320,949
21 Jun 17	35.37000 +1.86	35.49	33.56	33.83	1,903,475
20 Jun 17	33.51000 +0.20	34.39	33.15	33.26	1,439,580
19 Jun 17	33.31000 +0.90	33.79	32.49	32.53	1,300,628
16 Jun 17	32.41000 +0.03	32.65	31.80	32.13	1,276,931
15 Jun 17	32.38000 -0.76	33.81	32.15	32.95	969,191
14 Jun 17	33.14000 +0.31	34.64	32.76	32.96	2,072,601
13 Jun 17	32.83000 +0.88	32.85	31.23	31.84	1,401,390
12 Jun 17	31.95000 +0.48	32.09	30.09	31.47	1,178,968
09 Jun 17	31.47000 -0.08	33.11	31.23	31.55	2,054,153
08 Jun 17	31.55000 +0.15	31.91	31.27	31.91	600,582
07 Jun 17	31.40000 -0.10	32.15	31.15	31.37	970,092
06 Jun 17	31.50000 +0.06	32.27	31.01	31.38	868,837
05 Jun 17	31.44000 +0.07	31.78	30.63	31.49	1,104,982
02 Jun 17	31.37000 +0.67	31.57	30.50	31.02	1,232,117
01 Jun 17	30.70000 +0.86	30.96	29.83	29.86	1,666,625
31 May 17	29.84000 +0.72	29.97	28.82	29.49	1,673,793
30 May 17	29.12000 -0.89	30.00	28.83	29.96	2,285,093
26 May 17	30.01000 -0.84	30.89	29.40	30.03	2,111,741
25 May 17	30.85000 -1.64	32.95	30.35	32.50	2,623,984
24 May 17	32.49000 +0.22	33.40	31.50	32.33	2,257,172
23 May 17	32.27000 -0.41	33.00	31.06	32.76	2,179,008
22 May 17	32.68000 -1.96	34.80	32.26	34.70	2,844,090
19 May 17	34.64000 -1.20	37.41	34.60	36.18	2,241,549
18 May 17	35.84000 +1.41	36.35	34.30	34.49	2,270,619
17 May 17	34.43000 -0.90	35.26	34.20	34.88	1,323,782
16 May 17	35.33000 +0.91	35.35	34.39	34.62	870,787
15 May 17	34.42000 +0.13	34.77	33.99	34.25	933,184
12 May 17	34.29000 +0.76	34.75	33.54	33.54	1,363,632
11 May 17	33.53000 +0.69	33.99	31.88	32.64	1,831,488
10 May 17	32.84000 +0.09	33.05	31.88	32.60	1,308,385
09 May 17	32.75000 +0.36	32.94	31.92	32.42	1,456,467
08 May 17	32.39000 -0.26	32.82	31.52	32.40	1,565,884
05 May 17	32.65000 -0.75	33.57	32.32	33.38	1,565,563
04 May 17	33.40000 -1.00	34.55	32.76	34.33	2,087,852
03 May 17	34.40000 -1.46	35.81	34.37	35.77	1,753,668
02 May 17	35.86000 -0.86	37.09	35.22	36.86	2,109,683
01 May 17	36.72000 +0.46	38.00	36.01	36.39	4,056,316
28 Apr 17	36.26000 +1.54	39.34	35.20	38.00	9,417,144
27 Apr 17	34.72000 -0.14	35.51	34.15	35.10	2,426,947
26 Apr 17	34.86000 -0.95	36.06	33.93	35.98	2,785,441
25 Apr 17	35.81000 +1.79	36.02	34.22	34.30	3,496,840
24 Apr 17	34.02000 +1.41	34.75	32.82	34.37	4,424,590
21 Apr 17	32.61000 +0.07	32.78	31.52	32.54	1,685,782
20 Apr 17	32.54000 +0.71	32.88	31.78	32.00	1,596,509
19 Apr 17	31.83000 +0.45	32.32	30.41	31.46	1,716,895
18 Apr 17	31.38000 +0.60	31.72	30.36	30.92	1,667,155
17 Apr 17	30.78000 +0.85	31.35	29.84	29.84	1,490,159
13 Apr 17	29.93000 +0.52	30.17	29.15	29.41	1,214,466
12 Apr 17	29.41000 +1.00	29.89	28.16	28.29	1,721,096
11 Apr 17	28.41000 -0.37	29.00	28.14	28.64	1,031,747
10 Apr 17	28.78000 +0.05	29.30	28.56	28.81	983,852
07 Apr 17	28.73000 -0.59	29.37	28.15	29.31	1,826,507
06 Apr 17	29.32000 +0.11	29.58	28.72	29.40	1,389,246
05 Apr 17	29.21000 +0.42	31.16	28.89	29.90	3,554,724
04 Apr 17	28.79000 -0.91	29.82	28.75	29.69	1,209,683
03 Apr 17	29.70000 +0.10	30.45	29.24	29.76	1,745,443
31 Mar 17	29.60000 +0.59	29.67	28.78	28.94	1,140,531
30 Mar 17	29.01000 -0.54	29.75	28.70	29.49	1,306,031
29 Mar 17	29.55000 -0.25	30.00	29.17	29.72	1,223,989
28 Mar 17	29.80000 -0.76	31.54	29.33	31.50	1,777,774
27 Mar 17	30.56000 +0.63	30.60	29.32	29.92	1,250,415
24 Mar 17	29.93000 +0.25	30.17	29.54	29.72	856,246
23 Mar 17	29.68000 -0.51	30.55	29.52	30.06	1,043,241
22 Mar 17	30.19000 +1.26	30.24	28.55	29.05	1,665,134
21 Mar 17	28.93000 -1.52	30.85	28.80	30.60	1,580,990
20 Mar 17	30.45000 +0.15	30.53	29.75	30.12	1,037,150
17 Mar 17	30.30000 -0.05	30.67	29.50	30.31	2,353,364
16 Mar 17	30.35000 -1.28	31.73	30.07	31.56	1,412,898
15 Mar 17	31.63000 +1.47	31.69	29.84	30.21	1,552,434
14 Mar 17	30.16000 -1.21	31.65	29.80	31.09	1,908,893
13 Mar 17	31.37000 -1.26	32.95	31.36	32.21	1,674,247
10 Mar 17	32.63000 -0.10	33.45	31.69	33.21	2,081,805
09 Mar 17	32.73000 -0.70	33.73	32.29	33.35	1,427,926
08 Mar 17	33.43000 +1.14	34.25	32.63	33.00	1,996,586
07 Mar 17	32.29000 -1.08	33.34	32.14	32.81	1,390,388
06 Mar 17	33.37000 -1.02	34.39	33.13	34.10	1,697,978
03 Mar 17	34.39000 +1.76	34.85	32.76	33.05	3,631,306
02 Mar 17	32.63000 +2.25	34.33	31.65	32.00	7,407,849
01 Mar 17	30.38000 -0.73	31.91	28.50	29.65	8,329,287
28 Feb 17	31.11000 -1.60	33.65	31.00	32.99	4,143,931
27 Feb 17	32.71000 +0.69	32.82	31.22	32.06	2,920,826
24 Feb 17	32.02000 +1.87	32.09	29.70	30.08	2,909,354
23 Feb 17	30.15000 -0.23	31.29	29.60	30.60	2,207,043
22 Feb 17	30.38000 +1.70	30.60	28.31	28.61	2,915,073
21 Feb 17	28.68000 +0.40	29.00	28.08	28.88	2,139,772
17 Feb 17	28.28000 +0.31	28.35	27.21	27.80	1,406,684
16 Feb 17	27.97000 +0.06	28.35	26.96	27.93	1,621,448
15 Feb 17	27.91000 -0.36	28.83	27.63	28.48	1,619,305
14 Feb 17	28.27000 +0.60	28.95	27.75	27.80	1,922,542
13 Feb 17	27.67000 -0.16	27.85	26.26	27.81	3,238,390
10 Feb 17	27.83000 -1.51	29.44	27.83	29.43	2,045,834
09 Feb 17	29.34000 +0.08	29.82	28.61	29.50	2,078,126
08 Feb 17	29.26000 +0.09	29.72	28.68	29.38	1,455,737
07 Feb 17	29.17000 +0.10	30.90	28.74	29.19	3,664,030
06 Feb 17	29.07000 -0.26	29.40	28.62	29.30	1,390,351
03 Feb 17	29.33000 +0.42	29.36	28.82	29.15	1,361,351
02 Feb 17	28.91000 -0.19	29.47	28.40	28.91	1,791,274
01 Feb 17	29.10000 -1.96	30.80	28.58	30.51	3,856,852
31 Jan 17	31.06000 +2.09	31.29	28.27	28.72	3,766,743
30 Jan 17	28.97000 -1.86	30.62	28.75	30.62	2,288,059
27 Jan 17	30.83000 +0.78	31.04	29.39	30.00	1,911,164
26 Jan 17	30.05000 -0.20	31.11	29.84	30.23	1,272,259
25 Jan 17	30.25000 -0.49	31.39	29.88	30.74	1,559,769
24 Jan 17	30.74000 -0.67	31.89	30.56	31.34	2,053,977
23 Jan 17	31.41000 -1.25	32.63	31.22	32.55	1,612,150
20 Jan 17	32.66000 -1.57	34.67	32.44	34.29	2,168,428
19 Jan 17	34.23000 -1.75	36.23	34.02	36.04	2,191,109
18 Jan 17	35.98000 -0.15	36.92	35.79	36.27	1,710,526
17 Jan 17	36.13000 -1.70	37.50	36.03	37.50	2,202,461
13 Jan 17	37.83000 +1.10	38.55	36.57	36.57	2,649,563
12 Jan 17	36.73000 +1.18	37.35	35.00	35.92	3,189,586
11 Jan 17	35.55000 -2.34	38.27	35.04	38.24	5,516,027
10 Jan 17	37.89000 +6.63	39.36	27.84	31.44	14,830,412
09 Jan 17	31.26000 +1.18	31.56	29.74	30.42	2,718,702
06 Jan 17	30.08000 +0.56	31.16	29.25	29.77	3,239,938
05 Jan 17	29.52000 +0.28	29.76	28.39	29.26	2,328,651
04 Jan 17	29.24000 +1.32	29.89	27.52	27.59	2,988,846
03 Jan 17	27.92000 +0.49	28.42	27.20	28.35	2,175,550
30 Dec 16	27.43000 -0.20	27.79	26.66	27.56	1,565,895
29 Dec 16	27.63000 -0.74	28.50	27.14	28.30	1,652,187
28 Dec 16	28.37000 -0.55	29.27	28.16	29.01	1,311,157
27 Dec 16	28.92000 -0.98	30.18	28.65	30.00	1,530,149
23 Dec 16	29.90000 +1.74	29.98	28.51	28.51	2,191,241
22 Dec 16	28.16000 -1.33	31.20	28.08	30.72	3,098,996
21 Dec 16	29.49000 -0.15	29.92	28.62	29.37	2,088,374
20 Dec 16	29.64000 -0.35	30.08	29.13	30.01	1,727,531
19 Dec 16	29.99000 -1.13	31.47	29.69	30.97	1,474,589
16 Dec 16	31.12000 +0.59	31.56	30.01	30.47	3,009,892
15 Dec 16	30.53000 +0.55	31.08	29.36	29.96	2,175,210
14 Dec 16	29.98000 -1.84	31.20	29.22	30.85	3,474,063
13 Dec 16	31.82000 +0.16	32.33	31.28	31.59	1,192,170
12 Dec 16	31.66000 -1.00	32.64	31.04	32.48	1,837,873
09 Dec 16	32.66000 -1.83	35.38	32.59	34.81	2,013,881
08 Dec 16	34.49000 +0.58	34.58	33.13	33.91	1,235,832
07 Dec 16	33.91000 -0.91	34.94	33.07	34.12	1,580,853
06 Dec 16	34.82000 +0.72	35.03	33.71	34.09	1,557,214
05 Dec 16	34.10000 +1.44	34.19	32.39	32.86	2,367,618
02 Dec 16	32.66000 +0.46	33.38	31.81	32.50	1,739,300
01 Dec 16	32.20000 -2.06	34.43	31.32	34.21	4,667,545
30 Nov 16	34.26000 -2.46	36.94	34.08	36.75	2,816,347
29 Nov 16	36.72000 +0.44	37.62	35.63	36.20	1,913,772
28 Nov 16	36.28000 -1.01	37.75	36.16	37.27	2,007,843
25 Nov 16	37.29000 -0.68	38.32	36.68	38.24	1,177,954
23 Nov 16	37.97000 +1.45	38.00	35.42	36.12	1,605,850
22 Nov 16	36.52000 -1.11	38.12	36.21	37.74	1,681,171
21 Nov 16	37.63000 -1.11	39.25	37.18	38.72	1,653,800
18 Nov 16	38.74000 +0.01	39.36	38.51	38.86	2,004,759
17 Nov 16	38.73000 +1.14	39.24	36.68	37.58	2,021,959
16 Nov 16	37.59000 -0.30	40.27	37.16	37.63	2,977,317
15 Nov 16	37.89000 -1.23	39.06	37.35	38.97	1,619,504
14 Nov 16	39.12000 -0.40	39.99	37.33	39.47	2,542,612
11 Nov 16	39.52000 -1.48	43.00	39.15	42.44	2,855,273
10 Nov 16	41.00000 -1.67	45.21	39.86	44.00	4,045,239
09 Nov 16	42.67000 +4.86	43.05	39.08	40.40	4,056,715
08 Nov 16	37.81000 -1.05	38.61	37.02	38.55	1,911,352
07 Nov 16	38.86000 -0.35	40.95	38.75	40.44	2,346,754
04 Nov 16	39.21000 +2.05	40.10	37.07	37.07	2,200,138
03 Nov 16	37.16000 -0.23	37.70	35.33	37.50	3,062,381
02 Nov 16	37.39000 -2.68	39.85	37.35	39.72	2,019,891
01 Nov 16	40.07000 +0.83	40.47	38.68	39.42	1,854,001
31 Oct 16	39.24000 -1.66	41.95	39.05	40.96	2,897,215
28 Oct 16	40.90000 +0.09	42.51	39.56	40.19	2,741,437
27 Oct 16	40.81000 -3.73	45.40	40.02	44.91	6,103,103
26 Oct 16	44.54000 -1.79	46.54	44.36	46.54	2,802,575
25 Oct 16	46.33000 -0.59	48.58	46.30	47.17	1,729,327
24 Oct 16	46.92000 -1.06	48.26	46.85	47.91	1,455,803
21 Oct 16	47.98000 -1.07	48.70	47.51	48.10	1,580,801
20 Oct 16	49.05000 +1.23	49.37	46.77	47.66	2,525,012
19 Oct 16	47.82000 -2.06	49.68	47.73	49.21	2,116,821
18 Oct 16	49.88000 +0.94	51.38	49.06	50.00	2,670,432
17 Oct 16	48.94000 -3.34	52.50	48.39	52.27	4,715,756
14 Oct 16	52.28000 -1.91	55.02	52.15	54.34	2,024,552
13 Oct 16	54.19000 +0.58	54.94	52.93	53.24	1,781,797
12 Oct 16	53.61000 -0.21	56.32	52.30	53.56	6,017,187
11 Oct 16	53.82000 -3.83	57.35	53.35	56.89	3,628,369
10 Oct 16	57.65000 -0.24	58.70	56.51	58.43	1,881,075
07 Oct 16	57.89000 -3.85	61.99	55.72	61.55	8,985,494
06 Oct 16	61.74000 -0.61	63.03	61.45	62.15	2,151,437
05 Oct 16	62.35000 +0.87	62.79	60.82	61.24	1,629,688
04 Oct 16	61.48000 +0.53	62.13	60.56	61.45	2,125,467
03 Oct 16	60.95000 -0.46	61.80	60.10	61.69	1,774,242
30 Sep 16	61.41000 +0.43	62.23	59.60	61.17	2,507,794
29 Sep 16	60.98000 -1.26	63.10	60.12	62.24	3,447,277
28 Sep 16	62.24000 +3.14	63.73	60.57	61.80	8,351,605
27 Sep 16	59.10000 -0.56	59.94	57.71	59.05	3,128,041
26 Sep 16	59.66000 +1.83	61.43	58.00	59.01	5,964,897
23 Sep 16	57.83000 -3.14	60.70	57.23	60.51	9,680,762
22 Sep 16	60.97000 +4.75	61.60	56.90	56.90	11,203,556
21 Sep 16	56.22000 +0.49	58.87	54.60	57.58	8,767,424
20 Sep 16	55.73000 +6.79	56.80	51.95	51.95	21,126,824
19 Sep 16	48.94000 +20.79	56.18	28.10	28.81	51,288,876
16 Sep 16	28.15000 -1.87	29.93	27.99	29.40	4,374,537
15 Sep 16	30.02000 -2.43	31.10	28.98	31.07	5,259,722
14 Sep 16	32.45000 +6.85	32.91	29.60	29.65	16,019,487
13 Sep 16	25.60000 -2.14	27.49	25.47	27.49	2,689,697
12 Sep 16	27.74000 +0.56	27.75	26.53	26.64	1,825,235
09 Sep 16	27.18000 -1.47	28.50	27.13	28.37	1,992,756
08 Sep 16	28.65000 +0.19	28.72	27.85	28.52	1,263,103
07 Sep 16	28.46000 +0.67	28.48	27.60	27.76	1,654,183
06 Sep 16	27.79000 +0.90	28.04	26.96	27.08	1,668,734
02 Sep 16	26.89000 +0.33	27.23	26.18	26.77	1,283,869
01 Sep 16	26.56000 +0.49	26.63	25.59	25.89	1,362,792
31 Aug 16	26.07000 -1.14	27.45	25.80	27.24	1,702,557
30 Aug 16	27.21000 -0.19	27.89	26.77	27.47	1,214,749
29 Aug 16	27.40000 +0.62	27.73	26.52	26.73	1,403,421
26 Aug 16	26.78000 +1.02	27.13	25.75	25.76	1,840,512
25 Aug 16	25.76000 -0.43	26.98	24.96	26.79	2,028,979
24 Aug 16	26.19000 -0.05	28.80	26.01	26.35	4,196,257
23 Aug 16	26.24000 +0.13	26.38	25.75	26.11	1,436,090
22 Aug 16	26.11000 +0.46	26.28	25.25	25.75	1,768,077
19 Aug 16	25.65000 +0.21	25.85	25.07	25.43	2,015,063
18 Aug 16	25.44000 +0.34	25.57	24.75	24.80	1,016,283
17 Aug 16	25.10000 +0.16	25.43	24.31	24.94	1,440,139
16 Aug 16	24.94000 -1.04	25.90	24.93	25.72	1,430,516
15 Aug 16	25.98000 +0.72	26.21	25.35	25.40	1,900,359
12 Aug 16	25.26000 +0.46	25.39	24.72	24.83	1,214,768
11 Aug 16	24.80000 +0.77	25.46	24.27	24.29	1,636,832
10 Aug 16	24.03000 -2.51	26.47	23.51	26.46	3,388,579
09 Aug 16	26.54000 +0.12	26.85	26.10	26.32	1,151,523
08 Aug 16	26.42000 +0.06	27.55	26.27	26.58	2,743,884
05 Aug 16	26.36000 -0.44	27.20	26.06	26.67	2,267,655
04 Aug 16	26.80000 -0.38	27.97	26.71	27.97	2,112,408
03 Aug 16	27.18000 +1.66	27.45	25.30	25.30	2,395,907
02 Aug 16	25.52000 -0.39	26.20	24.52	25.98	2,459,991
01 Aug 16	25.91000 +0.63	26.06	24.85	25.30	2,125,608
29 Jul 16	25.28000 +0.62	25.31	24.31	24.57	2,069,293
