FUNDMANAGER.co.uk

Howmet Aerospace Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	211.63000 -8.40	218.21	204.85	218.00	5,381,772
19 Oct 26	220.03000 -0.93	222.43	218.67	220.97	2,193,328
16 Oct 26	220.96001 +1.26	224.99	220.60	220.80	2,966,690
15 Oct 26	219.70000 +2.16	220.62	211.08	216.92	3,422,982
14 Oct 26	217.53999 +0.70	219.88	215.44	216.99	2,733,048
13 Oct 26	216.84000 -3.97	220.03	214.33	219.48	3,557,198
12 Oct 26	220.81000 -4.45	225.56	220.35	225.44	1,949,672
09 Oct 26	225.25999 +2.70	226.22	220.83	222.04	2,670,250
08 Oct 26	222.56000 -0.19	224.75	219.63	220.72	2,648,515
07 Oct 26	222.75000 -8.85	228.50	222.06	228.03	2,587,586
06 Oct 26	231.60001 +2.03	231.73	225.10	229.66	2,340,640
05 Oct 26	229.57001 -1.70	232.30	228.59	231.74	2,233,474
02 Oct 26	231.27000 +2.89	232.85	226.39	230.47	2,239,603
01 Oct 26	228.38000 +2.20	229.75	224.88	225.65	2,631,625
30 Sep 26	226.17999 -4.76	231.69	226.02	231.69	2,670,321
29 Sep 26	230.94000 +2.62	232.30	228.00	228.66	1,841,786
28 Sep 26	228.32001 -4.16	231.90	227.00	230.99	1,817,492
25 Sep 26	232.48000 +3.10	233.42	228.91	231.00	2,193,129
24 Sep 26	229.38000 +0.60	232.63	225.62	226.59	2,228,093
23 Sep 26	228.78000 +3.42	230.37	224.24	226.00	2,414,109
22 Sep 26	225.36000 -2.01	227.93	223.28	227.69	2,468,155
21 Sep 26	227.37000 -2.30	231.91	226.36	230.50	2,772,470
18 Sep 26	229.67000 +3.91	230.35	224.24	225.78	4,544,186
17 Sep 26	225.75999 -1.97	229.51	223.36	229.17	2,459,603
16 Sep 26	227.73000 +3.06	229.25	224.85	226.23	3,257,357
15 Sep 26	224.67000 -2.46	232.17	223.28	231.59	4,042,679
14 Sep 26	227.13000 -2.48	229.38	223.03	226.24	2,829,355
11 Sep 26	229.61000 +1.70	232.36	227.73	231.72	3,678,626
10 Sep 26	227.91000 -4.71	232.39	227.57	231.54	4,416,006
09 Sep 26	232.62000 +1.09	238.64	226.30	232.71	5,719,209
08 Sep 26	231.53000 -27.74	246.50	229.32	242.81	11,676,698
04 Sep 26	259.26999 -1.22	263.34	258.14	260.00	2,823,772
03 Sep 26	260.48999 +7.53	260.74	254.01	255.86	3,232,958
02 Sep 26	252.96001 -1.93	257.77	250.14	257.77	3,637,512
01 Sep 26	254.89000 +9.94	255.78	248.70	249.46	5,542,079
31 Aug 26	244.95000 -19.90	250.79	240.38	248.25	9,622,561
28 Aug 26	264.85001 -2.80	268.39	261.62	268.39	1,650,780
27 Aug 26	267.64999 -1.69	269.01	263.67	268.78	2,721,427
26 Aug 26	269.34000 +5.30	271.17	264.10	266.13	1,609,673
25 Aug 26	264.04001 +0.75	270.06	262.65	268.85	1,806,099
24 Aug 26	263.29001 -8.39	271.50	261.09	270.47	2,403,785
21 Aug 26	271.67999 -1.96	276.82	270.89	276.36	1,924,971
20 Aug 26	273.64001 -9.84	285.07	272.08	281.31	2,130,991
19 Aug 26	283.48001 -9.17	293.40	283.02	293.40	2,639,442
18 Aug 26	292.64999 +3.53	293.33	284.00	286.40	1,777,945
17 Aug 26	289.12000 -0.06	291.38	287.21	289.18	1,547,405
14 Aug 26	289.17999 +6.36	289.99	281.73	282.38	1,922,400
13 Aug 26	282.82001 +1.19	283.60	276.26	282.35	2,450,730
12 Aug 26	281.63000 +0.29	286.18	281.16	285.00	1,567,128
11 Aug 26	281.34000 -2.37	287.11	280.75	285.16	1,265,335
10 Aug 26	283.70999 +1.83	286.88	282.50	285.00	2,121,822
07 Aug 26	281.88000 -7.84	294.70	280.89	291.45	1,866,892
06 Aug 26	289.72000 -1.70	310.00	288.53	299.00	3,272,927
05 Aug 26	291.42001 +3.22	292.88	288.96	289.25	2,204,553
04 Aug 26	288.20001 +1.86	291.59	283.69	290.00	2,182,288
03 Aug 26	286.34000 +4.08	287.04	279.70	284.37	1,509,216
31 Jul 26	282.26001 +4.98	285.14	278.00	281.32	2,176,214
30 Jul 26	277.28000 +4.49	278.76	270.25	275.75	1,989,504
29 Jul 26	272.79001 -13.25	286.04	272.73	285.20	2,403,362
28 Jul 26	286.04001 -1.90	288.98	281.35	287.99	2,673,653
27 Jul 26	287.94000 -1.32	295.28	282.80	292.44	2,149,274
24 Jul 26	289.26001 +2.17	293.00	286.46	287.36	1,689,197
23 Jul 26	287.09000 +6.39	288.66	278.61	280.49	2,413,625
22 Jul 26	280.70001 +1.70	282.04	277.48	278.76	1,607,203
21 Jul 26	279.00000 +7.02	279.74	271.75	274.24	1,302,863
20 Jul 26	271.98001 -0.45	277.49	270.33	274.60	1,525,241
17 Jul 26	272.42999 +1.24	277.79	265.75	269.35	2,061,740
16 Jul 26	271.19000 -8.05	279.20	267.76	275.83	1,843,600
15 Jul 26	279.23999 +2.46	279.98	271.25	278.66	1,829,323
14 Jul 26	276.78000 +5.50	277.45	271.79	273.41	1,646,270
13 Jul 26	271.28000 +0.43	275.49	268.95	269.16	1,569,675
10 Jul 26	270.85001 -2.92	274.06	265.01	273.45	1,429,329
09 Jul 26	273.76999 +2.19	277.52	272.94	276.08	1,322,009
08 Jul 26	271.57999 -3.85	273.66	268.81	271.40	1,690,342
07 Jul 26	275.42999 -2.48	276.92	267.73	275.60	2,265,974
06 Jul 26	277.91000 +7.50	280.50	272.89	272.99	2,381,479
02 Jul 26	270.41000 +3.00	277.65	267.07	271.90	2,252,308
01 Jul 26	267.41000 -1.45	273.48	266.44	271.34	2,755,097
30 Jun 26	268.85999 +0.29	274.09	264.21	271.99	3,315,356
29 Jun 26	268.57001 -0.30	271.71	264.10	268.58	4,984,616
26 Jun 26	268.87000 -4.27	270.67	258.59	269.00	17,480,412
25 Jun 26	273.14001 -2.92	281.45	269.83	276.32	4,792,787
24 Jun 26	276.06000 +0.93	279.14	274.23	275.03	2,795,643
23 Jun 26	275.13000 -5.23	279.15	269.22	276.46	2,996,943
22 Jun 26	280.35999 +2.70	280.67	275.50	278.22	2,519,591
18 Jun 26	277.66000 -5.57	290.63	276.01	288.32	4,352,864
17 Jun 26	283.23001 +5.81	285.63	273.55	275.43	2,674,752
16 Jun 26	277.42001 +6.98	280.71	272.26	273.07	2,766,700
15 Jun 26	270.44000 +5.77	273.05	268.57	270.90	2,257,860
12 Jun 26	264.67001 +0.07	268.03	261.09	267.94	1,797,083
11 Jun 26	264.60001 +15.11	264.66	250.85	251.38	2,435,878
10 Jun 26	249.49001 -7.67	256.77	248.34	256.77	2,574,502
09 Jun 26	257.16000 +10.61	257.34	243.68	249.23	3,036,852
08 Jun 26	246.55000 -5.35	254.54	245.20	254.53	2,250,993
05 Jun 26	251.89999 +2.57	257.03	248.12	248.74	2,078,861
04 Jun 26	249.33000 +0.70	251.05	244.63	248.22	2,136,932
03 Jun 26	248.63000 -2.09	252.08	246.20	249.54	1,947,498
02 Jun 26	250.72000 -4.80	256.57	249.01	254.12	2,677,697
01 Jun 26	255.52000 -2.73	257.28	249.03	253.62	2,715,615
29 May 26	258.25000 -1.64	259.58	254.34	258.84	6,497,683
28 May 26	259.89001 +1.87	262.48	255.53	260.00	2,037,201
27 May 26	258.01999 -3.87	263.48	255.50	262.50	1,999,020
26 May 26	261.89001 +5.34	263.19	258.93	260.71	1,777,078
22 May 26	256.54999 -3.34	261.89	255.45	261.88	1,689,174
21 May 26	259.89001 -1.32	262.09	257.33	259.50	1,631,505
20 May 26	261.20999 +8.09	262.70	255.33	256.26	2,439,251
19 May 26	253.12000 -3.87	256.00	250.85	254.71	1,913,994
18 May 26	256.98999 -3.36	263.82	255.79	260.00	1,754,890
15 May 26	260.35001 -12.02	268.34	260.00	266.22	2,372,669
14 May 26	272.37000 -0.73	274.73	267.00	274.52	1,538,294
13 May 26	273.10001 +3.34	276.67	267.60	270.68	2,095,486
12 May 26	269.76001 -3.82	274.95	266.84	273.61	2,199,278
11 May 26	273.57999 +3.02	275.16	266.03	269.35	2,719,859
08 May 26	270.56000 -1.98	275.82	269.21	273.42	3,185,741
07 May 26	272.54001 +16.11	280.74	266.05	275.80	5,781,000
06 May 26	256.42999 +13.74	258.30	249.64	250.72	4,265,851
05 May 26	242.69000 +2.99	245.74	242.01	243.03	1,711,850
04 May 26	239.70000 +0.19	242.40	238.35	239.99	1,798,017
01 May 26	239.50999 -3.53	244.60	237.87	243.57	1,533,434
30 Apr 26	243.03999 +6.52	244.06	235.87	236.29	2,423,162
29 Apr 26	236.52000 -3.91	241.79	234.61	241.00	2,306,301
28 Apr 26	240.42999 -1.27	245.36	237.28	241.76	2,651,342
27 Apr 26	241.70000 -0.74	242.46	238.01	241.93	1,858,270
24 Apr 26	242.44000 -3.72	245.26	239.73	244.43	1,445,658
23 Apr 26	246.16000 +5.28	251.24	241.73	242.35	2,316,043
22 Apr 26	240.88000 -6.84	250.22	233.32	250.00	3,577,516
21 Apr 26	247.72000 -7.90	255.20	245.72	254.43	2,040,017
20 Apr 26	255.62000 -0.07	257.15	252.40	255.62	1,841,936
17 Apr 26	255.69000 +8.09	258.74	251.33	251.33	2,274,121
16 Apr 26	247.60001 -6.44	255.54	246.36	254.37	1,867,496
15 Apr 26	254.03999 -3.99	258.07	252.41	257.12	1,685,923
14 Apr 26	258.03000 +1.89	259.82	255.90	257.28	1,629,242
13 Apr 26	256.14001 +3.47	256.30	249.38	251.43	1,974,268
10 Apr 26	252.67000 -1.39	254.64	249.29	253.36	1,187,203
09 Apr 26	254.06000 +4.06	257.37	249.26	249.26	1,878,066
08 Apr 26	250.00000 +13.98	253.00	245.92	245.92	2,084,288
07 Apr 26	236.02000 -0.55	236.92	232.08	233.26	1,295,155
06 Apr 26	236.57001 +3.89	236.61	231.15	232.40	1,498,186
02 Apr 26	232.67999 -6.36	237.76	230.97	234.55	1,753,193
01 Apr 26	239.03999 +8.58	240.38	233.63	234.02	2,650,783
31 Mar 26	230.46001 +7.47	233.22	225.00	227.13	3,243,179
30 Mar 26	222.99001 -4.91	230.89	220.51	230.51	2,045,344
27 Mar 26	227.89999 -2.61	230.98	227.37	230.23	1,656,125
26 Mar 26	230.50999 -11.11	238.66	229.78	237.50	1,604,081
25 Mar 26	241.62000 +2.11	243.66	240.77	242.00	1,590,306
24 Mar 26	239.50999 +3.47	239.57	231.76	233.65	1,929,029
23 Mar 26	236.03999 +4.83	241.85	232.60	235.01	2,178,333
20 Mar 26	231.21001 -1.73	233.00	227.68	231.38	4,123,640
19 Mar 26	232.94000 -8.99	239.30	230.98	237.87	3,020,129
18 Mar 26	241.92999 +1.69	245.23	240.98	242.28	2,476,115
17 Mar 26	240.24001 -0.49	242.62	234.26	241.65	2,329,563
16 Mar 26	240.73000 +3.98	242.60	238.53	241.23	2,982,903
13 Mar 26	236.75000 -7.07	246.37	232.82	245.26	2,632,120
12 Mar 26	243.82001 -7.83	251.54	239.60	251.54	2,860,554
11 Mar 26	251.64999 -2.26	253.91	248.03	252.52	1,971,147
10 Mar 26	253.91000 -0.23	257.38	251.68	253.41	1,949,006
09 Mar 26	254.14000 +4.01	254.24	243.62	247.35	2,589,800
06 Mar 26	250.13000 -2.26	253.25	246.35	249.76	2,299,034
05 Mar 26	252.39000 -7.70	259.64	249.02	258.00	3,075,565
04 Mar 26	260.09000 +1.25	260.76	256.13	260.32	1,483,583
03 Mar 26	258.84000 -6.27	261.04	252.51	259.52	2,157,008
02 Mar 26	265.10999 +2.58	267.31	259.00	263.00	2,127,525
27 Feb 26	262.53000 +2.22	262.63	257.49	258.48	3,301,155
26 Feb 26	260.31000 +0.67	260.94	254.86	259.75	1,552,903
25 Feb 26	259.64001 -1.31	261.83	255.82	259.98	1,878,494
24 Feb 26	260.95001 +3.91	261.69	253.15	256.50	1,567,964
23 Feb 26	257.04001 -1.06	258.50	255.27	256.08	2,152,674
20 Feb 26	258.10001 +6.80	258.83	251.39	252.13	3,061,632
19 Feb 26	251.30000 +1.95	251.68	245.00	246.77	2,430,979
18 Feb 26	249.35001 -3.20	254.28	247.10	254.03	3,187,532
17 Feb 26	252.55000 +2.34	254.57	246.02	247.19	3,357,710
13 Feb 26	250.21001 +5.42	255.90	246.70	248.83	3,213,316
12 Feb 26	244.78999 +13.94	256.70	235.79	235.81	5,008,672
11 Feb 26	230.85001 +6.38	233.60	227.00	229.33	4,368,542
10 Feb 26	224.47000 -0.68	227.51	224.04	225.70	2,503,381
09 Feb 26	225.14999 +1.99	226.12	220.38	222.48	3,048,578
06 Feb 26	223.16000 +13.53	223.70	213.97	213.97	2,902,197
05 Feb 26	209.63000 +1.02	212.63	206.23	207.04	2,237,631
04 Feb 26	208.61000 -4.88	214.00	204.85	213.04	3,459,991
03 Feb 26	213.49001 +6.28	214.31	210.14	210.87	3,484,213
02 Feb 26	207.21001 -0.87	209.20	204.55	206.81	2,350,574
30 Jan 26	208.08000 -0.85	212.00	207.78	207.78	4,290,826
29 Jan 26	208.92999 -1.91	213.59	208.14	211.76	3,232,492
28 Jan 26	210.84000 -4.69	215.15	208.30	214.32	3,923,903
27 Jan 26	215.53000 +0.14	218.48	214.24	216.65	2,623,924
26 Jan 26	215.39000 +0.50	218.02	213.94	214.44	2,733,976
23 Jan 26	214.89000 -2.81	219.00	213.80	217.81	3,492,863
22 Jan 26	217.70000 -7.30	226.00	216.12	224.34	3,796,470
21 Jan 26	225.00000 +4.64	226.74	220.51	221.95	2,281,156
20 Jan 26	220.36000 -4.53	226.62	217.85	223.04	2,422,444
16 Jan 26	224.89000 +0.63	225.80	223.05	224.49	1,663,733
15 Jan 26	224.25999 +4.01	226.87	222.46	222.46	2,092,790
14 Jan 26	220.25000 +0.61	221.76	215.88	219.30	2,135,615
13 Jan 26	219.64000 -0.51	223.61	219.08	221.34	2,486,904
12 Jan 26	220.14999 +1.88	221.43	216.59	218.16	2,075,419
09 Jan 26	218.27000 +8.25	219.39	212.03	212.03	2,343,884
08 Jan 26	210.02000 -0.88	217.00	205.88	215.48	3,239,617
07 Jan 26	210.89999 -3.79	216.35	210.71	215.44	2,128,704
06 Jan 26	214.69000 +1.77	216.38	211.23	213.59	2,416,397
05 Jan 26	212.92000 +1.21	215.59	209.14	212.11	2,737,220
02 Jan 26	211.71001 +6.69	211.73	204.15	205.49	1,673,338
31 Dec 25	205.02000 -2.79	208.34	204.83	208.04	1,191,576
30 Dec 25	207.81000 -1.68	209.48	207.13	209.29	1,010,780
29 Dec 25	209.49001 -1.73	211.36	208.88	210.50	1,433,296
26 Dec 25	211.22000 -0.95	212.52	210.02	211.57	907,612
24 Dec 25	212.17000 +2.60	212.46	209.74	210.59	835,373
23 Dec 25	209.57001 +1.40	210.43	207.90	208.04	1,411,452
22 Dec 25	208.17000 +4.68	209.24	201.42	205.00	1,913,722
19 Dec 25	203.49001 +5.49	203.80	198.50	198.97	3,355,437
18 Dec 25	198.00000 +6.81	200.06	193.58	193.70	2,898,458
17 Dec 25	191.19000 -3.99	197.91	191.04	195.20	2,630,722
16 Dec 25	195.17999 -2.06	196.22	192.51	194.67	3,000,482
15 Dec 25	197.24001 -1.07	201.21	195.74	198.20	2,170,628
12 Dec 25	198.31000 +2.42	201.66	195.70	198.18	2,452,433
11 Dec 25	195.89000 +3.50	196.24	189.19	191.65	1,971,008
10 Dec 25	192.39000 +1.03	194.37	190.32	191.97	2,296,003
09 Dec 25	191.36000 -2.28	195.05	191.24	193.60	2,233,904
08 Dec 25	193.64000 +2.66	194.69	190.81	191.69	2,652,533
05 Dec 25	190.98000 -5.29	197.16	188.83	197.00	2,754,339
04 Dec 25	196.27000 +1.98	197.75	193.20	193.95	1,976,788
03 Dec 25	194.28999 -1.97	196.88	192.05	196.65	1,850,605
02 Dec 25	196.25999 -2.48	201.22	194.97	200.66	2,550,750
01 Dec 25	198.74001 -5.85	203.57	198.50	203.00	1,757,140
28 Nov 25	204.59000 -0.04	207.77	202.68	206.15	688,589
26 Nov 25	204.63000 +0.95	207.44	204.20	204.20	1,962,129
25 Nov 25	203.67999 +3.56	204.40	198.73	201.97	3,025,555
24 Nov 25	200.12000 +2.84	201.17	196.98	197.61	2,973,541
21 Nov 25	197.28000 -0.64	198.65	192.76	197.00	2,927,913
20 Nov 25	197.92000 -4.14	207.85	197.57	206.72	2,480,035
19 Nov 25	202.06000 +0.84	205.35	200.66	201.22	2,131,196
18 Nov 25	201.22000 +0.94	202.36	196.64	200.81	1,968,196
17 Nov 25	200.28000 -3.01	204.70	199.00	203.97	1,463,901
14 Nov 25	203.28999 +1.99	205.00	197.00	200.00	1,573,858
13 Nov 25	201.30000 -3.77	205.86	200.26	205.86	2,980,657
12 Nov 25	205.07001 -3.83	210.32	204.75	208.57	2,133,055
11 Nov 25	208.89999 -0.84	209.96	204.80	208.27	1,423,870
10 Nov 25	209.74001 +3.08	211.77	206.87	208.83	1,406,982
07 Nov 25	206.66000 +0.94	207.40	201.32	204.69	2,262,074
06 Nov 25	205.72000 -0.59	208.24	204.67	206.12	1,882,992
05 Nov 25	206.31000 +1.29	207.44	203.03	203.03	1,403,812
04 Nov 25	205.02000 -1.72	205.54	200.59	203.07	1,894,596
03 Nov 25	206.74001 +0.79	210.49	206.54	208.10	3,134,297
31 Oct 25	205.95000 +4.18	209.80	202.87	202.87	3,317,147
30 Oct 25	201.77000 -1.71	211.95	200.00	201.12	3,977,460
29 Oct 25	203.48000 +2.44	205.15	199.66	201.07	2,517,363
28 Oct 25	201.03999 -0.80	205.29	200.85	203.00	2,039,164
27 Oct 25	201.84000 +3.33	202.84	200.00	201.17	1,649,485
24 Oct 25	198.50999 -1.59	202.50	198.25	201.70	2,092,105
23 Oct 25	200.10001 +8.87	200.20	191.50	191.61	2,279,329
22 Oct 25	191.23000 -5.95	200.00	188.86	197.79	2,250,958
21 Oct 25	197.17999 +4.66	197.84	193.08	193.24	2,022,624
20 Oct 25	192.52000 +2.84	193.50	190.59	191.63	1,030,141
17 Oct 25	189.67999 -2.00	191.35	187.46	189.84	1,508,842
16 Oct 25	191.67999 -0.59	194.45	190.38	192.98	1,349,888
15 Oct 25	192.27000 -0.76	196.07	189.03	194.48	1,212,905
14 Oct 25	193.03000 +3.04	194.95	186.88	188.00	1,880,893
13 Oct 25	189.99001 +5.90	190.79	185.83	186.08	1,671,661
10 Oct 25	184.09000 -4.74	190.14	183.83	188.75	1,723,579
09 Oct 25	188.83000 -2.82	192.93	188.59	192.57	1,110,801
08 Oct 25	191.64999 +0.19	193.83	190.26	192.55	1,260,603
07 Oct 25	191.46001 +0.98	191.51	188.85	190.42	1,483,452
06 Oct 25	190.48000 +1.23	190.98	186.59	188.49	1,743,082
03 Oct 25	189.25000 -1.83	192.02	186.89	191.97	1,611,979
02 Oct 25	191.08000 -3.77	196.13	190.15	195.12	2,127,990
01 Oct 25	194.85001 -1.38	198.48	193.04	194.16	2,047,512
30 Sep 25	196.23000 +4.31	196.66	191.93	192.39	2,361,858
29 Sep 25	191.92000 -1.23	196.39	189.92	194.69	2,466,283
26 Sep 25	193.14999 +3.30	194.89	191.13	192.00	2,339,698
25 Sep 25	189.85001 -0.37	190.37	186.73	189.53	1,325,311
24 Sep 25	190.22000 -3.36	194.69	190.09	194.56	1,712,593