28 Jul 16	24.66000 +0.04	25.11	24.25	24.62	1,497,659
27 Jul 16	24.62000 +0.28	24.85	24.00	24.59	1,617,699
26 Jul 16	24.34000 +0.67	24.49	23.28	23.41	2,031,722
25 Jul 16	23.67000 -0.22	24.07	23.34	24.03	1,882,304
22 Jul 16	23.89000 +1.24	24.48	22.61	22.91	3,094,681
21 Jul 16	22.65000 +0.19	23.41	22.33	22.52	2,374,006
20 Jul 16	22.46000 +1.32	22.61	20.30	20.86	3,142,419
19 Jul 16	21.14000 +0.19	21.73	21.01	21.20	1,820,099
18 Jul 16	20.95000 +0.09	21.50	20.42	20.93	2,317,709
15 Jul 16	20.86000 +0.42	20.91	19.71	20.23	2,560,344
14 Jul 16	20.44000 -0.89	21.52	20.08	21.40	2,672,745
13 Jul 16	21.33000 -0.67	22.48	20.79	22.30	2,417,878
12 Jul 16	22.00000 +0.63	22.44	21.02	21.50	3,066,788
11 Jul 16	21.37000 -1.25	22.75	21.31	22.60	3,640,132
08 Jul 16	22.62000 +1.70	22.80	20.75	20.77	3,687,474
07 Jul 16	20.92000 +0.03	21.20	20.45	20.94	3,268,641
06 Jul 16	20.89000 +0.62	21.18	19.92	20.10	2,758,450
05 Jul 16	20.27000 +0.02	20.75	19.47	19.96	2,396,525
01 Jul 16	20.25000 +1.18	20.37	19.06	19.08	3,020,232
30 Jun 16	19.07000 +0.41	19.30	18.29	18.56	2,206,182
29 Jun 16	18.66000 +0.85	18.74	17.64	17.88	3,341,061
28 Jun 16	17.81000 +0.86	17.89	17.05	17.05	1,954,947
27 Jun 16	16.95000 -1.57	18.75	16.65	18.22	3,039,084
24 Jun 16	18.52000 +0.64	18.88	17.00	17.07	3,887,052
23 Jun 16	17.88000 +0.47	18.10	17.03	17.31	3,404,849
22 Jun 16	17.41000 +0.36	18.04	16.52	16.86	2,594,296
21 Jun 16	17.05000 -0.80	17.90	16.92	17.77	3,494,445
20 Jun 16	17.85000 +0.49	18.08	17.20	17.60	2,379,081
17 Jun 16	17.36000 -0.02	17.84	17.10	17.74	3,470,788
16 Jun 16	17.38000 -1.49	18.90	17.03	18.76	4,180,293
15 Jun 16	18.87000 -0.21	19.24	18.76	18.92	2,450,987
14 Jun 16	19.08000 -0.33	19.90	18.75	19.13	2,986,410
13 Jun 16	19.41000 -0.54	20.29	19.19	19.66	3,445,625
10 Jun 16	19.95000 -1.04	20.75	19.67	20.48	3,756,176
09 Jun 16	20.99000 +1.55	21.70	19.66	20.18	13,748,213
08 Jun 16	19.44000 -0.23	19.68	18.35	19.18	7,219,046
07 Jun 16	19.67000 +3.62	21.88	19.11	21.19	18,936,194
06 Jun 16	16.05000 +0.48	16.21	15.06	15.65	4,659,725
03 Jun 16	15.57000 -0.14	16.44	15.25	15.91	6,057,912
02 Jun 16	15.71000 -5.70	19.98	14.83	19.90	20,697,940
01 Jun 16	21.41000 +0.48	21.80	20.17	20.80	4,080,887
31 May 16	20.93000 -0.26	22.28	20.22	21.84	6,882,555
27 May 16	21.19000 -1.01	23.04	20.82	22.25	6,599,527
26 May 16	22.20000 -1.15	24.28	21.85	23.16	8,478,780
25 May 16	23.35000 +4.91	23.72	20.83	22.15	21,352,148
24 May 16	18.44000 +0.96	18.97	17.57	18.29	5,558,254
23 May 16	17.48000 -1.67	20.14	17.12	19.38	7,159,071
20 May 16	19.15000 +1.55	19.29	17.85	18.50	7,477,212
19 May 16	17.60000 +0.49	17.88	16.95	17.00	2,403,598
18 May 16	17.11000 +0.03	17.45	16.84	17.19	1,520,907
17 May 16	17.08000 -0.58	18.01	16.93	17.54	2,862,700
16 May 16	17.66000 +0.48	18.03	17.22	17.33	3,092,558
13 May 16	17.18000 +0.93	17.22	15.85	16.16	2,197,187
12 May 16	16.25000 -1.28	17.52	16.12	17.41	2,653,154
11 May 16	17.53000 -0.22	18.26	17.50	18.03	2,240,387
10 May 16	17.75000 +0.12	18.00	17.11	18.00	2,663,954
09 May 16	17.63000 -0.07	18.62	17.31	17.79	5,025,641
06 May 16	17.70000 +0.94	18.25	16.05	16.57	7,040,893
05 May 16	16.76000 -0.46	18.02	15.83	16.94	10,315,755
04 May 16	17.22000 -0.80	18.36	16.62	17.73	8,796,323
03 May 16	18.02000 +0.10	19.84	17.65	18.32	27,855,466
02 May 16	17.92000 +3.73	18.14	14.52	14.83	21,882,532
29 Apr 16	14.19000 +0.39	15.13	13.70	13.77	10,368,697
28 Apr 16	13.80000 +2.25	15.38	13.25	13.73	25,274,228
27 Apr 16	11.55000 +0.53	11.80	10.45	11.09	13,369,585
26 Apr 16	11.02000 -3.93	11.56	8.00	8.06	48,979,680
25 Apr 16	14.95000 +0.00	14.95	14.95	14.95	11,777
22 Apr 16	14.95000 +3.93	15.70	11.10	11.41	31,322,752
21 Apr 16	11.02000 -8.69	12.52	10.50	11.66	22,708,104
20 Apr 16	19.71000 -1.15	20.95	19.16	20.87	4,579,475
19 Apr 16	20.86000 -1.57	22.53	20.64	22.25	3,228,725
18 Apr 16	22.43000 +1.33	23.20	21.00	21.62	4,365,459
15 Apr 16	21.10000 -0.90	22.48	20.63	22.16	3,155,420
14 Apr 16	22.00000 -0.35	22.71	21.82	22.59	1,563,019
13 Apr 16	22.35000 -0.25	23.29	22.19	22.65	2,104,573
12 Apr 16	22.60000 +0.12	22.72	21.59	22.47	1,588,984
11 Apr 16	22.48000 -0.20	23.00	22.40	22.70	1,385,302
08 Apr 16	22.68000 -0.60	24.20	22.37	24.03	2,099,143
07 Apr 16	23.28000 -0.02	24.60	22.34	22.99	5,056,510
06 Apr 16	23.30000 +3.77	23.31	20.10	20.96	8,594,785
05 Apr 16	19.53000 -0.34	20.30	19.51	19.83	967,048
04 Apr 16	19.87000 -0.11	20.31	19.76	20.19	1,350,655
01 Apr 16	19.98000 +0.46	20.63	19.20	19.47	2,025,826
31 Mar 16	19.52000 +0.25	20.10	19.21	19.50	1,725,164
30 Mar 16	19.27000 +0.18	20.10	18.81	19.46	2,237,287
29 Mar 16	19.09000 +1.13	19.14	17.61	17.90	1,704,538
28 Mar 16	17.96000 -0.49	18.67	17.45	18.45	1,507,134
24 Mar 16	18.45000 +0.14	19.44	17.37	18.26	1,981,183
23 Mar 16	18.31000 -2.37	21.03	18.21	20.87	3,674,334
22 Mar 16	20.68000 -1.03	21.34	19.58	20.76	4,530,669
21 Mar 16	21.71000 +3.71	21.89	18.15	18.25	6,997,214
18 Mar 16	18.00000 +0.97	18.09	16.36	17.04	3,600,287
17 Mar 16	17.03000 +2.48	17.15	15.58	15.69	3,618,142
16 Mar 16	14.55000 -0.61	15.46	14.23	15.00	1,273,456
15 Mar 16	15.16000 -1.48	16.56	14.88	16.52	2,525,448
14 Mar 16	16.64000 +0.90	17.35	15.98	16.03	2,572,887
11 Mar 16	15.74000 -0.17	16.30	14.99	16.29	2,435,295
10 Mar 16	15.91000 +2.04	16.10	14.14	14.21	3,610,057
09 Mar 16	13.87000 -0.57	14.63	13.55	14.56	1,611,509
08 Mar 16	14.44000 -0.44	15.74	14.21	14.83	3,563,554
07 Mar 16	14.88000 +0.59	14.99	13.99	14.19	980,381
04 Mar 16	14.29000 +0.02	14.62	14.02	14.33	758,062
03 Mar 16	14.27000 +0.09	14.46	13.99	14.20	649,564
02 Mar 16	14.18000 +0.69	14.24	13.37	13.45	1,448,150
01 Mar 16	13.49000 -0.22	13.85	13.31	13.75	1,410,676
29 Feb 16	13.71000 +0.44	14.19	13.01	13.21	1,188,497
26 Feb 16	13.27000 -1.09	14.52	12.70	14.05	2,490,442
25 Feb 16	14.36000 -0.07	14.67	13.62	14.40	1,186,193
24 Feb 16	14.43000 +0.28	14.52	13.31	14.08	1,461,116
23 Feb 16	14.15000 -1.03	15.74	13.85	15.25	3,773,594
22 Feb 16	15.18000 +1.10	15.50	14.33	14.34	1,826,554
19 Feb 16	14.08000 +0.72	14.15	13.08	13.24	1,209,861
18 Feb 16	13.36000 -0.12	13.92	13.22	13.87	1,138,227
17 Feb 16	13.48000 +0.53	13.70	12.82	13.10	1,400,472
16 Feb 16	12.95000 +0.60	13.08	12.39	12.50	1,295,340
12 Feb 16	12.35000 +0.62	12.44	11.30	11.83	1,160,039
11 Feb 16	11.73000 +0.44	11.94	10.96	11.08	1,165,022
10 Feb 16	11.29000 +0.11	12.00	11.01	12.00	1,138,148
09 Feb 16	11.18000 +0.44	11.44	10.20	10.64	1,226,549
08 Feb 16	10.74000 -1.48	11.98	10.60	11.85	2,234,373
05 Feb 16	12.22000 -0.01	12.28	11.68	12.08	1,335,359
04 Feb 16	12.23000 +0.20	12.53	11.59	11.95	854,126
03 Feb 16	12.03000 -0.19	12.48	11.23	12.25	1,586,381
02 Feb 16	12.22000 -0.16	12.64	12.03	12.19	1,205,257
01 Feb 16	12.38000 +0.50	12.62	11.46	11.68	1,619,148
29 Jan 16	11.88000 +0.58	11.95	11.10	11.24	1,480,413
28 Jan 16	11.30000 -0.63	12.31	11.23	11.99	1,206,797
27 Jan 16	11.93000 -0.23	12.34	11.74	12.10	1,387,593
26 Jan 16	12.16000 +0.08	12.55	11.75	12.48	1,794,052
25 Jan 16	12.08000 -0.03	12.95	11.81	12.03	1,807,538
22 Jan 16	12.11000 +0.14	12.89	12.01	12.67	2,668,953
21 Jan 16	11.97000 -1.29	13.49	11.70	13.49	3,011,884
20 Jan 16	13.26000 -0.18	13.50	12.05	13.00	3,033,860
19 Jan 16	13.44000 -0.84	14.75	12.50	14.39	5,459,831
15 Jan 16	14.28000 -17.35	15.78	12.80	15.00	17,601,738
14 Jan 16	31.63000 -0.39	33.50	29.05	32.28	3,701,620
13 Jan 16	32.02000 -1.97	34.32	31.38	34.23	1,346,341
12 Jan 16	33.99000 -0.42	35.83	32.61	34.92	1,382,392
11 Jan 16	34.41000 -1.52	36.24	33.36	36.12	1,422,274
08 Jan 16	35.93000 -0.28	37.17	35.70	36.57	944,804
07 Jan 16	36.21000 -0.51	37.48	35.35	35.98	957,966
06 Jan 16	36.72000 -0.88	37.80	36.30	37.10	1,095,717
05 Jan 16	37.60000 -0.47	38.63	37.41	38.20	581,676
04 Jan 16	38.07000 -0.51	38.80	37.33	37.85	882,928
31 Dec 15	38.58000 -0.09	39.86	38.26	38.55	780,420
30 Dec 15	38.67000 -0.45	41.00	38.54	39.50	1,254,817
29 Dec 15	39.12000 +1.55	39.44	37.71	37.81	920,495
28 Dec 15	37.57000 -0.88	38.49	37.05	38.31	700,580
24 Dec 15	38.45000 +0.01	38.97	38.15	38.35	298,895
23 Dec 15	38.44000 +1.22	38.50	37.25	37.48	648,970
22 Dec 15	37.22000 -0.63	38.20	36.75	37.92	693,915
21 Dec 15	37.85000 +0.31	38.14	37.20	38.02	1,026,674
18 Dec 15	37.54000 +1.71	38.85	35.33	35.61	2,346,480
17 Dec 15	35.83000 -1.37	38.24	35.13	38.20	1,183,959
16 Dec 15	37.20000 +0.63	37.45	35.87	36.80	1,177,849
15 Dec 15	36.57000 +1.58	36.88	35.28	35.38	797,148
14 Dec 15	34.99000 -0.27	35.90	33.91	35.04	1,181,443
11 Dec 15	35.26000 -1.76	36.90	35.13	36.64	997,320
10 Dec 15	37.02000 +0.61	37.13	35.68	36.34	570,334
09 Dec 15	36.41000 -0.39	37.00	35.86	36.79	648,214
08 Dec 15	36.80000 +1.09	37.00	35.00	35.29	986,156
07 Dec 15	35.71000 -1.34	37.10	34.84	37.00	1,164,917
04 Dec 15	37.05000 +0.77	37.11	35.73	36.45	1,086,531
03 Dec 15	36.28000 -0.91	37.67	35.66	37.06	1,088,888
02 Dec 15	37.19000 +0.27	38.09	36.46	36.72	1,083,614
01 Dec 15	36.92000 +0.16	37.15	35.93	36.78	1,127,958
30 Nov 15	36.76000 -0.64	38.38	36.00	37.77	1,900,256
27 Nov 15	37.40000 -0.09	38.19	37.04	37.49	1,007,848
25 Nov 15	37.49000 +0.17	39.35	36.60	37.13	3,569,523
24 Nov 15	37.32000 +0.27	38.09	34.78	37.35	4,810,208
23 Nov 15	37.05000 +3.69	38.08	34.00	35.16	5,108,054
20 Nov 15	33.36000 +7.29	34.96	31.33	31.86	10,213,445
19 Nov 15	26.07000 -1.65	28.20	25.10	27.85	1,941,834
18 Nov 15	27.72000 +0.42	29.12	27.12	27.27	2,317,489
17 Nov 15	27.30000 +1.36	27.80	26.19	26.74	1,875,210
16 Nov 15	25.94000 +0.11	26.14	24.93	25.60	988,588
13 Nov 15	25.83000 +0.96	25.97	24.30	24.78	1,100,749
12 Nov 15	24.87000 -0.94	25.88	24.82	25.56	690,283
11 Nov 15	25.81000 -0.48	26.48	25.71	26.27	770,722
10 Nov 15	26.29000 +0.04	26.64	25.70	26.16	874,570
09 Nov 15	26.25000 +1.37	26.55	24.58	24.73	1,224,686
06 Nov 15	24.88000 +0.60	25.00	23.26	24.19	1,218,947
05 Nov 15	24.28000 -0.79	25.00	23.09	24.76	1,668,184
04 Nov 15	25.07000 -0.62	25.99	24.62	25.62	1,389,312
03 Nov 15	25.69000 +0.03	26.23	25.08	25.48	1,186,456
02 Nov 15	25.66000 +1.60	25.80	23.91	24.27	1,254,193
30 Oct 15	24.06000 -0.57	24.98	23.65	24.57	1,697,899
29 Oct 15	24.63000 -0.57	26.10	24.57	25.00	1,362,888
28 Oct 15	25.20000 +0.31	25.27	23.82	24.58	1,052,729
27 Oct 15	24.89000 +0.04	25.84	24.25	25.01	990,441
26 Oct 15	24.85000 -0.13	25.86	24.53	24.98	1,144,029
23 Oct 15	24.98000 +0.75	25.71	24.40	25.01	1,693,737
22 Oct 15	24.23000 -1.70	26.32	23.80	26.01	2,237,744
21 Oct 15	25.93000 -0.81	27.25	25.25	26.80	1,497,795
20 Oct 15	26.74000 -0.68	27.45	26.27	27.32	1,776,508
19 Oct 15	27.42000 -0.51	28.67	27.01	27.58	1,751,514
16 Oct 15	27.93000 -0.28	29.37	27.39	28.46	2,135,254
15 Oct 15	28.21000 -0.85	29.43	27.02	29.28	3,744,585
14 Oct 15	29.06000 -3.88	33.10	28.94	32.55	9,318,795
13 Oct 15	32.94000 -1.88	35.50	32.77	34.71	1,817,149
12 Oct 15	34.82000 -2.27	37.38	34.40	37.15	1,648,119
09 Oct 15	37.09000 -0.72	38.65	37.02	37.74	810,307
08 Oct 15	37.81000 -0.16	38.59	36.34	37.71	1,159,355
07 Oct 15	37.97000 -0.03	39.03	37.19	38.08	1,551,446
06 Oct 15	38.00000 -3.79	40.68	35.77	40.01	5,979,943
05 Oct 15	41.79000 +2.20	41.97	39.33	40.00	2,320,531
02 Oct 15	39.59000 +0.31	40.04	37.00	38.65	3,045,087
01 Oct 15	39.28000 +7.17	39.53	35.60	36.18	8,555,510
30 Sep 15	32.11000 +0.21	33.45	31.00	31.35	2,499,270
29 Sep 15	31.90000 -1.71	34.92	31.15	33.60	1,972,251
28 Sep 15	33.61000 -2.66	36.30	32.76	36.22	1,990,688
25 Sep 15	36.27000 -2.61	39.70	35.40	39.34	1,585,206
24 Sep 15	38.88000 +0.32	39.29	36.80	38.11	1,478,608
23 Sep 15	38.56000 -0.32	39.70	38.02	38.92	629,076
22 Sep 15	38.88000 -0.35	39.23	37.91	38.58	1,127,727
21 Sep 15	39.23000 -0.70	41.47	38.67	40.38	2,118,232
18 Sep 15	39.93000 -0.01	40.98	39.14	39.22	2,297,615
17 Sep 15	39.94000 +2.66	40.14	36.71	37.37	1,968,466
16 Sep 15	37.28000 -0.87	38.66	36.46	38.34	887,206
15 Sep 15	38.15000 +1.38	38.47	36.69	36.72	1,404,640
14 Sep 15	36.77000 +0.83	37.73	36.02	36.06	1,390,358
11 Sep 15	35.94000 +1.49	36.00	34.05	34.22	918,626
10 Sep 15	34.45000 +1.18	34.72	33.01	33.15	838,351
09 Sep 15	33.27000 -0.75	34.58	33.07	34.34	980,664
08 Sep 15	34.02000 +0.21	34.60	33.25	34.58	1,089,406
04 Sep 15	33.81000 +0.28	34.46	32.29	33.50	1,185,492
03 Sep 15	33.53000 -3.36	37.29	33.45	37.00	1,557,937
02 Sep 15	36.89000 +1.68	36.92	35.02	35.67	1,068,724
01 Sep 15	35.21000 -0.49	35.84	34.20	34.82	1,260,726
31 Aug 15	35.70000 -0.99	37.39	35.50	36.42	1,680,169
28 Aug 15	36.69000 +0.46	37.19	35.62	36.13	1,689,523
27 Aug 15	36.23000 +2.06	36.88	34.30	34.36	2,309,710
26 Aug 15	34.17000 +1.59	34.33	32.01	34.30	2,558,725
25 Aug 15	32.58000 -0.30	34.45	32.47	34.29	1,621,650
24 Aug 15	32.88000 -0.98	35.05	31.50	32.00	2,373,223
21 Aug 15	33.86000 -0.46	35.58	32.60	33.43	2,114,928
20 Aug 15	34.32000 -1.26	35.87	34.21	35.14	950,583
19 Aug 15	35.58000 -0.11	36.48	34.94	35.76	1,157,708
18 Aug 15	35.69000 -0.70	36.67	35.50	36.40	903,084
17 Aug 15	36.39000 +1.06	36.90	34.99	35.35	1,212,234
14 Aug 15	35.33000 +0.16	35.95	33.72	34.92	1,259,316
13 Aug 15	35.17000 +0.48	35.94	34.01	34.72	1,389,285
12 Aug 15	34.69000 +1.17	34.95	32.51	33.21	1,184,982
11 Aug 15	33.52000 -0.17	34.38	32.77	33.24	1,169,248
10 Aug 15	33.69000 +1.23	34.05	32.01	32.29	1,758,299
07 Aug 15	32.46000 -2.17	34.20	30.84	33.94	2,263,906
06 Aug 15	34.63000 +1.90	35.00	32.04	32.99	1,753,825
05 Aug 15	32.73000 -0.02	33.84	32.28	33.00	1,090,877
04 Aug 15	32.75000 -0.75	33.83	32.43	33.50	819,267
03 Aug 15	33.50000 +1.58	34.52	32.10	32.10	1,508,098
31 Jul 15	31.92000 +0.16	32.58	31.41	32.00	787,106
30 Jul 15	31.76000 +0.16	32.02	30.71	31.61	699,294
29 Jul 15	31.60000 -0.43	32.31	31.12	32.01	746,783
28 Jul 15	32.03000 +0.03	32.91	31.53	32.24	963,074
27 Jul 15	32.00000 -0.63	32.54	30.31	32.53	1,233,626
24 Jul 15	32.63000 -0.72	34.00	32.38	33.18	735,544
23 Jul 15	33.35000 -0.31	34.35	33.09	33.76	766,940
22 Jul 15	33.66000 -0.04	34.04	32.58	33.31	755,974
21 Jul 15	33.70000 +0.22	34.66	33.00	33.73	1,449,578
20 Jul 15	33.48000 +1.35	34.01	32.31	32.31	1,873,347
17 Jul 15	32.13000 +0.67	32.56	30.61	31.52	929,853
16 Jul 15	31.46000 +0.73	31.92	30.61	30.71	734,977
15 Jul 15	30.73000 -1.27	32.40	30.66	32.23	846,882
14 Jul 15	32.00000 +1.10	32.27	30.36	30.76	1,260,287
13 Jul 15	30.90000 +0.88	31.36	30.08	30.08	653,848
10 Jul 15	30.02000 +0.66	30.14	29.27	29.85	507,632
09 Jul 15	29.36000 +1.07	29.95	28.85	29.30	850,471
08 Jul 15	28.29000 -1.20	29.35	28.19	29.07	723,894
07 Jul 15	29.49000 -0.42	30.20	28.56	30.01	763,871
06 Jul 15	29.91000 -0.23	30.58	29.17	29.40	615,771
02 Jul 15	30.14000 +0.39	30.43	29.38	29.69	663,607
01 Jul 15	29.75000 -0.68	31.24	29.17	31.13	1,343,007
30 Jun 15	30.43000 +2.25	30.93	28.53	28.80	2,359,633
29 Jun 15	28.18000 -3.08	31.83	28.03	31.78	3,439,375
26 Jun 15	31.26000 -1.40	32.80	30.17	32.65	1,600,879
25 Jun 15	32.66000 +0.61	32.75	31.80	32.45	897,265
24 Jun 15	32.05000 -0.63	33.16	31.73	32.57	1,931,553
23 Jun 15	32.68000 +1.92	32.94	31.13	31.68	1,938,400
22 Jun 15	30.76000 +0.41	31.34	30.01	30.57	1,371,536
19 Jun 15	30.35000 +0.61	30.43	29.22	29.76	2,207,458
18 Jun 15	29.74000 +0.64	29.99	29.11	29.19	1,234,394
17 Jun 15	29.10000 +0.80	30.30	28.32	28.32	1,394,475
16 Jun 15	28.30000 -0.24	29.10	28.27	28.60	777,596
15 Jun 15	28.54000 +0.85	29.28	27.39	27.78	1,161,313
12 Jun 15	27.69000 -0.61	28.19	27.15	28.11	732,622
11 Jun 15	28.30000 +0.18	28.51	27.76	28.13	780,729
10 Jun 15	28.12000 +1.11	28.76	26.64	27.08	1,854,598
09 Jun 15	27.01000 +0.82	27.09	26.02	26.34	1,149,467
08 Jun 15	26.19500 -0.51	27.16	25.85	26.51	866,199
05 Jun 15	26.71000 +1.29	26.89	25.15	25.38	1,007,317
04 Jun 15	25.42000 -0.07	25.86	25.03	25.30	623,149
03 Jun 15	25.49000 +0.31	25.55	24.86	25.21	657,302
02 Jun 15	25.18000 +0.23	25.53	24.56	24.73	607,712
01 Jun 15	24.95000 -0.67	25.99	24.61	25.87	1,010,495
29 May 15	25.62000 +0.11	26.11	24.92	25.38	1,044,138
28 May 15	25.51000 -0.63	26.14	25.07	25.89	1,047,549
27 May 15	26.14000 -0.57	27.00	25.76	26.56	1,475,031
26 May 15	26.71000 +0.49	27.02	25.41	26.13	2,396,991
22 May 15	26.22000 +1.96	26.98	25.00	25.03	3,891,557
21 May 15	24.26000 -1.98	25.34	23.38	24.85	6,859,783
20 May 15	26.24000 +9.86	27.49	21.81	23.28	20,089,012
19 May 15	16.38000 +0.45	16.49	15.88	16.18	2,643,758
18 May 15	15.93000 +0.72	15.94	15.12	15.27	1,326,682
15 May 15	15.21000 -0.11	15.45	14.96	15.24	832,556
14 May 15	15.32000 +0.45	15.37	14.45	15.03	924,327
13 May 15	14.87000 -0.34	15.62	14.75	15.28	887,654
12 May 15	15.21000 +0.17	15.45	14.96	15.00	1,056,965
11 May 15	15.04000 +0.33	15.35	14.57	14.70	998,807
08 May 15	14.71000 -0.33	15.35	14.60	15.28	1,063,282
07 May 15	15.04000 +0.28	15.38	13.61	14.59	2,160,333
06 May 15	14.76000 +1.51	14.85	13.52	13.97	3,100,679
05 May 15	13.25000 -0.02	13.79	12.83	13.25	1,630,307
04 May 15	13.27000 +0.55	13.39	12.69	12.80	920,407
01 May 15	12.72500 +0.53	12.75	12.12	12.27	692,312
30 Apr 15	12.20000 -0.79	13.03	12.01	12.88	1,344,695
29 Apr 15	12.99000 -0.07	13.23	12.73	12.95	644,962
28 Apr 15	13.06000 -0.15	13.49	12.61	13.22	1,020,827
27 Apr 15	13.21000 -0.21	13.94	12.93	13.48	841,557
24 Apr 15	13.42000 -0.24	13.78	13.37	13.66	273,347
23 Apr 15	13.66000 +0.14	13.78	13.27	13.53	541,533
22 Apr 15	13.52000 +0.04	13.72	13.24	13.43	470,204
21 Apr 15	13.48000 -0.06	13.70	13.30	13.56	538,163
20 Apr 15	13.54000 +0.30	13.68	12.90	13.30	627,554
17 Apr 15	13.24000 -0.23	13.56	13.09	13.35	676,805
16 Apr 15	13.47000 -0.34	13.92	13.43	13.76	641,210
15 Apr 15	13.80500 +0.24	13.98	13.35	13.61	657,280
14 Apr 15	13.56000 -0.12	13.76	13.35	13.67	642,640
13 Apr 15	13.68000 -0.17	13.94	13.55	13.81	659,457
10 Apr 15	13.85000 -0.21	14.14	13.75	14.14	739,406
09 Apr 15	14.06500 -0.16	14.43	13.70	14.22	656,210
08 Apr 15	14.23000 -0.24	14.65	14.10	14.52	680,656
07 Apr 15	14.47000 -0.26	14.99	14.25	14.79	1,095,286
06 Apr 15	14.73000 +0.48	15.12	14.07	14.24	1,415,942
02 Apr 15	14.25000 -0.04	14.35	13.77	14.30	943,374
01 Apr 15	14.29000 +1.01	14.30	13.50	14.13	2,129,891
31 Mar 15	13.28000 -0.59	13.92	13.15	13.70	623,028
30 Mar 15	13.87000 +0.30	14.09	13.54	13.66	822,176
27 Mar 15	13.57000 +0.50	13.68	13.08	13.08	764,449
26 Mar 15	13.07000 +0.07	13.20	12.66	12.80	537,522
25 Mar 15	13.00000 -0.49	13.59	12.98	13.50	1,025,008
24 Mar 15	13.49000 +0.27	13.50	13.15	13.26	530,475
23 Mar 15	13.22000 +0.06	13.35	12.75	13.19	771,519
20 Mar 15	13.16000 -0.76	14.47	13.12	13.97	1,550,150
19 Mar 15	13.92000 +0.26	13.94	13.60	13.63	489,593
18 Mar 15	13.66000 +0.07	13.80	13.35	13.54	572,558
17 Mar 15	13.59000 -0.20	13.81	13.30	13.76	504,942
16 Mar 15	13.79000 -0.32	14.12	13.68	14.12	601,786
13 Mar 15	14.11000 +0.07	14.24	13.76	14.08	461,756
12 Mar 15	14.04000 +0.08	14.08	13.71	13.93	419,925
11 Mar 15	13.96000 +0.40	14.07	13.43	13.61	559,049
10 Mar 15	13.56000 -0.03	13.71	13.22	13.31	369,620
09 Mar 15	13.59000 -0.04	13.85	13.35	13.69	364,839
06 Mar 15	13.63000 -0.45	14.09	13.51	14.00	530,412
05 Mar 15	14.08000 +0.02	14.39	13.85	14.13	531,072
04 Mar 15	14.06000 +0.70	14.07	13.15	13.36	802,039
03 Mar 15	13.36000 -0.13	13.55	13.05	13.40	658,315
02 Mar 15	13.49000 -0.41	14.09	13.23	13.84	870,815
27 Feb 15	13.90000 +0.08	14.00	13.12	13.42	1,295,664
26 Feb 15	13.82000 -1.17	14.67	13.58	14.39	1,465,917
25 Feb 15	14.99000 +0.18	15.36	14.56	14.68	1,182,906
24 Feb 15	14.81000 -0.67	15.68	14.38	15.49	1,215,779
23 Feb 15	15.48500 +0.27	15.74	14.60	15.23	1,381,752
20 Feb 15	15.21000 +0.03	15.44	15.17	15.23	596,918
19 Feb 15	15.18000 +0.48	15.45	14.60	14.68	868,011
18 Feb 15	14.70000 +0.01	14.84	14.29	14.66	695,932
17 Feb 15	14.69000 +1.93	14.76	13.58	13.58	2,819,423
13 Feb 15	12.76000 +0.11	12.87	12.52	12.70	445,714
12 Feb 15	12.65000 +0.28	12.85	12.32	12.45	417,046
11 Feb 15	12.37000 -0.21	13.00	12.27	12.54	575,671
10 Feb 15	12.58000 +0.25	12.62	12.13	12.42	348,920
09 Feb 15	12.33000 -0.06	12.84	12.26	12.30	581,560
06 Feb 15	12.39000 -0.47	13.02	12.32	12.87	558,418
05 Feb 15	12.86000 +0.46	12.91	12.24	12.24	735,030
04 Feb 15	12.40000 +0.16	12.50	11.97	12.11	538,345
03 Feb 15	12.24000 +0.35	12.25	11.53	11.91	711,159
02 Feb 15	11.89000 -0.11	12.18	11.55	12.02	738,823
30 Jan 15	12.00000 -0.30	12.54	11.99	12.19	524,074
29 Jan 15	12.30000 +0.30	12.30	11.85	12.00	483,017
28 Jan 15	12.00000 -0.32	12.41	11.90	12.41	623,858
27 Jan 15	12.32000 -0.12	12.59	12.03	12.44	509,632
26 Jan 15	12.44000 +0.26	12.54	12.01	12.21	667,785
23 Jan 15	12.17500 -0.05	12.34	11.97	12.19	610,947
22 Jan 15	12.22000 +0.37	12.30	11.52	11.96	738,817
21 Jan 15	11.85000 +0.08	12.05	11.51	11.74	708,582
20 Jan 15	11.77000 -0.34	12.22	11.42	12.13	811,502
16 Jan 15	12.11000 +0.24	12.19	11.73	11.81	702,232
15 Jan 15	11.87000 -0.36	12.33	11.77	12.31	901,770
14 Jan 15	12.22500 +0.62	12.26	11.33	11.58	789,998
13 Jan 15	11.61000 -0.30	12.35	11.54	12.01	1,134,026
12 Jan 15	11.91000 -2.04	13.47	11.33	13.41	3,518,466
09 Jan 15	13.95000 -0.61	14.73	13.76	14.56	1,216,789
08 Jan 15	14.56000 -0.37	15.23	14.35	15.08	879,480
07 Jan 15	14.93000 +0.82	14.97	14.31	14.49	770,875
06 Jan 15	14.11000 -0.89	15.18	13.95	15.03	947,988
05 Jan 15	15.00000 +0.06	15.21	14.55	14.75	754,439
02 Jan 15	14.94000 +0.47	15.01	14.30	14.58	879,765
31 Dec 14	14.47000 -0.05	14.74	14.35	14.56	983,869
30 Dec 14	14.52000 +0.04	15.11	14.32	14.37	1,132,599
29 Dec 14	14.48000 +0.56	14.49	13.90	13.98	1,127,358
26 Dec 14	13.92000 +0.04	14.20	13.69	13.83	814,267
24 Dec 14	13.88000 +0.47	13.90	13.42	13.49	573,807
23 Dec 14	13.41500 -0.01	13.50	12.71	13.49	1,656,300
22 Dec 14	13.42000 +0.21	13.42	12.77	13.04	1,233,136
19 Dec 14	13.21000 -0.59	13.76	13.19	13.76	2,868,261
18 Dec 14	13.80000 +0.30	14.02	13.55	13.80	1,214,334
17 Dec 14	13.50000 +0.90	13.50	12.60	12.66	1,116,415
16 Dec 14	12.60000 -0.40	13.50	12.58	13.00	1,495,540
15 Dec 14	13.00000 -0.97	14.17	12.83	14.07	1,663,344
12 Dec 14	13.97000 -0.33	14.49	13.85	14.30	1,276,406
11 Dec 14	14.30000 -1.29	16.04	14.17	15.47	1,768,700
10 Dec 14	15.59000 -0.24	16.10	15.47	15.66	892,421
09 Dec 14	15.83000 +0.96	15.87	14.35	14.69	1,408,553
08 Dec 14	14.87000 -0.35	15.48	14.76	15.16	831,150
05 Dec 14	15.22000 +0.00	15.47	15.01	15.20	855,676
04 Dec 14	15.22000 -0.26	15.57	15.11	15.43	578,416
03 Dec 14	15.48000 -0.68	16.15	15.35	16.11	1,106,570
02 Dec 14	16.16000 +0.63	16.18	15.29	15.53	1,185,622
01 Dec 14	15.53000 -1.41	16.81	15.43	16.78	1,301,028
28 Nov 14	16.94000 +0.13	17.70	16.67	16.80	779,614
26 Nov 14	16.81000 +0.29	16.88	16.40	16.67	783,174
25 Nov 14	16.52000 -0.09	16.92	16.10	16.60	1,036,746
24 Nov 14	16.61000 +0.88	17.15	16.20	16.83	4,445,392
21 Nov 14	15.73000 -0.05	16.23	15.66	16.00	945,012
20 Nov 14	15.78000 +0.14	16.22	15.36	15.53	885,578
19 Nov 14	15.64000 +0.07	16.07	15.25	15.58	1,385,630
18 Nov 14	15.57000 +0.23	15.68	15.33	15.45	710,308
17 Nov 14	15.34000 +0.02	15.48	14.96	15.24	707,061
14 Nov 14	15.32500 +0.14	15.43	14.83	15.13	866,948
13 Nov 14	15.19000 -0.34	15.73	15.10	15.61	862,410
12 Nov 14	15.53000 -0.07	15.80	15.08	15.60	1,347,961
11 Nov 14	15.60000 -0.44	16.05	15.33	15.81	1,285,365
10 Nov 14	16.04000 -0.08	16.88	15.51	16.19	2,460,188
07 Nov 14	16.12000 -0.14	16.45	15.83	16.23	1,231,977
06 Nov 14	16.26000 +1.09	16.57	15.12	15.13	1,933,827
05 Nov 14	15.17000 -1.21	16.65	15.12	16.57	2,043,353
04 Nov 14	16.38000 -0.02	16.41	15.78	16.25	1,214,674
03 Nov 14	16.40000 +0.23	16.69	16.00	16.35	1,840,799
31 Oct 14	16.17000 +0.44	17.87	15.85	17.41	4,247,871
30 Oct 14	15.73000 +0.54	15.79	15.04	15.13	1,518,117
29 Oct 14	15.19000 +0.07	15.25	14.31	15.03	2,221,324
28 Oct 14	15.12000 -0.79	16.07	15.00	16.07	3,900,306
27 Oct 14	15.91000 -7.65	16.68	14.74	14.80	15,722,868
24 Oct 14	23.56000 +0.52	23.62	22.90	23.23	789,143
23 Oct 14	23.04000 +0.75	23.60	22.05	22.29	1,113,687
22 Oct 14	22.29000 -0.20	22.71	21.61	22.71	1,022,546
21 Oct 14	22.49000 -0.34	23.20	22.28	23.10	816,134
20 Oct 14	22.83000 +0.61	23.26	21.79	21.88	1,039,791
17 Oct 14	22.22000 -0.08	24.95	22.16	24.74	3,908,573
16 Oct 14	22.30000 +1.39	22.50	20.00	20.13	2,473,766
15 Oct 14	20.91000 +2.00	21.10	18.84	19.09	1,974,141
14 Oct 14	18.91000 +0.30	19.75	18.05	18.86	1,200,644
13 Oct 14	18.61000 -0.16	19.29	17.54	18.75	2,138,738
10 Oct 14	18.77000 -1.08	19.92	18.65	19.69	1,303,747
09 Oct 14	19.85000 -1.04	21.02	19.59	21.02	1,441,137
08 Oct 14	20.89000 -0.05	21.23	19.66	20.88	1,704,716
07 Oct 14	20.94000 -0.89	22.08	20.85	21.61	1,079,943
06 Oct 14	21.83000 -1.47	23.63	21.66	23.54	1,963,180
03 Oct 14	23.30000 +1.67	23.75	21.66	21.95	2,201,954
02 Oct 14	21.63000 -0.25	21.93	20.55	21.66	1,953,650