23 Sep 25	193.58000 +1.43	194.35	189.72	192.45	2,221,632
22 Sep 25	192.14999 +1.92	192.80	190.00	192.50	2,101,108
19 Sep 25	190.23000 -1.61	192.99	186.30	192.90	4,592,467
18 Sep 25	191.84000 +6.45	192.25	182.78	184.67	2,204,241
17 Sep 25	185.39000 -2.07	188.25	183.24	187.58	1,762,759
16 Sep 25	187.46001 -1.79	190.29	186.47	189.50	3,285,597
15 Sep 25	189.25000 +3.48	189.50	186.00	186.00	1,812,187
12 Sep 25	185.77000 +1.56	187.26	184.50	185.00	1,817,451
11 Sep 25	184.21001 +0.41	185.66	181.36	184.39	1,998,251
10 Sep 25	183.80000 +4.82	184.23	179.62	180.00	1,995,527
09 Sep 25	178.98000 -0.45	179.49	176.32	178.78	1,399,433
08 Sep 25	179.42999 +1.23	180.55	178.28	178.28	1,777,422
05 Sep 25	178.20000 -1.33	181.39	173.38	180.25	2,016,705
04 Sep 25	179.53000 +5.04	180.95	174.66	174.87	2,265,845
03 Sep 25	174.49001 +1.27	174.51	172.41	173.40	1,648,801
02 Sep 25	173.22000 -0.88	173.59	170.81	172.31	1,995,246
29 Aug 25	174.10001 -2.06	176.54	172.52	176.15	1,665,696
28 Aug 25	176.16000 +0.51	177.46	175.30	175.75	2,313,325
27 Aug 25	175.64999 -0.27	176.67	174.94	175.49	1,926,820
26 Aug 25	175.92000 +4.68	176.23	171.40	172.10	4,060,092
25 Aug 25	171.24001 +0.24	174.73	170.85	171.35	1,945,758
22 Aug 25	171.00000 -2.25	175.07	170.24	174.10	2,996,379
21 Aug 25	173.25000 +1.31	174.49	171.26	171.85	2,261,709
20 Aug 25	171.94000 +0.04	172.65	169.45	171.50	2,762,921
19 Aug 25	171.89999 -1.15	174.19	171.04	172.25	2,274,362
18 Aug 25	173.05000 +1.80	173.48	170.80	171.96	2,241,148
15 Aug 25	171.25000 -4.74	176.00	170.34	176.00	3,265,040
14 Aug 25	175.99001 -0.81	177.41	174.17	176.40	2,004,073
13 Aug 25	176.80000 -4.10	181.81	172.52	181.57	3,174,738
12 Aug 25	180.89999 +1.02	181.30	178.38	180.81	1,256,264
11 Aug 25	179.88000 -0.87	181.87	178.16	180.67	1,449,686
08 Aug 25	180.75000 -0.83	183.41	178.79	182.77	1,588,833
07 Aug 25	181.58000 -0.48	182.97	178.00	181.64	1,890,145
06 Aug 25	182.06000 +2.74	182.68	178.05	179.40	2,018,086
05 Aug 25	179.32001 -1.84	182.98	177.67	182.00	2,986,805
04 Aug 25	181.16000 -3.10	186.55	180.74	185.50	3,729,122
01 Aug 25	184.25999 +4.49	186.37	174.02	177.00	5,089,428
31 Jul 25	179.77000 -12.37	188.80	171.78	187.78	8,508,768
30 Jul 25	192.14000 +2.97	193.26	188.48	189.03	2,971,682
29 Jul 25	189.17000 +1.00	191.20	188.73	190.81	2,289,596
28 Jul 25	188.17000 -1.35	190.43	187.15	190.12	2,338,015
25 Jul 25	189.52000 +2.72	190.94	187.01	187.63	1,915,679
24 Jul 25	186.80000 +0.40	188.33	186.10	187.35	2,903,525
23 Jul 25	186.39999 +3.06	186.78	183.10	183.81	2,769,886
22 Jul 25	183.34000 -4.49	186.89	180.27	185.01	3,283,255
21 Jul 25	187.83000 -2.66	190.67	187.29	190.50	2,098,404
18 Jul 25	190.49001 +1.66	191.60	188.50	189.12	2,265,279
17 Jul 25	188.83000 +4.53	189.48	185.25	185.99	3,040,976
16 Jul 25	184.30000 -0.38	185.68	181.00	185.07	1,843,512
15 Jul 25	184.67999 +0.36	185.12	182.15	184.50	1,918,785
14 Jul 25	184.32001 +4.64	184.66	179.36	180.20	2,085,288
11 Jul 25	179.67999 +1.15	180.31	178.00	178.39	1,748,339
10 Jul 25	178.53000 -2.89	182.70	176.63	181.93	2,824,780
09 Jul 25	181.42000 +1.96	182.44	179.00	181.40	2,306,283
08 Jul 25	179.46001 -0.79	181.34	174.14	179.99	3,289,066
07 Jul 25	180.25000 -0.81	182.32	178.78	180.95	2,865,229
03 Jul 25	181.06000 +5.11	181.06	176.07	176.69	1,766,373
02 Jul 25	175.95000 -0.27	176.96	173.50	175.37	3,250,144
01 Jul 25	176.22000 -9.91	186.35	176.02	183.88	6,061,306
30 Jun 25	186.13000 +1.23	187.51	182.16	183.04	4,564,919
27 Jun 25	184.89999 +8.05	185.52	177.48	177.48	23,827,752
26 Jun 25	176.85001 +0.77	179.32	175.85	178.58	4,382,137
25 Jun 25	176.08000 -0.49	178.69	175.28	177.73	2,692,864
24 Jun 25	176.57001 +0.94	177.50	173.78	177.00	2,509,698
23 Jun 25	175.63000 +2.29	175.78	172.39	172.90	2,427,107
20 Jun 25	173.34000 +3.11	173.46	169.06	171.71	4,597,637
18 Jun 25	170.23000 -1.89	173.63	169.93	172.01	2,343,640
17 Jun 25	172.12000 +0.52	172.92	170.87	171.47	1,965,541
16 Jun 25	171.60001 +0.40	174.39	171.29	172.79	2,340,010
13 Jun 25	171.20000 -0.32	172.55	170.10	170.92	2,418,598
12 Jun 25	171.52000 +0.78	172.01	168.50	168.68	2,280,959
11 Jun 25	170.74001 +2.12	172.10	165.51	169.07	2,979,988
10 Jun 25	168.62000 -4.25	173.41	166.87	171.50	5,076,998
09 Jun 25	172.87000 -2.50	176.87	172.79	176.57	2,277,916
06 Jun 25	175.37000 +0.36	177.25	174.60	175.84	1,656,190
05 Jun 25	175.00999 +1.07	175.44	173.18	174.98	1,989,111
04 Jun 25	173.94000 +1.33	175.26	172.76	173.30	2,118,813
03 Jun 25	172.61000 -0.04	174.66	170.17	172.56	2,764,455
02 Jun 25	172.64999 +2.76	172.76	169.92	170.24	2,287,840
30 May 25	169.89000 -0.20	170.79	167.90	169.54	4,750,292
29 May 25	170.09000 -0.23	171.30	168.29	170.11	3,286,005
28 May 25	170.32001 +0.63	171.51	169.35	169.75	2,781,497
27 May 25	169.69000 +4.60	169.81	167.14	167.27	2,845,123
23 May 25	165.09000 +2.08	166.02	160.01	161.58	2,045,869
22 May 25	163.00999 +0.25	164.35	161.53	162.56	2,073,469
21 May 25	162.75999 -2.34	165.70	162.16	164.34	1,858,801
20 May 25	165.10001 -1.14	166.50	164.08	165.74	1,836,152
19 May 25	166.24001 +3.44	166.38	160.40	162.50	2,585,664
16 May 25	162.80000 +1.51	162.91	160.59	161.13	1,839,414
15 May 25	161.28999 +1.83	161.72	159.00	159.00	4,660,646
14 May 25	159.46001 +1.16	160.83	158.12	158.79	3,505,186
13 May 25	158.30000 +1.34	160.14	155.22	156.62	3,635,342
12 May 25	156.96001 -0.45	161.58	155.61	160.62	4,990,823
09 May 25	157.41000 -0.09	158.97	154.72	157.90	2,232,699
08 May 25	157.50000 +0.38	159.04	157.05	158.69	2,806,176
07 May 25	157.12000 +1.32	157.43	154.31	155.63	2,908,231
06 May 25	155.80000 +1.46	156.80	150.63	151.32	2,646,364
05 May 25	154.34000 +0.27	155.59	152.82	153.07	1,880,594
02 May 25	154.07001 +6.04	154.73	150.21	150.21	3,652,086
01 May 25	148.03000 +9.45	150.48	144.71	146.46	4,819,591
30 Apr 25	138.58000 +1.08	138.97	134.81	135.10	3,140,949
29 Apr 25	137.50000 +1.15	138.41	135.75	136.00	2,450,157
28 Apr 25	136.35001 +0.59	139.61	135.06	138.27	2,878,883
25 Apr 25	135.75999 +2.27	136.46	133.74	134.30	1,603,441
24 Apr 25	133.49001 +3.79	134.34	129.28	129.28	2,224,306
23 Apr 25	129.70000 +5.40	132.31	127.50	129.19	2,931,645
22 Apr 25	124.30000 +4.83	125.02	121.07	121.29	2,234,612
21 Apr 25	119.47000 -3.76	122.99	118.09	122.49	2,006,285
17 Apr 25	123.23000 -0.70	125.14	122.96	123.58	2,189,090
16 Apr 25	123.93000 -0.54	126.30	122.25	123.90	2,864,167
15 Apr 25	124.47000 -2.99	126.57	123.05	123.60	3,606,937
14 Apr 25	127.46000 +1.79	129.08	126.26	128.45	2,011,548
11 Apr 25	125.67000 +1.48	126.35	121.93	123.37	2,035,989
10 Apr 25	124.19000 -3.90	127.45	120.34	124.88	3,073,864
09 Apr 25	128.09000 +13.47	129.46	112.08	113.28	5,275,036
08 Apr 25	114.62000 -1.16	122.95	112.69	122.23	4,242,076
07 Apr 25	115.78000 +3.45	119.25	105.04	107.41	5,805,735
04 Apr 25	112.33000 -12.67	117.22	109.42	115.95	6,664,433
03 Apr 25	125.00000 -8.90	130.00	124.80	127.80	2,372,619
02 Apr 25	133.89999 +2.12	134.13	129.00	129.17	1,749,361
01 Apr 25	131.78000 +2.05	131.99	128.02	128.93	2,241,791
31 Mar 25	129.73000 +0.04	130.67	124.17	127.46	3,282,139
28 Mar 25	129.69000 -2.74	133.01	128.54	131.63	1,945,686
27 Mar 25	132.42999 -1.71	134.68	130.73	133.58	1,543,373
26 Mar 25	134.14000 -3.58	138.06	133.83	137.87	2,733,412
25 Mar 25	137.72000 +1.62	137.81	134.90	136.55	2,661,801
24 Mar 25	136.10001 +5.25	136.49	132.38	133.27	2,406,863
21 Mar 25	130.85001 -0.82	131.54	128.81	131.17	3,841,503
20 Mar 25	131.67000 -0.31	133.36	129.90	130.32	2,075,299
19 Mar 25	131.98000 +3.73	133.00	128.75	128.88	2,427,355
18 Mar 25	128.25000 -1.02	129.00	124.34	128.14	2,593,999
17 Mar 25	129.27000 +2.76	130.15	125.31	125.70	2,275,760
14 Mar 25	126.51000 +3.74	126.75	123.13	125.00	2,564,349
13 Mar 25	122.77000 -5.16	128.00	121.60	127.00	3,882,560
12 Mar 25	127.93000 +2.43	129.37	125.09	129.00	2,474,099
11 Mar 25	125.50000 +3.19	126.89	122.38	122.47	4,067,533
10 Mar 25	122.31000 -2.09	123.31	120.32	121.00	4,416,574
07 Mar 25	124.40000 -0.09	125.01	119.03	123.46	5,132,740
06 Mar 25	124.49000 -5.81	129.12	123.73	127.61	3,090,095
05 Mar 25	130.30000 +3.28	131.72	126.78	127.61	3,285,100
04 Mar 25	127.02000 -4.00	129.94	123.03	127.66	5,528,935
03 Mar 25	131.02000 -5.58	139.25	130.87	137.93	3,224,494
28 Feb 25	136.60001 +3.18	136.77	132.60	133.39	4,363,330
27 Feb 25	133.42000 +1.44	135.59	131.84	133.53	2,760,085
26 Feb 25	131.98000 +1.75	135.23	131.18	131.63	2,720,569
25 Feb 25	130.23000 +0.67	131.61	126.69	129.96	2,614,926
24 Feb 25	129.56000 -0.27	133.21	127.68	131.38	3,562,740
21 Feb 25	129.83000 -8.61	138.87	129.54	138.77	3,518,774
20 Feb 25	138.44000 -0.95	139.53	135.12	139.30	3,030,096
19 Feb 25	139.39000 +2.72	140.55	136.53	136.53	2,903,323
18 Feb 25	136.67000 +3.25	137.41	134.10	136.25	3,219,021
14 Feb 25	133.42000 +5.34	133.92	126.89	128.87	4,278,503
13 Feb 25	128.08000 -0.01	128.68	122.72	125.64	4,829,405
12 Feb 25	128.09000 -1.23	129.95	127.61	127.69	3,334,428
11 Feb 25	129.32001 +1.12	129.57	126.81	128.38	1,522,384
10 Feb 25	128.20000 +0.50	128.73	126.72	128.42	1,759,989
07 Feb 25	127.70000 -1.30	129.69	127.34	129.26	1,557,397
06 Feb 25	129.00000 +1.20	129.00	127.02	128.00	2,327,053
05 Feb 25	127.80000 +2.32	128.29	125.85	126.23	1,797,212
04 Feb 25	125.48000 -0.90	127.67	124.74	127.40	1,901,322
03 Feb 25	126.38000 -0.20	127.05	123.50	124.35	1,907,869
31 Jan 25	126.58000 -0.79	128.31	125.93	128.00	2,363,137
30 Jan 25	127.37000 +1.01	127.75	125.51	126.92	2,419,401
29 Jan 25	126.36000 -0.05	127.15	125.78	126.38	1,958,999
28 Jan 25	126.41000 +4.33	126.64	124.00	124.52	3,627,287
27 Jan 25	122.08000 -4.95	124.72	119.89	122.70	3,448,790
24 Jan 25	127.03000 -0.71	127.55	126.24	127.00	2,102,857
23 Jan 25	127.74000 +1.03	129.10	126.93	127.46	3,047,648
22 Jan 25	126.71000 -0.45	128.33	125.84	128.03	2,599,513
21 Jan 25	127.16000 +1.86	129.10	126.13	127.65	3,341,010
17 Jan 25	125.30000 +2.32	126.26	122.70	124.03	3,899,736
16 Jan 25	122.98000 +1.12	123.55	121.47	123.00	2,888,950
15 Jan 25	121.86000 +2.67	124.15	120.45	122.81	4,736,858
14 Jan 25	119.19000 +4.44	119.28	115.79	116.28	3,172,254
13 Jan 25	114.75000 +2.11	114.99	110.79	111.00	2,205,642
10 Jan 25	112.64000 -2.41	114.73	112.52	113.80	2,474,266
08 Jan 25	115.05000 +3.39	115.16	111.11	111.81	2,298,757
07 Jan 25	111.66000 -0.81	112.88	109.79	112.52	2,569,540
06 Jan 25	112.47000 -0.29	114.36	111.99	113.72	2,054,144
03 Jan 25	112.76000 +1.97	113.68	110.59	111.17	2,132,760
02 Jan 25	110.79000 +1.42	112.46	109.50	110.20	2,069,252
31 Dec 24	109.37000 -0.91	110.77	108.87	110.63	1,316,944
30 Dec 24	110.28000 -0.95	110.76	108.16	109.33	1,180,317
27 Dec 24	111.23000 -1.30	112.52	110.22	111.70	1,360,143
26 Dec 24	112.53000 +0.49	112.69	110.96	111.65	753,117
24 Dec 24	112.04000 +1.50	112.10	110.06	110.55	615,504
23 Dec 24	110.54000 -0.29	110.78	108.88	110.03	1,507,052
20 Dec 24	110.83000 +1.48	111.39	108.33	108.33	5,186,737
19 Dec 24	109.35000 +1.66	110.80	108.53	109.57	2,885,121
18 Dec 24	107.69000 -4.24	112.31	107.53	112.20	2,440,057
17 Dec 24	111.93000 -1.35	112.58	110.52	111.99	2,759,364
16 Dec 24	113.28000 -0.15	114.31	112.56	114.00	1,907,293
13 Dec 24	113.43000 -0.27	114.80	113.12	114.24	1,563,866
12 Dec 24	113.70000 -2.38	116.39	113.70	116.15	2,114,690
11 Dec 24	116.08000 +2.00	116.33	114.91	115.42	2,377,567
10 Dec 24	114.08000 +0.33	115.26	113.52	113.76	1,750,615
09 Dec 24	113.75000 -4.56	118.20	112.90	117.76	3,011,130
06 Dec 24	118.31000 -1.76	120.71	117.57	120.10	1,912,654
05 Dec 24	120.07000 -0.02	120.70	119.25	120.00	2,126,861
04 Dec 24	120.09000 +0.98	120.24	118.81	119.11	2,111,695
03 Dec 24	119.11000 +1.42	119.40	117.64	118.25	2,238,142
02 Dec 24	117.69000 -0.69	118.69	117.29	118.69	2,918,517
29 Nov 24	118.38000 +1.68	118.90	117.38	118.24	1,352,036
27 Nov 24	116.70000 -0.48	117.56	115.84	117.17	1,765,388
26 Nov 24	117.18000 +1.34	117.56	115.91	116.00	1,946,640
25 Nov 24	115.84000 -2.60	118.34	115.06	117.59	2,892,542
22 Nov 24	118.44000 +1.46	118.80	116.37	117.87	4,582,004
21 Nov 24	116.98000 -1.12	119.28	116.94	118.10	2,578,012
20 Nov 24	118.10000 +2.10	118.20	115.09	117.07	3,503,901
19 Nov 24	116.00000 +2.83	116.03	113.00	113.19	2,368,196
18 Nov 24	113.17000 +1.16	113.44	111.73	112.04	1,816,734
15 Nov 24	112.01000 -1.21	113.08	111.14	112.30	2,181,079
14 Nov 24	113.22000 -2.55	116.74	112.44	115.77	2,588,393
13 Nov 24	115.77000 +2.19	116.59	114.17	114.72	2,247,152
12 Nov 24	113.58000 -1.10	115.51	112.32	115.00	1,755,300
11 Nov 24	114.68000 +1.03	115.98	114.04	115.25	1,533,531
08 Nov 24	113.65000 +2.43	114.08	111.01	112.00	2,000,771
07 Nov 24	111.22000 -3.64	115.00	111.14	114.35	2,577,723
06 Nov 24	114.86000 +12.70	115.38	106.18	111.05	5,765,894
05 Nov 24	102.16000 +2.32	102.16	99.90	100.29	2,549,737
04 Nov 24	99.84000 -0.19	101.04	99.40	100.16	1,728,653
01 Nov 24	100.03000 +0.31	101.00	99.80	100.60	1,522,282
31 Oct 24	99.72000 -1.42	101.48	99.10	100.86	2,670,928
30 Oct 24	101.14000 +1.05	101.35	99.81	100.10	3,407,860
29 Oct 24	100.09000 -2.29	101.22	98.83	101.06	2,748,536
28 Oct 24	102.38000 +0.99	102.60	101.31	102.08	2,208,835
25 Oct 24	101.39000 +0.77	101.84	100.68	101.00	1,382,577
24 Oct 24	100.62000 -2.21	102.07	99.15	100.20	1,972,050
23 Oct 24	102.83000 +0.18	103.81	102.50	102.69	1,851,388
22 Oct 24	102.65000 -3.67	105.83	101.83	105.55	2,767,058
21 Oct 24	106.32000 +0.78	106.93	105.72	106.11	1,699,137
18 Oct 24	105.54000 -0.67	106.76	104.74	106.76	1,658,139
17 Oct 24	106.21000 +0.90	106.74	105.58	106.02	2,368,440
16 Oct 24	105.31000 +1.40	105.45	103.92	104.01	1,509,646
15 Oct 24	103.91000 +1.26	104.29	102.21	102.90	2,474,852
14 Oct 24	102.65000 -1.17	104.00	102.19	103.82	2,543,719
11 Oct 24	103.82000 +1.72	104.42	102.14	102.16	1,623,669
10 Oct 24	102.10000 -1.60	103.32	101.62	103.30	1,444,980
09 Oct 24	103.70000 +0.71	104.10	102.60	103.11	1,474,665
08 Oct 24	102.99000 +0.16	104.24	102.94	103.83	1,465,441
07 Oct 24	102.83000 +0.80	103.38	101.39	101.75	1,743,604
04 Oct 24	102.03000 +1.28	103.00	101.03	101.81	2,063,335
03 Oct 24	100.75000 -0.54	102.25	100.14	101.48	2,418,735
02 Oct 24	101.29000 +0.37	102.13	100.03	100.94	1,763,008
01 Oct 24	100.92000 +0.67	101.70	98.90	99.98	2,084,508
30 Sep 24	100.25000 +1.04	100.37	97.86	98.55	2,005,714
27 Sep 24	99.21000 -0.09	99.71	98.59	99.30	1,543,588
26 Sep 24	99.30000 -0.42	100.62	99.02	100.29	1,454,556
25 Sep 24	99.72000 +0.40	100.51	99.38	99.65	1,547,477
24 Sep 24	99.32000 +0.69	99.60	98.04	98.62	3,043,144
23 Sep 24	98.63000 +1.18	98.97	97.23	97.54	2,082,932
20 Sep 24	97.45000 +0.02	98.29	96.52	97.25	6,550,394
19 Sep 24	97.43000 +2.75	97.52	95.46	96.94	2,520,109
18 Sep 24	94.68000 +0.09	95.96	94.26	94.94	1,714,678
17 Sep 24	94.59000 -0.55	95.25	93.51	95.24	2,040,832
16 Sep 24	95.14000 -0.14	96.55	94.13	95.71	2,284,549
13 Sep 24	95.28000 +1.05	95.97	92.77	93.50	2,815,679
12 Sep 24	94.23000 +0.14	95.11	93.60	94.10	1,842,260
11 Sep 24	94.09000 +0.94	94.25	91.03	93.18	1,440,703
10 Sep 24	93.15000 -0.54	94.09	92.20	94.09	2,120,862
09 Sep 24	93.69000 +2.25	94.62	92.53	93.10	1,803,456
06 Sep 24	91.44000 -2.77	94.15	90.71	94.00	4,136,985
05 Sep 24	94.21000 -0.14	94.81	93.05	94.08	3,001,812
04 Sep 24	94.35000 +1.33	94.71	92.58	92.90	2,138,962
03 Sep 24	93.02000 -3.64	97.90	92.45	97.16	3,271,479
30 Aug 24	96.66000 -0.30	97.49	95.31	97.16	3,188,796
29 Aug 24	96.96000 +0.44	97.75	95.66	96.84	1,949,366
28 Aug 24	96.52000 -0.43	98.15	96.18	97.55	1,947,409
27 Aug 24	96.95000 +0.31	97.19	95.42	96.39	1,961,772
26 Aug 24	96.64000 -0.44	97.86	96.58	96.91	1,677,206
23 Aug 24	97.08000 +0.53	97.57	96.41	96.80	1,158,202
22 Aug 24	96.55000 +0.29	97.09	96.07	96.25	1,437,639
21 Aug 24	96.26000 +0.63	96.61	95.55	95.80	1,322,999
20 Aug 24	95.63000 -0.74	96.71	94.92	96.45	1,367,860