01 Oct 14	21.88000 +0.78	22.97	21.40	22.25	3,609,416
30 Sep 14	21.10000 -0.38	21.84	20.71	21.72	1,409,838
29 Sep 14	21.48000 -0.41	21.87	21.11	21.24	671,600
26 Sep 14	21.89000 -0.20	22.20	21.28	22.20	600,181
25 Sep 14	22.09000 +0.11	22.29	20.91	21.90	1,000,624
24 Sep 14	21.98000 +1.37	22.13	20.83	21.50	1,185,921
23 Sep 14	20.61000 -0.18	21.59	20.59	20.79	970,900
22 Sep 14	20.79000 -0.99	22.17	20.41	21.61	1,006,800
19 Sep 14	21.78000 -0.75	22.70	21.36	22.70	1,392,400
18 Sep 14	22.53000 -0.41	23.06	22.31	23.06	525,400
17 Sep 14	22.94000 +0.64	23.21	22.21	22.41	653,600
16 Sep 14	22.30000 -0.42	22.67	22.03	22.67	667,500
15 Sep 14	22.72000 -1.06	23.70	22.21	23.59	1,034,900
12 Sep 14	23.78000 +0.01	23.80	23.21	23.71	757,000
11 Sep 14	23.77000 +0.24	23.98	23.11	23.34	665,200
10 Sep 14	23.53000 +1.15	23.68	22.38	22.46	901,400
09 Sep 14	22.38000 -0.73	23.51	22.35	23.40	737,000
08 Sep 14	23.11000 +0.21	23.19	22.70	22.82	832,900
05 Sep 14	22.90000 -0.38	23.32	22.25	23.27	1,082,100
04 Sep 14	23.28000 +0.83	25.41	22.22	22.59	4,738,100
03 Sep 14	22.45000 -0.11	22.87	22.17	22.69	643,700
02 Sep 14	22.56000 -0.37	23.45	21.92	22.92	867,200
29 Aug 14	22.93000 +0.80	22.97	22.07	22.20	689,600
28 Aug 14	22.13000 -0.71	23.35	22.06	22.71	821,900
27 Aug 14	22.84000 -0.36	23.75	22.75	23.21	632,600
26 Aug 14	23.20000 +0.70	23.35	22.34	22.57	868,000
25 Aug 14	22.50000 +0.79	22.92	21.95	21.95	906,700
22 Aug 14	21.71000 +0.22	21.73	20.95	21.45	717,000
21 Aug 14	21.49000 -0.23	22.11	21.39	21.72	517,500
20 Aug 14	21.72000 -0.64	22.51	21.57	22.29	610,500
19 Aug 14	22.36000 +0.01	22.80	21.88	22.80	481,400
18 Aug 14	22.35000 -0.12	22.83	22.23	22.67	429,200
15 Aug 14	22.47000 +0.11	22.93	21.78	22.48	783,000
14 Aug 14	22.36000 +0.01	22.70	22.05	22.34	615,300
13 Aug 14	22.35000 +0.99	22.59	21.45	21.49	1,174,900
12 Aug 14	21.36000 -1.30	22.48	21.15	22.30	1,049,200
11 Aug 14	22.66000 +1.56	22.83	21.05	21.45	1,504,400
08 Aug 14	21.10000 +1.20	21.12	19.86	20.13	1,102,100
07 Aug 14	19.90000 -1.93	21.59	19.64	21.51	2,145,600
06 Aug 14	21.83000 -0.69	22.50	21.72	22.50	920,100
05 Aug 14	22.52000 +0.55	22.80	21.92	22.60	1,672,300
04 Aug 14	21.97000 +0.00	22.22	21.07	22.09	1,015,600
01 Aug 14	21.97000 +0.63	22.19	20.63	21.61	1,603,500
31 Jul 14	21.34000 -1.59	22.67	21.31	22.44	1,429,700
30 Jul 14	22.93000 +2.60	23.79	22.30	23.05	2,835,200
29 Jul 14	20.33000 +0.43	20.91	19.90	20.15	1,912,400
28 Jul 14	19.90000 -0.68	20.78	19.33	20.71	1,285,800
25 Jul 14	20.58000 -0.05	20.96	20.20	20.48	858,100
24 Jul 14	20.63000 -0.72	21.18	20.25	20.27	2,044,500
23 Jul 14	21.35000 -0.53	22.21	21.05	22.14	1,118,600
22 Jul 14	21.88000 +0.31	22.18	21.49	21.67	699,000
21 Jul 14	21.57000 -0.32	22.00	21.25	21.75	671,200
18 Jul 14	21.89000 +1.22	22.16	20.85	21.00	1,713,300
17 Jul 14	20.67000 -0.01	21.21	20.22	20.50	1,359,100
16 Jul 14	20.68000 -0.32	21.54	20.53	21.15	993,500
15 Jul 14	21.00000 -0.82	22.22	20.43	21.98	2,312,600
14 Jul 14	21.82000 -0.16	22.56	21.10	22.15	1,527,800
11 Jul 14	21.98000 -0.56	23.34	21.80	22.44	2,180,000
10 Jul 14	22.54000 -3.35	23.52	18.59	19.74	19,255,100
09 Jul 14	25.89000 +0.21	26.25	25.24	25.91	809,100
08 Jul 14	25.68000 -2.02	27.96	24.90	27.71	2,426,000
07 Jul 14	27.70000 -2.20	29.81	27.03	29.79	2,299,700
03 Jul 14	29.90000 -0.37	30.64	29.65	30.44	539,900
02 Jul 14	30.27000 +0.05	31.35	29.71	30.14	1,029,400
01 Jul 14	30.22000 +0.43	30.69	29.80	29.84	544,800
30 Jun 14	29.79000 -0.38	30.58	29.65	30.25	547,000
27 Jun 14	30.17000 +0.08	30.23	29.43	29.88	887,100
26 Jun 14	30.09000 -0.32	30.91	29.85	30.57	544,600
25 Jun 14	30.41000 -0.22	30.95	29.78	30.44	872,200
24 Jun 14	30.63000 -1.60	32.47	30.36	32.17	1,289,400
23 Jun 14	32.23000 +0.25	32.66	31.86	31.96	662,600
20 Jun 14	31.98000 -0.25	32.54	31.53	32.41	1,145,300
19 Jun 14	32.23000 -0.72	33.26	32.00	32.98	650,500
18 Jun 14	32.95000 +0.04	33.30	32.53	33.00	524,600
17 Jun 14	32.91000 +0.16	33.41	32.40	32.65	607,600
16 Jun 14	32.75000 +0.40	33.37	32.20	32.30	517,700
13 Jun 14	32.35000 +0.15	32.77	31.76	32.30	465,400
12 Jun 14	32.20000 -0.88	33.30	32.00	33.13	809,600
11 Jun 14	33.08000 -0.06	33.80	32.70	32.88	602,800
10 Jun 14	33.14000 -1.41	34.57	32.95	34.20	1,052,500
09 Jun 14	34.55000 -0.02	35.23	34.06	34.42	970,400
06 Jun 14	34.57000 +0.51	34.63	33.76	34.25	886,100
05 Jun 14	34.06000 +1.38	34.45	32.77	32.86	1,094,500
04 Jun 14	32.68000 +0.49	32.78	31.16	32.00	807,700
03 Jun 14	32.19000 -0.89	32.99	31.97	32.87	961,200
02 Jun 14	33.08000 -0.60	34.12	32.46	33.62	579,100
30 May 14	33.68000 -1.01	34.78	33.18	34.53	1,293,400
29 May 14	34.69000 +0.61	35.01	33.80	34.16	1,136,200
28 May 14	34.08000 -0.80	35.41	33.92	34.74	903,500
27 May 14	34.88000 +0.84	35.43	33.89	34.71	1,230,100
23 May 14	34.04000 +1.49	35.45	33.60	34.54	2,304,600
22 May 14	32.55000 +1.41	33.74	31.89	32.65	1,601,000
21 May 14	31.14000 +0.20	31.63	30.44	31.19	972,600
20 May 14	30.94000 -0.69	32.00	30.31	31.47	803,000
19 May 14	31.63000 +0.21	32.10	31.06	31.12	922,700
16 May 14	31.42000 -0.96	32.94	30.90	32.32	861,700
15 May 14	32.38000 -0.31	32.94	31.33	32.41	925,300
14 May 14	32.69000 -1.37	34.57	32.63	33.76	1,083,900
13 May 14	34.06000 +1.52	34.34	32.45	32.60	1,776,100
12 May 14	32.54000 +0.47	33.86	32.17	32.17	1,362,200
09 May 14	32.07000 +0.97	32.43	30.48	31.05	1,226,300
08 May 14	31.10000 -3.18	34.80	30.71	34.43	2,356,900
07 May 14	34.28000 -1.51	35.82	33.50	35.82	1,650,100
06 May 14	35.79000 -0.83	36.47	35.43	36.24	671,200
05 May 14	36.62000 +0.54	36.78	35.00	35.68	653,800
02 May 14	36.08000 -0.80	36.94	35.77	36.82	831,700
01 May 14	36.88000 -0.25	38.24	36.50	37.24	978,600
30 Apr 14	37.13000 +0.02	37.24	36.26	36.69	615,300
29 Apr 14	37.11000 +0.75	37.58	36.24	36.30	848,400
28 Apr 14	36.36000 -0.34	38.25	35.18	37.91	1,412,200
25 Apr 14	36.70000 -1.49	38.13	36.36	37.37	1,257,900
24 Apr 14	38.19000 -0.72	38.77	36.51	38.50	3,172,100
23 Apr 14	38.91000 +0.12	39.81	37.26	37.59	2,823,900
22 Apr 14	38.79000 +4.81	39.20	34.50	34.56	4,306,800
21 Apr 14	33.98000 +9.58	40.00	33.57	40.00	13,109,300
17 Apr 14	24.40000 +0.17	24.74	23.42	24.01	1,001,300
16 Apr 14	24.23000 +1.56	24.25	22.89	22.89	885,600
15 Apr 14	22.67000 +0.38	23.20	20.89	22.50	1,046,900
14 Apr 14	22.29000 +0.11	23.42	21.56	22.41	1,228,400
11 Apr 14	22.18000 -1.04	23.58	22.00	22.87	1,282,800
10 Apr 14	23.22000 -2.58	26.00	23.09	25.86	1,525,400
09 Apr 14	25.80000 +0.91	26.11	25.20	25.25	1,124,600
08 Apr 14	24.89000 +0.16	25.76	23.75	24.90	1,661,100
07 Apr 14	24.73000 +1.68	25.41	21.75	22.98	2,211,200
04 Apr 14	23.05000 -1.21	24.69	22.53	24.42	985,800
03 Apr 14	24.26000 -0.96	25.75	23.75	25.17	772,400
02 Apr 14	25.22000 -0.49	26.45	25.07	26.14	924,900
01 Apr 14	25.71000 +1.68	25.98	24.26	24.26	903,200
31 Mar 14	24.03000 +0.50	24.40	23.31	23.76	573,400
28 Mar 14	23.53000 -0.20	24.15	23.15	23.70	943,600
27 Mar 14	23.73000 +0.74	24.25	22.35	22.86	1,022,600
26 Mar 14	22.99000 -0.97	24.38	22.49	24.24	1,087,500
25 Mar 14	23.96000 -0.58	25.35	23.70	24.80	810,100
24 Mar 14	24.54000 -2.06	27.00	23.52	26.63	1,482,900
21 Mar 14	26.60000 -1.34	28.45	26.54	28.34	1,721,900
20 Mar 14	27.94000 -0.73	29.00	27.70	28.49	485,200
19 Mar 14	28.67000 +0.52	28.96	27.51	28.20	903,900
18 Mar 14	28.15000 +0.77	28.31	27.30	27.95	759,800
17 Mar 14	27.38000 +0.26	27.85	26.99	27.38	724,100
14 Mar 14	27.12000 +0.18	27.29	26.14	26.76	773,400
13 Mar 14	26.94000 -1.66	28.61	26.68	28.56	1,089,100
12 Mar 14	28.60000 +1.81	28.95	26.93	26.98	1,156,700
11 Mar 14	26.79000 -0.50	28.00	26.60	27.22	890,400
10 Mar 14	27.29000 -0.30	28.00	26.80	27.40	855,900
07 Mar 14	27.59000 -1.42	29.78	27.27	29.11	1,831,100
06 Mar 14	29.01000 -1.28	30.62	28.82	30.30	999,400
05 Mar 14	30.29000 +0.67	30.36	29.41	29.55	1,147,700
04 Mar 14	29.62000 +1.26	29.75	28.50	28.83	1,030,400
03 Mar 14	28.36000 -0.67	29.38	28.13	28.48	1,217,200
28 Feb 14	29.03000 -0.83	30.81	28.23	29.73	1,416,500
27 Feb 14	29.86000 +0.41	29.91	27.60	29.88	2,198,800
26 Feb 14	29.45000 -0.73	30.65	29.06	30.46	1,637,400
25 Feb 14	30.18000 +0.14	31.13	29.02	30.35	1,676,000
24 Feb 14	30.04500 +2.13	31.28	28.50	28.70	2,877,100
21 Feb 14	27.92000 +0.36	28.73	27.24	27.70	2,192,300
20 Feb 14	27.56000 +0.90	27.61	26.29	26.66	937,800
19 Feb 14	26.66000 -0.31	27.13	26.50	27.00	616,800
18 Feb 14	26.97000 +0.81	27.28	26.24	26.29	1,354,200
14 Feb 14	26.16000 -0.44	27.24	26.16	26.61	815,500
13 Feb 14	26.60000 +0.22	26.90	25.82	25.99	894,400
12 Feb 14	26.38000 -0.20	26.79	25.77	26.51	709,100
11 Feb 14	26.58000 +0.59	27.00	25.98	26.09	1,283,500
10 Feb 14	25.99000 +0.13	26.80	25.50	26.69	1,108,300
07 Feb 14	25.86000 +1.26	26.32	24.80	24.80	1,778,400
06 Feb 14	24.60000 -0.53	25.89	24.38	25.82	1,637,500
05 Feb 14	25.13000 +2.17	25.30	22.95	23.80	2,785,700
04 Feb 14	22.96000 +0.13	23.76	22.76	22.87	972,400
03 Feb 14	22.83000 -1.55	24.49	22.60	24.16	1,612,800
31 Jan 14	24.38000 -0.63	25.36	24.16	24.52	937,600
30 Jan 14	25.01000 +0.73	25.55	24.37	24.94	762,800
29 Jan 14	24.28000 -0.87	25.24	23.96	24.98	884,600
28 Jan 14	25.15000 +0.94	25.30	24.00	24.10	1,123,100
27 Jan 14	24.21000 -1.23	24.74	22.90	24.65	2,036,800
24 Jan 14	25.44000 -2.12	27.49	24.80	27.23	2,146,200
23 Jan 14	27.56000 +0.20	28.16	26.65	27.23	1,208,400
22 Jan 14	27.36000 -0.66	28.22	27.05	28.17	1,242,400
21 Jan 14	28.02000 +1.24	29.40	27.60	28.39	4,104,400
17 Jan 14	26.78000 -1.22	28.50	26.15	27.37	3,421,100
16 Jan 14	28.00000 +8.02	28.80	22.62	23.01	14,412,500
15 Jan 14	19.98000 -0.41	20.50	19.79	20.39	1,550,200
14 Jan 14	20.39000 +0.31	20.50	19.63	20.00	1,208,000
13 Jan 14	20.08000 +0.65	21.28	19.50	19.86	2,305,300
10 Jan 14	19.43000 +0.19	20.02	19.05	19.33	1,498,200
09 Jan 14	19.24000 +0.89	19.35	18.25	18.49	1,530,300
08 Jan 14	18.35000 +0.44	18.50	17.50	17.69	1,655,200
07 Jan 14	17.91000 -0.86	18.91	17.83	18.76	1,680,000
06 Jan 14	18.77000 -1.67	19.60	17.76	19.21	4,226,000
03 Jan 14	20.44000 -0.14	20.75	20.25	20.56	917,200
02 Jan 14	20.58000 +0.21	20.90	20.01	20.26	851,300
31 Dec 13	20.37000 -0.41	21.06	20.23	20.93	1,553,200
30 Dec 13	20.78000 +0.98	21.48	19.92	20.19	2,253,700
27 Dec 13	19.80000 -0.20	20.08	19.52	20.08	666,000
26 Dec 13	20.00000 -0.01	20.62	19.69	20.62	1,110,800
24 Dec 13	20.01000 +0.04	20.18	19.66	19.91	528,500
23 Dec 13	19.97000 +0.42	20.87	19.25	20.50	1,788,600
20 Dec 13	19.55000 +1.09	19.71	18.47	18.55	2,918,200
19 Dec 13	18.46000 -0.36	19.06	18.21	18.56	1,366,300
18 Dec 13	18.82000 -0.17	19.79	18.74	18.99	1,616,500
17 Dec 13	18.99000 -0.04	19.03	18.05	19.00	1,557,600
16 Dec 13	19.03000 -0.70	19.96	18.92	19.76	1,598,000
13 Dec 13	19.73000 -0.98	20.98	19.40	20.77	2,114,700
12 Dec 13	20.71000 +3.30	20.85	18.25	18.69	7,289,100
11 Dec 13	17.41000 -0.38	18.00	17.29	17.74	972,500
10 Dec 13	17.79000 -0.07	18.11	17.60	17.88	730,000
09 Dec 13	17.86000 -0.21	18.69	17.51	18.42	1,345,700
06 Dec 13	18.07000 -0.91	18.70	17.80	18.31	1,595,400
05 Dec 13	18.98000 +0.28	19.25	18.70	18.71	1,019,700
04 Dec 13	18.70000 +0.50	18.73	18.00	18.10	1,458,200
03 Dec 13	18.20000 -0.15	18.45	17.22	17.50	1,599,200
02 Dec 13	18.35000 -0.29	19.17	17.85	18.80	2,155,400
29 Nov 13	18.64000 +1.06	19.39	17.61	17.61	1,918,100
27 Nov 13	17.58000 -0.21	17.93	17.00	17.80	2,058,400
26 Nov 13	17.79000 +1.28	18.32	17.06	17.20	4,143,200
25 Nov 13	16.51000 +0.88	16.68	15.69	15.79	2,182,500
22 Nov 13	15.63000 +0.19	15.88	15.36	15.50	1,457,800
21 Nov 13	15.44000 +0.47	15.50	14.90	15.13	1,792,200
20 Nov 13	14.97000 -0.08	15.49	14.83	15.04	1,700,300
19 Nov 13	15.05000 +0.26	15.23	14.50	14.88	2,701,300
18 Nov 13	14.79000 +0.42	15.57	14.35	14.71	6,058,900
15 Nov 13	14.37000 -0.04	14.68	13.76	14.57	5,314,900
14 Nov 13	14.41000 +1.52	14.53	12.61	12.84	8,621,700
13 Nov 13	12.89000 -0.27	13.19	12.12	13.11	10,318,500
12 Nov 13	13.15800 -23.40	16.70	12.35	16.18	38,507,300
11 Nov 13	36.56000 +0.56	37.80	36.10	36.46	1,365,100
08 Nov 13	36.00000 +1.41	36.57	34.60	35.16	1,080,000
07 Nov 13	34.59000 -1.98	37.46	34.30	36.79	1,799,900
06 Nov 13	36.57000 -1.68	39.25	36.05	38.17	2,033,100
05 Nov 13	38.25000 +0.32	39.04	37.37	37.71	832,000
04 Nov 13	37.93000 +0.41	39.46	37.30	38.36	1,411,900