19 Aug 24	96.37000 +0.55	96.45	95.40	95.58	1,971,351
16 Aug 24	95.82000 +0.24	96.22	95.19	95.50	1,350,979
15 Aug 24	95.58000 +1.70	95.84	93.91	95.25	2,144,709
14 Aug 24	93.88000 -0.04	95.07	92.94	93.96	1,983,170
13 Aug 24	93.92000 +1.09	93.96	92.63	93.40	3,058,866
12 Aug 24	92.83000 -0.26	93.53	92.21	93.13	2,236,539
09 Aug 24	93.09000 +1.13	93.18	91.19	92.15	1,961,222
08 Aug 24	91.96000 +4.04	92.52	88.52	88.88	3,333,297
07 Aug 24	87.92000 -1.16	90.82	87.64	90.32	2,290,133
06 Aug 24	89.08000 +2.33	91.00	88.00	88.42	3,275,219
05 Aug 24	86.75000 -3.41	87.42	85.39	86.13	6,636,696
02 Aug 24	90.16000 -4.71	93.75	89.81	93.45	4,454,848
01 Aug 24	94.87000 -0.83	97.29	94.10	96.65	3,140,489
31 Jul 24	95.70000 +1.89	96.93	92.66	94.38	4,050,614
30 Jul 24	93.81000 +10.96	94.89	91.09	92.55	7,825,642
29 Jul 24	82.85000 +0.17	83.96	82.21	83.68	3,834,897
26 Jul 24	82.68000 +0.34	83.29	81.41	82.81	2,903,005
25 Jul 24	82.34000 +2.75	83.65	79.63	80.00	5,342,536
24 Jul 24	79.59000 -2.82	82.14	79.49	81.95	2,670,215
23 Jul 24	82.41000 +2.16	82.86	79.91	80.19	3,515,115
22 Jul 24	80.25000 +2.22	80.27	78.34	78.53	4,039,703
19 Jul 24	78.03000 -0.75	78.90	77.49	78.83	1,882,459
18 Jul 24	78.78000 +0.92	78.94	77.22	78.00	4,132,815
17 Jul 24	77.86000 -3.52	80.71	77.84	80.23	2,558,905
16 Jul 24	81.38000 +2.48	81.53	79.40	79.40	3,374,276
15 Jul 24	78.90000 -0.33	79.86	78.79	79.64	2,703,098
12 Jul 24	79.23000 -0.43	80.31	79.10	80.25	2,129,376
11 Jul 24	79.66000 -0.52	80.88	79.42	80.09	2,603,072
10 Jul 24	80.18000 -0.06	81.19	80.11	80.54	2,683,566
09 Jul 24	80.24000 -0.23	81.25	80.17	80.53	1,840,666
08 Jul 24	80.47000 +1.67	80.51	79.27	79.27	2,150,221
05 Jul 24	78.80000 -0.53	79.64	78.00	79.46	1,880,313
03 Jul 24	79.33000 +1.26	79.46	78.00	78.50	1,712,907
02 Jul 24	78.07000 +0.77	78.49	76.85	77.06	2,421,389
01 Jul 24	77.30000 -0.33	78.96	76.92	78.75	3,021,269
28 Jun 24	77.63000 -1.97	80.47	76.83	79.78	6,548,894
27 Jun 24	79.60000 +0.60	79.86	79.00	79.10	2,749,950
26 Jun 24	79.00000 +0.80	79.20	77.70	78.14	2,504,270
25 Jun 24	78.20000 -0.43	79.24	77.49	78.91	4,860,364
24 Jun 24	78.63000 -1.51	81.35	78.11	79.93	4,212,176
21 Jun 24	80.14000 +0.63	80.16	78.89	79.45	4,992,706
20 Jun 24	79.51000 -0.69	80.79	79.23	80.35	3,237,117
18 Jun 24	80.20000 +0.20	80.39	79.28	80.02	1,974,104
17 Jun 24	80.00000 +1.06	80.20	78.54	78.81	2,863,639
14 Jun 24	78.94000 -3.86	81.74	77.74	81.69	4,958,710
13 Jun 24	82.80000 -0.63	83.53	81.79	83.36	2,128,433
12 Jun 24	83.43000 +0.25	84.17	82.55	83.49	2,249,930
11 Jun 24	83.18000 -0.47	83.66	82.33	83.38	1,446,283
10 Jun 24	83.65000 -0.13	84.40	83.31	83.31	2,034,450
07 Jun 24	83.78000 +0.51	84.67	83.34	83.51	2,064,032
06 Jun 24	83.27000 -1.36	85.05	83.16	84.42	1,734,999
05 Jun 24	84.63000 +2.34	84.65	82.40	82.40	1,947,547
04 Jun 24	82.29000 -2.34	84.41	82.16	84.41	2,504,605
03 Jun 24	84.63000 -0.02	85.43	83.50	85.29	2,019,131
31 May 24	84.65000 +0.42	84.70	82.93	84.22	3,389,685
30 May 24	84.23000 +0.16	84.54	83.68	84.22	1,510,195
29 May 24	84.07000 -1.21	85.20	84.01	84.69	1,886,623
28 May 24	85.28000 +0.56	85.52	84.07	85.12	2,496,473
24 May 24	84.72000 +2.30	85.48	83.00	83.25	2,719,884
23 May 24	82.42000 -1.04	83.97	82.21	83.97	2,392,282
22 May 24	83.46000 -1.33	84.60	83.17	84.51	2,659,323
21 May 24	84.79000 +0.73	84.87	83.51	83.92	1,589,208
20 May 24	84.06000 +1.13	84.13	83.21	83.21	1,541,147
17 May 24	82.93000 +0.40	83.07	82.26	83.01	1,332,823
16 May 24	82.53000 -0.22	83.17	82.53	82.76	2,620,921
15 May 24	82.75000 +1.87	82.84	80.95	81.00	2,695,021
14 May 24	80.88000 +0.66	81.08	79.96	80.11	2,030,018
13 May 24	80.22000 -0.65	81.45	79.95	80.99	2,537,796
10 May 24	80.87000 -1.16	82.81	80.74	82.72	3,147,698
09 May 24	82.03000 +0.61	82.03	80.92	81.56	2,359,666
08 May 24	81.42000 +1.59	81.47	80.13	80.23	4,102,972
07 May 24	79.83000 -0.35	80.35	79.61	80.26	4,330,048
06 May 24	80.18000 +1.29	80.20	78.77	79.72	3,253,283
03 May 24	78.89000 +1.79	79.47	76.95	78.21	6,147,936
02 May 24	77.10000 +10.32	77.88	73.92	74.00	8,863,941
01 May 24	66.78000 +0.03	67.88	66.37	66.86	4,582,033
30 Apr 24	66.75000 -0.36	68.34	66.58	66.76	4,954,846
29 Apr 24	67.11000 +0.71	67.85	66.33	66.33	4,336,497
26 Apr 24	66.40000 +1.60	66.57	64.71	64.86	4,071,656
25 Apr 24	64.80000 +0.10	64.94	63.64	64.29	2,279,731
24 Apr 24	64.70000 -0.06	65.49	64.07	65.10	2,836,861
23 Apr 24	64.76000 +1.83	64.78	62.83	63.41	3,002,552
22 Apr 24	62.93000 -0.48	63.76	62.80	63.50	2,394,341
19 Apr 24	63.41000 -0.09	64.34	62.97	64.05	3,072,329
18 Apr 24	63.50000 +0.04	64.35	63.37	63.49	2,294,333
17 Apr 24	63.46000 -0.56	64.44	62.93	64.44	3,088,786
16 Apr 24	64.02000 +0.53	64.75	63.48	63.70	2,640,763
15 Apr 24	63.49000 -0.51	65.53	63.11	65.34	2,729,387
12 Apr 24	64.00000 -1.59	65.64	63.53	65.30	2,997,987
11 Apr 24	65.59000 +0.34	66.00	64.56	65.20	2,296,684
10 Apr 24	65.25000 -0.60	65.66	64.66	65.02	2,813,788
09 Apr 24	65.85000 -0.88	66.79	65.31	66.78	4,817,561
08 Apr 24	66.73000 -0.33	67.42	66.62	67.27	4,440,899
05 Apr 24	67.06000 +1.53	67.11	65.59	65.85	2,417,518
04 Apr 24	65.53000 -0.47	66.83	65.35	66.54	3,506,638
03 Apr 24	66.00000 +0.74	66.65	65.18	65.21	3,705,384
02 Apr 24	65.26000 -0.85	65.86	64.83	65.76	4,865,736
01 Apr 24	66.11000 -2.32	68.56	65.64	68.35	3,349,357
28 Mar 24	68.43000 +0.35	68.74	68.01	68.38	2,893,120
27 Mar 24	68.08000 +0.43	68.28	67.50	68.07	2,345,987
26 Mar 24	67.65000 +0.29	67.88	67.28	67.47	1,903,342
25 Mar 24	67.36000 -0.74	68.38	67.29	68.29	1,764,237
22 Mar 24	68.10000 +0.42	68.37	67.52	67.64	3,035,314
21 Mar 24	67.68000 +0.15	67.97	67.15	67.81	3,789,154
20 Mar 24	67.53000 +0.36	67.96	67.07	67.11	4,558,324
19 Mar 24	67.17000 +0.43	67.39	66.46	66.93	4,269,063
18 Mar 24	66.74000 +0.50	67.15	66.29	66.76	4,039,557
15 Mar 24	66.24000 +0.74	66.24	65.00	65.00	6,494,466
14 Mar 24	65.50000 -0.13	65.79	65.18	65.63	3,675,464
13 Mar 24	65.63000 -0.44	66.09	65.06	65.99	4,364,077
12 Mar 24	66.07000 +1.07	66.20	64.39	65.05	5,843,423
11 Mar 24	65.00000 -2.74	67.95	64.77	67.47	6,324,149
08 Mar 24	67.74000 -1.64	69.55	67.33	69.38	3,655,214
07 Mar 24	69.38000 +0.60	69.49	68.74	69.12	2,510,975
06 Mar 24	68.78000 +0.82	69.27	68.09	68.14	4,685,455
05 Mar 24	67.96000 +0.17	68.33	67.43	67.64	2,954,684
04 Mar 24	67.79000 +0.79	67.97	66.95	67.05	1,922,795
01 Mar 24	67.00000 +0.45	67.24	66.50	66.64	2,172,679
29 Feb 24	66.55000 -0.21	66.92	66.24	66.79	3,676,062
28 Feb 24	66.76000 +0.79	66.90	65.74	65.98	2,343,309
27 Feb 24	65.97000 +0.11	66.19	65.38	65.92	1,981,311
26 Feb 24	65.86000 -0.01	66.29	65.65	66.08	2,650,127
23 Feb 24	65.87000 +0.81	65.94	65.07	65.18	4,348,987
22 Feb 24	65.06000 +1.54	65.12	63.77	63.97	2,705,755
21 Feb 24	63.52000 +0.41	64.00	63.15	63.25	5,369,269
20 Feb 24	63.11000 +0.29	63.65	62.70	62.84	3,709,987
16 Feb 24	62.82000 -0.45	63.92	62.72	63.53	2,686,858
15 Feb 24	63.27000 -0.11	63.69	63.26	63.46	3,241,393
14 Feb 24	63.38000 +1.40	63.43	62.38	62.57	3,361,449
13 Feb 24	61.98000 +3.15	61.98	58.54	60.00	6,244,853
12 Feb 24	58.83000 +0.23	58.87	58.34	58.64	3,656,247
09 Feb 24	58.60000 -0.57	59.40	58.56	59.38	2,449,586
08 Feb 24	59.17000 +0.08	59.32	58.86	59.15	2,164,973
07 Feb 24	59.09000 +0.66	59.42	58.58	58.73	3,043,411
06 Feb 24	58.43000 +0.64	58.49	57.66	57.81	2,144,189
05 Feb 24	57.79000 +0.07	57.97	57.12	57.25	2,611,382
02 Feb 24	57.72000 +0.34	57.94	57.00	57.44	3,097,613
01 Feb 24	57.38000 +1.12	57.42	56.29	56.60	2,302,999
31 Jan 24	56.26000 +0.28	56.89	55.89	56.11	4,398,480
30 Jan 24	55.98000 +0.20	56.17	55.66	55.75	2,936,165
29 Jan 24	55.78000 +0.35	55.79	55.33	55.41	3,034,603
26 Jan 24	55.43000 +0.16	55.61	55.00	55.48	4,240,171
25 Jan 24	55.27000 -1.07	56.57	55.06	56.34	8,717,118
24 Jan 24	56.34000 -0.09	57.03	56.30	56.68	2,391,905
23 Jan 24	56.43000 +0.36	56.76	55.97	56.10	3,870,774
22 Jan 24	56.07000 +0.33	56.54	55.75	55.81	2,003,674
19 Jan 24	55.74000 +0.55	55.92	54.94	55.25	2,045,914
18 Jan 24	55.19000 +1.62	55.28	53.80	53.95	3,098,206
17 Jan 24	53.57000 -0.09	54.16	53.18	53.30	2,264,647
16 Jan 24	53.66000 -1.88	55.35	53.29	55.24	4,604,391
12 Jan 24	55.54000 +0.03	55.90	55.25	55.67	2,259,184
11 Jan 24	55.51000 -0.06	55.75	54.84	55.68	2,361,118
10 Jan 24	55.57000 +1.86	55.68	54.75	55.00	4,226,348
09 Jan 24	53.71000 -0.38	53.94	53.41	53.69	2,656,612
08 Jan 24	54.09000 +0.26	54.13	52.73	53.53	2,524,939
05 Jan 24	53.83000 +1.23	54.25	52.61	52.93	4,005,527
04 Jan 24	52.60000 -0.16	53.42	52.56	53.04	1,695,665
03 Jan 24	52.76000 -0.97	53.80	52.73	53.59	3,080,023
02 Jan 24	53.73000 -0.39	54.13	53.19	53.84	2,344,092
29 Dec 23	54.12000 +0.01	54.41	54.07	54.20	1,964,530
28 Dec 23	54.11000 +0.06	54.22	53.77	54.03	1,527,875
27 Dec 23	54.05000 +0.21	54.08	53.63	53.69	1,478,621
26 Dec 23	53.84000 +0.27	54.07	53.42	53.57	1,066,969
22 Dec 23	53.57000 +0.10	53.91	53.43	53.57	1,352,749
21 Dec 23	53.47000 +0.75	53.68	53.12	53.31	1,694,765
20 Dec 23	52.72000 -0.93	53.73	52.68	53.33	2,075,212
19 Dec 23	53.65000 +0.46	53.88	53.23	53.36	2,694,146
18 Dec 23	53.19000 +0.39	53.48	52.90	52.99	1,921,957
15 Dec 23	52.80000 +0.02	53.26	52.38	52.45	5,428,646
14 Dec 23	52.78000 -1.43	54.53	52.36	54.38	5,529,055
13 Dec 23	54.21000 +0.07	54.49	53.70	54.37	2,626,207
12 Dec 23	54.14000 +0.48	54.23	53.54	53.68	1,455,776
11 Dec 23	53.66000 +0.40	53.90	53.04	53.18	1,464,451
08 Dec 23	53.26000 +0.52	53.35	52.72	52.72	1,634,764
07 Dec 23	52.74000 +0.43	52.83	52.26	52.26	1,988,002
06 Dec 23	52.31000 +0.13	52.89	52.22	52.45	1,496,419
05 Dec 23	52.18000 -0.73	52.84	52.06	52.75	2,116,110
04 Dec 23	52.91000 +0.01	52.94	52.10	52.64	2,722,327
01 Dec 23	52.90000 +0.30	53.24	52.62	52.62	2,005,409
30 Nov 23	52.60000 +1.01	52.67	51.79	51.84	3,258,135
29 Nov 23	51.59000 -0.36	52.35	51.47	52.23	1,955,086
28 Nov 23	51.95000 -0.67	52.96	51.95	52.76	2,083,055
27 Nov 23	52.62000 +0.35	52.71	52.00	52.03	1,984,829
24 Nov 23	52.27000 -0.01	52.55	52.16	52.39	776,291
22 Nov 23	52.28000 +0.26	52.41	51.76	51.96	1,591,817
21 Nov 23	52.02000 +0.54	52.12	51.29	51.39	1,430,366
20 Nov 23	51.48000 +0.01	51.66	51.22	51.56	2,628,232
17 Nov 23	51.47000 -0.06	52.13	51.38	51.71	2,113,768
16 Nov 23	51.53000 -0.02	51.94	51.26	51.55	2,641,176
15 Nov 23	51.55000 +0.04	52.06	51.45	51.62	3,511,510
14 Nov 23	51.51000 +1.17	51.57	50.57	50.85	4,064,500
13 Nov 23	50.34000 +0.79	50.58	49.36	49.60	4,508,386
10 Nov 23	49.55000 +0.79	49.65	48.82	49.09	2,132,236
09 Nov 23	48.76000 +0.42	49.23	48.39	48.57	3,726,824
08 Nov 23	48.34000 +0.07	48.79	47.88	48.58	2,041,132
07 Nov 23	48.27000 -0.46	48.54	48.04	48.38	1,738,811
06 Nov 23	48.73000 +0.75	48.81	47.90	48.19	2,459,667
03 Nov 23	47.98000 -0.27	48.78	47.94	48.78	2,954,656
02 Nov 23	48.25000 +3.53	49.87	47.72	48.11	4,694,296
01 Nov 23	44.72000 +0.62	44.78	43.95	44.31	3,014,020
31 Oct 23	44.10000 +0.50	44.15	43.50	43.50	2,651,481
30 Oct 23	43.60000 +0.51	43.68	43.19	43.50	2,147,794
27 Oct 23	43.09000 -0.38	43.56	42.94	43.41	1,354,292
26 Oct 23	43.47000 +0.24	44.16	43.35	43.35	2,307,770
25 Oct 23	43.23000 -0.27	43.86	43.17	43.65	2,213,969
24 Oct 23	43.50000 -0.05	44.10	43.21	44.10	2,815,402
23 Oct 23	43.55000 +0.11	43.92	43.27	43.36	1,548,511
20 Oct 23	43.44000 -0.27	43.87	43.26	43.78	2,560,837
19 Oct 23	43.71000 -0.64	44.63	43.58	44.24	1,641,581
18 Oct 23	44.35000 -0.89	45.11	44.31	45.10	2,225,885
17 Oct 23	45.24000 +0.64	45.35	44.34	44.41	2,054,045
16 Oct 23	44.60000 +0.23	45.11	44.55	44.72	2,062,610
13 Oct 23	44.37000 -1.08	45.84	44.17	45.36	3,683,716
12 Oct 23	45.45000 -1.02	46.53	45.01	46.47	1,887,706
11 Oct 23	46.47000 +0.01	46.53	46.18	46.50	2,166,467
10 Oct 23	46.46000 +0.04	46.89	46.38	46.86	1,918,899
09 Oct 23	46.42000 +0.46	46.61	45.75	46.54	2,109,225
06 Oct 23	45.96000 +0.33	46.41	45.20	45.49	2,020,984
05 Oct 23	45.63000 -0.09	46.19	45.51	45.51	2,430,321
04 Oct 23	45.72000 +0.20	45.97	45.15	45.31	2,546,210
03 Oct 23	45.52000 +0.10	45.75	45.05	45.16	2,374,880
02 Oct 23	45.42000 -0.83	46.23	45.30	45.95	1,826,800
29 Sep 23	46.25000 -0.23	47.13	46.06	46.85	2,331,706
28 Sep 23	46.48000 +0.40	47.27	46.15	46.32	2,203,931
27 Sep 23	46.08000 +0.27	46.40	45.79	46.13	1,778,924
26 Sep 23	45.81000 -0.49	46.31	45.76	46.10	1,859,661
25 Sep 23	46.30000 +0.50	46.44	45.50	45.55	1,519,180
22 Sep 23	45.80000 -0.27	46.39	45.67	46.03	2,026,849
21 Sep 23	46.07000 -0.47	46.79	45.99	46.39	2,144,587
20 Sep 23	46.54000 -0.58	47.67	46.51	47.46	1,525,415
19 Sep 23	47.12000 +0.03	47.42	46.77	47.09	2,001,625
18 Sep 23	47.09000 +0.41	47.22	46.61	46.67	3,361,525
15 Sep 23	46.68000 -0.41	47.14	46.45	47.02	6,907,163
14 Sep 23	47.09000 +0.01	47.72	46.68	47.38	2,970,466
13 Sep 23	47.08000 -0.64	47.96	46.93	47.63	2,504,067
12 Sep 23	47.72000 -0.12	48.01	47.41	47.53	1,610,573
11 Sep 23	47.84000 +0.19	47.93	47.26	47.89	2,511,031
08 Sep 23	47.65000 -0.55	48.36	47.60	48.10	2,043,874
07 Sep 23	48.20000 -0.23	48.61	48.06	48.37	2,373,938
06 Sep 23	48.43000 +0.12	48.71	48.03	48.38	2,214,633
05 Sep 23	48.31000 -1.38	49.68	48.26	49.62	3,137,923
01 Sep 23	49.69000 +0.22	50.00	49.46	49.93	2,001,645
31 Aug 23	49.47000 -0.25	49.98	49.46	49.73	2,878,504
30 Aug 23	49.72000 +0.41	49.94	49.33	49.45	2,230,913
29 Aug 23	49.31000 +0.45	49.34	48.33	48.69	2,133,066
28 Aug 23	48.86000 +0.68	48.96	48.04	48.28	1,634,007
25 Aug 23	48.18000 +0.06	48.48	47.66	48.29	2,429,258
24 Aug 23	48.12000 -1.02	49.20	48.09	48.94	2,714,761
23 Aug 23	49.14000 +0.45	49.33	48.60	48.79	2,088,640
22 Aug 23	48.69000 +0.12	48.96	48.49	48.86	1,951,880
21 Aug 23	48.57000 -0.21	48.92	48.19	48.92	1,677,641
18 Aug 23	48.78000 +0.17	48.96	48.00	48.16	1,859,354
17 Aug 23	48.61000 -0.24	49.29	48.60	49.10	2,121,172
16 Aug 23	48.85000 +0.08	49.38	48.72	48.73	2,317,020
15 Aug 23	48.77000 -0.45	49.17	48.69	49.00	2,281,783
14 Aug 23	49.22000 -0.22	49.64	49.16	49.32	1,847,479
11 Aug 23	49.44000 -0.40	49.84	49.17	49.77	2,761,615
10 Aug 23	49.84000 +0.05	50.29	49.66	49.91	1,822,272
09 Aug 23	49.79000 -0.71	50.54	49.74	50.54	3,011,438
08 Aug 23	50.50000 +0.05	50.66	50.02	50.35	4,376,227
07 Aug 23	50.45000 +1.40	50.66	49.05	49.42	6,148,962
04 Aug 23	49.05000 +0.87	49.39	48.27	48.39	5,030,826
03 Aug 23	48.18000 +0.13	48.50	47.54	47.95	2,595,726
02 Aug 23	48.05000 -0.94	48.66	47.92	48.65	2,846,886
01 Aug 23	48.99000 -2.15	49.73	47.75	49.73	5,537,365
31 Jul 23	51.14000 +0.71	51.19	50.48	50.66	3,183,685
28 Jul 23	50.43000 +0.25	50.61	49.92	50.47	2,095,551
27 Jul 23	50.18000 -0.30	50.70	49.94	50.63	2,214,420
26 Jul 23	50.48000 +0.26	50.63	50.13	50.17	1,926,625
25 Jul 23	50.22000 +0.15	50.28	49.39	49.78	3,176,247
24 Jul 23	50.07000 +0.16	50.20	49.64	49.95	1,332,822
21 Jul 23	49.91000 -0.48	50.70	49.89	50.67	1,449,506
20 Jul 23	50.39000 +0.65	50.41	49.92	50.12	1,549,796
19 Jul 23	49.74000 -0.36	50.21	49.35	49.90	1,791,101
18 Jul 23	50.10000 -0.10	50.36	49.78	49.96	1,808,950
17 Jul 23	50.20000 +0.80	50.21	49.28	49.34	2,671,703
14 Jul 23	49.40000 -0.31	49.62	48.92	49.62	1,357,999
13 Jul 23	49.71000 +0.05	49.92	49.35	49.66	2,552,638
12 Jul 23	49.66000 -1.04	51.34	49.63	51.32	4,557,498
11 Jul 23	50.70000 +0.46	50.77	49.88	50.25	2,504,028
10 Jul 23	50.24000 +0.84	50.25	49.25	49.26	3,504,312
07 Jul 23	49.40000 +0.45	49.83	48.91	48.94	2,145,703
06 Jul 23	48.95000 +0.05	49.02	48.37	48.64	2,699,081
05 Jul 23	48.90000 -0.23	48.98	48.52	48.78	2,975,690
03 Jul 23	49.13000 -0.43	49.60	49.09	49.19	877,371
30 Jun 23	49.56000 +0.80	49.68	49.01	49.48	2,480,403
29 Jun 23	48.76000 +0.65	48.91	48.00	48.06	2,473,218
28 Jun 23	48.11000 +0.01	48.34	47.96	48.18	2,135,134
27 Jun 23	48.10000 +1.42	48.14	46.71	46.77	3,096,192
26 Jun 23	46.68000 +0.33	46.81	46.44	46.53	1,764,732
23 Jun 23	46.35000 -0.21	46.63	45.96	46.10	4,689,254
22 Jun 23	46.56000 -0.60	46.97	46.17	46.87	2,811,570
21 Jun 23	47.16000 +0.59	47.31	46.40	46.62	2,581,966
20 Jun 23	46.57000 +0.59	46.88	45.95	45.95	3,457,800
16 Jun 23	45.98000 -0.06	46.70	45.81	46.31	2,980,240
15 Jun 23	46.04000 +0.34	46.29	45.54	45.59	1,949,542
14 Jun 23	45.70000 -0.31	46.24	45.56	46.24	2,063,941
13 Jun 23	46.01000 -0.17	46.51	45.82	46.08	2,328,188
12 Jun 23	46.18000 +0.24	46.33	45.72	45.97	1,568,727
09 Jun 23	45.94000 -0.41	46.55	45.67	46.52	1,929,289
08 Jun 23	46.35000 +0.18	46.67	46.06	46.06	1,965,268
07 Jun 23	46.17000 +0.88	46.37	45.36	45.36	2,273,293
06 Jun 23	45.29000 +0.49	45.43	44.69	44.80	1,996,035
05 Jun 23	44.80000 -0.33	45.45	44.29	45.45	2,398,400
02 Jun 23	45.13000 +1.40	45.27	44.08	44.18	4,483,060
01 Jun 23	43.73000 +0.98	44.03	42.71	43.14	3,480,602
31 May 23	42.75000 -0.73	43.39	42.17	43.33	6,892,896
30 May 23	43.48000 -0.02	43.67	42.84	43.50	2,919,497
26 May 23	43.50000 +0.24	43.72	43.26	43.27	2,731,815
25 May 23	43.26000 +0.02	43.54	42.90	43.24	2,388,554
24 May 23	43.24000 -0.53	43.55	43.01	43.51	1,641,168
23 May 23	43.77000 -1.05	44.67	43.76	44.43	2,162,287
22 May 23	44.82000 -0.14	45.14	44.72	44.84	1,946,242
19 May 23	44.96000 -0.22	45.59	44.60	45.45	1,744,055
18 May 23	45.18000 +0.51	45.21	44.24	44.51	1,596,394
17 May 23	44.67000 +0.43	45.01	44.38	44.94	1,777,557
16 May 23	44.24000 -0.29	44.47	44.04	44.32	1,987,393
15 May 23	44.53000 +0.57	44.64	43.90	44.18	1,724,881
12 May 23	43.96000 +0.00	44.59	43.69	44.24	1,834,588
11 May 23	43.96000 -0.30	44.06	43.41	43.88	1,681,685
10 May 23	44.26000 -0.50	45.22	44.06	45.00	3,308,586
09 May 23	44.76000 +0.95	44.78	43.97	44.12	5,901,035
08 May 23	43.81000 -0.19	44.50	43.58	44.26	2,162,167
05 May 23	44.00000 +0.73	44.10	43.46	43.71	3,155,361
04 May 23	43.27000 -1.43	44.66	42.94	44.60	2,951,952
03 May 23	44.70000 -0.26	45.32	44.50	45.00	3,174,553
02 May 23	44.96000 +0.66	45.70	43.74	45.35	4,539,837
01 May 23	44.30000 +0.01	45.31	44.25	44.29	4,126,272
28 Apr 23	44.29000 +0.56	44.33	43.45	43.52	3,270,341
27 Apr 23	43.73000 +1.32	43.75	42.47	42.68	2,663,120
26 Apr 23	42.41000 -0.58	43.16	42.23	43.05	2,423,272
25 Apr 23	42.99000 -0.28	43.54	42.72	43.09	2,392,279
24 Apr 23	43.27000 +0.34	43.28	42.82	43.00	3,138,120
21 Apr 23	42.93000 -0.27	43.32	42.62	43.31	1,666,682
20 Apr 23	43.20000 -0.08	43.52	42.97	43.12	1,898,730
19 Apr 23	43.28000 -0.08	43.49	42.88	43.29	1,802,288
18 Apr 23	43.36000 +0.49	43.53	42.63	42.97	3,079,404
17 Apr 23	42.87000 +0.33	42.99	42.49	42.99	2,135,444
14 Apr 23	42.54000 -0.98	42.75	42.12	42.54	3,880,799
13 Apr 23	43.52000 +0.11	43.71	43.08	43.38	2,258,548
12 Apr 23	43.41000 +0.75	43.67	42.93	42.93	3,075,098
11 Apr 23	42.66000 +0.54	43.01	42.27	42.38	3,548,015
10 Apr 23	42.12000 +0.57	42.14	41.40	41.40	2,641,377
06 Apr 23	41.55000 -0.56	42.20	41.51	41.94	2,736,751
05 Apr 23	42.11000 -0.01	42.23	41.67	41.98	5,486,010
04 Apr 23	42.12000 -0.85	42.91	41.65	42.80	2,611,077
03 Apr 23	42.97000 +0.60	43.04	42.26	42.26	2,904,683
31 Mar 23	42.37000 +0.43	42.90	41.97	42.90	2,712,341
30 Mar 23	41.94000 +0.13	42.07	41.60	42.02	2,144,062
29 Mar 23	41.81000 +0.69	41.85	41.30	41.64	1,851,086
28 Mar 23	41.12000 +0.36	41.19	40.68	40.73	2,825,757
27 Mar 23	40.76000 +0.51	40.98	40.47	40.77	1,963,017
24 Mar 23	40.25000 +0.06	40.37	39.24	39.76	2,387,353
23 Mar 23	40.19000 -0.32	41.00	39.91	40.37	3,417,160
22 Mar 23	40.51000 -0.04	41.33	40.48	40.62	4,330,978
21 Mar 23	40.55000 +1.07	41.13	40.16	40.37	5,558,369
20 Mar 23	39.48000 +0.27	40.01	39.25	39.25	5,920,066
17 Mar 23	39.21000 -1.24	40.40	38.97	40.20	7,541,331
16 Mar 23	40.45000 +1.07	40.62	38.83	39.01	5,196,389
15 Mar 23	39.38000 -1.40	39.90	38.17	39.77	5,743,332
14 Mar 23	40.78000 +0.75	41.27	40.29	40.80	3,872,262
13 Mar 23	40.03000 -0.81	40.62	39.61	40.27	4,438,213
10 Mar 23	40.84000 -1.22	42.00	40.31	41.96	4,154,052
09 Mar 23	42.06000 -1.67	43.98	41.88	43.98	5,598,178
08 Mar 23	43.73000 +0.38	43.74	43.11	43.43	3,865,637
07 Mar 23	43.35000 -0.41	43.91	43.34	43.76	4,328,393
06 Mar 23	43.76000 +0.01	44.18	43.44	43.78	3,575,617
03 Mar 23	43.75000 +0.40	43.90	43.05	43.63	3,189,039
02 Mar 23	43.35000 +0.55	43.41	42.24	42.58	3,253,285
01 Mar 23	42.80000 +0.62	42.89	41.94	42.19	3,331,820
28 Feb 23	42.18000 -0.14	44.37	41.90	42.25	4,889,397
27 Feb 23	42.32000 +0.36	42.49	42.02	42.31	1,995,439
24 Feb 23	41.96000 -0.07	42.06	41.26	41.58	2,847,693
23 Feb 23	42.03000 +0.04	42.67	41.75	42.24	4,853,477
22 Feb 23	41.99000 -0.10	42.69	41.84	41.91	2,293,452
21 Feb 23	42.09000 -0.93	43.11	41.99	43.02	2,345,103
17 Feb 23	43.02000 +0.07	43.16	42.65	42.93	2,012,453
16 Feb 23	42.95000 -0.46	43.83	42.83	42.97	2,836,630
15 Feb 23	43.41000 +0.39	43.43	42.32	42.50	3,131,994
14 Feb 23	43.02000 +1.94	43.20	39.28	40.30	5,376,038
13 Feb 23	41.08000 +0.56	41.33	40.62	40.62	4,347,918
10 Feb 23	40.52000 +0.07	40.58	39.99	40.41	2,981,873
09 Feb 23	40.45000 -0.39	41.42	40.45	41.07	2,302,113
08 Feb 23	40.84000 -0.02	40.95	40.57	40.57	1,979,330
07 Feb 23	40.86000 +0.90	40.98	39.79	39.91	2,267,030
06 Feb 23	39.96000 +0.10	39.97	39.49	39.71	1,744,556
03 Feb 23	39.86000 -0.37	40.50	39.67	40.10	2,086,589
02 Feb 23	40.23000 -0.36	40.72	39.86	40.62	2,309,287
01 Feb 23	40.59000 -0.10	40.77	39.94	40.47	2,352,309
31 Jan 23	40.69000 +0.50	40.70	39.85	40.22	1,823,392
30 Jan 23	40.19000 -0.21	40.56	40.03	40.08	1,487,047
27 Jan 23	40.40000 -0.42	41.10	40.29	40.72	1,720,701
26 Jan 23	40.82000 +1.21	40.84	39.49	39.92	2,243,793
25 Jan 23	39.61000 +0.20	39.67	38.73	38.97	1,781,330
24 Jan 23	39.41000 -0.02	39.76	38.84	39.39	2,589,532
23 Jan 23	39.43000 +0.73	39.50	38.70	38.81	2,483,536
20 Jan 23	38.70000 +0.27	38.76	38.31	38.63	1,698,039
19 Jan 23	38.43000 -1.10	39.32	38.40	39.22	2,456,282
18 Jan 23	39.53000 -1.08	40.91	39.49	40.91	2,708,287
17 Jan 23	40.61000 -0.14	40.98	40.38	40.69	1,900,296
13 Jan 23	40.75000 +0.08	40.85	39.93	40.19	1,518,817
12 Jan 23	40.67000 +0.28	41.02	40.39	40.50	2,736,316
11 Jan 23	40.39000 -0.16	40.97	40.30	40.72	2,372,948
10 Jan 23	40.55000 +0.47	40.56	39.65	39.86	1,615,316
09 Jan 23	40.08000 -0.38	40.99	40.00	40.73	1,943,617
06 Jan 23	40.46000 +1.14	40.61	39.70	39.75	2,511,469
05 Jan 23	39.32000 -0.23	39.55	39.08	39.37	1,523,913
04 Jan 23	39.55000 +0.49	39.73	39.08	39.11	2,553,255
03 Jan 23	39.06000 -0.35	39.61	38.84	39.40	2,088,558
30 Dec 22	39.41000 +0.02	39.48	38.99	39.17	1,572,342
29 Dec 22	39.39000 +0.67	39.49	38.85	38.91	2,210,279
28 Dec 22	38.72000 -0.68	39.60	38.72	39.35	2,265,962
27 Dec 22	39.40000 +0.34	39.69	39.12	39.25	2,134,079
23 Dec 22	39.06000 +0.52	39.12	38.42	38.42	2,059,612
22 Dec 22	38.54000 -0.51	38.82	37.96	38.67	2,499,381
21 Dec 22	39.05000 +0.77	39.31	38.60	38.77	3,264,103
20 Dec 22	38.28000 +0.70	38.54	37.61	37.61	2,648,116
19 Dec 22	37.58000 -0.55	38.37	37.26	38.13	1,875,599
16 Dec 22	38.13000 +0.20	38.29	37.25	37.67	4,267,606
15 Dec 22	37.93000 -1.07	38.51	37.81	38.38	2,437,588
14 Dec 22	39.00000 -0.21	39.44	38.76	39.26	3,362,860
13 Dec 22	39.21000 +0.33	39.78	38.90	39.61	3,236,292
12 Dec 22	38.88000 +0.88	38.88	37.92	38.33	2,956,396
09 Dec 22	38.00000 +0.36	38.15	37.48	37.64	3,043,254
08 Dec 22	37.64000 -0.23	38.38	37.53	38.27	1,344,810
07 Dec 22	37.87000 +0.00	38.34	37.74	37.77	1,266,303
06 Dec 22	37.87000 -0.67	39.05	37.62	38.78	2,116,975
05 Dec 22	38.54000 -0.54	39.25	38.31	38.83	2,296,950
02 Dec 22	39.08000 +0.67	39.15	37.82	37.86	3,722,143
01 Dec 22	38.41000 +0.74	38.49	37.51	37.87	2,629,724
30 Nov 22	37.67000 +0.45	37.74	36.83	37.23	4,229,146
29 Nov 22	37.22000 +0.19	37.35	36.96	37.15	1,344,056
28 Nov 22	37.03000 -1.01	37.69	36.82	37.61	1,957,276
25 Nov 22	38.04000 +0.02	38.25	37.88	38.07	713,942
23 Nov 22	38.02000 -0.21	38.45	37.77	38.33	1,479,414
22 Nov 22	38.23000 +0.96	38.31	37.51	37.63	2,621,261
21 Nov 22	37.27000 +0.17	37.30	36.66	37.00	1,865,602
18 Nov 22	37.10000 +0.63	37.24	36.74	37.05	2,542,930
17 Nov 22	36.47000 -0.37	36.51	34.80	36.20	2,295,714
16 Nov 22	36.84000 +0.29	37.04	36.22	36.39	4,513,500
15 Nov 22	36.55000 -0.10	37.26	36.47	37.12	4,320,203
14 Nov 22	36.65000 -0.78	37.61	36.64	37.19	2,971,884
11 Nov 22	37.43000 -0.87	39.24	37.38	38.43	3,631,918
10 Nov 22	38.30000 +1.96	38.39	37.13	37.21	4,263,830
09 Nov 22	36.34000 -0.50	37.32	36.29	36.57	3,608,707
08 Nov 22	36.84000 +0.23	37.31	36.45	36.83	2,574,466
07 Nov 22	36.61000 +0.57	36.64	36.16	36.30	2,440,934
04 Nov 22	36.04000 +0.81	36.54	35.41	35.60	5,309,441
03 Nov 22	35.23000 -0.11	35.91	34.70	34.95	2,788,080
02 Nov 22	35.34000 -1.15	36.81	35.30	36.41	4,384,131
01 Nov 22	36.49000 +0.94	36.53	35.60	35.94	4,343,372
31 Oct 22	35.55000 -0.62	35.60	34.18	34.70	6,714,197
28 Oct 22	36.17000 +1.08	36.18	35.02	35.24	7,638,680
27 Oct 22	35.09000 +0.38	35.71	35.01	35.08	2,976,231
26 Oct 22	34.71000 -0.86	36.05	34.62	35.87	4,502,935
25 Oct 22	35.57000 +0.17	35.67	34.88	35.25	3,021,638
24 Oct 22	35.40000 +0.03	35.89	35.00	35.65	4,108,872
21 Oct 22	35.37000 +1.35	35.42	33.99	34.00	3,365,873
20 Oct 22	34.02000 -0.22	34.96	33.99	34.30	5,165,290
19 Oct 22	34.24000 +0.63	34.34	33.36	33.46	4,675,420
18 Oct 22	33.61000 +0.68	33.91	33.31	33.73	2,343,693
17 Oct 22	32.93000 +0.64	33.39	32.65	33.00	3,282,574
14 Oct 22	32.29000 -0.60	33.33	32.13	33.20	1,818,967
13 Oct 22	32.89000 +0.78	33.08	31.30	31.58	2,607,113
12 Oct 22	32.11000 -0.89	32.85	31.70	32.72	3,847,573
11 Oct 22	33.00000 +0.06	33.49	32.51	32.87	2,395,415
10 Oct 22	32.94000 +0.40	33.53	32.63	32.96	2,883,089
07 Oct 22	32.54000 -0.66	33.01	32.26	32.93	2,232,073
06 Oct 22	33.20000 -0.13	33.66	32.88	33.06	1,778,741
05 Oct 22	33.33000 -0.18	33.72	32.82	32.98	2,426,078
04 Oct 22	33.51000 +1.42	33.57	32.70	32.70	2,083,393
03 Oct 22	32.09000 +1.16	32.28	31.18	31.44	2,266,662
30 Sep 22	30.93000 -0.01	31.67	30.65	30.78	4,017,388
29 Sep 22	30.94000 -0.91	31.52	30.59	31.47	2,609,891
28 Sep 22	31.85000 +0.75	32.05	31.05	31.33	2,062,382
27 Sep 22	31.10000 +0.06	31.69	30.69	31.50	2,407,408
26 Sep 22	31.04000 -0.79	31.89	30.94	31.66	2,466,168
23 Sep 22	31.83000 -0.96	32.36	31.41	32.25	2,890,218
22 Sep 22	32.79000 -0.64	33.59	32.54	33.57	2,422,173
21 Sep 22	33.43000 -0.85	34.86	33.43	34.78	2,789,311
20 Sep 22	34.28000 +0.06	34.49	33.73	34.01	2,752,646
19 Sep 22	34.22000 +0.61	34.52	33.40	33.41	2,523,104
16 Sep 22	33.61000 -0.68	33.83	32.99	33.71	5,014,528
15 Sep 22	34.29000 -1.03	35.28	34.15	34.90	2,992,494
14 Sep 22	35.32000 +0.12	35.72	34.24	35.30	3,310,514
13 Sep 22	35.20000 -1.82	36.37	35.02	36.17	2,271,476
12 Sep 22	37.02000 +0.61	37.07	36.34	36.63	3,904,501
09 Sep 22	36.41000 +0.56	36.49	35.87	36.15	2,290,583
08 Sep 22	35.85000 +0.49	35.90	34.83	35.17	2,117,379
07 Sep 22	35.36000 +0.63	35.47	34.46	34.62	3,059,161
06 Sep 22	34.73000 -0.29	35.39	34.55	35.18	2,031,963
02 Sep 22	35.02000 -0.03	35.89	34.91	35.54	1,866,174
01 Sep 22	35.05000 -0.38	35.25	34.46	35.08	2,884,098
31 Aug 22	35.43000 -0.44	36.10	35.40	35.93	2,433,059
30 Aug 22	35.87000 -0.73	36.81	35.41	36.66	2,335,742
29 Aug 22	36.60000 -0.06	36.98	36.18	36.43	1,751,643
26 Aug 22	36.66000 -1.12	37.99	36.66	37.99	1,398,640
25 Aug 22	37.78000 +0.75	37.82	37.11	37.26	1,736,171
24 Aug 22	37.03000 +0.35	37.21	36.70	36.77	1,636,069
23 Aug 22	36.68000 +0.20	37.14	36.51	36.65	2,563,312
22 Aug 22	36.48000 -1.12	37.14	36.45	36.85	1,870,064
19 Aug 22	37.60000 -0.84	38.32	37.41	38.23	1,992,897
18 Aug 22	38.44000 -0.01	38.83	38.29	38.42	2,449,394
17 Aug 22	38.45000 -0.28	38.50	37.94	38.17	3,410,253
16 Aug 22	38.73000 +0.01	38.96	38.62	38.75	2,658,642
15 Aug 22	38.72000 +0.17	38.99	38.18	38.26	3,293,363
12 Aug 22	38.55000 +0.32	38.65	38.18	38.45	4,392,476
11 Aug 22	38.23000 +0.32	38.62	38.05	38.24	3,013,934
10 Aug 22	37.91000 +0.47	38.35	37.83	38.00	4,123,001
09 Aug 22	37.44000 -0.12	37.73	37.17	37.57	3,156,981
08 Aug 22	37.56000 +0.50	37.79	37.19	37.38	5,912,826
05 Aug 22	37.06000 -0.05	37.17	36.28	36.70	1,792,470
04 Aug 22	37.11000 -0.12	38.07	36.65	36.76	3,053,755
03 Aug 22	37.23000 +0.03	37.48	36.88	37.48	5,317,845
02 Aug 22	37.20000 -0.15	37.69	36.93	37.22	3,503,594
01 Aug 22	37.35000 +0.22	37.64	36.85	36.96	5,958,101
29 Jul 22	37.13000 +1.09	37.15	35.87	36.18	4,008,048
28 Jul 22	36.04000 +0.87	36.08	35.06	35.34	2,431,504
27 Jul 22	35.17000 +0.34	35.93	34.73	35.44	3,038,290
26 Jul 22	34.83000 +0.00	35.11	34.51	34.80	3,012,386
25 Jul 22	34.83000 +0.47	34.99	34.35	34.51	2,449,996
22 Jul 22	34.36000 -0.39	35.04	34.08	34.80	1,845,106
21 Jul 22	34.75000 -0.10	34.83	34.32	34.48	2,456,872
20 Jul 22	34.85000 +0.37	35.06	34.24	34.46	2,191,595
19 Jul 22	34.48000 +1.48	34.54	33.25	33.25	2,814,247
18 Jul 22	33.00000 -0.32	34.44	32.81	33.82	2,877,404
15 Jul 22	33.32000 +0.27	33.78	33.10	33.70	2,074,540
14 Jul 22	33.05000 -0.13	33.10	32.29	32.46	2,398,838
13 Jul 22	33.18000 -0.23	33.37	32.65	32.81	2,849,508
12 Jul 22	33.41000 +0.47	33.82	32.58	32.66	3,367,129
11 Jul 22	32.94000 +0.20	32.94	32.37	32.42	2,641,051
08 Jul 22	32.74000 +0.19	33.16	32.50	32.87	2,562,837
07 Jul 22	32.55000 +0.61	32.90	32.24	32.41	1,812,213
06 Jul 22	31.94000 +0.84	32.15	30.93	31.18	2,540,111
05 Jul 22	31.10000 -0.70	31.17	30.05	31.03	3,444,653
01 Jul 22	31.80000 +0.35	32.10	30.97	31.39	3,909,130
30 Jun 22	31.45000 +0.13	31.74	30.46	30.73	2,869,333
29 Jun 22	31.32000 -0.56	32.14	30.92	31.98	1,431,789
28 Jun 22	31.88000 +0.08	32.78	31.77	32.10	1,728,795
27 Jun 22	31.80000 -0.38	32.50	31.67	32.38	1,890,714
24 Jun 22	32.18000 +1.48	32.23	30.84	31.02	2,736,460
23 Jun 22	30.70000 -0.73	31.57	29.84	31.46	2,668,408
22 Jun 22	31.43000 -0.23	31.78	30.77	30.88	1,754,226
21 Jun 22	31.66000 +0.14	32.34	31.59	32.28	2,409,472
17 Jun 22	31.52000 +0.72	31.76	30.55	30.95	4,905,404
16 Jun 22	30.80000 -1.91	31.92	30.70	31.75	2,989,302
15 Jun 22	32.71000 +0.51	33.37	32.29	32.67	3,476,636
14 Jun 22	32.20000 +0.01	32.88	31.59	32.39	3,513,419
13 Jun 22	32.19000 -1.79	33.06	31.96	33.06	2,575,228
10 Jun 22	33.98000 -1.19	34.71	33.73	34.24	3,181,426
09 Jun 22	35.17000 -1.30	36.13	35.14	36.05	1,922,064
08 Jun 22	36.47000 -0.96	37.35	36.39	36.93	1,963,072
07 Jun 22	37.43000 +0.78	37.45	36.10	36.32	1,656,859
06 Jun 22	36.65000 +0.02	37.10	36.51	37.00	1,818,122
03 Jun 22	36.63000 -0.36	37.06	36.11	36.62	1,900,757
02 Jun 22	36.99000 +1.31	37.01	35.42	35.82	3,513,679
01 Jun 22	35.68000 -0.09	36.10	34.74	36.07	2,435,042
31 May 22	35.77000 -0.26	36.03	35.22	35.71	5,121,829
27 May 22	36.03000 +1.42	36.03	34.89	34.93	1,874,515
26 May 22	34.61000 +0.66	34.93	34.30	34.43	2,090,719
25 May 22	33.95000 +0.24	34.22	33.32	33.46	1,636,484
24 May 22	33.71000 -0.59	34.16	32.75	34.06	1,509,298
23 May 22	34.30000 +1.14	34.48	33.08	33.64	2,246,082
20 May 22	33.16000 -0.29	33.78	32.23	33.75	2,852,253
19 May 22	33.45000 -0.14	34.18	33.00	33.20	3,319,421
18 May 22	33.59000 -1.65	35.25	33.42	34.81	2,277,536
17 May 22	35.24000 +1.18	35.33	34.52	34.74	1,828,737
16 May 22	34.06000 +0.27	34.58	33.64	33.69	2,083,106
13 May 22	33.79000 +0.94	34.07	33.28	33.33	2,323,740
12 May 22	32.85000 -0.69	33.52	31.94	33.35	3,072,137
11 May 22	33.54000 -0.44	34.69	33.28	34.03	2,327,037
10 May 22	33.98000 +0.71	34.51	33.17	33.67	4,580,492
09 May 22	33.27000 -1.76	34.69	33.05	34.52	3,675,531
06 May 22	35.03000 -0.39	35.31	34.22	35.27	3,061,119
05 May 22	35.42000 -1.14	36.50	34.87	36.26	2,463,673
04 May 22	36.56000 +1.57	36.60	34.56	34.93	3,614,483
03 May 22	34.99000 +1.15	35.70	33.49	34.35	3,962,829
02 May 22	33.84000 -0.28	34.34	32.91	34.12	3,492,482
29 Apr 22	34.12000 -0.83	35.21	33.97	34.93	2,090,199
28 Apr 22	34.95000 +0.55	35.15	33.93	34.77	1,892,467
27 Apr 22	34.40000 +0.14	34.57	33.37	34.22	3,115,756
26 Apr 22	34.26000 -0.56	34.96	34.25	34.63	3,179,392
25 Apr 22	34.82000 -0.14	34.85	33.76	34.69	3,184,839
22 Apr 22	34.96000 -0.71	35.77	34.87	35.50	1,802,861