01 Nov 13	37.52000 -1.40	39.00	36.85	38.76	1,672,100
31 Oct 13	38.91500 +0.28	40.12	38.25	38.91	1,184,000
30 Oct 13	38.63000 -3.26	41.66	38.04	40.75	2,861,600
29 Oct 13	41.89000 -0.45	42.70	40.86	42.27	1,774,300
28 Oct 13	42.34000 -0.44	43.44	41.50	42.76	843,300
25 Oct 13	42.78000 -0.38	44.03	42.42	43.31	804,100
24 Oct 13	43.16000 +0.87	44.29	42.35	42.40	1,285,900
23 Oct 13	42.29000 +0.65	42.80	40.13	41.57	1,780,700
22 Oct 13	41.64000 +0.15	42.54	39.83	41.49	1,550,200
21 Oct 13	41.49000 -1.53	43.71	41.32	42.98	1,958,400
18 Oct 13	43.02000 -3.03	46.27	42.42	46.07	2,720,100
17 Oct 13	46.05000 -1.17	47.60	45.34	47.53	1,428,800
16 Oct 13	47.22000 +2.09	48.32	45.40	45.44	1,280,600
15 Oct 13	45.13000 +0.01	46.60	44.76	45.11	1,222,400
14 Oct 13	45.12000 -1.53	46.23	44.43	46.00	1,942,100
11 Oct 13	46.64800 -0.53	48.72	46.07	47.19	1,743,400
10 Oct 13	47.18000 +2.76	48.39	44.56	45.61	2,888,700
09 Oct 13	44.42000 -5.63	50.31	43.60	49.86	4,671,900
08 Oct 13	50.05000 -3.76	55.48	49.40	54.60	2,907,600
07 Oct 13	53.81000 +0.33	55.61	52.28	52.72	2,688,900
04 Oct 13	53.48000 +2.80	54.42	50.71	50.79	3,290,500
03 Oct 13	50.68000 +2.65	52.20	48.32	48.61	3,251,800
02 Oct 13	48.03000 +0.51	48.46	46.64	47.17	1,244,600
01 Oct 13	47.52000 +0.29	47.76	46.87	47.34	1,213,900
30 Sep 13	47.23000 +0.44	48.26	45.73	46.14	1,262,300
27 Sep 13	46.79000 +0.27	47.75	46.25	46.50	899,000
26 Sep 13	46.52000 +0.08	47.67	43.64	44.95	2,697,600
25 Sep 13	46.44000 -1.17	49.61	46.05	47.50	2,332,600
24 Sep 13	47.61000 -0.36	48.78	46.63	47.80	2,693,700
23 Sep 13	47.97000 +4.67	49.19	43.40	43.41	6,580,100
20 Sep 13	43.30000 +6.61	46.16	36.07	37.79	15,737,700
19 Sep 13	36.69000 -0.17	37.42	36.17	36.99	1,514,200
18 Sep 13	36.85900 -0.16	37.70	36.44	37.70	918,000
17 Sep 13	37.02000 +0.66	37.15	35.92	36.25	796,400
16 Sep 13	36.36000 -0.85	38.54	36.08	37.60	1,593,800
13 Sep 13	37.21000 +0.49	38.16	36.70	36.78	1,788,700
12 Sep 13	36.72000 +0.43	37.30	35.31	36.16	917,800
11 Sep 13	36.29000 -0.69	37.06	36.16	36.80	580,400
10 Sep 13	36.98000 +0.00	37.30	36.40	37.17	620,100
09 Sep 13	36.98000 +0.26	37.36	36.30	36.68	819,700
06 Sep 13	36.72000 +0.30	37.48	36.16	36.87	1,001,100
05 Sep 13	36.42000 +0.11	36.73	35.90	36.31	583,500
04 Sep 13	36.31000 +0.81	36.50	35.32	35.58	825,600
03 Sep 13	35.50000 +1.37	35.64	34.45	34.49	957,400
30 Aug 13	34.13000 -0.20	34.75	33.53	34.50	924,300
29 Aug 13	34.33000 -0.31	35.37	33.86	34.66	1,014,100
28 Aug 13	34.64000 +0.67	34.94	33.99	33.99	770,200
27 Aug 13	33.97000 -1.08	35.49	33.81	34.47	1,442,300
26 Aug 13	35.05000 +1.40	35.33	33.80	33.80	1,389,400
23 Aug 13	33.65000 +1.26	33.72	32.47	32.49	1,061,500
22 Aug 13	32.39000 -0.06	33.15	32.15	32.55	378,000
21 Aug 13	32.45000 +0.15	32.94	31.80	32.30	808,800
20 Aug 13	32.30000 +1.39	33.04	30.91	31.10	2,112,100
19 Aug 13	30.90600 -2.17	33.17	29.71	32.89	4,452,900
16 Aug 13	33.08000 +1.04	34.71	32.45	33.60	3,065,700
15 Aug 13	32.04000 -0.59	33.05	31.87	32.27	1,145,900
14 Aug 13	32.63000 +1.09	33.07	31.08	31.44	1,980,300
13 Aug 13	31.54000 -1.04	32.96	31.25	32.90	2,529,700
12 Aug 13	32.58000 -2.36	35.00	32.50	34.83	1,872,300
09 Aug 13	34.94000 -1.91	36.89	34.85	36.64	1,445,800
08 Aug 13	36.85000 -0.02	38.24	36.72	36.82	940,000
07 Aug 13	36.87000 -1.20	38.05	36.35	37.93	1,162,400
06 Aug 13	38.07000 -0.08	38.48	37.34	38.21	819,600
05 Aug 13	38.15000 +0.02	39.12	37.85	38.99	1,147,900
02 Aug 13	38.13000 +0.63	38.70	37.19	37.68	1,016,100
01 Aug 13	37.50400 +0.52	38.00	36.89	37.47	1,123,200
31 Jul 13	36.98200 +1.77	37.75	35.10	35.14	1,590,200
30 Jul 13	35.21000 +0.10	35.88	34.20	35.04	1,652,400
29 Jul 13	35.11000 -1.85	37.47	35.02	36.99	1,729,400
26 Jul 13	36.96000 +0.06	37.77	36.54	36.76	1,629,800
25 Jul 13	36.90000 -0.78	37.36	35.33	37.00	5,171,600
24 Jul 13	37.68000 -8.75	46.36	37.06	45.00	13,877,100
23 Jul 13	46.43000 +0.08	47.00	45.26	46.52	1,183,500
22 Jul 13	46.35000 +2.00	47.35	44.19	44.55	1,926,300
19 Jul 13	44.35000 +0.41	44.68	43.44	43.88	1,078,900
18 Jul 13	43.93500 +0.03	44.60	43.38	44.02	838,300
17 Jul 13	43.91000 -0.02	44.44	42.91	43.61	912,000
16 Jul 13	43.93000 -0.68	45.45	43.30	44.61	282,435
15 Jul 13	44.61000 +0.28	44.79	43.50	44.50	152,391
12 Jul 13	44.33000 +0.74	44.67	43.35	43.49	799,300
11 Jul 13	43.59000 +0.24	44.09	42.91	43.95	953,800
10 Jul 13	43.35000 +1.01	43.70	42.01	42.25	1,058,900
09 Jul 13	42.34000 -0.21	43.17	41.59	42.98	853,000
08 Jul 13	42.55000 +1.88	42.69	40.62	40.97	1,599,400
05 Jul 13	40.67000 +1.06	40.73	38.86	39.34	1,245,500
03 Jul 13	39.61000 +0.24	39.79	39.00	39.01	428,200
02 Jul 13	39.37000 +0.79	39.43	38.13	38.43	734,700
01 Jul 13	38.58000 +0.54	39.90	37.80	38.32	1,682,200
28 Jun 13	38.03900 -0.08	38.60	37.60	38.12	5,962,200
27 Jun 13	38.12000 -1.61	39.95	37.25	39.87	3,345,400
26 Jun 13	39.73000 +0.00	40.48	39.11	39.95	1,498,900
25 Jun 13	39.73000 +1.17	39.90	38.60	38.79	1,496,500
24 Jun 13	38.56000 +0.45	38.99	36.25	37.74	1,567,200
21 Jun 13	38.11000 -1.40	40.10	37.11	39.59	2,237,700
20 Jun 13	39.51000 -0.27	40.39	38.52	39.65	1,924,200
19 Jun 13	39.78000 +1.63	41.25	39.02	40.51	3,238,200
18 Jun 13	38.15000 +0.39	38.46	36.95	37.70	856,700
17 Jun 13	37.76000 -0.73	38.81	37.59	38.60	744,300
14 Jun 13	38.49000 +0.01	39.00	37.26	37.70	736,000
13 Jun 13	38.48000 +1.15	38.77	36.91	37.26	760,200
12 Jun 13	37.33000 -1.34	39.28	37.05	38.90	978,700
11 Jun 13	38.67000 +0.84	39.00	36.80	37.72	684,900
10 Jun 13	37.83000 -0.01	39.23	37.25	37.99	914,700
07 Jun 13	37.84000 +1.37	37.90	36.59	36.67	949,400
06 Jun 13	36.47000 +1.15	36.65	34.90	35.10	929,700
05 Jun 13	35.32000 +0.40	35.97	33.62	34.59	1,115,700
04 Jun 13	34.92000 -1.03	36.17	34.41	35.90	969,000
03 Jun 13	35.95000 +0.60	35.99	34.10	35.19	1,232,800
31 May 13	35.35000 -2.43	37.58	35.28	36.40	1,901,500
30 May 13	37.78000 -1.68	40.56	36.95	39.52	2,588,400
29 May 13	39.46000 +0.55	39.72	38.39	38.54	696,600
28 May 13	38.91000 +1.09	39.33	38.00	38.75	1,221,500
24 May 13	37.82000 -0.12	38.85	37.50	38.19	973,700
23 May 13	37.94000 +1.62	38.33	35.14	35.57	1,294,600
22 May 13	36.32000 -0.33	37.70	35.53	36.76	1,275,500
21 May 13	36.65000 -0.48	37.41	35.27	37.01	1,035,200
20 May 13	37.13000 +0.22	37.80	36.90	37.02	1,160,500
17 May 13	36.91000 +1.40	37.11	35.14	35.51	1,378,100
16 May 13	35.51000 +0.58	35.70	33.99	34.81	1,188,100
15 May 13	34.93000 -0.19	35.28	34.30	35.18	650,700
14 May 13	35.12000 +0.50	35.47	34.42	35.20	908,600
13 May 13	34.62000 +0.82	35.03	33.31	33.62	1,262,000
10 May 13	33.80000 +0.72	33.83	32.01	32.82	1,439,300
09 May 13	33.08000 +1.67	34.34	32.00	32.05	2,269,100
08 May 13	31.41000 +0.19	31.65	30.19	31.64	1,153,400
07 May 13	31.22000 -0.65	32.20	31.05	31.81	1,001,700
06 May 13	31.87000 +0.34	32.24	31.10	31.73	1,200,600
03 May 13	31.53000 -1.06	33.27	31.28	32.98	2,036,400
02 May 13	32.59000 +1.44	33.26	31.06	31.06	2,537,500
01 May 13	31.15000 +2.11	31.40	30.00	30.32	2,461,100
30 Apr 13	29.04000 -0.90	30.26	28.90	30.15	2,088,500
29 Apr 13	29.94000 +0.14	30.68	29.36	29.90	1,592,200
26 Apr 13	29.80000 -0.50	30.99	29.73	30.15	1,236,800
25 Apr 13	30.30000 +0.11	31.12	29.75	30.22	2,067,800
24 Apr 13	30.19000 -0.73	30.92	29.53	30.92	2,220,100
23 Apr 13	30.92000 -1.60	32.75	30.77	32.55	3,338,200
22 Apr 13	32.52000 -0.34	33.94	31.62	33.90	2,425,800
19 Apr 13	32.86000 -0.89	34.72	32.78	33.80	1,728,000
18 Apr 13	33.75000 -1.38	35.50	33.33	35.24	1,461,700
17 Apr 13	35.13000 +1.14	35.59	33.16	33.94	2,145,700
16 Apr 13	33.99000 -5.25	34.94	33.06	34.65	6,812,100
15 Apr 13	39.24000 -0.97	40.71	38.86	40.14	3,258,000
12 Apr 13	40.21000 +0.88	40.35	38.54	39.03	1,453,600
11 Apr 13	39.33000 +0.48	40.61	37.26	39.02	3,081,600
10 Apr 13	38.85000 -1.00	40.25	38.30	40.21	2,959,800
09 Apr 13	39.85000 +4.00	42.20	35.72	36.28	5,922,100
08 Apr 13	35.85000 -0.36	37.10	34.88	37.06	2,387,600
05 Apr 13	36.21000 +1.78	36.94	34.25	34.69	3,558,800
04 Apr 13	34.43000 +0.38	36.09	34.14	34.82	1,730,900
03 Apr 13	34.05000 -2.60	36.99	32.80	36.84	2,189,800
02 Apr 13	36.65000 +0.86	36.71	35.27	36.05	1,381,600
01 Apr 13	35.79000 -1.16	37.48	35.30	36.79	1,391,200
28 Mar 13	36.95000 +0.68	37.70	36.42	36.42	1,780,200
27 Mar 13	36.27000 +0.15	36.52	34.95	35.80	1,506,400
26 Mar 13	36.12000 +1.46	36.55	34.47	34.77	2,333,800
25 Mar 13	34.66000 +1.89	34.74	33.21	33.74	2,037,000
22 Mar 13	32.77000 -0.79	33.81	32.19	33.60	1,012,700
21 Mar 13	33.56000 +0.79	33.95	32.80	32.99	1,203,400
20 Mar 13	32.77000 -0.32	34.00	32.65	33.50	1,427,200
19 Mar 13	33.09000 +0.06	34.94	32.50	34.60	2,111,800
18 Mar 13	33.03000 +0.78	33.60	31.90	32.00	1,654,400
15 Mar 13	32.25000 -1.19	33.99	32.09	33.75	2,213,300
14 Mar 13	33.44000 +2.37	34.39	31.03	31.33	4,168,300
13 Mar 13	31.07000 +0.45	31.32	30.30	30.59	1,176,900
12 Mar 13	30.61800 +0.31	30.67	29.61	30.30	760,200
11 Mar 13	30.31000 -0.12	30.60	29.92	30.43	753,200
08 Mar 13	30.43000 +0.22	31.07	29.81	30.29	1,680,000
07 Mar 13	30.21000 -1.10	31.70	29.53	30.42	2,424,400
06 Mar 13	31.31000 +0.88	31.74	30.27	30.80	1,728,100
05 Mar 13	30.43000 +0.36	31.73	29.60	30.74	2,297,100
04 Mar 13	30.07000 +0.48	30.92	28.35	30.37	2,318,000
01 Mar 13	29.59000 +0.30	30.00	28.35	28.88	1,957,500
28 Feb 13	29.29500 -2.22	32.00	29.02	31.57	2,155,200
27 Feb 13	31.51000 +2.48	32.40	28.96	29.18	3,849,100
26 Feb 13	29.03000 +0.51	29.75	28.53	28.61	1,192,200
25 Feb 13	28.52000 +0.69	29.07	27.70	27.85	989,100
22 Feb 13	27.83000 +0.22	27.89	27.09	27.51	674,300
21 Feb 13	27.60800 +0.14	28.55	26.88	27.96	1,365,200
20 Feb 13	27.47000 -0.14	28.10	27.00	27.43	951,800
19 Feb 13	27.61000 +1.31	27.74	26.32	26.44	1,128,300
15 Feb 13	26.30000 +0.17	27.08	25.80	26.23	927,800
14 Feb 13	26.13000 -0.73	27.23	25.86	26.28	1,233,800
13 Feb 13	26.86000 -0.20	27.35	26.50	27.16	705,300
12 Feb 13	27.06000 -0.39	27.75	26.84	27.66	751,400
11 Feb 13	27.45000 -1.46	28.60	27.11	27.94	1,740,000
08 Feb 13	28.91000 +0.87	29.15	27.89	28.20	1,055,700
07 Feb 13	28.04000 -0.01	28.70	27.34	27.81	1,177,200
06 Feb 13	28.05000 +0.17	28.25	27.57	27.78	614,900
05 Feb 13	27.88000 +0.37	28.09	27.20	27.56	492,100
04 Feb 13	27.51000 -0.09	28.50	27.09	27.46	642,200
01 Feb 13	27.60000 +0.55	28.35	27.13	27.42	831,500
31 Jan 13	27.05000 -0.09	27.61	26.10	27.36	838,100
30 Jan 13	27.14000 -0.04	29.30	24.50	26.93	3,718,800
29 Jan 13	27.18000 -0.17	27.43	26.66	27.06	575,200
28 Jan 13	27.35000 -0.56	28.25	26.80	28.03	1,281,200
25 Jan 13	27.91000 +3.52	28.00	25.18	25.56	2,351,300
24 Jan 13	24.39000 -0.29	25.64	24.25	24.41	907,600
23 Jan 13	24.68000 +0.33	24.85	24.26	24.48	692,400
22 Jan 13	24.35000 +0.38	24.44	23.46	24.18	802,400
18 Jan 13	23.97000 -0.05	24.58	23.85	23.99	802,700
17 Jan 13	24.02000 -0.68	25.60	23.88	24.85	1,612,300
16 Jan 13	24.70000 -0.77	25.59	24.55	25.25	1,076,700
15 Jan 13	25.47000 +0.25	26.13	24.70	25.00	658,400
14 Jan 13	25.22000 -0.96	26.50	25.10	25.94	802,300
11 Jan 13	26.18000 -0.01	26.50	24.80	26.41	1,400,000
10 Jan 13	26.19000 -0.87	27.90	25.86	27.71	1,212,100
09 Jan 13	27.06000 -1.22	28.79	26.94	28.57	1,445,800
08 Jan 13	28.28000 -0.67	29.49	27.55	29.24	1,046,800
07 Jan 13	28.95000 -0.05	29.36	28.50	29.05	626,000
04 Jan 13	29.00000 +0.86	29.63	27.50	28.41	1,467,500
03 Jan 13	28.14000 +1.90	29.12	26.22	26.25	2,272,600
02 Jan 13	26.24000 +0.44	27.19	25.87	27.18	822,400
31 Dec 12	25.80000 +2.01	25.86	23.79	23.79	1,292,900
28 Dec 12	23.79000 -0.75	24.90	23.65	24.49	586,600
27 Dec 12	24.54000 -0.19	25.07	23.75	24.74	1,569,600
26 Dec 12	24.73000 -0.51	25.64	24.67	25.19	379,200
24 Dec 12	25.24000 +0.43	25.25	24.61	24.80	361,300
21 Dec 12	24.81000 +0.10	25.15	24.11	24.50	2,588,600
20 Dec 12	24.71000 -0.64	25.35	24.50	25.25	743,400
19 Dec 12	25.35000 -0.75	26.25	25.35	26.20	606,400
18 Dec 12	26.10000 +1.65	26.15	24.25	24.70	1,320,100
17 Dec 12	24.45000 -0.81	25.47	24.22	25.41	2,019,800
14 Dec 12	25.26000 +0.00	25.89	25.25	25.32	1,557,600
13 Dec 12	25.26000 -0.18	26.68	25.20	26.58	4,610,300
12 Dec 12	25.44000 -0.48	26.16	25.10	25.98	730,600
11 Dec 12	25.92000 -0.33	26.50	25.81	26.33	520,300
10 Dec 12	26.25000 +0.93	26.62	25.00	25.25	937,900
07 Dec 12	25.32000 -2.16	27.88	25.22	26.18	3,678,800
06 Dec 12	27.48000 -0.10	29.40	26.62	27.04	1,173,900
05 Dec 12	27.58000 -1.59	29.52	27.47	29.33	859,600