21 Apr 22	35.67000 -1.17	37.53	35.53	37.20	2,232,789
20 Apr 22	36.84000 +0.20	37.20	36.58	36.77	1,645,318
19 Apr 22	36.64000 +1.20	36.79	35.49	35.55	2,149,132
18 Apr 22	35.44000 -0.04	35.88	35.17	35.42	1,728,360
14 Apr 22	35.48000 +0.20	35.92	35.34	35.41	2,242,265
13 Apr 22	35.28000 +0.60	35.46	34.80	34.86	1,812,032
12 Apr 22	34.68000 +0.45	34.94	34.23	34.36	1,832,156
11 Apr 22	34.23000 -0.29	35.03	34.14	34.50	1,617,665
08 Apr 22	34.52000 +0.10	35.06	34.22	34.55	1,908,585
07 Apr 22	34.42000 +0.26	34.51	33.47	33.97	2,184,209
06 Apr 22	34.16000 -0.29	34.57	33.85	34.22	2,353,262
05 Apr 22	34.45000 -1.37	35.96	34.29	35.68	3,234,525
04 Apr 22	35.82000 -0.50	36.49	35.72	36.45	1,757,738
01 Apr 22	36.32000 +0.38	36.40	35.78	36.11	1,676,476
31 Mar 22	35.94000 -0.50	36.93	35.91	36.21	2,318,038
30 Mar 22	36.44000 -0.44	36.90	36.05	36.81	2,309,225
29 Mar 22	36.88000 +0.39	37.01	36.38	36.75	2,106,265
28 Mar 22	36.49000 -0.51	36.83	35.99	36.79	1,686,726
25 Mar 22	37.00000 -0.02	37.44	36.79	37.09	1,231,840
24 Mar 22	37.02000 +0.29	37.09	36.38	36.92	2,370,937
23 Mar 22	36.73000 -0.59	37.33	36.33	37.09	2,184,571
22 Mar 22	37.32000 +1.44	37.66	35.99	36.00	4,670,662
21 Mar 22	35.88000 +0.15	35.90	34.97	35.59	2,385,706
18 Mar 22	35.73000 +0.79	35.81	34.56	35.48	6,064,653
17 Mar 22	34.94000 +0.01	35.20	34.41	34.41	2,161,248
16 Mar 22	34.93000 +0.83	35.07	34.10	34.56	3,011,804
15 Mar 22	34.10000 +0.68	34.30	33.48	33.67	2,826,405
14 Mar 22	33.42000 -0.31	33.99	33.09	33.81	2,330,819
11 Mar 22	33.73000 -0.55	35.15	33.66	34.55	2,563,814
10 Mar 22	34.28000 +0.30	34.61	33.31	33.40	1,873,688
09 Mar 22	33.98000 +1.05	34.44	33.57	33.66	2,609,853
08 Mar 22	32.93000 +0.51	34.22	32.40	32.82	3,188,796
07 Mar 22	32.42000 -1.43	34.28	32.35	34.01	4,347,612
04 Mar 22	33.85000 -1.00	34.77	33.31	34.41	3,417,150
03 Mar 22	34.85000 -0.28	35.47	34.23	35.36	3,488,294
02 Mar 22	35.13000 +2.02	35.51	33.54	33.56	4,966,002
01 Mar 22	33.11000 -2.81	36.01	32.88	35.82	6,908,501
28 Feb 22	35.92000 +0.17	36.68	35.29	35.30	6,708,847
25 Feb 22	35.75000 +1.37	35.93	34.50	34.50	3,492,999
24 Feb 22	34.38000 +0.57	34.42	32.68	33.02	4,188,761
23 Feb 22	33.81000 -0.60	34.81	33.79	34.65	2,743,721
22 Feb 22	34.41000 -0.15	35.11	34.12	34.64	3,130,760
18 Feb 22	34.56000 -0.42	35.35	34.43	34.93	3,063,577
17 Feb 22	34.98000 -0.75	35.37	34.76	35.17	1,920,946
16 Feb 22	35.73000 +0.74	35.93	34.80	34.88	2,681,998
15 Feb 22	34.99000 +0.92	35.55	34.25	34.25	3,309,819
14 Feb 22	34.07000 -0.27	34.69	33.94	34.35	2,353,892
11 Feb 22	34.34000 -0.22	35.14	33.93	34.43	2,930,454
10 Feb 22	34.56000 +0.09	35.54	34.03	34.16	2,426,563
09 Feb 22	34.47000 +0.96	34.69	33.89	33.99	3,098,392
08 Feb 22	33.51000 +0.68	33.57	32.75	33.15	3,374,381
07 Feb 22	32.83000 +0.65	33.33	32.16	32.29	4,857,985
04 Feb 22	32.18000 -0.34	32.51	31.64	32.32	4,698,423
03 Feb 22	32.52000 -0.09	33.17	32.42	33.09	3,291,393
02 Feb 22	32.61000 +0.99	32.87	31.91	32.08	5,159,703
01 Feb 22	31.62000 +0.53	31.65	30.85	31.12	6,089,559
31 Jan 22	31.09000 +0.33	31.17	30.19	30.40	4,605,901
28 Jan 22	30.76000 +0.12	30.88	29.35	30.47	4,743,621
27 Jan 22	30.64000 -0.98	32.50	30.40	32.04	3,769,534
26 Jan 22	31.62000 -0.61	33.00	31.21	32.60	3,066,916
25 Jan 22	32.23000 -0.59	32.68	31.13	32.17	3,943,557
24 Jan 22	32.82000 +0.19	33.02	31.13	31.89	2,627,705
21 Jan 22	32.63000 -0.95	33.48	32.34	33.48	2,816,266
20 Jan 22	33.58000 -0.25	34.38	33.54	33.87	2,650,271
19 Jan 22	33.83000 -0.49	34.35	33.67	34.34	2,090,922
18 Jan 22	34.32000 -0.75	35.05	34.03	34.80	2,414,658
14 Jan 22	35.07000 +0.69	35.09	33.81	34.01	2,453,534
13 Jan 22	34.38000 +0.47	34.92	34.03	34.06	2,598,849
12 Jan 22	33.91000 -0.01	34.49	33.81	34.18	1,861,834
11 Jan 22	33.92000 -0.06	34.36	33.34	33.96	2,696,510
10 Jan 22	33.98000 -0.03	34.39	33.44	34.11	5,001,426
07 Jan 22	34.01000 +0.36	34.62	33.34	33.78	3,594,960
06 Jan 22	33.65000 +0.33	34.08	33.36	33.78	2,997,933
05 Jan 22	33.32000 -0.21	34.30	33.28	33.81	3,357,181
04 Jan 22	33.53000 +1.20	33.69	32.45	32.69	2,892,123
03 Jan 22	32.33000 +0.50	32.77	31.99	32.00	2,015,649
31 Dec 21	31.83000 +0.19	31.95	31.42	31.65	1,270,427
30 Dec 21	31.64000 +0.01	32.02	31.53	31.55	1,127,406
29 Dec 21	31.63000 -0.01	31.73	31.24	31.42	1,225,999
28 Dec 21	31.64000 +0.29	31.71	31.16	31.16	1,293,061
27 Dec 21	31.35000 +0.22	31.41	30.77	31.00	1,125,887
23 Dec 21	31.13000 +0.83	31.23	30.32	30.39	2,557,603
22 Dec 21	30.30000 -0.29	30.75	30.05	30.59	3,817,181
21 Dec 21	30.59000 +1.33	31.06	29.29	29.41	2,950,138
20 Dec 21	29.26000 -0.70	29.33	28.51	29.16	1,752,092
17 Dec 21	29.96000 +0.48	30.08	28.98	29.50	4,168,962
16 Dec 21	29.48000 -0.51	30.65	29.38	30.27	2,002,599
15 Dec 21	29.99000 +0.31	30.03	29.34	29.85	2,049,482
14 Dec 21	29.68000 -0.40	30.68	29.61	29.96	2,089,312
13 Dec 21	30.08000 -0.78	30.86	29.37	30.71	2,953,549
10 Dec 21	30.86000 +0.01	31.18	30.71	31.12	1,807,511
09 Dec 21	30.85000 -0.23	31.19	30.45	30.52	2,294,037
08 Dec 21	31.08000 +0.25	31.65	30.82	30.99	2,024,579
07 Dec 21	30.83000 +0.40	31.47	30.69	30.91	3,942,456
06 Dec 21	30.43000 +1.37	30.92	29.24	29.32	4,473,461
03 Dec 21	29.06000 +0.26	29.36	28.74	29.00	4,616,972
02 Dec 21	28.80000 +1.39	28.98	27.69	27.81	3,673,366
01 Dec 21	27.41000 -0.72	28.99	27.41	28.86	3,771,048
30 Nov 21	28.13000 -0.37	28.44	27.78	28.09	4,977,856
29 Nov 21	28.50000 -0.25	29.32	28.35	29.19	3,218,204
26 Nov 21	28.75000 -1.98	29.04	27.94	29.00	2,382,908
24 Nov 21	30.73000 -0.05	30.98	30.34	30.51	2,231,648
23 Nov 21	30.78000 +0.50	30.90	30.43	30.58	1,577,672
22 Nov 21	30.28000 +0.10	30.56	30.02	30.38	2,228,016
19 Nov 21	30.18000 -1.14	31.08	29.92	31.02	3,956,377
18 Nov 21	31.32000 -0.16	31.61	30.89	31.60	1,490,385
17 Nov 21	31.48000 -0.23	32.08	31.35	31.95	1,602,697
16 Nov 21	31.71000 -1.34	33.03	31.52	33.01	3,593,584
15 Nov 21	33.05000 +1.08	33.16	32.17	32.41	4,153,994
12 Nov 21	31.97000 -0.03	32.24	31.84	32.06	1,583,733
11 Nov 21	32.00000 -0.29	32.51	31.99	32.29	1,517,279
10 Nov 21	32.29000 -0.80	33.43	32.27	32.97	1,718,574
09 Nov 21	33.09000 +0.33	33.35	32.71	32.97	2,603,915
08 Nov 21	32.76000 -0.64	33.84	32.52	33.55	3,035,768
05 Nov 21	33.40000 +2.40	33.63	31.75	31.90	4,394,897
04 Nov 21	31.00000 +0.57	31.66	29.69	30.16	4,901,261
03 Nov 21	30.43000 -0.25	30.84	30.13	30.38	3,418,560
02 Nov 21	30.68000 +0.18	30.95	30.23	30.48	3,214,202
01 Nov 21	30.50000 +0.81	30.58	29.63	29.68	2,446,513
29 Oct 21	29.69000 -0.01	30.01	29.42	29.68	2,975,416
28 Oct 21	29.70000 +0.32	29.90	29.29	29.34	4,465,178
27 Oct 21	29.38000 -0.58	30.62	29.35	30.06	3,616,575
26 Oct 21	29.96000 -0.41	30.70	29.95	30.24	4,585,457
25 Oct 21	30.37000 -0.09	30.52	29.82	30.44	2,901,902
22 Oct 21	30.46000 -0.26	31.00	30.28	30.76	2,546,515
21 Oct 21	30.72000 -0.22	30.93	30.38	30.80	1,081,747
20 Oct 21	30.94000 +0.06	31.31	30.45	30.63	2,045,832
19 Oct 21	30.88000 -0.02	31.21	30.56	31.00	1,576,100
18 Oct 21	30.90000 -0.43	31.43	30.85	31.05	2,339,145
15 Oct 21	31.33000 +0.44	31.86	31.27	31.59	2,913,024
14 Oct 21	30.89000 -0.46	31.69	30.86	31.69	3,263,173
13 Oct 21	31.35000 -0.06	31.61	30.73	31.39	1,602,757
12 Oct 21	31.41000 -0.01	31.84	31.36	31.40	1,114,967
11 Oct 21	31.42000 -0.22	32.13	31.33	31.55	2,315,488
08 Oct 21	31.64000 -0.50	32.34	31.60	32.22	1,120,796
07 Oct 21	32.14000 +0.18	32.72	32.09	32.19	1,578,826
06 Oct 21	31.96000 -0.15	32.07	30.82	31.75	2,058,925
05 Oct 21	32.11000 +0.23	32.37	31.55	31.96	1,990,061
04 Oct 21	31.88000 -0.55	32.60	31.82	32.38	4,333,055
01 Oct 21	32.43000 +1.23	32.65	31.33	31.43	5,084,491
30 Sep 21	31.20000 -0.71	32.06	31.18	32.00	2,626,144
29 Sep 21	31.91000 -0.50	32.75	31.87	32.59	2,547,503
28 Sep 21	32.41000 -0.59	33.62	32.24	33.21	3,728,183
27 Sep 21	33.00000 +1.47	33.19	31.76	31.81	4,630,805
24 Sep 21	31.53000 -0.18	31.95	31.40	31.57	3,183,431
23 Sep 21	31.71000 +0.60	32.08	31.32	31.35	3,017,288
22 Sep 21	31.11000 +0.51	31.49	30.56	31.05	3,354,754
21 Sep 21	30.60000 -0.34	31.35	30.41	31.21	2,635,382
20 Sep 21	30.94000 -0.05	30.97	30.04	30.21	2,585,474
17 Sep 21	30.99000 -0.45	31.56	30.75	31.25	4,280,345
16 Sep 21	31.44000 -0.57	32.20	31.38	32.03	1,318,087
15 Sep 21	32.01000 +0.42	32.04	31.36	31.49	1,396,652
14 Sep 21	31.59000 -0.66	32.45	31.50	32.45	1,693,285
13 Sep 21	32.25000 +1.03	32.40	31.44	31.56	2,404,645
10 Sep 21	31.22000 -0.45	32.00	31.20	31.91	1,509,572
09 Sep 21	31.67000 +0.58	31.90	30.99	31.10	1,535,616
08 Sep 21	31.09000 -0.17	31.32	30.87	31.08	1,288,459
07 Sep 21	31.26000 -0.11	31.52	30.90	31.18	1,634,115
03 Sep 21	31.37000 -0.52	31.88	31.13	31.74	1,411,568
02 Sep 21	31.89000 -0.01	32.37	31.77	31.95	1,338,497
01 Sep 21	31.90000 +0.15	32.12	31.41	31.97	2,006,344
31 Aug 21	31.75000 -0.03	32.36	31.58	31.68	3,453,984
30 Aug 21	31.78000 -1.01	32.90	31.77	32.81	1,522,115
27 Aug 21	32.79000 +0.58	33.08	32.39	32.45	2,083,719
26 Aug 21	32.21000 -0.73	32.93	32.19	32.93	1,222,972
25 Aug 21	32.94000 +0.42	33.16	32.50	32.68	1,805,687
24 Aug 21	32.52000 +0.32	32.97	32.42	32.43	1,685,743
23 Aug 21	32.20000 +0.39	32.44	32.09	32.15	1,808,775
20 Aug 21	31.81000 +0.06	31.99	31.47	31.64	1,687,529
19 Aug 21	31.75000 -0.48	32.19	31.11	31.74	3,758,754
18 Aug 21	32.23000 +0.75	32.92	31.38	31.82	3,637,143
17 Aug 21	31.48000 -0.50	31.74	31.11	31.56	1,715,117
16 Aug 21	31.98000 -0.14	32.19	31.37	31.77	1,764,495
13 Aug 21	32.12000 -0.56	32.78	32.11	32.72	994,258
12 Aug 21	32.68000 -0.33	32.98	32.48	32.92	1,303,646
11 Aug 21	33.01000 +0.71	33.03	31.81	32.27	2,046,034
10 Aug 21	32.30000 +0.74	32.67	31.50	31.63	2,001,706
09 Aug 21	31.56000 -0.18	31.82	31.02	31.47	2,840,157
06 Aug 21	31.74000 +0.09	32.49	31.65	32.15	4,706,137
05 Aug 21	31.65000 +0.95	31.94	30.85	30.88	5,523,086
04 Aug 21	30.70000 -2.30	32.69	30.68	32.00	5,556,549
03 Aug 21	33.00000 +0.27	33.07	31.71	32.84	2,423,697
02 Aug 21	32.73000 -0.09	34.01	32.62	33.23	1,853,609
30 Jul 21	32.82000 -0.28	33.10	32.50	32.80	1,729,509
29 Jul 21	33.10000 +0.29	33.54	32.93	33.21	1,839,046
28 Jul 21	32.81000 +0.08	33.57	32.50	33.46	3,406,082
27 Jul 21	32.73000 +0.22	32.83	32.15	32.32	2,399,325
26 Jul 21	32.51000 +0.13	32.84	32.26	32.36	2,340,789
23 Jul 21	32.38000 +0.05	32.83	32.24	32.72	2,189,875
22 Jul 21	32.33000 -0.54	32.78	32.19	32.77	3,796,224
21 Jul 21	32.87000 +0.98	33.04	32.17	32.21	1,903,334
20 Jul 21	31.89000 +1.40	32.12	30.35	30.51	3,306,642
19 Jul 21	30.49000 -1.17	30.94	29.93	30.89	4,668,463
16 Jul 21	31.66000 -0.75	32.89	31.57	32.73	6,108,416
15 Jul 21	32.41000 -0.39	33.08	32.11	32.39	4,087,847
14 Jul 21	32.80000 -0.09	33.63	32.67	33.11	1,940,116
13 Jul 21	32.89000 -0.98	33.73	32.84	33.51	2,295,071
12 Jul 21	33.87000 -0.08	34.06	33.34	33.59	2,552,321
09 Jul 21	33.95000 +1.01	33.97	33.30	33.47	1,802,795
08 Jul 21	32.94000 -0.30	33.42	32.21	32.59	2,817,138
07 Jul 21	33.24000 -0.27	33.78	32.65	33.30	3,078,025
06 Jul 21	33.51000 -0.93	34.35	33.10	34.24	3,327,076
02 Jul 21	34.44000 -0.18	34.80	34.31	34.79	1,691,464
01 Jul 21	34.62000 +0.15	34.79	34.37	34.58	2,130,593
30 Jun 21	34.47000 +0.80	34.53	33.76	33.76	2,644,523
29 Jun 21	33.67000 -0.21	34.35	33.61	34.08	3,339,222
28 Jun 21	33.88000 -0.96	34.89	33.61	34.68	2,248,955
25 Jun 21	34.84000 +0.26	35.06	34.54	34.74	5,229,696
24 Jun 21	34.58000 +0.77	34.60	33.77	34.17	1,976,236
23 Jun 21	33.81000 +0.00	34.09	33.62	33.81	1,876,511
22 Jun 21	33.81000 -0.26	34.09	33.19	33.99	3,652,235
21 Jun 21	34.07000 +0.88	34.13	33.48	33.52	3,652,708
18 Jun 21	33.19000 -0.83	33.92	33.13	33.44	4,716,933
17 Jun 21	34.02000 -0.91	34.90	33.51	34.84	3,171,464
16 Jun 21	34.93000 -0.08	35.58	34.68	34.94	2,741,758
15 Jun 21	35.01000 +0.05	35.16	34.73	34.87	2,011,019
14 Jun 21	34.96000 -0.41	35.47	34.75	35.30	1,652,291
11 Jun 21	35.37000 +0.36	35.55	34.96	35.27	2,025,838
10 Jun 21	35.01000 -0.02	35.56	34.93	35.39	4,648,457
09 Jun 21	35.03000 -0.70	35.69	35.02	35.49	2,050,993
08 Jun 21	35.73000 +0.43	36.03	35.31	35.31	3,703,301
07 Jun 21	35.30000 +0.10	35.43	34.98	35.25	2,046,358
04 Jun 21	35.20000 +0.37	35.24	34.73	34.99	2,516,178
03 Jun 21	34.83000 -0.58	35.26	34.65	35.13	3,109,957
02 Jun 21	35.41000 -0.20	35.76	35.11	35.65	2,761,746
01 Jun 21	35.61000 +0.13	36.01	35.49	35.98	3,491,292
28 May 21	35.48000 +0.00	35.51	35.02	35.46	2,585,835
27 May 21	35.48000 +1.46	35.54	34.67	35.19	7,790,650
26 May 21	34.02000 +0.25	34.20	33.83	33.87	2,900,905
25 May 21	33.77000 -0.27	34.47	33.75	34.05	3,306,638
24 May 21	34.04000 +0.28	34.15	33.65	34.06	4,785,109
21 May 21	33.76000 -0.03	34.55	33.68	34.20	4,480,651
20 May 21	33.79000 +0.20	33.91	33.26	33.54	3,144,859
19 May 21	33.59000 -0.13	33.61	32.81	33.33	4,490,389
18 May 21	33.72000 +0.01	34.19	33.51	33.87	6,696,323
17 May 21	33.71000 +0.46	33.77	32.72	32.99	4,119,008
14 May 21	33.25000 +0.90	33.43	32.37	32.66	5,161,178
13 May 21	32.35000 +0.47	32.89	32.09	32.15	3,087,235
12 May 21	31.88000 -0.52	32.48	31.51	32.20	4,508,710
11 May 21	32.40000 -0.18	33.10	31.87	32.10	3,896,089
10 May 21	32.58000 -0.99	33.89	32.55	33.86	2,593,276
07 May 21	33.57000 +1.36	33.69	31.84	32.30	4,697,232
06 May 21	32.21000 -0.14	32.34	30.81	32.12	4,166,926
05 May 21	32.35000 +0.16	32.77	32.21	32.41	2,770,588
04 May 21	32.19000 +0.16	32.52	31.65	32.07	2,487,243
03 May 21	32.03000 +0.07	32.43	31.92	32.10	2,262,130
30 Apr 21	31.96000 -0.18	32.30	31.78	32.00	1,853,053
29 Apr 21	32.14000 +0.02	32.59	31.75	32.43	1,814,132
28 Apr 21	32.12000 +0.09	32.29	31.69	31.82	4,477,136
27 Apr 21	32.03000 -0.19	32.45	31.81	32.39	1,615,300
26 Apr 21	32.22000 +0.26	32.47	32.02	32.27	3,867,336
23 Apr 21	31.96000 +0.54	32.17	31.44	31.56	2,649,375
22 Apr 21	31.42000 -0.51	32.29	31.42	32.10	3,119,242
21 Apr 21	31.93000 +0.93	31.95	30.55	30.86	1,542,809
20 Apr 21	31.00000 -1.57	32.35	30.78	32.29	3,703,140
19 Apr 21	32.57000 -0.13	32.79	32.20	32.54	1,827,041
16 Apr 21	32.70000 +0.35	32.90	32.25	32.81	1,784,199
15 Apr 21	32.35000 -0.20	32.65	31.92	32.65	2,142,222
14 Apr 21	32.55000 +0.41	33.42	32.31	32.31	4,282,568
13 Apr 21	32.14000 -0.18	32.37	31.77	32.19	1,902,383
12 Apr 21	32.32000 +0.09	32.41	31.79	32.29	2,355,520
09 Apr 21	32.23000 +0.42	32.30	31.50	31.91	1,537,376
08 Apr 21	31.81000 +0.01	31.90	31.07	31.62	1,818,323
07 Apr 21	31.80000 +0.40	32.03	31.41	31.54	2,676,386
06 Apr 21	31.40000 -0.67	32.12	31.15	31.89	4,111,526
05 Apr 21	32.07000 +0.25	32.50	31.97	32.29	3,309,253
01 Apr 21	31.82000 -0.31	32.30	31.65	32.01	3,010,994
31 Mar 21	32.13000 +0.37	32.55	31.72	32.16	3,185,652
30 Mar 21	31.76000 +0.24	32.07	31.26	31.64	4,104,657
29 Mar 21	31.52000 -0.47	32.35	31.36	32.01	2,420,193
26 Mar 21	31.99000 +0.64	32.25	31.31	31.47	2,890,907
25 Mar 21	31.35000 +1.00	31.47	29.59	29.96	2,649,037
24 Mar 21	30.35000 -0.02	31.38	30.35	30.80	2,697,446
23 Mar 21	30.37000 -1.18	31.56	30.21	31.03	3,850,199
22 Mar 21	31.55000 -0.27	31.99	31.14	31.81	3,971,172
19 Mar 21	31.82000 +0.06	32.17	30.65	31.81	3,535,876
18 Mar 21	31.76000 -0.40	32.96	31.74	32.01	4,661,523
17 Mar 21	32.16000 +1.02	32.20	31.04	31.14	3,269,093
16 Mar 21	31.14000 -0.68	32.04	31.03	31.95	3,649,122
15 Mar 21	31.82000 +0.27	31.94	31.05	31.72	2,038,371
12 Mar 21	31.55000 -0.08	31.86	31.09	31.56	3,352,301
11 Mar 21	31.63000 +0.18	32.47	31.50	31.50	5,601,975
10 Mar 21	31.45000 +1.69	31.78	29.98	30.08	4,037,580
09 Mar 21	29.76000 -0.05	30.49	29.23	30.07	5,612,414
08 Mar 21	29.81000 -0.56	31.12	29.75	30.86	3,669,116
05 Mar 21	30.37000 +0.82	30.52	28.52	30.02	3,592,180
04 Mar 21	29.55000 -0.75	30.84	28.71	30.37	6,978,942
03 Mar 21	30.30000 +1.32	30.56	29.00	29.18	4,466,090
02 Mar 21	28.98000 +0.03	29.34	28.61	28.86	2,272,834
01 Mar 21	28.95000 +0.84	29.40	28.82	28.91	2,866,325
26 Feb 21	28.11000 -0.24	28.58	27.79	28.36	3,181,500
25 Feb 21	28.35000 -1.79	30.16	28.16	30.00	2,856,346
24 Feb 21	30.14000 +1.06	30.52	28.90	29.07	3,631,288
23 Feb 21	29.08000 +0.43	29.17	28.21	28.71	1,765,267
22 Feb 21	28.65000 -0.03	29.20	28.23	28.23	2,590,986
19 Feb 21	28.68000 +0.87	28.81	27.98	28.06	1,925,725
18 Feb 21	27.81000 -0.83	28.55	27.66	28.22	1,994,531
17 Feb 21	28.64000 +0.26	28.75	28.35	28.75	1,581,617
16 Feb 21	28.38000 +0.10	28.77	28.11	28.40	2,773,644
12 Feb 21	28.28000 -0.47	28.71	28.10	28.42	1,850,408
11 Feb 21	28.75000 +0.42	28.82	27.91	28.26	3,034,198
10 Feb 21	28.33000 +0.57	28.45	27.65	27.90	2,981,003
09 Feb 21	27.76000 +0.02	27.92	27.37	27.50	2,922,195
08 Feb 21	27.74000 +0.61	27.77	27.25	27.35	1,917,327
05 Feb 21	27.13000 -0.21	27.79	27.00	27.68	2,430,349
04 Feb 21	27.34000 +0.48	27.95	26.81	27.05	5,251,077
03 Feb 21	26.86000 +0.75	27.23	25.10	25.30	4,079,496
02 Feb 21	26.11000 +1.06	26.56	25.23	25.53	4,284,833
01 Feb 21	25.05000 +0.47	25.34	24.54	24.97	2,450,808
29 Jan 21	24.58000 -0.18	25.41	24.10	24.64	5,861,221
28 Jan 21	24.76000 +1.16	24.88	24.00	24.09	4,724,612
27 Jan 21	23.60000 -1.40	24.45	22.91	24.39	8,143,986
26 Jan 21	25.00000 -0.83	26.28	24.91	26.14	7,258,725
25 Jan 21	25.83000 -0.93	26.61	25.34	26.48	7,595,953
22 Jan 21	26.76000 -0.16	27.03	26.37	26.71	2,339,817
21 Jan 21	26.92000 -0.48	27.35	26.63	27.21	7,578,792
20 Jan 21	27.40000 -0.35	27.99	27.34	27.94	4,955,386
19 Jan 21	27.75000 -0.20	28.25	27.52	28.25	2,658,906
15 Jan 21	27.95000 -0.64	28.26	27.62	28.26	2,118,049
14 Jan 21	28.59000 +0.46	29.00	28.16	28.53	6,029,937
13 Jan 21	28.13000 -0.74	28.88	28.09	28.74	1,666,745
12 Jan 21	28.87000 +0.66	29.10	28.00	28.21	2,367,634
11 Jan 21	28.21000 +0.30	28.36	27.40	27.47	3,090,409
08 Jan 21	27.91000 +0.17	27.98	27.32	27.84	2,027,119
07 Jan 21	27.74000 -0.29	28.22	27.69	28.16	2,321,657
06 Jan 21	28.03000 +0.12	28.64	27.66	28.09	3,137,035
05 Jan 21	27.91000 +1.04	28.01	26.82	26.97	3,659,106
04 Jan 21	26.87000 -1.67	28.50	26.83	28.49	3,203,144
31 Dec 20	28.54000 +0.18	28.68	28.24	28.46	2,289,139
30 Dec 20	28.36000 +0.39	28.75	27.87	27.87	2,684,235
29 Dec 20	27.97000 +0.24	28.07	27.48	27.82	2,718,320
28 Dec 20	27.73000 +0.35	28.07	27.47	27.47	1,590,665
24 Dec 20	27.38000 -0.39	27.82	27.11	27.76	878,587
23 Dec 20	27.77000 +1.31	27.91	26.70	26.71	3,266,719
22 Dec 20	26.46000 +0.00	26.61	26.18	26.51	1,872,036
21 Dec 20	26.46000 -0.81	26.77	26.19	26.55	3,672,168
18 Dec 20	27.27000 +0.31	27.37	26.78	26.85	7,408,083
17 Dec 20	26.96000 +0.13	26.97	26.01	26.88	4,039,037
16 Dec 20	26.83000 -0.11	27.05	26.04	26.94	3,198,115
15 Dec 20	26.94000 +0.13	27.27	26.44	27.15	2,454,924
14 Dec 20	26.81000 +0.38	27.41	26.51	27.33	3,583,477
11 Dec 20	26.43000 +0.30	26.67	25.77	25.86	3,822,393
10 Dec 20	26.13000 +0.68	26.44	25.14	25.14	3,436,925
09 Dec 20	25.45000 +0.00	25.82	25.08	25.56	2,473,708
08 Dec 20	25.45000 -0.13	25.51	24.91	25.23	2,381,522
07 Dec 20	25.58000 +0.21	25.80	25.12	25.37	2,834,078
04 Dec 20	25.37000 +0.32	25.65	25.19	25.35	5,239,344
03 Dec 20	25.05000 +0.79	25.52	24.26	24.27	6,150,287
02 Dec 20	24.26000 +0.49	24.35	23.52	23.61	3,345,864
01 Dec 20	23.77000 +0.31	24.54	23.67	24.34	6,309,584
30 Nov 20	23.46000 -1.14	24.56	23.43	24.36	6,963,079
27 Nov 20	24.60000 +0.05	24.79	24.32	24.62	1,795,045
25 Nov 20	24.55000 -0.69	25.36	24.45	24.75	4,581,023
24 Nov 20	25.24000 +0.92	25.40	24.75	25.00	4,040,780
23 Nov 20	24.32000 +0.37	24.70	24.05	24.29	4,434,933
20 Nov 20	23.95000 +0.38	23.96	23.31	23.48	4,930,736
19 Nov 20	23.57000 +0.38	23.62	22.67	22.94	4,361,126
18 Nov 20	23.19000 -0.31	24.02	23.17	23.90	4,464,403
17 Nov 20	23.50000 +0.32	23.65	22.71	22.73	4,094,922
16 Nov 20	23.18000 +0.82	23.94	22.88	23.44	6,376,122
13 Nov 20	22.36000 +0.92	22.55	21.83	21.84	3,384,121
12 Nov 20	21.44000 -0.84	22.10	21.15	21.83	4,710,061
11 Nov 20	22.28000 -0.72	23.89	22.07	23.89	4,887,844
10 Nov 20	23.00000 +0.57	24.15	22.45	22.55	7,638,722
09 Nov 20	22.43000 +3.58	24.46	20.00	20.08	9,779,357
06 Nov 20	18.85000 +0.01	19.06	18.67	18.84	2,833,354
05 Nov 20	18.84000 +0.67	19.11	18.05	18.38	4,703,158
04 Nov 20	18.17000 -0.46	18.70	17.93	18.39	1,879,431
03 Nov 20	18.63000 +0.78	18.75	18.07	18.26	2,975,472
02 Nov 20	17.85000 +0.60	17.97	17.33	17.54	2,237,725
30 Oct 20	17.25000 +0.04	17.30	16.84	17.14	2,732,740
29 Oct 20	17.21000 +0.53	17.34	16.57	16.66	2,072,426
28 Oct 20	16.68000 -0.85	17.22	16.59	17.01	2,485,703
27 Oct 20	17.53000 -0.75	18.24	17.46	18.12	1,920,267
26 Oct 20	18.28000 -0.67	18.62	18.00	18.56	1,954,530
23 Oct 20	18.95000 +0.10	19.16	18.65	19.00	1,610,834
22 Oct 20	18.85000 +0.71	18.88	18.19	18.24	2,287,986
21 Oct 20	18.14000 -0.08	18.32	17.92	18.14	1,314,823
20 Oct 20	18.22000 -0.39	18.76	18.21	18.76	2,509,725
19 Oct 20	18.61000 +0.02	18.84	18.25	18.60	2,065,401
16 Oct 20	18.59000 +0.09	18.83	18.50	18.75	2,241,495
15 Oct 20	18.50000 +0.24	18.50	17.74	18.01	1,692,932
14 Oct 20	18.26000 +0.41	18.35	17.88	17.94	1,328,491
13 Oct 20	17.85000 -0.34	17.95	17.53	17.94	1,887,651
12 Oct 20	18.19000 -0.11	18.38	17.81	18.20	1,999,068
09 Oct 20	18.30000 -0.43	18.90	18.27	18.87	1,822,590
08 Oct 20	18.73000 +0.62	18.79	18.18	18.24	1,480,805
07 Oct 20	18.11000 +0.58	18.31	17.61	17.93	1,953,076
06 Oct 20	17.53000 -0.65	18.43	17.49	18.37	2,488,142
05 Oct 20	18.18000 +0.30	18.31	18.00	18.03	2,331,488
02 Oct 20	17.88000 +0.65	17.97	16.51	16.64	1,925,312
01 Oct 20	17.23000 +0.51	17.24	16.83	16.94	2,578,036
30 Sep 20	16.72000 -0.58	17.39	16.59	17.29	2,483,795
29 Sep 20	17.30000 +0.11	17.57	17.15	17.51	1,819,435
28 Sep 20	17.19000 +0.52	17.56	16.93	16.93	1,820,907
25 Sep 20	16.67000 +0.20	16.78	16.26	16.30	1,935,826
24 Sep 20	16.47000 +0.03	16.78	16.15	16.39	2,349,709
23 Sep 20	16.44000 -0.64	17.57	16.43	17.11	2,669,781
22 Sep 20	17.08000 +0.20	17.24	16.63	16.78	2,753,505
21 Sep 20	16.88000 -0.82	17.21	16.74	17.20	3,738,353
18 Sep 20	17.70000 -0.79	18.74	17.57	18.30	7,148,316
17 Sep 20	18.49000 -0.29	19.07	18.31	18.51	6,219,583
16 Sep 20	18.78000 +0.57	19.02	17.89	18.15	3,705,418
15 Sep 20	18.21000 -0.18	18.49	18.00	18.36	2,473,593
14 Sep 20	18.39000 +0.59	18.43	17.72	17.97	3,723,950
11 Sep 20	17.80000 +0.82	18.08	17.01	17.03	4,054,173
10 Sep 20	16.98000 -0.14	18.11	16.93	18.11	5,113,600
09 Sep 20	17.12000 -0.18	17.59	17.00	17.50	2,978,718
08 Sep 20	17.30000 -0.40	17.67	17.11	17.58	2,390,851
04 Sep 20	17.70000 -0.03	18.37	17.48	18.07	2,447,045
03 Sep 20	17.73000 -0.61	18.71	17.57	18.32	2,316,554
02 Sep 20	18.34000 +0.80	18.36	17.43	17.57	2,105,531
01 Sep 20	17.54000 +0.02	17.82	17.25	17.37	1,640,203
31 Aug 20	17.52000 -0.49	18.00	17.36	17.87	2,653,280
28 Aug 20	18.01000 +0.58	18.04	17.50	17.56	1,456,946
27 Aug 20	17.43000 +0.24	17.73	17.26	17.36	1,973,836
26 Aug 20	17.19000 -0.25	17.54	17.18	17.47	2,428,423
25 Aug 20	17.44000 +0.00	17.59	16.99	17.50	2,234,587
24 Aug 20	17.44000 +0.53	17.50	16.92	16.93	2,349,353
21 Aug 20	16.91000 -0.03	17.13	16.77	16.88	1,260,261
20 Aug 20	16.94000 -0.18	17.17	16.69	16.85	1,389,834
19 Aug 20	17.12000 +0.19	17.44	16.99	17.14	1,422,197
18 Aug 20	16.93000 -0.42	17.29	16.89	17.08	2,481,163
17 Aug 20	17.35000 -0.20	17.64	17.19	17.58	1,849,779
14 Aug 20	17.55000 +0.07	17.84	17.28	17.47	1,326,467
13 Aug 20	17.48000 -0.61	18.02	17.47	17.79	1,713,496
12 Aug 20	18.09000 -0.19	18.66	17.83	18.60	3,092,955
11 Aug 20	18.28000 +0.37	18.99	18.22	18.34	4,807,762
10 Aug 20	17.91000 +0.95	17.95	16.97	16.97	2,932,884
07 Aug 20	16.96000 -0.32	17.13	16.52	17.13	2,394,831
06 Aug 20	17.28000 +1.20	17.36	15.32	15.32	3,926,739
05 Aug 20	16.08000 +1.06	16.15	15.14	15.14	2,677,797
04 Aug 20	15.02000 -0.11	15.29	14.92	15.12	2,164,453
03 Aug 20	15.13000 +0.35	15.30	14.61	14.80	3,047,048
31 Jul 20	14.78000 -0.35	15.12	14.52	15.05	3,004,628
30 Jul 20	15.13000 -0.14	15.36	14.66	14.99	3,385,163
29 Jul 20	15.27000 -0.05	15.35	14.76	15.26	2,688,701
28 Jul 20	15.32000 +0.08	15.72	15.19	15.20	2,404,002
27 Jul 20	15.24000 -0.31	15.53	15.12	15.46	3,077,811
24 Jul 20	15.55000 -0.20	15.86	15.44	15.80	1,841,937
23 Jul 20	15.75000 -0.39	16.18	15.62	16.05	2,544,890
22 Jul 20	16.14000 +0.04	16.18	15.77	15.92	2,026,126
21 Jul 20	16.10000 +0.42	16.26	15.80	15.90	2,661,631
20 Jul 20	15.68000 -0.77	16.35	15.37	16.22	2,826,691
17 Jul 20	16.45000 +0.25	16.54	15.94	16.21	3,018,690
16 Jul 20	16.20000 -0.50	16.61	16.05	16.61	2,671,175
15 Jul 20	16.70000 +1.01	16.73	15.97	16.12	3,045,275
14 Jul 20	15.69000 +0.46	15.70	15.05	15.08	2,020,370
13 Jul 20	15.23000 -0.10	15.70	15.06	15.38	2,583,243
10 Jul 20	15.33000 +0.56	15.35	14.64	14.77	1,489,193
09 Jul 20	14.77000 -0.56	15.22	14.74	15.05	2,791,804
08 Jul 20	15.33000 +0.19	15.43	14.96	15.04	3,232,775
07 Jul 20	15.14000 -0.60	15.62	15.06	15.56	3,194,468
06 Jul 20	15.74000 +0.43	15.88	15.42	15.77	2,362,115
02 Jul 20	15.31000 +0.03	15.87	15.16	15.63	4,616,683
01 Jul 20	15.28000 -0.57	16.24	15.24	15.93	4,366,776
30 Jun 20	15.85000 -0.37	16.29	15.74	16.02	5,493,962
29 Jun 20	16.22000 +0.80	16.31	15.51	15.78	4,908,712
26 Jun 20	15.42000 +0.22	15.49	14.97	15.36	9,079,133
25 Jun 20	15.20000 +0.58	15.26	14.19	14.29	4,384,634
24 Jun 20	14.62000 -0.42	14.96	14.33	14.77	6,634,205
23 Jun 20	15.04000 +0.39	15.16	14.09	14.66	4,986,393
22 Jun 20	14.65000 +0.71	14.70	13.57	13.91	3,850,641
19 Jun 20	13.94000 -0.64	15.25	13.82	15.00	9,255,714
18 Jun 20	14.58000 -0.22	14.92	14.42	14.53	4,409,678
17 Jun 20	14.80000 -0.43	15.46	14.79	15.40	5,763,993
16 Jun 20	15.23000 +0.71	15.63	14.80	15.38	4,129,732
15 Jun 20	14.52000 +0.52	14.66	13.08	13.14	2,997,361
12 Jun 20	14.00000 +1.02	14.16	13.28	14.05	4,051,273
11 Jun 20	12.98000 -1.99	14.27	12.98	13.87	3,175,554
10 Jun 20	14.97000 -1.25	16.03	14.73	16.03	4,738,591
09 Jun 20	16.22000 -1.51	17.20	16.06	17.03	3,308,964
08 Jun 20	17.73000 +0.57	18.38	17.66	18.02	5,243,799
05 Jun 20	17.16000 +1.63	17.26	16.33	16.81	4,226,581
04 Jun 20	15.53000 +0.36	15.65	15.01	15.17	4,153,995
03 Jun 20	15.17000 +1.18	15.19	14.31	14.44	2,698,823
02 Jun 20	13.99000 +0.58	14.20	13.36	13.41	2,832,090
01 Jun 20	13.41000 +0.33	13.76	13.10	13.16	2,301,828
29 May 20	13.08000 -0.20	13.44	12.80	13.23	6,797,423
28 May 20	13.28000 -0.74	14.36	13.27	14.35	2,954,972
27 May 20	14.02000 +0.96	14.16	12.90	13.33	6,213,073
26 May 20	13.06000 +0.69	13.40	12.94	13.17	2,550,433
22 May 20	12.37000 -0.06	12.67	12.07	12.45	2,002,110
21 May 20	12.43000 -0.32	12.97	12.37	12.62	2,369,551
20 May 20	12.75000 +0.70	13.00	12.26	12.28	2,594,552
19 May 20	12.05000 -0.29	12.47	11.90	12.29	1,630,775
18 May 20	12.34000 +1.57	12.42	11.30	11.30	3,464,962
15 May 20	10.77000 -0.48	11.20	10.74	11.06	2,882,246
14 May 20	11.25000 +0.60	11.30	9.87	10.40	3,399,298
13 May 20	10.65000 -0.47	11.06	10.51	11.00	2,261,584
12 May 20	11.12000 -0.64	12.10	11.11	11.85	2,562,397
11 May 20	11.76000 -0.86	12.48	11.71	12.26	1,769,469
08 May 20	12.62000 +0.75	12.64	11.96	11.96	2,154,369
07 May 20	11.87000 +0.38	12.30	11.50	11.50	3,471,942
06 May 20	11.49000 -0.72	12.35	11.45	12.27	2,303,941
05 May 20	12.21000 +0.26	13.04	12.16	12.45	3,118,937
04 May 20	11.95000 -0.59	12.36	11.42	12.30	3,015,728
01 May 20	12.54000 -0.53	12.96	12.20	12.92	2,455,780
30 Apr 20	13.07000 -0.82	13.65	12.81	13.56	3,240,784
29 Apr 20	13.89000 +1.90	13.93	12.33	12.40	4,141,564
28 Apr 20	11.99000 +0.58	12.25	11.57	11.68	2,876,926
27 Apr 20	11.41000 +0.60	11.56	10.86	10.90	2,776,668
24 Apr 20	10.81000 -0.19	11.33	10.58	11.07	6,716,778
23 Apr 20	11.00000 +0.17	11.39	10.77	10.81	4,680,954
22 Apr 20	10.83000 +0.24	11.30	10.66	10.94	2,777,753
21 Apr 20	10.59000 -1.05	11.50	10.58	11.37	3,304,835
20 Apr 20	11.64000 -0.01	12.57	11.39	11.62	6,322,565
17 Apr 20	11.65000 +0.91	11.70	11.09	11.25	10,288,256
16 Apr 20	10.74000 -0.63	11.35	10.40	10.93	8,191,061
15 Apr 20	11.37000 -0.83	12.10	10.34	12.07	7,531,898
14 Apr 20	12.20000 -0.40	13.06	11.97	12.83	4,925,346
13 Apr 20	12.60000 -0.65	13.38	12.21	13.16	4,033,261
09 Apr 20	13.25000 +0.17	14.16	13.21	13.89	3,293,267
08 Apr 20	13.08000 +0.97	13.39	12.31	12.50	6,590,295
07 Apr 20	12.11000 -0.58	13.97	12.01	13.46	5,686,163
06 Apr 20	12.69000 +0.15	14.00	12.33	13.04	5,931,598
03 Apr 20	12.54000 +0.04	12.69	11.85	12.10	4,053,109
02 Apr 20	12.50000 -0.70	13.71	12.00	12.97	4,431,897
01 Apr 20	13.20000 -2.86	15.40	12.71	15.40	2,531,033
31 Mar 20	16.06000 -0.34	16.52	15.67	16.23	5,076,177
30 Mar 20	16.40000 -0.28	16.80	15.66	16.75	4,319,625
27 Mar 20	16.68000 -1.04	17.20	15.78	16.67	6,397,990
26 Mar 20	17.72000 +1.55	17.83	15.88	16.42	11,031,882
25 Mar 20	16.17000 +1.02	16.88	14.80	15.26	8,254,927
24 Mar 20	15.15000 +3.16	15.33	12.60	12.73	7,414,041
23 Mar 20	11.99000 -1.26	13.23	11.38	13.20	6,889,903
20 Mar 20	13.25000 -2.60	16.00	13.00	15.88	8,236,002
19 Mar 20	15.85000 +0.17	16.14	14.14	15.28	5,766,532
18 Mar 20	15.68000 -1.97	16.34	13.63	16.18	4,352,141
17 Mar 20	17.65000 +0.21	18.43	16.86	17.88	5,281,548
16 Mar 20	17.44000 -3.08	19.18	17.16	18.00	5,965,682
13 Mar 20	20.52000 +0.64	21.19	19.43	21.16	6,150,375
12 Mar 20	19.88000 -2.23	21.06	19.65	20.31	8,558,992
11 Mar 20	22.11000 -2.19	23.58	21.67	23.42	3,990,958
10 Mar 20	24.30000 +1.26	24.51	23.26	23.98	4,480,701
09 Mar 20	23.04000 -2.91	24.32	22.85	24.13	4,177,411
06 Mar 20	25.95000 -0.80	26.62	25.30	25.79	4,585,795
05 Mar 20	26.75000 -2.41	28.37	26.65	28.35	4,958,343
04 Mar 20	29.16000 +0.37	29.47	28.56	29.38	4,120,364
03 Mar 20	28.79000 -1.16	30.69	28.73	29.87	6,377,120
02 Mar 20	29.95000 +0.60	29.95	28.98	29.48	7,372,021
28 Feb 20	29.35000 -1.03	29.77	28.70	29.27	12,371,084
27 Feb 20	30.38000 -1.47	31.39	30.24	30.83	9,344,111
26 Feb 20	31.85000 +0.14	32.60	31.65	31.84	7,286,444
25 Feb 20	31.71000 -1.36	33.30	31.38	33.20	10,229,864
24 Feb 20	33.07000 -0.40	33.23	32.24	32.40	4,707,522
21 Feb 20	33.47000 -0.23	33.65	33.21	33.47	3,321,575
20 Feb 20	33.70000 -0.37	34.10	32.88	34.10	3,790,560
19 Feb 20	34.07000 +0.89	34.27	33.27	33.30	4,111,624
18 Feb 20	33.18000 -0.18	33.32	32.91	33.32	2,240,838
14 Feb 20	33.36000 +0.41	33.38	32.75	32.85	3,672,172
13 Feb 20	32.95000 +0.14	33.45	32.50	32.71	3,670,945
12 Feb 20	32.81000 +0.79	32.96	32.04	32.04	3,625,637
11 Feb 20	32.02000 +0.37	32.60	31.75	31.83	2,585,143
10 Feb 20	31.65000 +0.35	31.68	31.11	31.30	4,256,638
07 Feb 20	31.30000 -0.10	31.36	30.96	31.35	1,834,699
06 Feb 20	31.40000 +0.14	31.53	30.79	31.32	2,597,318
05 Feb 20	31.26000 +0.78	31.34	30.63	30.68	2,677,273
04 Feb 20	30.48000 +0.42	30.56	30.26	30.38	2,448,717
03 Feb 20	30.06000 +0.11	30.37	29.97	30.14	2,574,701
31 Jan 20	29.95000 -0.50	30.39	29.86	30.30	2,877,322
30 Jan 20	30.45000 -0.70	31.00	30.04	30.82	5,943,340
29 Jan 20	31.15000 -0.32	31.52	30.65	31.38	3,738,963
28 Jan 20	31.47000 +0.80	31.57	31.00	31.03	5,426,206
27 Jan 20	30.67000 +1.56	30.99	28.49	28.57	10,020,158
24 Jan 20	29.11000 -0.42	29.81	28.76	29.69	5,304,469
23 Jan 20	29.53000 +0.69	29.60	28.59	28.72	3,978,596
22 Jan 20	28.84000 -0.56	29.07	28.16	28.37	7,358,430
21 Jan 20	29.40000 +0.08	29.58	29.04	29.07	8,564,696
17 Jan 20	29.32000 -0.68	30.13	29.22	30.11	4,337,764
16 Jan 20	30.00000 +0.81	30.01	28.95	28.95	4,699,689
15 Jan 20	29.19000 -0.39	29.66	29.00	29.40	2,462,158
14 Jan 20	29.58000 +0.13	29.73	29.27	29.34	3,707,849
13 Jan 20	29.45000 +0.60	29.50	28.76	29.01	3,031,860
10 Jan 20	28.85000 -0.92	29.73	28.75	29.73	3,985,605
09 Jan 20	29.77000 -0.95	30.65	29.59	30.51	4,467,561
08 Jan 20	30.72000 -0.69	31.30	30.70	31.27	2,767,279
07 Jan 20	31.41000 +0.20	31.51	30.95	31.28	1,939,702
06 Jan 20	31.21000 -0.28	31.54	31.00	31.35	2,410,884
03 Jan 20	31.49000 -0.05	31.53	30.92	31.10	1,985,898
02 Jan 20	31.54000 +0.77	31.54	30.82	30.91	3,036,980
31 Dec 19	30.77000 -0.10	30.93	30.63	30.85	1,491,678
30 Dec 19	30.87000 -0.27	31.23	30.77	31.12	1,461,758
27 Dec 19	31.14000 -0.06	31.34	31.03	31.23	3,957,119