04 Dec 12	29.17000 -0.73	30.39	28.93	29.90	732,000
03 Dec 12	29.90000 +0.57	30.00	28.85	29.50	819,100
30 Nov 12	29.33000 -0.07	29.62	28.85	29.18	650,200
29 Nov 12	29.40000 -0.81	30.72	29.17	30.64	1,318,000
28 Nov 12	30.21000 +1.46	31.13	27.45	28.34	4,396,600
27 Nov 12	28.75000 -2.26	31.87	28.65	31.52	2,384,100
26 Nov 12	31.01000 +1.66	31.44	29.80	30.15	2,188,100
23 Nov 12	29.35000 +1.02	29.48	28.47	29.25	1,195,400
21 Nov 12	28.33000 +1.33	29.48	28.12	28.55	2,943,100
20 Nov 12	27.00000 +0.55	27.48	26.47	26.89	950,500
19 Nov 12	26.45000 +0.62	27.50	25.98	26.45	1,087,500
16 Nov 12	25.83000 -0.19	26.18	24.72	26.18	1,212,400
15 Nov 12	26.02000 +0.74	27.25	25.25	25.50	1,311,900
14 Nov 12	25.28000 -1.58	27.23	25.10	26.93	1,766,800
13 Nov 12	26.86000 -0.27	27.94	26.35	26.58	2,241,900
12 Nov 12	27.13000 +4.38	27.18	23.54	23.56	3,967,300
09 Nov 12	22.75000 +0.52	22.90	21.86	22.02	645,500
08 Nov 12	22.23000 -0.38	23.88	22.22	22.55	1,592,300
07 Nov 12	22.61000 -1.25	23.83	22.51	23.30	1,311,300
06 Nov 12	23.86000 +0.01	25.34	23.65	24.39	1,817,900
05 Nov 12	23.85000 +1.34	24.72	22.03	22.46	2,013,000
02 Nov 12	22.51000 -0.76	23.30	21.95	23.24	942,900
01 Nov 12	23.27000 +1.94	24.40	21.33	21.61	1,842,900
31 Oct 12	21.33000 -1.14	22.86	21.21	22.81	1,018,000
26 Oct 12	22.47000 -0.62	23.41	22.25	23.34	896,000
25 Oct 12	23.09000 -1.16	24.67	22.81	24.50	1,708,300
24 Oct 12	24.25000 +0.92	24.99	22.50	23.50	1,952,500
23 Oct 12	23.33000 -0.80	25.35	23.15	23.95	1,954,900
22 Oct 12	24.13000 -0.28	24.90	23.18	24.64	2,585,000
19 Oct 12	24.41000 -2.12	26.72	24.32	26.58	2,345,000
18 Oct 12	26.53000 -1.36	28.15	26.51	27.62	1,546,900
17 Oct 12	27.89000 -0.26	29.19	27.54	28.01	2,339,000
16 Oct 12	28.15000 +0.79	28.69	26.74	27.47	3,208,000
15 Oct 12	27.36000 +0.25	29.00	25.57	28.80	6,733,500
12 Oct 12	27.11000 -3.62	31.15	27.01	30.73	3,628,000
11 Oct 12	30.73000 -0.98	32.65	30.64	32.19	2,033,100
10 Oct 12	31.71000 -1.62	34.55	30.90	33.33	2,023,300
09 Oct 12	33.33000 +0.48	35.05	32.27	32.83	2,361,800
08 Oct 12	32.85000 -1.45	35.57	30.90	35.50	4,180,100
05 Oct 12	34.30000 -3.62	38.75	33.87	36.83	6,822,000
04 Oct 12	37.92000 +22.93	44.90	37.28	41.70	9,395,500
03 Oct 12	14.99000 +0.00	14.99	14.99	14.99	27,917,000
02 Oct 12	14.99000 -1.54	17.12	14.84	16.99	2,678,400
01 Oct 12	16.53000 +1.00	16.69	15.95	15.98	2,233,900
28 Sep 12	15.53000 +0.82	15.60	14.43	14.67	1,501,400
27 Sep 12	14.71000 +0.40	14.79	14.27	14.32	896,400
26 Sep 12	14.31000 -0.05	14.58	14.01	14.35	704,300
25 Sep 12	14.36000 -0.08	14.70	13.99	14.50	1,203,500
24 Sep 12	14.44000 -0.03	15.38	14.35	14.63	1,827,200
21 Sep 12	14.47000 -0.27	14.97	14.44	14.69	1,127,400
20 Sep 12	14.74000 -0.16	15.16	14.53	15.01	1,010,300
19 Sep 12	14.90000 -0.96	15.70	14.84	15.69	1,456,200
18 Sep 12	15.86000 +1.01	16.25	15.35	15.46	3,495,400
17 Sep 12	14.85000 +0.92	14.90	13.96	13.97	2,192,300
14 Sep 12	13.93000 -0.01	14.17	13.67	14.01	939,300
13 Sep 12	13.94000 +0.98	14.15	12.49	12.49	1,711,200
12 Sep 12	12.96000 -0.65	14.26	12.91	14.26	1,673,300
11 Sep 12	13.61000 -0.63	14.27	13.59	14.27	1,249,300
10 Sep 12	14.24000 -0.70	15.47	14.23	15.10	1,094,700
07 Sep 12	14.94000 +0.39	15.04	13.35	14.45	2,367,600
06 Sep 12	14.55000 -0.99	15.74	14.49	15.64	1,468,400
05 Sep 12	15.54000 +0.62	16.44	15.26	15.37	2,328,500
04 Sep 12	14.92000 -0.90	16.40	14.25	16.00	3,412,200
31 Aug 12	15.82000 +1.42	16.32	14.40	14.60	3,382,600
30 Aug 12	14.40000 +1.80	15.18	14.05	14.10	4,992,300
29 Aug 12	12.60000 +0.15	12.89	12.40	12.74	839,200
28 Aug 12	12.45000 +0.18	12.96	12.30	12.39	1,955,600
27 Aug 12	12.27000 +1.49	12.59	11.65	11.68	3,505,400
24 Aug 12	10.78000 +0.70	10.86	10.05	10.11	1,137,100
23 Aug 12	10.08000 +0.00	10.25	9.99	10.25	323,700
22 Aug 12	10.08000 -0.08	10.33	9.95	10.17	476,600
21 Aug 12	10.16000 +0.02	10.98	9.98	10.18	1,889,200
20 Aug 12	10.14000 +0.07	10.26	9.82	9.92	512,400
17 Aug 12	10.07000 -0.08	10.50	9.97	10.11	805,800
16 Aug 12	10.15000 +0.95	10.50	9.05	9.27	1,662,700
15 Aug 12	9.20000 +0.78	10.78	8.82	9.00	3,999,800
14 Aug 12	8.42000 -0.07	8.53	8.25	8.51	278,400
13 Aug 12	8.49000 +0.22	8.57	8.08	8.27	321,300
10 Aug 12	8.27000 +0.22	8.40	7.92	8.22	304,500
09 Aug 12	8.05000 +0.25	8.10	7.50	7.80	1,025,800
08 Aug 12	7.80000 -0.51	8.49	7.76	8.45	643,200
07 Aug 12	8.31000 +0.03	8.82	8.20	8.24	440,100
06 Aug 12	8.28000 -0.45	8.50	7.97	8.50	981,900
03 Aug 12	8.73000 -0.02	9.01	8.65	8.92	515,100
02 Aug 12	8.75000 -0.43	9.55	8.50	9.18	969,600
01 Aug 12	9.18000 +0.11	9.33	8.71	9.19	1,396,900
31 Jul 12	9.07000 -0.40	9.53	8.58	9.50	1,475,600
30 Jul 12	9.47000 +1.01	10.25	8.61	8.82	4,887,800
27 Jul 12	8.46000 +0.57	8.59	7.80	8.08	2,120,700
26 Jul 12	7.89000 +0.17	8.13	7.28	7.96	1,976,600
25 Jul 12	7.72000 -0.80	8.47	7.53	8.29	4,445,400
24 Jul 12	8.52000 +5.06	9.11	7.03	7.36	16,889,000
23 Jul 12	3.46000 -0.15	3.61	3.45	3.53	71,400
20 Jul 12	3.61000 -0.08	3.74	3.53	3.68	82,500
19 Jul 12	3.69000 +0.02	4.02	3.63	3.83	206,700
18 Jul 12	3.67000 -0.15	3.74	3.65	3.71	104,100
17 Jul 12	3.82000 -0.10	4.03	3.63	3.94	179,100
16 Jul 12	3.92000 +0.09	3.92	3.73	3.73	75,000
13 Jul 12	3.83000 -0.30	4.24	3.60	4.24	120,300
12 Jul 12	4.13000 +0.20	4.22	3.30	3.30	929,400
11 Jul 12	3.93000 +0.14	3.99	3.79	3.90	11,800
10 Jul 12	3.78600 -0.05	3.96	3.79	3.96	87,300
09 Jul 12	3.83700 -0.04	3.96	3.78	3.90	91,700
06 Jul 12	3.87600 +0.21	3.90	3.72	3.74	55,000
05 Jul 12	3.66600 -0.11	4.02	3.67	3.78	123,800
03 Jul 12	3.78060 +0.11	3.84	3.66	3.67	60,000
02 Jul 12	3.66720 -0.09	3.84	3.61	3.69	191,700
29 Jun 12	3.75600 -0.05	3.99	3.76	3.84	87,300
28 Jun 12	3.81000 -0.21	4.03	3.78	4.02	67,300
27 Jun 12	4.02000 +0.12	4.20	3.79	4.14	77,900
26 Jun 12	3.90000 +0.24	3.94	3.69	3.69	140,900
25 Jun 12	3.66000 -0.18	3.89	3.66	3.78	195,700
22 Jun 12	3.84000 -0.24	4.26	3.72	4.14	3,288,500
21 Jun 12	4.08000 -0.08	4.32	4.02	4.17	143,300
20 Jun 12	4.15560 +0.14	4.38	4.03	4.03	77,000
19 Jun 12	4.02000 +0.00	4.50	3.86	3.86	206,900
18 Jun 12	4.02000 +0.06	4.20	3.78	3.92	128,700
15 Jun 12	3.96000 -0.24	4.20	3.87	4.18	170,600
14 Jun 12	4.20000 +0.24	4.20	3.84	3.96	90,200
13 Jun 12	3.95640 +0.18	4.01	3.78	3.80	75,300
12 Jun 12	3.78000 -0.06	3.96	3.72	3.88	120,200
11 Jun 12	3.84000 -0.31	4.15	3.84	4.15	80,400
08 Jun 12	4.14720 -0.05	4.50	3.91	4.15	53,200
07 Jun 12	4.20060 -0.18	4.92	4.05	4.44	104,500
06 Jun 12	4.38000 +0.48	4.38	3.90	3.90	115,300
05 Jun 12	3.90000 -0.05	4.02	3.62	3.84	105,400
04 Jun 12	3.95100 +0.26	4.02	3.66	3.66	77,600
01 Jun 12	3.69540 -0.20	3.90	3.66	3.80	97,500
31 May 12	3.89880 -0.18	4.14	3.68	4.08	69,000
30 May 12	4.08120 -0.22	4.26	4.03	4.26	54,400
29 May 12	4.30380 -0.01	4.56	4.14	4.14	78,000
25 May 12	4.31100 -0.07	4.56	4.26	4.39	44,500
24 May 12	4.38000 -0.18	4.68	4.03	4.68	105,200
23 May 12	4.56000 +0.42	4.62	3.92	4.09	114,100
22 May 12	4.14000 +0.11	4.20	4.02	4.04	120,000
21 May 12	4.03020 +0.37	4.08	3.66	3.66	175,400
18 May 12	3.66000 -0.35	4.02	2.60	4.00	199,300
17 May 12	4.01100 -0.31	4.32	3.99	4.20	146,400
16 May 12	4.32180 -0.17	4.68	4.27	4.50	89,700
15 May 12	4.48980 -0.07	4.80	4.44	4.50	102,900
14 May 12	4.55940 -0.07	4.62	4.44	4.56	91,600
11 May 12	4.62900 -0.41	5.04	4.57	4.92	162,900
10 May 12	5.04000 +0.30	5.10	4.74	4.80	87,600
09 May 12	4.74000 -0.18	4.86	4.68	4.86	99,500
08 May 12	4.91940 +0.36	4.92	4.50	4.56	198,400
07 May 12	4.56000 -0.43	5.04	4.56	5.04	197,000
04 May 12	4.99500 -0.11	5.22	4.99	5.10	107,800
03 May 12	5.10000 +0.12	5.34	5.10	5.28	191,900
02 May 12	4.98000 -0.06	5.11	4.96	5.04	122,100
01 May 12	5.04000 +0.03	5.22	4.97	4.98	112,900
30 Apr 12	5.00580 +0.00	5.28	4.98	5.10	156,100
27 Apr 12	5.00100 -0.22	5.34	4.96	5.25	113,700
26 Apr 12	5.22000 -0.06	5.46	5.16	5.29	107,600
25 Apr 12	5.28000 -0.12	5.40	5.18	5.40	238,400
24 Apr 12	5.40000 +0.12	5.40	5.22	5.30	114,100
23 Apr 12	5.27940 +0.00	5.37	5.16	5.34	127,600
20 Apr 12	5.28000 -0.30	5.82	5.22	5.82	153,300
19 Apr 12	5.57520 +0.23	5.70	5.38	5.40	107,800
18 Apr 12	5.34060 -0.06	5.46	5.18	5.33	168,300
17 Apr 12	5.40060 -0.84	6.24	5.40	6.18	372,800
16 Apr 12	6.24000 +0.00	6.54	5.89	6.24	233,500
13 Apr 12	6.24000 -0.36	6.30	6.06	6.24	262,000
12 Apr 12	6.60000 +0.18	6.66	6.42	6.54	205,500
11 Apr 12	6.42000 +0.06	6.84	6.42	6.72	611,300
10 Apr 12	6.36000 -0.12	6.72	6.30	6.48	280,300
09 Apr 12	6.48000 +0.42	6.60	6.18	6.24	359,400
05 Apr 12	6.06000 -0.42	6.54	6.00	6.36	382,900
04 Apr 12	6.48000 -0.18	6.84	6.30	6.72	279,700
03 Apr 12	6.66000 +0.00	6.96	6.54	6.66	349,000
02 Apr 12	6.66000 -2.58	7.80	6.36	7.56	2,405,300
30 Mar 12	9.24000 +0.18	9.30	8.76	9.30	177,400
29 Mar 12	9.06000 +0.30	9.06	8.40	8.76	131,300
28 Mar 12	8.76000 -0.72	9.48	8.46	9.42	290,700
27 Mar 12	9.48000 -0.12	9.84	9.23	9.60	211,900
26 Mar 12	9.60000 +0.36	9.84	9.30	9.42	328,000
23 Mar 12	9.24000 +0.66	9.36	8.46	8.58	242,300
22 Mar 12	8.58000 -0.06	8.82	8.16	8.16	224,100
21 Mar 12	8.64000 -0.60	9.36	8.16	9.36	427,700
20 Mar 12	9.24000 +0.30	9.24	8.88	9.06	378,900
19 Mar 12	8.94000 +0.66	9.00	8.34	8.34	308,500
16 Mar 12	8.28000 +0.12	8.64	8.10	8.28	276,500
15 Mar 12	8.16000 +0.24	8.22	7.80	8.04	265,400
14 Mar 12	7.92000 +0.96	8.10	6.90	7.02	720,600
13 Mar 12	6.96000 +0.36	7.08	6.66	6.72	273,100
12 Mar 12	6.60000 +0.18	6.84	6.48	6.60	290,600
09 Mar 12	6.42000 +0.18	6.48	6.18	6.24	113,100
08 Mar 12	6.24000 +0.12	6.24	6.00	6.12	99,600
07 Mar 12	6.12000 -0.06	6.24	6.00	6.18	133,900
06 Mar 12	6.18000 -0.12	6.23	6.00	6.12	168,800
05 Mar 12	6.30000 +0.18	6.36	6.12	6.18	74,600
02 Mar 12	6.12000 -0.06	6.66	6.12	6.42	114,200
01 Mar 12	6.18000 -0.06	6.42	6.18	6.18	78,000
29 Feb 12	6.24000 -0.30	6.78	6.12	6.60	208,400
28 Feb 12	6.54000 +0.06	7.20	6.54	6.78	320,900
27 Feb 12	6.48000 +0.42	6.48	6.06	6.06	78,700
24 Feb 12	6.06000 -0.18	6.30	6.00	6.24	65,500
23 Feb 12	6.24000 +0.30	6.24	5.94	6.00	73,500
22 Feb 12	5.94000 -0.06	6.42	5.88	6.00	114,700
21 Feb 12	6.00000 -0.36	6.36	6.00	6.30	97,600
17 Feb 12	6.36000 -0.18	6.66	6.30	6.60	64,900
16 Feb 12	6.54000 +0.30	6.54	6.24	6.24	87,700
15 Feb 12	6.24000 -0.12	6.78	6.18	6.42	78,800
14 Feb 12	6.36000 -0.48	6.90	6.00	6.84	149,100
13 Feb 12	6.84000 +0.18	6.84	6.66	6.72	75,900
10 Feb 12	6.66000 -0.54	7.14	6.00	7.14	197,100
09 Feb 12	7.20000 +0.30	7.38	6.93	7.08	316,100
08 Feb 12	6.90000 +0.24	6.96	6.36	6.78	232,900
07 Feb 12	6.66000 +0.06	7.02	6.54	6.84	242,600
06 Feb 12	6.60000 +0.60	6.66	6.12	6.12	204,100
03 Feb 12	6.00000 +0.36	6.12	5.70	5.70	304,900
02 Feb 12	5.64420 +0.24	5.70	5.22	5.33	155,000
01 Feb 12	5.40000 +0.00	5.64	5.10	5.42	116,800
31 Jan 12	5.39940 -0.01	5.47	5.18	5.47	47,200
30 Jan 12	5.40600 -0.11	5.91	5.34	5.52	45,800
27 Jan 12	5.52000 +0.06	5.69	5.28	5.46	138,800
26 Jan 12	5.46000 -0.06	5.70	5.28	5.64	79,000
25 Jan 12	5.52000 +0.24	5.52	5.22	5.52	64,700
24 Jan 12	5.28000 +0.12	5.28	5.10	5.15	49,500
23 Jan 12	5.16000 +0.24	5.46	4.86	4.86	72,300
20 Jan 12	4.92000 -0.24	5.22	4.80	5.16	78,100
19 Jan 12	5.16000 -0.18	5.40	5.11	5.36	43,800
18 Jan 12	5.34000 +0.04	5.52	5.10	5.26	71,700
17 Jan 12	5.30100 -0.34	5.94	5.23	5.70	105,900
13 Jan 12	5.64000 +0.18	5.70	5.10	5.10	84,200
12 Jan 12	5.46060 -0.12	5.70	5.17	5.70	67,100
11 Jan 12	5.57880 +0.06	5.58	5.11	5.51	122,000
10 Jan 12	5.52000 +0.30	5.82	5.22	5.31	140,500
09 Jan 12	5.22000 +0.29	5.45	4.91	5.22	158,500
06 Jan 12	4.92600 +0.37	5.19	4.50	4.56	205,700
05 Jan 12	4.56000 +0.06	4.62	4.27	4.56	72,300
04 Jan 12	4.50000 +0.06	4.53	4.38	4.50	64,700
03 Jan 12	4.44000 -0.03	4.53	4.18	4.53	110,800
30 Dec 11	4.47000 -0.09	4.56	4.20	4.53	114,000
29 Dec 11	4.55760 +0.30	4.62	4.16	4.32	183,400
28 Dec 11	4.26000 -0.24	4.62	4.23	4.43	103,000
27 Dec 11	4.50000 -0.12	4.88	4.32	4.65	121,900
23 Dec 11	4.62000 +0.00	4.98	4.50	4.74	112,500
22 Dec 11	4.62000 +0.18	4.91	4.27	4.50	171,500
21 Dec 11	4.44000 +0.84	4.50	3.57	3.57	171,400
20 Dec 11	3.60000 +0.36	3.78	3.30	3.34	166,100
19 Dec 11	3.24000 -0.12	3.54	3.24	3.33	121,000
16 Dec 11	3.36000 +0.09	3.66	3.24	3.30	311,900
15 Dec 11	3.27000 -0.15	3.60	3.02	3.42	343,700
14 Dec 11	3.41940 -0.54	3.78	3.30	3.78	329,700
13 Dec 11	3.96000 -0.42	4.68	3.96	4.44	138,000
12 Dec 11	4.38000 +0.12	4.44	4.14	4.17	102,200
09 Dec 11	4.26000 +0.20	4.32	4.08	4.08	65,600