26 Dec 19	31.20000 -0.11	31.42	31.02	31.37	4,328,600
24 Dec 19	31.31000 -0.22	31.58	31.28	31.57	559,539
23 Dec 19	31.53000 +0.14	31.66	31.31	31.32	3,428,155
20 Dec 19	31.39000 +0.39	31.39	31.01	31.23	6,458,960
19 Dec 19	31.00000 +0.23	31.07	30.64	30.80	4,818,115
18 Dec 19	30.77000 -0.71	31.35	30.76	31.33	4,315,599
17 Dec 19	31.48000 -0.32	31.81	31.20	31.75	2,684,345
16 Dec 19	31.80000 +0.15	31.99	31.59	31.59	3,954,132
13 Dec 19	31.65000 +0.03	31.79	31.40	31.53	2,157,888
12 Dec 19	31.62000 +0.39	31.75	31.15	31.26	2,924,099
11 Dec 19	31.23000 +0.22	31.31	31.06	31.19	1,624,865
10 Dec 19	31.01000 +0.22	31.15	30.91	30.95	2,595,526
09 Dec 19	30.79000 -0.23	31.05	30.67	30.81	1,650,865
06 Dec 19	31.02000 +0.54	31.05	30.62	30.76	2,245,407
05 Dec 19	30.48000 +0.16	30.55	30.27	30.49	1,722,147
04 Dec 19	30.32000 -0.38	30.92	30.30	30.86	2,593,748
03 Dec 19	30.70000 +0.14	30.81	30.01	30.26	3,129,757
02 Dec 19	30.56000 -0.40	31.19	30.56	31.08	2,159,792
29 Nov 19	30.96000 -0.30	31.23	30.93	31.20	2,335,092
27 Nov 19	31.26000 -0.03	31.40	31.08	31.29	1,787,263
26 Nov 19	31.29000 +0.33	31.30	30.82	30.98	3,875,171
25 Nov 19	30.96000 +0.41	30.98	30.64	30.68	2,275,392
22 Nov 19	30.55000 -0.06	30.82	30.45	30.68	2,799,039
21 Nov 19	30.61000 -0.22	31.11	30.56	30.70	2,200,670
20 Nov 19	30.83000 -0.18	31.03	30.63	30.88	3,859,202
19 Nov 19	31.01000 -0.05	31.09	30.91	31.04	3,608,306
18 Nov 19	31.06000 +0.20	31.23	30.64	30.78	4,840,554
15 Nov 19	30.86000 +0.64	30.90	30.20	30.39	5,250,001
14 Nov 19	30.22000 +0.72	30.32	29.47	29.60	3,895,570
13 Nov 19	29.50000 +0.00	29.66	29.20	29.28	1,689,652
12 Nov 19	29.50000 -0.01	29.62	29.31	29.44	3,049,783
11 Nov 19	29.51000 +0.54	29.55	28.90	29.00	3,508,285
08 Nov 19	28.97000 +0.06	29.10	28.76	28.95	2,089,058
07 Nov 19	28.91000 -0.53	29.52	28.83	29.44	3,023,910
06 Nov 19	29.44000 -0.07	29.51	29.06	29.51	3,686,775
05 Nov 19	29.51000 +0.73	29.55	27.54	28.27	6,324,783
04 Nov 19	28.78000 +0.24	28.91	28.63	28.83	4,351,038
01 Nov 19	28.54000 +1.07	28.54	27.62	27.74	3,984,946
31 Oct 19	27.47000 -0.06	27.49	27.14	27.49	2,031,719
30 Oct 19	27.53000 -0.16	27.65	27.20	27.60	1,890,034
29 Oct 19	27.69000 +0.03	27.93	27.50	27.56	1,908,879
28 Oct 19	27.66000 +0.02	27.93	27.60	27.70	3,024,046
25 Oct 19	27.64000 +0.21	27.68	27.37	27.43	1,776,504
24 Oct 19	27.43000 +0.19	27.45	27.06	27.31	2,328,755
23 Oct 19	27.24000 +0.16	27.36	26.92	27.04	2,528,019
22 Oct 19	27.08000 +0.04	27.24	26.88	27.07	1,988,044
21 Oct 19	27.04000 +0.03	27.36	26.95	27.13	2,447,335
18 Oct 19	27.01000 -0.69	27.68	27.00	27.68	3,034,859
17 Oct 19	27.70000 +0.19	27.78	27.44	27.63	2,323,376
16 Oct 19	27.51000 -0.35	27.92	27.47	27.84	2,876,753
15 Oct 19	27.86000 +1.02	27.92	26.91	27.00	3,255,778
14 Oct 19	26.84000 +0.39	26.99	26.69	26.79	2,209,871
11 Oct 19	26.45000 +0.43	26.79	26.35	26.35	2,504,347
10 Oct 19	26.02000 +0.43	26.10	25.41	25.58	1,749,577
09 Oct 19	25.59000 +0.72	25.69	25.00	25.14	1,790,148
08 Oct 19	24.87000 +0.12	25.17	24.55	24.65	3,732,156
07 Oct 19	24.75000 +0.26	24.98	24.54	24.85	2,975,153
04 Oct 19	24.49000 +0.24	24.50	23.96	24.21	2,255,768
03 Oct 19	24.25000 +0.05	24.28	23.74	24.17	3,366,679
02 Oct 19	24.20000 -1.06	25.05	23.97	25.00	4,226,174
01 Oct 19	25.26000 -0.74	26.12	25.04	26.03	5,273,282
30 Sep 19	26.00000 -0.11	26.19	25.90	26.10	4,983,115
27 Sep 19	26.11000 -0.19	26.48	26.06	26.33	2,497,520
26 Sep 19	26.30000 -0.19	26.60	26.22	26.55	2,245,316
25 Sep 19	26.49000 -0.04	26.65	26.23	26.48	4,061,637
24 Sep 19	26.53000 -0.24	27.01	26.49	26.80	3,536,756
23 Sep 19	26.77000 +0.05	26.80	26.46	26.60	4,612,731
20 Sep 19	26.72000 -0.42	27.31	26.49	27.23	5,955,645
19 Sep 19	27.14000 -0.17	27.41	27.07	27.33	2,840,472
18 Sep 19	27.31000 +0.07	27.34	26.92	27.16	3,143,697
17 Sep 19	27.24000 +0.04	27.36	26.82	27.10	2,868,693
16 Sep 19	27.20000 +0.11	27.37	27.00	27.00	2,064,781
13 Sep 19	27.09000 +0.07	27.25	26.93	27.18	2,474,226
12 Sep 19	27.02000 +0.13	27.17	26.84	27.00	2,240,793
11 Sep 19	26.89000 +0.18	26.91	26.40	26.59	3,025,293
10 Sep 19	26.71000 +0.41	26.74	26.20	26.27	2,405,273
09 Sep 19	26.30000 +0.31	26.43	25.99	26.10	3,060,280
06 Sep 19	25.99000 -0.02	26.25	25.84	26.12	2,928,132
05 Sep 19	26.01000 +0.03	26.20	25.87	26.07	3,456,922
04 Sep 19	25.98000 +0.00	26.14	25.87	26.09	2,503,485
03 Sep 19	25.98000 +0.14	26.00	25.51	25.71	2,989,783
30 Aug 19	25.84000 +0.03	26.08	25.69	26.00	3,033,893
29 Aug 19	25.81000 +0.38	26.00	25.56	25.75	2,766,866
28 Aug 19	25.43000 +0.25	25.59	24.77	25.19	6,775,454
27 Aug 19	25.18000 +0.13	25.48	24.98	25.09	9,193,244
26 Aug 19	25.05000 +0.74	25.19	24.39	24.57	7,312,218
23 Aug 19	24.31000 -0.79	25.27	24.11	24.90	7,831,643
22 Aug 19	25.10000 -0.10	25.43	24.96	25.21	1,596,307
21 Aug 19	25.20000 -0.03	25.56	25.17	25.56	1,449,320
20 Aug 19	25.23000 +0.20	25.28	24.72	24.93	1,710,746
19 Aug 19	25.03000 +0.19	25.19	24.92	25.07	2,796,566
16 Aug 19	24.84000 +0.27	24.97	24.60	24.71	1,852,704
15 Aug 19	24.57000 -0.20	24.82	24.40	24.82	2,888,433
14 Aug 19	24.77000 -0.62	25.17	24.66	25.03	3,082,511
13 Aug 19	25.39000 +0.19	25.70	24.94	25.07	2,775,992
12 Aug 19	25.20000 -0.02	25.38	24.89	25.01	1,753,366
09 Aug 19	25.22000 -0.21	25.71	25.09	25.51	2,164,875
08 Aug 19	25.43000 +0.22	25.83	25.13	25.43	4,101,417
07 Aug 19	25.21000 +0.64	25.23	24.11	24.61	4,466,702
06 Aug 19	24.57000 +1.01	24.69	23.60	23.82	3,317,766
05 Aug 19	23.56000 -0.20	24.02	23.15	23.33	4,022,522
02 Aug 19	23.76000 -0.60	26.00	23.18	25.76	4,908,426
01 Aug 19	24.36000 -0.68	24.91	24.29	24.91	3,762,893
31 Jul 19	25.04000 -0.10	25.43	24.85	25.16	2,113,009
30 Jul 19	25.14000 -0.01	25.17	24.79	25.10	2,194,000
29 Jul 19	25.15000 -0.59	25.79	25.12	25.74	2,593,104
26 Jul 19	25.74000 +0.13	25.78	25.54	25.54	1,701,403
25 Jul 19	25.61000 -0.04	25.72	25.33	25.64	2,102,118
24 Jul 19	25.65000 +0.49	25.71	25.01	25.10	3,149,256
23 Jul 19	25.16000 +0.03	25.35	25.02	25.32	2,326,029
22 Jul 19	25.13000 -0.05	25.32	25.09	25.15	1,891,107
19 Jul 19	25.18000 +0.04	25.39	25.13	25.38	1,901,938
18 Jul 19	25.14000 -0.16	25.14	24.77	25.04	1,985,559
17 Jul 19	25.30000 -0.48	25.77	25.23	25.77	1,961,842
16 Jul 19	25.78000 -0.04	25.97	25.70	25.78	2,244,329
15 Jul 19	25.82000 -0.18	26.05	25.57	26.00	2,101,794
12 Jul 19	26.00000 +0.28	26.01	25.72	25.83	1,610,734
11 Jul 19	25.72000 -0.07	25.82	25.64	25.78	1,174,497
10 Jul 19	25.79000 -0.05	26.10	25.75	26.00	1,575,581
09 Jul 19	25.84000 +0.02	25.88	25.63	25.72	2,401,051
08 Jul 19	25.82000 -0.28	26.05	25.71	25.93	3,372,944
05 Jul 19	26.10000 +0.23	26.11	25.58	25.76	3,280,988
03 Jul 19	25.87000 -0.28	26.24	25.84	26.24	2,229,313
02 Jul 19	26.15000 +0.07	26.34	25.94	26.11	2,853,143
01 Jul 19	26.08000 +0.26	26.40	26.04	26.20	5,274,302
28 Jun 19	25.82000 +0.43	25.83	25.36	25.42	5,363,014
27 Jun 19	25.39000 +0.50	25.42	24.75	24.89	4,000,385
26 Jun 19	24.89000 +0.50	24.97	24.41	24.52	2,900,776
25 Jun 19	24.39000 +0.09	24.61	24.16	24.39	3,881,103
24 Jun 19	24.30000 -0.03	24.57	24.27	24.39	3,207,103
21 Jun 19	24.33000 +0.18	24.70	24.08	24.13	7,645,422
20 Jun 19	24.15000 +0.46	24.16	23.87	23.98	5,488,605
19 Jun 19	23.69000 +0.16	23.76	23.47	23.56	3,527,467
18 Jun 19	23.53000 +0.65	23.60	22.92	23.00	2,675,183
17 Jun 19	22.88000 -0.10	23.00	22.68	22.97	2,029,737
14 Jun 19	22.98000 -0.21	23.12	22.91	23.12	3,169,788
13 Jun 19	23.19000 +0.53	23.20	22.69	22.80	2,556,232
12 Jun 19	22.66000 -0.35	23.04	22.56	23.00	3,782,093
11 Jun 19	23.01000 -0.28	23.50	22.74	23.44	3,638,034
10 Jun 19	23.29000 -0.25	23.89	23.26	23.71	3,316,665
07 Jun 19	23.54000 +0.26	23.61	23.27	23.32	3,830,598
06 Jun 19	23.28000 +0.30	23.37	22.89	23.00	3,888,546
05 Jun 19	22.98000 +0.43	22.98	22.59	22.60	3,030,224
04 Jun 19	22.55000 +0.43	22.59	22.14	22.22	3,671,722
03 Jun 19	22.12000 +0.22	22.15	21.76	21.88	4,911,493
31 May 19	21.90000 -0.10	22.05	21.83	21.84	3,339,864
30 May 19	22.00000 -0.03	22.17	21.92	22.02	1,953,450
29 May 19	22.03000 -0.11	22.14	21.70	21.94	3,269,024
28 May 19	22.14000 -0.11	22.42	22.13	22.24	3,185,396
24 May 19	22.25000 +0.04	22.52	22.14	22.33	3,207,257
23 May 19	22.21000 -0.16	22.34	21.99	22.07	2,751,162
22 May 19	22.37000 -0.01	22.64	22.35	22.40	3,269,252
21 May 19	22.38000 +0.37	22.38	22.08	22.11	3,556,660
20 May 19	22.01000 +0.05	22.17	21.82	21.91	3,670,067
17 May 19	21.96000 -0.16	22.32	21.75	21.82	4,402,044
16 May 19	22.12000 +0.11	22.36	22.04	22.12	3,313,312
15 May 19	22.01000 +0.15	22.11	21.64	21.64	3,617,624
14 May 19	21.86000 +0.35	22.10	21.54	21.64	2,798,988
13 May 19	21.51000 -0.97	22.09	21.44	21.90	3,826,045
10 May 19	22.48000 +0.39	22.57	21.76	21.94	3,757,090
09 May 19	22.09000 -0.30	22.24	21.88	22.17	3,459,723
08 May 19	22.39000 +0.10	22.67	22.13	22.24	2,985,130
07 May 19	22.29000 -0.10	22.53	22.04	22.27	3,446,136
06 May 19	22.39000 -0.02	22.47	21.81	21.88	3,259,426
03 May 19	22.41000 +0.50	22.44	21.77	21.98	4,554,752
02 May 19	21.91000 +0.45	22.21	21.77	21.92	5,842,680
01 May 19	21.46000 -0.02	22.16	21.44	21.50	7,356,667
30 Apr 19	21.48000 +0.78	21.52	20.72	21.30	7,125,649
29 Apr 19	20.70000 +0.02	20.89	20.66	20.68	2,848,645
26 Apr 19	20.68000 +0.04	20.72	20.51	20.60	2,943,999
25 Apr 19	20.64000 -0.46	21.06	20.61	21.00	3,748,031
24 Apr 19	21.10000 +0.42	21.26	20.73	20.77	5,382,484
23 Apr 19	20.68000 +0.40	20.78	20.37	20.40	4,009,874
22 Apr 19	20.28000 +0.24	20.34	19.89	19.93	3,370,523
18 Apr 19	20.04000 +0.12	20.16	19.94	19.98	4,445,546
17 Apr 19	19.92000 -0.76	20.18	19.68	20.00	10,358,000
16 Apr 19	20.68000 +0.13	20.84	20.56	20.68	3,479,219
15 Apr 19	20.55000 -0.16	20.80	20.53	20.70	3,988,301
12 Apr 19	20.71000 +0.34	20.80	20.49	20.54	3,624,844
11 Apr 19	20.37000 +0.29	20.47	20.08	20.11	4,173,700
10 Apr 19	20.08000 +0.08	20.28	19.99	20.00	4,003,938
09 Apr 19	20.00000 -0.26	20.10	19.80	20.09	4,124,896
08 Apr 19	20.26000 +0.15	20.33	19.77	19.96	4,299,038
05 Apr 19	20.11000 +0.24	20.17	19.90	19.94	8,900,031
04 Apr 19	19.87000 +0.29	19.91	19.54	19.55	3,713,985
03 Apr 19	19.58000 -0.17	19.92	19.46	19.88	4,383,298
02 Apr 19	19.75000 +0.09	19.89	19.57	19.64	3,481,564
01 Apr 19	19.66000 +0.55	19.68	19.27	19.35	6,698,571
29 Mar 19	19.11000 -0.02	19.49	19.06	19.25	4,664,831
28 Mar 19	19.13000 +0.21	19.21	18.90	18.98	2,923,844
27 Mar 19	18.92000 +0.12	19.07	18.73	18.85	3,166,701
26 Mar 19	18.80000 +0.20	18.93	18.60	18.78	3,416,855
25 Mar 19	18.60000 -0.12	18.99	18.58	18.68	3,911,332
22 Mar 19	18.72000 -0.48	19.22	18.43	19.06	4,364,457
21 Mar 19	19.20000 +0.12	19.30	18.95	18.95	3,916,449
20 Mar 19	19.08000 -0.04	19.21	18.96	19.08	3,572,671
19 Mar 19	19.12000 -0.11	19.48	19.02	19.28	4,348,954
18 Mar 19	19.23000 +0.24	19.34	18.95	19.03	4,311,774
15 Mar 19	18.99000 +0.04	19.12	18.86	18.93	6,252,128
14 Mar 19	18.95000 +0.00	19.20	18.91	18.91	3,734,817
13 Mar 19	18.95000 +0.08	19.11	18.85	18.92	4,015,367
12 Mar 19	18.87000 +0.06	18.95	18.64	18.80	5,101,398
11 Mar 19	18.81000 +0.32	18.93	18.22	18.24	4,996,840
08 Mar 19	18.49000 +0.17	18.72	18.11	18.21	4,618,053
07 Mar 19	18.32000 -0.29	18.62	18.03	18.56	4,455,577
06 Mar 19	18.61000 +0.00	18.95	18.52	18.61	4,824,699
05 Mar 19	18.61000 +0.12	18.82	18.45	18.54	4,821,947
04 Mar 19	18.49000 -0.21	19.16	18.45	18.88	3,939,741
01 Mar 19	18.70000 +0.21	18.73	18.38	18.61	4,746,400
28 Feb 19	18.49000 -0.14	18.68	18.41	18.54	3,300,821
27 Feb 19	18.63000 +0.21	18.77	18.38	18.38	4,039,408
26 Feb 19	18.42000 +0.01	18.69	18.25	18.35	5,376,996
25 Feb 19	18.41000 +0.13	18.50	18.24	18.35	5,000,445
22 Feb 19	18.28000 +0.04	18.40	17.93	18.35	4,071,066
21 Feb 19	18.24000 -0.15	18.57	18.17	18.35	4,489,233
20 Feb 19	18.39000 +0.33	18.56	17.98	18.06	5,153,057
19 Feb 19	18.06000 +0.51	18.25	17.70	17.72	6,580,651
15 Feb 19	17.55000 +0.06	17.84	17.51	17.63	4,910,507
14 Feb 19	17.49000 -0.40	17.88	17.46	17.84	3,977,561
13 Feb 19	17.89000 -0.03	18.25	17.88	18.00	4,740,189
12 Feb 19	17.92000 +0.43	18.05	17.60	17.60	6,003,991
11 Feb 19	17.49000 +0.39	17.94	17.30	17.30	9,027,029
08 Feb 19	17.10000 -0.58	18.20	16.66	18.10	9,983,061
07 Feb 19	17.68000 -0.64	18.28	17.34	18.23	6,946,433
06 Feb 19	18.32000 -0.49	18.87	17.85	18.36	10,542,128
05 Feb 19	18.81000 +0.08	18.99	18.68	18.76	3,252,352
04 Feb 19	18.73000 +0.23	18.74	18.34	18.51	4,693,016
01 Feb 19	18.50000 -0.32	18.99	18.41	18.88	5,306,729
31 Jan 19	18.82000 +0.11	18.95	18.62	18.64	3,723,182
30 Jan 19	18.71000 +0.32	18.93	18.30	18.65	4,591,910
29 Jan 19	18.39000 +0.13	18.68	18.32	18.40	5,557,849
28 Jan 19	18.26000 -0.28	18.52	18.06	18.30	3,779,226
25 Jan 19	18.54000 +0.14	18.90	18.50	18.60	7,882,613
24 Jan 19	18.40000 +0.35	18.56	17.59	18.05	7,354,723
23 Jan 19	18.05000 +0.96	18.30	17.28	17.28	13,053,946
22 Jan 19	17.09000 -3.25	17.49	16.12	16.70	42,345,740
18 Jan 19	20.34000 +0.16	20.61	20.22	20.37	6,283,780
17 Jan 19	20.18000 +0.08	20.37	20.00	20.00	5,380,253
16 Jan 19	20.10000 +0.03	20.37	19.83	20.10	5,559,295
15 Jan 19	20.07000 +0.70	20.30	19.03	19.33	12,646,714
14 Jan 19	19.37000 -0.31	19.53	19.04	19.29	3,822,469
11 Jan 19	19.68000 +0.07	19.79	19.35	19.35	2,762,481
10 Jan 19	19.61000 +0.09	19.72	18.95	19.43	3,849,138
09 Jan 19	19.52000 +0.05	19.82	19.47	19.72	3,162,637
08 Jan 19	19.47000 +0.06	19.76	19.43	19.63	4,085,230
07 Jan 19	19.41000 +0.45	19.50	18.78	18.93	4,690,114
04 Jan 19	18.96000 +0.53	19.35	18.62	18.67	5,840,583
03 Jan 19	18.43000 -0.13	18.62	18.00	18.59	6,114,018
02 Jan 19	18.56000 +1.70	18.60	16.54	16.65	11,174,944
31 Dec 18	16.86000 +0.10	16.91	16.35	16.78	5,099,573
28 Dec 18	16.76000 -0.27	17.26	16.69	17.10	2,868,970
27 Dec 18	17.03000 +0.19	17.04	16.25	16.58	3,833,370
26 Dec 18	16.84000 +0.70	16.84	15.63	16.29	4,761,034
24 Dec 18	16.14000 -0.84	16.84	16.10	16.73	2,468,228
21 Dec 18	16.98000 -0.58	17.95	16.91	17.50	10,688,479
20 Dec 18	17.56000 -0.36	18.16	17.29	18.09	6,014,986
19 Dec 18	17.92000 -0.78	18.99	17.85	18.67	5,334,311
18 Dec 18	18.70000 -0.45	19.55	18.61	19.38	4,578,278
17 Dec 18	19.15000 -0.59	20.06	18.96	19.66	5,956,808
14 Dec 18	19.74000 -0.20	20.18	19.65	19.80	6,389,098
13 Dec 18	19.94000 -0.32	20.49	19.82	20.30	2,903,423
12 Dec 18	20.26000 +0.12	20.62	20.17	20.50	4,298,264
11 Dec 18	20.14000 +0.25	20.67	19.82	20.32	3,734,910
10 Dec 18	19.89000 -0.40	20.35	19.48	20.23	5,585,428
07 Dec 18	20.29000 -0.24	20.78	20.21	20.55	4,059,046
06 Dec 18	20.53000 -0.32	20.71	20.17	20.38	5,165,097
04 Dec 18	20.85000 -0.67	21.67	20.59	21.52	4,588,512
03 Dec 18	21.52000 +0.04	21.74	21.06	21.58	6,172,177
30 Nov 18	21.48000 +0.14	21.49	20.93	21.26	4,514,506
29 Nov 18	21.34000 +0.52	21.69	20.55	20.75	8,138,241
28 Nov 18	20.82000 +0.44	20.97	20.32	20.45	3,230,888
27 Nov 18	20.38000 -0.08	20.41	20.01	20.26	4,917,013
26 Nov 18	20.46000 -0.04	20.77	20.32	20.71	2,679,664
23 Nov 18	20.50000 +0.01	20.55	20.29	20.36	1,396,007
21 Nov 18	20.49000 +0.65	20.54	19.81	19.98	4,984,133
20 Nov 18	19.84000 -0.50	20.35	19.75	19.98	4,504,962
19 Nov 18	20.34000 +0.19	21.30	19.90	20.15	8,132,379
16 Nov 18	20.15000 -0.51	20.62	20.01	20.50	5,310,882
15 Nov 18	20.66000 +0.32	20.73	19.82	20.09	3,780,994
14 Nov 18	20.34000 +0.23	20.71	20.11	20.41	5,339,252
13 Nov 18	20.11000 +0.03	20.64	19.92	20.11	5,076,698
12 Nov 18	20.08000 -0.69	20.68	20.02	20.65	4,039,030
09 Nov 18	20.77000 -0.28	21.03	20.44	20.83	3,391,989
08 Nov 18	21.05000 -0.09	21.23	20.77	21.10	9,116,675
07 Nov 18	21.14000 +0.22	21.34	20.87	21.04	5,602,870
06 Nov 18	20.92000 +0.16	21.25	20.70	20.77	7,787,969
05 Nov 18	20.76000 -0.40	21.03	20.13	20.92	6,611,565
02 Nov 18	21.16000 -0.11	21.72	21.00	21.44	4,190,299
01 Nov 18	21.27000 +0.94	21.40	20.21	20.40	7,375,309
31 Oct 18	20.33000 +0.63	21.05	20.29	21.05	8,728,492
30 Oct 18	19.70000 +0.48	19.89	18.89	19.58	5,619,974
29 Oct 18	19.22000 -0.62	20.20	18.86	20.20	4,149,755