08 Dec 11	4.05780 -0.14	4.32	4.02	4.20	74,100
07 Dec 11	4.20000 -0.07	4.26	4.08	4.22	75,300
06 Dec 11	4.27200 +0.01	4.44	4.20	4.26	102,400
05 Dec 11	4.26000 +0.12	4.26	4.15	4.25	98,700
02 Dec 11	4.14000 +0.06	4.38	4.14	4.20	86,300
01 Dec 11	4.08000 -0.30	4.42	4.04	4.26	83,400
30 Nov 11	4.38000 +0.18	4.44	4.08	4.42	135,300
29 Nov 11	4.20000 -0.13	4.48	4.20	4.35	77,200
28 Nov 11	4.32540 +0.25	4.44	4.20	4.22	102,200
25 Nov 11	4.08000 -0.14	4.32	4.05	4.22	38,900
23 Nov 11	4.22400 -0.40	4.71	4.14	4.71	107,700
22 Nov 11	4.62000 -0.12	5.04	4.62	4.74	81,800
21 Nov 11	4.74000 -0.12	5.10	4.63	4.80	128,700
18 Nov 11	4.86000 -0.24	5.28	4.75	5.04	134,000
17 Nov 11	5.10000 -0.18	5.40	5.04	5.28	95,700
16 Nov 11	5.28000 +0.06	5.46	5.13	5.16	99,100
15 Nov 11	5.22000 +0.40	5.28	4.92	4.92	103,200
14 Nov 11	4.81680 -0.28	5.16	4.74	4.98	76,200
11 Nov 11	5.10000 +0.03	5.16	4.92	5.14	66,900
10 Nov 11	5.07000 +0.09	5.07	4.92	5.04	75,600
09 Nov 11	4.98000 -0.36	5.40	4.86	5.22	123,900
08 Nov 11	5.34000 +0.06	5.52	5.28	5.32	108,700
07 Nov 11	5.28000 -0.13	5.52	5.25	5.38	81,200
04 Nov 11	5.41500 -0.47	5.99	5.10	5.99	115,000
03 Nov 11	5.88000 +0.12	5.88	5.61	5.83	71,100
02 Nov 11	5.75940 +0.24	5.88	5.60	5.82	67,800
01 Nov 11	5.52120 -0.36	5.82	5.46	5.64	87,000
31 Oct 11	5.88000 -0.18	6.12	5.82	6.06	78,500
28 Oct 11	6.06000 -0.12	6.12	5.94	6.12	97,100
27 Oct 11	6.18000 +0.46	6.18	5.71	5.88	181,700
26 Oct 11	5.71800 +0.13	5.88	5.52	5.88	83,600
25 Oct 11	5.58540 -0.10	5.76	5.47	5.64	105,700
24 Oct 11	5.68740 +0.29	5.69	5.40	5.40	148,200
21 Oct 11	5.39340 +0.23	5.57	5.22	5.52	144,900
20 Oct 11	5.16000 +0.06	5.28	5.10	5.16	59,100
19 Oct 11	5.10060 -0.24	5.37	5.04	5.28	104,600
18 Oct 11	5.34000 +0.24	5.37	4.98	5.37	152,000
17 Oct 11	5.10000 -0.30	5.52	5.01	5.33	162,400
14 Oct 11	5.40000 -0.90	5.64	4.63	5.28	1,244,500
13 Oct 11	6.30000 -0.24	6.60	6.12	6.60	96,800
12 Oct 11	6.54000 +0.24	6.66	6.36	6.60	92,600
11 Oct 11	6.30000 +0.12	6.30	5.88	6.06	105,900
10 Oct 11	6.18000 +0.30	6.18	5.64	6.00	175,300
07 Oct 11	5.88120 -0.36	6.30	5.82	6.24	232,400
06 Oct 11	6.24000 +0.00	6.30	5.88	6.24	180,600
05 Oct 11	6.24000 +0.00	6.42	6.00	6.18	170,400
04 Oct 11	6.24000 +0.36	6.30	5.40	5.76	251,100
03 Oct 11	5.88000 -0.84	6.67	5.76	6.60	244,300
30 Sep 11	6.72000 +0.30	6.96	6.42	6.42	165,400
29 Sep 11	6.42000 +0.12	6.60	6.36	6.48	166,200
28 Sep 11	6.30000 -0.42	6.84	6.30	6.72	218,200
27 Sep 11	6.72000 -0.06	6.96	6.54	6.96	258,300
26 Sep 11	6.78000 -0.06	7.02	6.60	6.96	150,300
23 Sep 11	6.84000 +0.12	7.02	6.66	6.72	115,400
22 Sep 11	6.72000 -0.18	6.90	6.60	6.72	380,500
21 Sep 11	6.90000 -0.30	7.86	6.90	7.20	295,500
20 Sep 11	7.20000 -0.30	7.86	7.20	7.62	209,100
19 Sep 11	7.50000 -0.54	7.80	7.38	7.80	233,100
16 Sep 11	8.04000 +0.66	8.10	7.32	7.50	362,500
15 Sep 11	7.38000 +0.12	7.44	7.14	7.32	127,300
14 Sep 11	7.26000 +0.18	7.32	7.01	7.14	173,900
13 Sep 11	7.08000 +0.00	7.32	6.96	7.14	193,600
12 Sep 11	7.08000 +0.00	7.32	6.72	6.96	208,800
09 Sep 11	7.08000 -0.24	7.80	7.02	7.26	333,600
08 Sep 11	7.32000 +0.36	7.98	7.20	7.20	612,600
07 Sep 11	6.96000 +0.48	7.02	6.57	6.60	206,500
06 Sep 11	6.48000 -0.06	6.72	6.24	6.30	160,000
02 Sep 11	6.54000 -0.48	6.84	6.12	6.84	334,300
01 Sep 11	7.02000 -0.42	7.56	6.96	7.38	208,300
31 Aug 11	7.44000 -0.18	7.68	7.08	7.62	205,400
30 Aug 11	7.62000 +0.36	7.62	7.02	7.20	175,800
29 Aug 11	7.26000 +0.30	7.32	6.96	7.14	155,400
26 Aug 11	6.96000 +0.36	6.96	6.30	6.60	206,400
25 Aug 11	6.60000 -0.42	7.14	6.48	7.02	107,800
24 Aug 11	7.02000 -0.06	7.02	6.42	7.02	111,300
23 Aug 11	7.08000 +0.54	7.08	6.42	6.60	178,100
22 Aug 11	6.54000 +0.18	6.84	6.42	6.66	174,800
19 Aug 11	6.36000 -0.66	7.14	6.36	6.90	268,500
18 Aug 11	7.02000 -0.54	7.56	6.96	7.32	316,200
17 Aug 11	7.56000 +0.36	7.86	7.26	7.32	134,000
16 Aug 11	7.20000 -0.30	7.62	7.08	7.62	126,600
15 Aug 11	7.50000 +0.48	7.50	7.08	7.14	117,600
12 Aug 11	7.02000 +0.00	7.20	6.90	7.08	143,300
11 Aug 11	7.02000 +0.30	7.20	6.72	6.72	161,600
10 Aug 11	6.72000 -0.78	7.65	6.66	7.32	160,000
09 Aug 11	7.50000 +0.60	7.56	6.66	6.96	207,200
08 Aug 11	6.90000 -0.42	7.32	6.90	6.90	353,300
05 Aug 11	7.32000 -0.18	7.80	7.02	7.56	213,800
04 Aug 11	7.50000 -0.60	8.34	7.50	7.92	243,100
03 Aug 11	8.10000 -0.30	8.58	7.80	8.40	233,000
02 Aug 11	8.40000 -0.24	9.00	8.40	8.64	152,100
01 Aug 11	8.64000 -0.18	9.24	8.64	8.94	95,800
29 Jul 11	8.82000 +0.00	8.94	8.40	8.76	95,000
28 Jul 11	8.82000 +0.06	9.30	8.64	8.82	110,400
27 Jul 11	8.76000 -0.60	9.72	8.70	9.30	203,600
26 Jul 11	9.36000 -0.36	9.96	9.36	9.72	77,800
25 Jul 11	9.72000 +0.12	9.96	9.42	9.78	157,771
22 Jul 11	9.60000 -0.24	9.84	9.60	9.84	135,887
21 Jul 11	9.84000 +0.12	10.08	9.66	9.84	169,500
20 Jul 11	9.72000 -0.12	10.08	9.48	9.60	191,800
19 Jul 11	9.84000 +0.36	9.84	9.36	9.60	184,200
18 Jul 11	9.48000 -0.18	9.66	9.36	9.54	111,600
15 Jul 11	9.66000 -0.06	9.75	9.60	9.72	84,500
14 Jul 11	9.72000 -0.06	9.90	9.60	9.78	75,200
13 Jul 11	9.78000 +0.24	9.96	9.56	9.60	111,000
12 Jul 11	9.54000 -0.18	9.84	9.30	9.66	180,900
11 Jul 11	9.72000 -0.18	10.08	9.30	9.78	142,900
08 Jul 11	9.90000 +0.06	10.20	9.30	9.66	195,307
07 Jul 11	9.84000 +0.12	9.96	9.60	9.66	174,757
06 Jul 11	9.72000 +0.78	9.90	8.88	8.94	312,200
05 Jul 11	8.94000 +0.18	8.94	8.58	8.70	118,300
01 Jul 11	8.76000 +0.18	8.82	8.58	8.64	83,600
30 Jun 11	8.58000 -0.06	8.82	8.58	8.64	99,900
29 Jun 11	8.64000 -0.06	8.94	8.58	8.70	135,500
28 Jun 11	8.70000 +0.36	8.82	8.28	8.34	187,800
27 Jun 11	8.34000 -0.06	8.40	8.16	8.40	113,200
24 Jun 11	8.40000 +0.24	8.40	8.10	8.28	221,000
23 Jun 11	8.16000 -0.12	8.28	8.10	8.28	153,900
22 Jun 11	8.28000 -0.18	8.64	8.28	8.46	144,100
21 Jun 11	8.46000 +0.18	8.46	8.16	8.16	128,400
20 Jun 11	8.28000 -0.06	8.46	8.10	8.34	111,200
17 Jun 11	8.34000 +0.00	8.46	8.16	8.34	189,500
16 Jun 11	8.34000 +0.18	8.58	8.16	8.46	196,700
15 Jun 11	8.16000 -0.36	8.58	8.10	8.40	141,100
14 Jun 11	8.52000 +0.42	8.52	8.16	8.16	166,000
13 Jun 11	8.10000 +0.00	8.58	7.98	8.10	205,200
10 Jun 11	8.10000 -0.42	8.76	8.10	8.46	313,200
09 Jun 11	8.52000 -0.84	9.42	8.40	9.36	723,700
08 Jun 11	9.36000 -0.12	9.66	9.24	9.60	140,885
07 Jun 11	9.48000 +0.18	9.60	9.36	9.42	100,841
06 Jun 11	9.30000 -0.30	10.02	9.30	9.60	146,900
03 Jun 11	9.60000 -0.24	9.90	9.60	9.78	104,500
02 Jun 11	9.84000 +0.54	10.08	9.36	9.36	233,800
01 Jun 11	9.30000 -0.36	9.78	9.30	9.66	131,000
31 May 11	9.66000 +0.06	9.96	9.54	9.78	146,800
27 May 11	9.60000 -0.12	9.90	9.60	9.72	112,500
26 May 11	9.72000 +0.18	9.78	9.54	9.72	87,800
25 May 11	9.54000 +0.12	9.69	9.42	9.42	161,400
24 May 11	9.42000 -0.36	10.05	9.36	9.78	187,900
23 May 11	9.78000 -0.12	10.14	9.78	9.84	233,300
20 May 11	9.90000 -0.48	10.50	9.90	10.32	172,000
19 May 11	10.38000 +0.00	10.56	10.26	10.38	158,400
18 May 11	10.38000 -0.06	10.56	10.26	10.50	125,200
17 May 11	10.44000 -0.12	10.80	10.32	10.56	155,200
16 May 11	10.56000 -0.36	10.92	10.50	10.74	164,100
13 May 11	10.92000 -0.30	11.22	10.71	11.22	182,200
12 May 11	11.22000 +0.12	11.22	10.62	10.98	216,600
11 May 11	11.10000 -0.06	11.16	10.98	11.10	199,700
10 May 11	11.16000 +0.36	11.28	10.92	10.92	261,500
09 May 11	10.80000 +0.36	10.92	10.29	10.50	330,200
06 May 11	10.44000 +0.36	10.86	10.20	10.50	216,100
05 May 11	10.08000 +0.06	10.38	9.90	9.96	184,500
04 May 11	10.02000 -0.30	10.44	10.02	10.38	183,900
03 May 11	10.32000 -0.54	10.86	10.32	10.80	250,000
02 May 11	10.86000 +0.12	11.10	10.44	10.86	349,500
29 Apr 11	10.74000 -0.24	11.28	10.62	11.10	913,300
28 Apr 11	10.98000 +0.60	10.98	10.20	10.32	750,000
27 Apr 11	10.38000 +0.00	10.50	10.14	10.50	294,800
26 Apr 11	10.38000 +0.06	10.50	10.14	10.38	233,300
25 Apr 11	10.32000 +0.06	10.50	10.14	10.32	200,700
21 Apr 11	10.26000 -0.30	10.62	10.20	10.62	159,700
20 Apr 11	10.56000 +0.42	10.62	10.14	10.20	285,900
19 Apr 11	10.14000 -0.12	10.44	10.08	10.32	205,600
18 Apr 11	10.26000 -0.06	10.38	10.02	10.38	270,500
15 Apr 11	10.32000 +0.36	10.38	9.96	10.02	202,000
14 Apr 11	9.96000 -0.36	10.32	9.96	10.32	223,000
13 Apr 11	10.32000 +0.18	10.56	10.20	10.38	410,200
12 Apr 11	10.14000 +0.48	10.38	9.96	9.96	534,100
11 Apr 11	9.66000 -0.05	9.96	9.51	9.72	190,000
08 Apr 11	9.71400 -0.13	9.84	9.60	9.84	197,300
07 Apr 11	9.84000 +0.36	10.02	9.54	9.66	518,300
06 Apr 11	9.48000 +0.06	9.60	9.36	9.54	198,100
05 Apr 11	9.42000 +0.00	9.60	9.30	9.42	51,576
04 Apr 11	9.42000 +0.12	9.66	9.30	9.42	68,400
01 Apr 11	9.30000 -1.86	9.90	9.12	9.36	2,210,900
31 Mar 11	11.16000 -0.36	11.52	11.04	11.46	154,200
30 Mar 11	11.52000 +0.36	11.63	11.22	11.22	93,700
29 Mar 11	11.16000 +0.42	11.16	10.68	10.68	130,200
28 Mar 11	10.74000 -0.12	10.98	10.62	10.92	114,500
25 Mar 11	10.86000 -0.06	11.16	10.74	11.04	160,200
24 Mar 11	10.92000 -0.06	11.16	10.68	10.98	96,100
23 Mar 11	10.98000 +0.48	10.98	10.44	10.50	129,700
22 Mar 11	10.50000 -0.12	10.86	10.50	10.62	91,200
21 Mar 11	10.62000 -0.12	11.16	10.50	10.80	108,200
18 Mar 11	10.74000 +0.36	10.74	10.44	10.44	101,700
17 Mar 11	10.38000 +0.06	10.80	10.32	10.38	103,400
16 Mar 11	10.32000 -0.42	10.86	10.26	10.62	179,200
15 Mar 11	10.74000 -0.30	10.86	10.44	10.80	314,400
14 Mar 11	11.04000 -0.36	11.34	10.92	11.28	153,700
11 Mar 11	11.40000 +0.12	11.88	10.92	11.10	241,300
10 Mar 11	11.28000 -0.30	11.64	11.28	11.40	158,600
09 Mar 11	11.58000 +0.18	11.70	11.40	11.46	119,900
08 Mar 11	11.40000 +0.00	11.70	11.34	11.40	107,700
07 Mar 11	11.40000 -0.30	11.94	11.34	11.70	121,400
04 Mar 11	11.70000 +0.00	12.00	11.46	11.76	85,000
03 Mar 11	11.70000 +0.00	11.88	11.46	11.82	96,700
02 Mar 11	11.70000 +0.18	11.88	11.46	11.58	123,500
01 Mar 11	11.52000 -0.48	12.12	11.52	12.06	127,400
28 Feb 11	12.00000 +0.06	12.42	11.64	12.24	150,700
25 Feb 11	11.94000 +0.42	11.94	11.52	11.52	286,200
24 Feb 11	11.52000 +0.00	11.61	11.40	11.58	187,600
23 Feb 11	11.52000 -0.24	11.82	11.16	11.70	255,500
22 Feb 11	11.76000 -0.72	12.48	11.76	12.48	228,700
18 Feb 11	12.48000 +0.12	13.02	12.42	12.48	327,000
17 Feb 11	12.36000 -0.06	12.48	12.18	12.48	110,800
16 Feb 11	12.42000 +0.12	12.72	12.12	12.72	189,900
15 Feb 11	12.30000 -0.18	12.60	11.82	12.48	322,500
14 Feb 11	12.48000 +0.06	12.66	12.24	12.54	148,700
11 Feb 11	12.42000 +0.36	12.96	12.12	12.12	252,700
10 Feb 11	12.06000 -0.48	12.48	12.06	12.36	172,800
09 Feb 11	12.54000 -0.12	12.78	12.30	12.60	165,900
08 Feb 11	12.66000 -0.12	13.14	12.60	12.72	159,900
07 Feb 11	12.78000 +0.30	12.96	12.48	12.48	178,900
04 Feb 11	12.48000 -0.36	12.84	12.36	12.84	157,300
03 Feb 11	12.84000 +0.48	12.84	12.36	12.36	161,700
02 Feb 11	12.36000 -0.24	12.84	12.12	12.72	174,400
01 Feb 11	12.60000 -0.39	13.08	12.42	13.08	216,300
31 Jan 11	12.99000 +0.27	13.56	12.48	12.78	246,400
28 Jan 11	12.72000 -0.78	13.50	12.60	13.44	299,400
27 Jan 11	13.50000 +0.12	13.68	13.26	13.38	242,400
26 Jan 11	13.38000 +0.12	13.68	13.20	13.38	187,200
25 Jan 11	13.26000 -0.54	13.80	13.26	13.74	159,700
24 Jan 11	13.80000 -0.42	14.70	13.50	14.28	244,000
21 Jan 11	14.22000 +0.36	14.40	13.80	14.04	267,300
20 Jan 11	13.86000 +0.42	14.40	13.20	13.32	250,400
19 Jan 11	13.44000 -1.14	14.58	13.32	14.58	363,100
18 Jan 11	14.58000 -0.36	15.00	14.46	15.00	155,400
14 Jan 11	14.94000 +0.54	14.94	13.98	14.46	276,600
13 Jan 11	14.40000 -0.84	15.60	14.22	15.42	528,600
12 Jan 11	15.24000 -0.24	15.60	14.58	15.48	337,000
11 Jan 11	15.48000 +0.00	16.44	15.12	15.48	480,500
10 Jan 11	15.48000 +0.90	15.60	14.10	14.28	625,800
07 Jan 11	14.58000 +1.56	14.76	13.02	13.08	635,200
06 Jan 11	13.02000 +0.06	13.08	12.84	13.02	166,000
05 Jan 11	12.96000 +0.18	13.02	12.60	12.60	120,100
04 Jan 11	12.78000 -0.24	13.14	12.66	13.14	157,800
03 Jan 11	13.02000 +0.30	13.14	12.72	12.90	176,800
31 Dec 10	12.72000 -0.24	13.08	12.60	12.96	148,100
30 Dec 10	12.96000 +0.24	13.20	12.54	12.60	205,100
29 Dec 10	12.72000 +0.30	12.90	12.24	12.42	254,500
28 Dec 10	12.42000 +0.00	12.60	12.36	12.36	78,000
27 Dec 10	12.42000 +0.15	12.54	11.88	12.24	210,900
23 Dec 10	12.27000 +0.03	12.54	12.12	12.18	136,200
22 Dec 10	12.24000 -0.18	12.42	12.18	12.42	25,202
21 Dec 10	12.42000 +0.18	12.54	12.06	12.30	37,288
20 Dec 10	12.24000 +0.12	12.48	12.00	12.12	170,000
17 Dec 10	12.12000 +0.24	12.21	11.58	11.88	376,000
16 Dec 10	11.88000 +0.12	12.36	11.70	11.82	177,800
15 Dec 10	11.76000 +0.24	11.88	11.46	11.46	162,300
14 Dec 10	11.52000 +0.54	11.70	11.04	11.04	303,300
13 Dec 10	10.98000 -0.12	11.28	10.92	11.16	137,500
10 Dec 10	11.10000 +0.00	11.22	10.98	11.16	145,700
09 Dec 10	11.10000 -0.12	11.28	11.04	11.22	153,900
08 Dec 10	11.22000 +0.18	11.28	10.98	10.98	146,500
07 Dec 10	11.04000 +0.24	11.10	10.62	10.80	209,800
06 Dec 10	10.80000 -0.06	10.98	10.56	10.80	150,000
03 Dec 10	10.86000 +0.00	10.92	10.44	10.74	158,700
02 Dec 10	10.86000 -0.18	11.10	10.74	11.10	128,700
01 Dec 10	11.04000 +0.00	11.16	10.74	11.10	108,600
30 Nov 10	11.04000 +0.18	11.10	10.50	10.68	202,300
29 Nov 10	10.86000 +0.18	10.92	10.56	10.68	135,700
26 Nov 10	10.68000 -0.24	11.10	10.68	10.86	40,900
24 Nov 10	10.92000 -0.06	11.28	10.68	11.04	186,000
23 Nov 10	10.98000 -0.30	11.22	10.86	11.16	181,000
22 Nov 10	11.28000 +0.12	11.28	10.80	11.16	134,700
19 Nov 10	11.16000 -0.18	11.52	11.10	11.34	367,900
18 Nov 10	11.34000 +0.36	11.34	10.92	11.10	236,200
17 Nov 10	10.98000 +0.42	10.98	10.56	10.62	125,400
16 Nov 10	10.56000 -0.54	11.10	10.50	10.98	234,200
15 Nov 10	11.10000 +0.12	11.28	10.92	10.98	155,500
12 Nov 10	10.98000 -0.24	11.28	10.86	11.04	115,700
11 Nov 10	11.22000 -0.06	11.34	10.98	11.16	119,100
10 Nov 10	11.28000 +0.06	11.34	10.92	11.22	185,000
09 Nov 10	11.22000 -0.42	11.70	11.10	11.64	218,900
08 Nov 10	11.64000 -0.48	12.12	11.64	12.12	293,700
05 Nov 10	12.12000 -0.06	12.30	11.88	12.12	178,900
04 Nov 10	12.18000 +0.24	12.30	12.06	12.12	147,800
03 Nov 10	11.94000 +0.24	12.00	11.64	11.82	127,700
02 Nov 10	11.70000 -0.06	12.18	11.64	12.12	192,100
01 Nov 10	11.76000 -0.96	12.90	11.64	12.78	261,700
29 Oct 10	12.72000 +0.24	12.72	12.30	12.42	180,300
28 Oct 10	12.48000 -0.30	12.90	12.42	12.84	123,100
27 Oct 10	12.78000 -0.06	12.96	12.60	12.78	29,735
26 Oct 10	12.84000 +0.18	13.02	12.42	12.42	46,935
25 Oct 10	12.66000 -0.06	12.84	12.42	12.84	163,700
22 Oct 10	12.72000 +0.30	12.72	12.18	12.42	202,000
21 Oct 10	12.42000 +0.30	12.78	12.12	12.72	204,100
20 Oct 10	12.12000 +0.12	12.30	12.00	12.12	108,700
19 Oct 10	12.00000 -0.42	12.42	11.82	12.30	185,400
18 Oct 10	12.42000 +0.96	12.48	11.22	11.40	400,600
15 Oct 10	11.46000 +0.00	11.94	11.34	11.88	272,600
14 Oct 10	11.46000 +0.18	11.58	11.21	11.28	138,100
13 Oct 10	11.28000 +0.18	11.34	10.92	11.16	155,800
12 Oct 10	11.10000 +0.00	11.10	10.92	11.04	61,100
11 Oct 10	11.10000 +0.06	11.16	10.80	11.04	142,400
08 Oct 10	11.04000 +0.36	11.10	10.56	10.74	96,800
07 Oct 10	10.68000 -0.36	11.34	10.68	11.22	167,000
06 Oct 10	11.04000 +0.42	11.52	10.62	10.62	265,400
05 Oct 10	10.62000 +0.24	10.86	10.38	10.38	50,432
04 Oct 10	10.38000 -0.36	10.74	10.32	10.68	59,161
01 Oct 10	10.74000 -0.24	11.10	10.62	11.10	232,800
30 Sep 10	10.98000 +0.06	11.10	10.80	11.04	248,500
29 Sep 10	10.92000 -0.18	11.22	10.74	11.10	182,000
28 Sep 10	11.10000 -0.18	11.34	10.98	11.16	211,700
27 Sep 10	11.28000 -0.36	11.58	11.28	11.58	146,900
24 Sep 10	11.64000 -0.06	11.76	11.28	11.70	143,800
23 Sep 10	11.70000 +0.36	11.70	11.28	11.28	215,800
22 Sep 10	11.34000 +0.06	11.70	11.28	11.28	171,600
21 Sep 10	11.28000 -0.59	11.94	11.22	11.88	337,400
20 Sep 10	11.87400 +0.16	12.06	11.76	11.82	222,200
17 Sep 10	11.71500 +0.02	12.12	11.70	12.12	265,400
16 Sep 10	11.70000 -0.36	12.12	11.70	12.00	160,200
15 Sep 10	12.06000 +0.12	12.12	11.70	11.82	306,700
14 Sep 10	11.94000 -0.72	12.66	11.88	12.66	479,700
13 Sep 10	12.66000 +0.06	12.84	12.54	12.78	225,500
10 Sep 10	12.60000 -0.12	12.90	12.60	12.84	156,300
09 Sep 10	12.72000 -0.18	13.08	12.72	12.90	148,800
08 Sep 10	12.90000 +0.24	13.26	12.84	12.96	362,200
07 Sep 10	12.66000 -0.42	13.08	12.66	12.96	142,000
03 Sep 10	13.08000 +0.24	13.20	12.90	13.08	215,000
02 Sep 10	12.84000 -0.06	13.08	12.66	12.96	171,700
01 Sep 10	12.90000 +0.36	12.90	12.54	12.78	246,300
31 Aug 10	12.54000 -0.06	12.96	12.42	12.60	204,100
30 Aug 10	12.60000 -0.06	13.20	12.60	12.66	298,300
27 Aug 10	12.66000 +0.36	12.84	12.12	12.54	372,700
26 Aug 10	12.30000 -0.78	13.44	12.30	13.20	456,100
25 Aug 10	13.08000 +0.60	13.08	12.42	12.48	363,700
24 Aug 10	12.48000 +0.30	13.20	11.82	12.42	745,400
23 Aug 10	12.18000 -0.06	13.08	12.06	12.60	567,800
20 Aug 10	12.24000 +0.18	12.42	11.82	12.00	155,800
19 Aug 10	12.06000 -0.06	12.54	11.94	12.12	231,500
18 Aug 10	12.12000 -0.30	12.54	12.12	12.48	166,800
17 Aug 10	12.42000 +0.42	12.48	11.94	12.06	203,600
16 Aug 10	12.00000 +0.54	12.18	11.16	11.46	188,200
13 Aug 10	11.46000 -0.42	11.88	11.46	11.82	148,300
12 Aug 10	11.88000 -0.06	12.30	11.64	11.76	186,000
11 Aug 10	11.94000 -0.24	12.78	11.76	12.00	415,000
10 Aug 10	12.18000 +0.24	12.54	11.34	11.46	490,300
09 Aug 10	11.94000 +0.12	12.00	11.58	11.94	163,600
06 Aug 10	11.82000 +0.12	11.88	11.46	11.70	226,400
05 Aug 10	11.70000 -0.18	11.82	11.58	11.82	14,871
04 Aug 10	11.88000 +0.30	11.88	11.52	11.70	35,468
03 Aug 10	11.58000 -0.30	11.88	11.40	11.76	225,000
02 Aug 10	11.88000 +0.18	12.06	11.64	11.82	308,700
30 Jul 10	11.70000 +0.42	11.82	11.10	11.16	325,200
29 Jul 10	11.28000 -0.12	11.58	11.16	11.46	141,700
28 Jul 10	11.40000 +0.30	11.46	10.80	11.40	283,000
27 Jul 10	11.10000 -0.36	11.70	10.92	11.70	297,700
26 Jul 10	11.46000 +0.66	11.70	10.98	11.34	435,000
23 Jul 10	10.80000 +0.06	10.86	10.38	10.74	259,500
22 Jul 10	10.74000 -0.12	11.04	10.62	11.04	310,200
21 Jul 10	10.86000 -0.18	11.94	10.68	11.64	559,600
20 Jul 10	11.04000 -0.60	11.58	10.80	11.58	574,800
19 Jul 10	11.64000 +0.78	11.76	10.56	10.98	729,200
16 Jul 10	10.86000 +1.08	12.42	10.80	11.70	1,208,300
15 Jul 10	9.78000 -0.18	10.26	9.72	9.96	364,800
14 Jul 10	9.96000 +0.30	10.08	9.48	9.54	223,500
13 Jul 10	9.66000 +0.30	9.66	9.30	9.54	134,700
12 Jul 10	9.36000 -0.48	9.90	9.30	9.84	160,800
09 Jul 10	9.84000 +0.42	9.96	9.24	9.42	179,200
08 Jul 10	9.42000 +0.60	9.48	8.88	9.18	268,200
07 Jul 10	8.82000 +0.12	9.12	8.64	8.70	282,900
06 Jul 10	8.70000 -0.54	9.54	8.70	9.42	156,600
02 Jul 10	9.24000 -0.18	9.78	9.12	9.78	132,200
01 Jul 10	9.42000 -0.24	9.78	9.12	9.60	113,000
30 Jun 10	9.66000 +0.30	10.20	9.54	9.54	114,700
29 Jun 10	9.36000 -0.66	10.02	9.12	9.90	204,200
28 Jun 10	10.02000 -0.18	10.32	9.90	10.32	90,900
25 Jun 10	10.20000 +0.12	10.20	9.72	10.02	338,800
24 Jun 10	10.08000 +0.12	10.26	10.02	10.20	103,100
23 Jun 10	9.96000 -0.06	10.32	9.96	10.02	110,000
22 Jun 10	10.02000 -0.72	10.92	10.02	10.80	228,100
21 Jun 10	10.74000 +0.00	11.28	10.68	10.86	367,700
18 Jun 10	10.74000 +0.48	10.74	10.26	10.38	359,800
17 Jun 10	10.26000 +0.06	10.56	9.84	10.32	278,200
16 Jun 10	10.20000 +0.54	10.32	9.54	9.66	274,700
15 Jun 10	9.66000 +0.00	9.90	9.36	9.90	237,100
14 Jun 10	9.66000 +0.96	10.02	9.30	9.66	765,600
11 Jun 10	8.70000 +0.00	8.82	8.22	8.52	133,900
10 Jun 10	8.70000 +0.72	8.70	8.04	8.16	220,200
09 Jun 10	7.98000 +0.18	8.70	7.92	7.92	143,600
08 Jun 10	7.80000 -0.42	8.28	7.71	8.22	163,100
07 Jun 10	8.22000 -0.12	8.94	8.10	8.70	214,900
04 Jun 10	8.34000 -0.48	8.88	8.16	8.82	236,600
03 Jun 10	8.82000 -0.36	9.24	8.76	9.24	172,200
02 Jun 10	9.18000 +0.84	9.54	8.88	9.30	665,200
01 Jun 10	8.34000 -0.24	8.70	8.28	8.52	72,900
28 May 10	8.58000 +0.00	8.70	8.52	8.58	129,200
27 May 10	8.58000 +0.36	8.58	8.28	8.34	81,200
26 May 10	8.22000 -0.18	8.70	8.16	8.58	125,000
25 May 10	8.40000 +0.06	8.46	7.98	8.40	122,700
24 May 10	8.34000 +0.30	8.34	7.68	8.10	86,900
21 May 10	8.04000 +0.18	8.40	7.68	7.98	152,900
20 May 10	7.86000 -0.60	8.40	7.56	8.40	265,700
19 May 10	8.46000 -0.12	8.64	8.28	8.52	149,500
18 May 10	8.58000 +0.12	8.94	8.46	8.58	396,800
17 May 10	8.46000 +0.12	8.58	8.16	8.40	142,300
14 May 10	8.34000 +0.00	8.52	7.92	8.28	193,100
13 May 10	8.34000 +0.36	8.40	7.92	8.10	246,300
12 May 10	7.98000 +0.30	7.98	7.38	7.68	238,900
11 May 10	7.68000 +0.18	7.68	7.02	7.26	195,100
10 May 10	7.50000 +0.60	7.56	6.96	7.26	195,300
07 May 10	6.90000 -0.36	7.50	6.66	7.20	207,800
06 May 10	7.26000 -0.54	7.92	6.96	7.74	261,700
05 May 10	7.80000 +0.36	7.86	7.20	7.44	52,560
04 May 10	7.44000 -0.36	7.86	7.38	7.68	31,523
03 May 10	7.80000 -0.12	7.98	7.44	7.98	102,600
30 Apr 10	7.92000 +0.06	8.04	7.68	7.80	210,200
29 Apr 10	7.86000 +0.24	7.92	7.44	7.68	201,200
28 Apr 10	7.62000 -0.18	8.10	7.38	8.10	280,200
27 Apr 10	7.80000 -0.30	8.34	7.68	8.10	226,800
26 Apr 10	8.10000 -0.18	8.64	7.98	8.28	342,400
23 Apr 10	8.28000 +0.66	8.34	7.50	7.56	392,300
22 Apr 10	7.62000 +0.30	7.62	7.14	7.26	188,600
21 Apr 10	7.32000 -0.12	7.50	7.26	7.44	141,600
20 Apr 10	7.44000 +0.24	7.44	7.20	7.20	73,100
19 Apr 10	7.20000 -0.12	7.39	7.20	7.26	257,100
16 Apr 10	7.32000 -0.06	7.44	7.20	7.20	152,700
15 Apr 10	7.38000 +0.06	7.50	7.26	7.32	100,200
14 Apr 10	7.32000 -0.06	7.74	7.26	7.50	264,500
13 Apr 10	7.38000 +0.00	7.50	7.20	7.38	95,800
12 Apr 10	7.38000 +0.18	7.44	7.02	7.02	147,200
09 Apr 10	7.20000 +0.12	7.38	7.08	7.38	146,000
08 Apr 10	7.08000 +0.18	7.14	6.90	6.90	116,200
07 Apr 10	6.90000 -0.12	7.08	6.90	6.96	120,400
06 Apr 10	7.02000 -0.18	7.20	6.78	7.14	308,000
05 Apr 10	7.20000 +0.30	7.26	6.72	6.96	265,400
01 Apr 10	6.90000 -0.18	7.26	6.84	7.08	316,500
31 Mar 10	7.08000 +0.00	7.26	7.08	7.08	180,000
30 Mar 10	7.08000 -0.54	7.68	6.96	7.62	473,300
29 Mar 10	7.62000 -0.12	7.80	7.50	7.74	132,100
26 Mar 10	7.74000 +0.30	7.98	7.56	7.62	200,600
25 Mar 10	7.44000 -0.60	7.98	7.38	7.86	298,600
24 Mar 10	8.04000 +0.06	8.40	7.98	8.04	261,200
23 Mar 10	7.98000 +0.24	8.04	7.62	7.68	136,800
22 Mar 10	7.74000 +0.00	7.74	7.56	7.74	88,200
19 Mar 10	7.74000 +0.00	7.80	7.50	7.80	159,200
18 Mar 10	7.74000 +0.18	7.80	7.56	7.62	88,000
17 Mar 10	7.56000 -0.24	7.92	7.56	7.92	217,100
16 Mar 10	7.80000 +0.54	7.92	7.56	7.56	225,600
15 Mar 10	7.26000 -0.60	7.86	7.08	7.80	396,500
12 Mar 10	7.86000 -0.06	7.92	7.80	7.86	136,200
11 Mar 10	7.92000 +0.00	7.98	7.80	7.92	137,200
10 Mar 10	7.92000 +0.12	7.98	7.80	7.86	125,000
09 Mar 10	7.80000 -0.24	8.10	7.80	7.98	156,100
08 Mar 10	8.04000 -0.12	8.22	7.74	8.22	131,000
05 Mar 10	8.16000 +0.42	8.22	7.68	7.74	341,800
04 Mar 10	7.74000 -0.84	8.70	7.20	8.58	1,397,900
03 Mar 10	8.58000 +0.00	8.82	8.46	8.64	121,700
02 Mar 10	8.58000 -0.42	8.94	8.52	8.88	240,000
01 Mar 10	9.00000 +0.36	9.00	8.46	8.70	183,900
26 Feb 10	8.64000 +0.06	8.70	8.58	8.58	48,800
25 Feb 10	8.58000 -0.12	8.58	8.46	8.58	55,400
24 Feb 10	8.70000 +0.06	8.82	8.40	8.64	67,500
23 Feb 10	8.64000 +0.12	8.76	8.34	8.52	122,100
22 Feb 10	8.52000 -0.12	8.70	8.34	8.46	96,600
19 Feb 10	8.64000 +0.00	8.70	8.46	8.64	71,400
18 Feb 10	8.64000 -0.24	8.88	8.28	8.88	121,500
17 Feb 10	8.88000 +0.12	8.94	8.70	8.76	59,600
16 Feb 10	8.76000 +0.00	8.88	8.64	8.76	90,100
12 Feb 10	8.76000 +0.42	8.76	8.22	8.28	124,700
11 Feb 10	8.34000 +0.24	8.46	7.98	8.04	161,600
10 Feb 10	8.10000 -0.60	9.00	7.62	8.58	420,100
09 Feb 10	8.70000 -0.24	9.06	8.52	9.00	122,200
08 Feb 10	8.94000 +0.42	9.06	8.22	8.52	176,400
05 Feb 10	8.52000 +0.00	8.88	8.22	8.88	200,100
04 Feb 10	8.52000 -0.36	9.18	8.52	9.12	234,800
03 Feb 10	8.88000 +0.24	9.00	8.58	8.64	136,800
02 Feb 10	8.64000 -0.06	8.76	8.52	8.64	137,900
01 Feb 10	8.70000 -0.06	8.88	8.52	8.76	84,500
29 Jan 10	8.76000 +0.00	8.94	8.52	8.76	203,200
28 Jan 10	8.76000 -0.36	9.28	8.76	9.18	207,400
27 Jan 10	9.12000 -0.12	9.36	9.06	9.18	114,200
26 Jan 10	9.24000 -0.06	9.48	9.06	9.24	151,300
25 Jan 10	9.30000 -0.36	9.90	9.30	9.72	212,800
22 Jan 10	9.66000 -0.36	10.38	9.66	10.14	213,100
21 Jan 10	10.02000 -0.72	10.80	9.96	10.80	327,500
20 Jan 10	10.74000 +0.84	10.80	9.78	9.90	749,500
19 Jan 10	9.90000 +0.36	10.50	9.42	9.90	795,500
15 Jan 10	9.54000 +0.06	9.72	9.06	9.54	251,700
14 Jan 10	9.48000 +0.06	9.54	9.24	9.36	152,900
13 Jan 10	9.42000 +0.42	9.96	8.94	9.00	383,400
12 Jan 10	9.00000 -0.30	9.24	8.88	9.24	149,600
11 Jan 10	9.30000 +0.00	9.42	9.24	9.36	97,100
08 Jan 10	9.30000 +0.18	9.30	9.06	9.06	141,500
07 Jan 10	9.12000 +0.12	9.12	8.82	9.00	157,200
06 Jan 10	9.00000 -0.30	9.30	8.94	9.24	143,600
05 Jan 10	9.30000 -0.18	9.48	9.12	9.48	129,400
04 Jan 10	9.48000 +0.72	9.48	8.64	8.88	257,500
31 Dec 09	8.76000 -0.06	8.88	8.70	8.76	182,500
30 Dec 09	8.82000 -0.24	9.12	8.70	9.00	224,700
29 Dec 09	9.06000 -0.12	9.24	8.88	9.12	148,800
28 Dec 09	9.18000 +0.00	9.66	9.12	9.48	180,700