26 Oct 18	19.84000 -0.11	19.98	19.27	19.61	2,636,397
25 Oct 18	19.95000 +0.08	20.12	19.70	19.97	3,066,411
24 Oct 18	19.87000 -0.78	20.78	19.84	20.67	3,810,117
23 Oct 18	20.65000 -0.80	21.19	20.38	21.03	6,521,093
22 Oct 18	21.45000 -0.43	21.89	21.03	21.89	4,540,135
19 Oct 18	21.88000 -0.15	22.14	21.42	22.05	4,092,856
18 Oct 18	22.03000 -0.49	22.70	22.00	22.42	3,290,611
17 Oct 18	22.52000 +0.33	22.58	21.98	22.23	3,538,424
16 Oct 18	22.19000 +0.71	22.22	21.58	21.66	3,442,253
15 Oct 18	21.48000 -0.13	21.86	21.46	21.66	3,493,592
12 Oct 18	21.61000 +0.44	21.68	21.16	21.65	3,662,088
11 Oct 18	21.17000 -0.58	21.88	21.10	21.60	4,482,873
10 Oct 18	21.75000 -1.09	22.83	21.71	22.77	3,883,496
09 Oct 18	22.84000 -0.56	23.45	22.58	23.40	4,624,585
08 Oct 18	23.40000 +1.56	23.60	22.35	22.35	6,890,678
05 Oct 18	21.84000 -0.37	22.43	21.77	22.16	4,012,948
04 Oct 18	22.21000 -0.07	22.41	22.05	22.27	1,641,371
03 Oct 18	22.28000 +0.09	22.40	22.04	22.22	1,533,673
02 Oct 18	22.19000 +0.05	22.23	21.98	22.20	1,582,941
01 Oct 18	22.14000 +0.13	22.21	21.86	22.10	3,185,184
28 Sep 18	22.01000 +0.09	22.25	21.75	21.87	2,339,923
27 Sep 18	21.92000 +0.38	22.00	21.51	21.56	2,171,016
26 Sep 18	21.54000 -0.54	22.17	21.44	22.10	2,635,103
25 Sep 18	22.08000 +0.46	22.23	21.67	21.75	3,441,995
24 Sep 18	21.62000 -1.26	22.72	21.53	22.72	4,326,413
21 Sep 18	22.88000 +0.28	23.10	22.61	22.64	6,140,777
20 Sep 18	22.60000 -0.22	22.99	22.52	22.92	2,482,672
19 Sep 18	22.82000 -0.17	23.13	22.77	23.00	2,325,826
18 Sep 18	22.99000 +0.27	23.00	22.47	22.84	2,531,475
17 Sep 18	22.72000 +0.03	22.85	22.19	22.30	3,814,412
14 Sep 18	22.69000 +0.19	22.77	22.48	22.48	2,516,230
13 Sep 18	22.50000 -0.19	22.96	22.49	22.75	3,821,415
12 Sep 18	22.69000 +0.47	22.75	22.26	22.27	2,102,993
11 Sep 18	22.22000 +0.23	22.36	21.82	21.98	2,424,005
10 Sep 18	21.99000 +0.07	22.20	21.94	21.99	2,223,511
07 Sep 18	21.92000 +0.00	22.10	21.74	21.83	1,811,802
06 Sep 18	21.92000 -0.24	22.41	21.86	22.12	1,772,855
05 Sep 18	22.16000 +0.07	22.20	21.95	22.10	1,770,902
04 Sep 18	22.09000 -0.29	22.21	21.96	22.16	2,530,488
31 Aug 18	22.38000 +0.31	22.43	21.99	21.99	2,657,296
30 Aug 18	22.07000 -0.10	22.46	21.90	22.07	3,492,012
29 Aug 18	22.17000 +0.27	22.25	21.82	21.95	2,735,189
28 Aug 18	21.90000 -0.16	22.21	21.60	22.20	2,150,042
27 Aug 18	22.06000 -0.17	22.34	21.99	22.04	4,022,184
24 Aug 18	22.23000 +1.00	22.36	21.25	21.30	7,383,230
23 Aug 18	21.23000 -0.20	21.43	21.04	21.43	2,117,283
22 Aug 18	21.43000 -0.13	21.64	21.41	21.58	2,232,303
21 Aug 18	21.56000 +0.36	21.60	21.16	21.16	2,260,764
20 Aug 18	21.20000 +0.32	21.26	20.95	20.99	1,962,170
17 Aug 18	20.88000 +0.18	20.97	20.63	20.67	1,562,756
16 Aug 18	20.70000 +0.36	20.82	20.51	20.55	1,663,350
15 Aug 18	20.34000 -0.35	20.56	20.09	20.56	3,149,776
14 Aug 18	20.69000 +0.28	20.77	20.44	20.50	1,818,621
13 Aug 18	20.41000 -0.40	20.86	20.34	20.79	2,331,069
10 Aug 18	20.81000 +0.04	20.89	20.48	20.61	2,100,446
09 Aug 18	20.77000 -0.14	21.20	20.76	20.78	2,069,837
08 Aug 18	20.91000 -0.04	21.01	20.79	21.00	2,299,941
07 Aug 18	20.95000 -0.23	21.25	20.92	21.17	2,450,959
06 Aug 18	21.18000 -0.05	21.34	21.08	21.16	1,779,047
03 Aug 18	21.23000 +0.16	21.28	20.95	21.02	1,915,291
02 Aug 18	21.07000 -0.34	21.32	20.98	21.21	3,698,205
01 Aug 18	21.41000 -0.28	21.69	21.20	21.68	6,939,860
31 Jul 18	21.69000 +0.83	21.80	20.86	21.30	4,012,886
30 Jul 18	20.86000 -0.56	21.58	20.80	21.33	5,302,234
27 Jul 18	21.42000 +0.04	21.49	21.13	21.33	4,348,001
26 Jul 18	21.38000 +2.12	21.55	20.49	20.69	7,082,030
25 Jul 18	19.26000 -0.17	19.42	18.96	19.40	2,468,827
24 Jul 18	19.43000 +0.44	19.51	19.09	19.17	3,077,892
23 Jul 18	18.99000 -0.04	19.08	18.88	19.00	2,215,054
20 Jul 18	19.03000 -0.14	19.20	18.97	19.05	2,637,232
19 Jul 18	19.17000 -0.51	19.71	19.14	19.56	5,456,990
18 Jul 18	19.68000 +0.44	19.71	19.12	19.22	6,410,565
17 Jul 18	19.24000 +0.04	19.36	18.93	19.03	6,901,310
16 Jul 18	19.20000 +1.82	19.80	18.88	19.80	15,985,639
13 Jul 18	17.38000 +0.08	17.43	17.17	17.28	1,890,596
12 Jul 18	17.30000 +0.21	17.39	17.00	17.25	2,781,085
11 Jul 18	17.09000 -0.65	17.48	17.06	17.47	2,235,974
10 Jul 18	17.74000 -0.05	17.86	17.50	17.79	2,608,133
09 Jul 18	17.79000 +0.56	17.81	17.29	17.36	4,395,815
06 Jul 18	17.23000 +0.16	17.34	16.89	17.11	2,041,581
05 Jul 18	17.07000 +0.17	17.18	16.90	17.00	2,326,022
03 Jul 18	16.90000 +0.04	17.16	16.87	16.99	1,279,949
02 Jul 18	16.86000 -0.15	16.96	16.65	16.84	3,133,827
29 Jun 18	17.01000 +0.02	17.29	17.01	17.05	2,541,981
28 Jun 18	16.99000 +0.03	17.02	16.77	16.94	2,640,847
27 Jun 18	16.96000 -0.07	17.45	16.95	17.07	3,101,290
26 Jun 18	17.03000 +0.16	17.14	16.70	16.84	2,488,507
25 Jun 18	16.87000 -0.17	16.95	16.47	16.90	3,909,046
22 Jun 18	17.04000 +0.08	17.19	16.97	17.08	2,988,427
21 Jun 18	16.96000 -0.36	17.37	16.91	17.30	2,927,888
20 Jun 18	17.32000 -0.08	17.44	17.28	17.41	2,636,902
19 Jun 18	17.40000 -0.24	17.55	17.17	17.43	4,786,820
18 Jun 18	17.64000 +0.11	17.73	17.36	17.36	2,776,326
15 Jun 18	17.53000 -0.47	17.95	17.42	17.79	7,585,993
14 Jun 18	18.00000 +0.03	18.05	17.63	18.02	5,061,123
13 Jun 18	17.97000 -0.03	18.04	17.81	17.97	4,944,187
12 Jun 18	18.00000 -0.16	18.23	17.97	18.14	3,419,040
11 Jun 18	18.16000 +0.22	18.27	17.92	17.98	4,452,130
08 Jun 18	17.94000 -0.01	18.04	17.73	17.96	3,176,767
07 Jun 18	17.95000 +0.02	18.21	17.91	17.97	2,922,064
06 Jun 18	17.93000 +0.21	17.98	17.65	17.78	3,275,436
05 Jun 18	17.72000 -0.02	17.82	17.57	17.75	4,142,417
04 Jun 18	17.74000 -0.01	18.07	17.74	17.80	2,824,478
01 Jun 18	17.75000 +0.10	17.86	17.58	17.69	4,847,955
31 May 18	17.65000 -0.47	18.13	17.62	17.95	5,038,796
30 May 18	18.12000 +0.19	18.19	17.73	17.95	3,936,028
29 May 18	17.93000 -0.50	18.34	17.87	18.26	3,486,422
25 May 18	18.43000 -0.05	18.58	18.33	18.45	2,776,765
24 May 18	18.48000 -0.16	18.67	18.41	18.64	3,469,377
23 May 18	18.64000 +0.07	18.93	18.49	18.49	4,428,183
22 May 18	18.57000 +0.13	18.71	18.36	18.51	3,396,003
21 May 18	18.44000 +0.36	18.51	18.14	18.16	3,590,112
18 May 18	18.08000 -0.07	18.20	17.98	18.11	2,899,311
17 May 18	18.15000 +0.14	18.19	17.87	18.05	3,024,887
16 May 18	18.01000 +0.03	18.17	17.95	18.15	3,197,812
15 May 18	17.98000 -0.34	18.25	17.88	18.23	4,901,700
14 May 18	18.32000 +0.10	18.36	18.19	18.24	3,005,834
11 May 18	18.22000 +0.08	18.24	17.86	18.05	5,656,525
10 May 18	18.14000 +0.12	18.31	17.91	18.08	6,564,155
09 May 18	18.02000 +0.22	18.34	17.98	18.15	5,437,027
08 May 18	17.80000 +0.24	17.85	17.41	17.50	5,417,900
07 May 18	17.56000 +0.34	17.69	17.15	17.21	5,404,820
04 May 18	17.22000 +0.29	17.36	16.82	16.90	5,732,210
03 May 18	16.93000 -0.44	17.33	16.66	17.25	8,645,829
02 May 18	17.37000 -0.31	18.10	17.30	17.80	11,512,622
01 May 18	17.68000 -0.13	18.40	17.58	18.01	14,794,706
30 Apr 18	17.81000 -4.63	20.67	17.60	20.29	27,056,604
27 Apr 18	22.44000 +0.20	22.51	22.10	22.25	4,616,391
26 Apr 18	22.24000 +0.09	22.43	21.95	22.19	4,816,213
25 Apr 18	22.15000 +0.17	22.21	21.54	21.93	3,365,572
24 Apr 18	21.98000 -0.07	22.66	21.52	22.30	6,176,569
23 Apr 18	22.05000 -1.21	22.97	21.97	22.10	6,127,076
20 Apr 18	23.26000 -0.27	23.67	23.18	23.57	2,741,985
19 Apr 18	23.53000 -0.15	23.78	23.19	23.67	3,577,538
18 Apr 18	23.68000 -0.07	24.07	23.68	23.90	2,726,840
17 Apr 18	23.75000 +0.19	24.00	23.64	23.65	1,732,293
16 Apr 18	23.56000 +0.33	23.67	23.29	23.47	1,650,408
13 Apr 18	23.23000 -0.25	23.88	23.14	23.68	2,287,713
12 Apr 18	23.48000 +0.52	23.51	23.02	23.13	2,203,798
11 Apr 18	22.96000 -0.07	23.17	22.80	22.83	1,536,445
10 Apr 18	23.03000 +0.26	23.29	22.90	23.11	2,498,556
09 Apr 18	22.77000 +0.23	23.26	22.69	22.82	3,407,621
06 Apr 18	22.54000 -0.54	22.99	22.30	22.84	3,439,316
05 Apr 18	23.08000 +0.45	23.22	22.80	22.82	3,333,610
04 Apr 18	22.63000 +0.28	22.64	21.85	21.93	2,689,969
03 Apr 18	22.35000 +0.27	22.41	21.99	22.18	5,259,292
02 Apr 18	22.08000 -0.96	23.02	21.98	22.94	4,564,268
29 Mar 18	23.04000 +0.34	23.24	22.63	22.75	2,449,165
28 Mar 18	22.70000 -0.35	23.31	22.58	23.11	2,236,778
27 Mar 18	23.05000 -0.33	23.52	22.92	23.50	3,501,442
26 Mar 18	23.38000 +0.63	23.39	22.81	23.10	3,020,260
23 Mar 18	22.75000 +0.07	23.23	22.57	22.91	4,188,651
22 Mar 18	22.68000 -1.48	23.98	22.66	23.92	4,485,345
21 Mar 18	24.16000 +0.07	24.55	23.95	24.09	2,047,153
20 Mar 18	24.09000 +0.06	24.25	23.82	24.07	4,621,905
19 Mar 18	24.03000 -0.53	24.55	23.80	24.47	3,487,422
16 Mar 18	24.56000 +0.32	24.68	24.11	24.33	5,289,074
15 Mar 18	24.24000 +0.18	24.32	23.85	24.13	3,794,332
14 Mar 18	24.06000 -0.89	25.10	23.89	25.01	4,987,702
13 Mar 18	24.95000 +0.02	25.22	24.84	25.05	3,134,295
12 Mar 18	24.93000 -0.26	25.24	24.72	25.22	3,100,840
09 Mar 18	25.19000 +0.39	25.19	24.77	24.94	2,314,308
08 Mar 18	24.80000 +0.18	24.87	24.36	24.75	2,163,553
07 Mar 18	24.62000 +0.07	24.73	24.22	24.28	1,969,543
06 Mar 18	24.55000 +0.22	24.75	24.38	24.45	3,446,351
05 Mar 18	24.33000 +0.42	24.44	23.63	23.70	3,767,970
02 Mar 18	23.91000 -0.11	24.10	23.40	23.84	2,803,108
01 Mar 18	24.02000 -0.37	24.66	23.83	24.46	3,461,488
28 Feb 18	24.39000 -0.35	25.03	24.39	24.82	5,232,188
27 Feb 18	24.74000 -0.39	25.34	24.71	25.14	2,726,458
26 Feb 18	25.13000 +0.00	25.29	25.00	25.22	2,514,935
23 Feb 18	25.13000 +0.59	25.14	24.53	24.59	3,621,116
22 Feb 18	24.54000 -0.12	25.00	24.44	24.83	2,518,215
21 Feb 18	24.66000 -0.20	25.41	24.65	24.91	2,627,083
20 Feb 18	24.86000 -0.50	25.47	24.76	25.10	3,316,260
16 Feb 18	25.36000 +0.14	25.87	25.07	25.18	5,351,530
15 Feb 18	25.22000 -0.26	25.76	24.91	25.74	4,485,553
14 Feb 18	25.48000 +0.70	25.70	24.55	24.55	4,538,961
13 Feb 18	24.78000 -0.06	24.87	24.47	24.61	5,314,966
12 Feb 18	24.84000 +0.18	25.18	24.53	24.81	4,935,437
09 Feb 18	24.66000 +0.21	24.90	23.32	24.65	8,102,602
08 Feb 18	24.45000 -0.65	25.19	24.19	25.13	7,444,028
07 Feb 18	25.10000 -0.18	25.46	24.87	25.10	5,546,356
06 Feb 18	25.28000 -1.24	26.40	25.00	26.19	9,969,608
05 Feb 18	26.52000 -2.59	27.71	25.84	27.40	10,828,813
02 Feb 18	29.11000 -1.00	29.76	28.83	29.76	7,601,757
01 Feb 18	30.11000 +0.05	30.39	29.72	29.75	2,808,421
31 Jan 18	30.06000 +0.14	30.51	29.77	30.00	3,384,860
30 Jan 18	29.92000 -0.34	30.18	29.38	30.02	4,384,874
29 Jan 18	30.26000 -0.58	30.91	30.17	30.83	2,424,529
26 Jan 18	30.84000 +0.37	30.86	30.33	30.56	2,247,117
25 Jan 18	30.47000 -0.01	30.80	30.15	30.65	1,960,089
24 Jan 18	30.48000 +0.18	30.67	30.25	30.34	2,524,558
23 Jan 18	30.30000 -0.13	30.43	30.11	30.43	2,247,564
22 Jan 18	30.43000 +0.21	30.43	30.04	30.22	3,562,819
19 Jan 18	30.22000 -0.13	30.45	29.82	30.30	4,532,540
18 Jan 18	30.35000 -0.19	30.58	29.96	30.23	3,258,440
17 Jan 18	30.54000 +0.13	30.69	30.32	30.41	3,222,656
16 Jan 18	30.41000 -0.43	31.17	30.09	30.92	4,888,913
12 Jan 18	30.84000 +0.44	30.90	30.36	30.50	3,440,181
11 Jan 18	30.40000 +0.61	30.44	29.86	29.91	3,113,204
10 Jan 18	29.79000 -0.02	29.93	29.43	29.57	2,071,896
09 Jan 18	29.81000 +0.05	29.99	29.45	29.80	2,390,043
08 Jan 18	29.76000 +0.15	29.84	29.42	29.68	4,158,958
05 Jan 18	29.61000 +0.29	29.63	29.10	29.25	3,679,564
04 Jan 18	29.32000 +1.34	29.45	28.01	28.20	6,540,866
03 Jan 18	27.98000 +0.22	28.00	27.00	27.61	5,596,285
02 Jan 18	27.76000 +0.51	27.77	27.30	27.31	2,926,851
29 Dec 17	27.25000 -0.37	27.67	27.23	27.62	2,674,898
28 Dec 17	27.62000 +0.28	27.65	27.20	27.30	2,379,287
27 Dec 17	27.34000 +0.27	27.37	26.96	27.07	1,864,145
26 Dec 17	27.07000 +0.24	27.24	26.71	26.80	1,987,136
22 Dec 17	26.83000 +0.03	26.96	26.42	26.70	2,745,979
21 Dec 17	26.80000 +0.67	26.82	26.08	26.29	3,249,926
20 Dec 17	26.13000 +0.50	26.23	25.70	25.75	3,204,501
19 Dec 17	25.63000 +0.02	25.67	25.15	25.67	2,574,811
18 Dec 17	25.61000 +0.31	25.72	25.46	25.47	2,869,165
15 Dec 17	25.30000 +0.31	25.40	25.08	25.17	6,381,176
14 Dec 17	24.99000 -0.19	25.34	24.85	25.22	3,069,054
13 Dec 17	25.18000 +0.53	25.54	24.61	24.65	3,897,328
12 Dec 17	24.65000 +0.22	24.67	24.35	24.44	2,120,419
11 Dec 17	24.43000 -0.04	24.56	24.14	24.45	2,543,009
08 Dec 17	24.47000 -0.12	24.72	24.34	24.70	1,583,330
07 Dec 17	24.59000 +0.46	24.74	23.94	24.09	2,143,296
06 Dec 17	24.13000 -0.10	24.35	24.01	24.18	5,072,646
05 Dec 17	24.23000 -0.50	24.73	24.13	24.73	2,378,662
04 Dec 17	24.73000 +0.23	25.27	24.70	24.87	4,073,948
01 Dec 17	24.50000 -0.11	24.78	24.01	24.63	2,637,273
30 Nov 17	24.61000 +0.54	24.63	24.00	24.21	3,313,166
29 Nov 17	24.07000 -0.16	24.47	24.03	24.25	3,236,732
28 Nov 17	24.23000 +0.62	24.32	23.58	23.71	3,478,377
27 Nov 17	23.61000 -0.38	24.00	23.04	23.92	4,575,094
24 Nov 17	23.99000 +0.24	24.16	23.84	23.85	1,945,418
22 Nov 17	23.75000 +0.01	23.99	23.71	23.79	1,673,691
21 Nov 17	23.74000 -0.15	24.25	23.63	24.12	2,755,825
20 Nov 17	23.89000 +0.04	23.91	23.61	23.81	2,010,919
17 Nov 17	23.85000 +0.12	24.07	23.60	23.65	1,870,887
16 Nov 17	23.73000 +0.37	23.91	23.43	23.43	2,216,293
15 Nov 17	23.36000 +0.16	23.67	22.74	23.10	3,728,103
14 Nov 17	23.20000 -0.59	23.79	23.13	23.63	4,488,921
13 Nov 17	23.79000 -0.45	24.29	23.69	24.13	2,831,609
10 Nov 17	24.24000 -0.21	24.57	24.20	24.39	2,384,970
09 Nov 17	24.45000 -0.33	24.60	24.13	24.60	2,888,827
08 Nov 17	24.78000 -0.30	25.09	24.54	24.97	4,165,285
07 Nov 17	25.08000 -0.53	25.62	24.90	25.58	3,788,546
06 Nov 17	25.61000 +0.27	25.77	25.23	25.35	4,326,554
03 Nov 17	25.34000 +0.10	25.54	25.02	25.16	2,714,962
02 Nov 17	25.24000 +0.12	25.32	24.79	25.02	3,328,234
01 Nov 17	25.12000 +0.00	25.63	25.00	25.25	4,198,801
31 Oct 17	25.12000 +0.34	25.15	24.64	24.76	2,898,336
30 Oct 17	24.78000 +0.17	24.83	24.32	24.47	2,923,372
27 Oct 17	24.61000 +0.02	24.67	24.34	24.51	2,887,109
26 Oct 17	24.59000 -0.27	25.08	24.29	24.99	4,986,609
25 Oct 17	24.86000 +0.53	24.97	24.12	24.32	3,877,129
24 Oct 17	24.33000 -0.02	25.22	23.92	24.52	7,899,744
23 Oct 17	24.35000 -2.82	27.55	24.25	27.42	12,490,787
20 Oct 17	27.17000 +0.49	27.31	26.83	26.94	4,224,274
19 Oct 17	26.68000 -0.21	26.69	26.33	26.65	2,878,101
18 Oct 17	26.89000 +0.05	26.95	26.67	26.82	2,424,604
17 Oct 17	26.84000 -0.33	27.23	26.77	27.00	2,186,727
16 Oct 17	27.17000 +0.01	27.44	27.00	27.24	3,409,164
13 Oct 17	27.16000 -0.40	27.68	27.03	27.67	8,723,333
12 Oct 17	27.56000 +0.21	27.68	27.08	27.27	3,622,103
11 Oct 17	27.35000 -0.04	27.84	27.12	27.28	6,853,503
10 Oct 17	27.39000 +0.00	27.85	27.28	27.64	2,550,084
09 Oct 17	27.39000 +0.29	27.65	27.11	27.17	3,748,703
06 Oct 17	27.10000 +0.25	27.15	26.54	26.68	2,812,064
05 Oct 17	26.85000 +0.08	27.10	26.65	26.65	3,647,578
04 Oct 17	26.77000 +0.64	26.88	26.15	26.15	3,887,120
03 Oct 17	26.13000 +0.21	26.56	25.74	25.84	6,068,734
02 Oct 17	25.92000 +1.04	25.92	24.93	24.95	5,672,722
29 Sep 17	24.88000 -1.14	26.04	24.55	26.04	8,410,222
28 Sep 17	26.02000 -0.36	26.38	26.01	26.38	1,945,949
27 Sep 17	26.38000 +0.11	26.56	26.08	26.45	2,920,924
26 Sep 17	26.27000 +0.14	26.35	26.08	26.27	3,388,436
25 Sep 17	26.13000 -0.08	26.49	25.86	26.21	4,473,905
22 Sep 17	26.21000 -0.58	26.75	26.10	26.60	3,744,122
21 Sep 17	26.79000 +0.59	26.84	25.96	26.19	3,813,517
20 Sep 17	26.20000 +0.26	26.20	25.77	25.95	3,030,669
19 Sep 17	25.94000 +0.60	25.96	25.16	25.35	4,204,857
18 Sep 17	25.34000 +0.00	25.49	25.21	25.38	1,899,943
15 Sep 17	25.34000 -0.02	25.50	25.15	25.37	10,926,952
14 Sep 17	25.36000 +0.11	25.44	24.88	25.13	2,366,329
13 Sep 17	25.25000 +0.09	25.42	24.98	25.16	2,120,055
12 Sep 17	25.16000 +0.18	25.21	24.97	25.04	1,941,123
11 Sep 17	24.98000 +0.56	25.18	24.55	24.57	3,066,879
08 Sep 17	24.42000 +0.16	24.50	24.01	24.23	4,175,964
07 Sep 17	24.26000 -0.08	24.45	24.11	24.39	2,481,415
06 Sep 17	24.34000 -0.05	24.80	24.32	24.50	4,516,365
05 Sep 17	24.39000 -1.12	25.48	24.20	25.48	5,200,253
01 Sep 17	25.51000 +0.04	25.78	25.50	25.55	2,925,061
31 Aug 17	25.47000 +0.07	25.70	25.34	25.48	3,207,313
30 Aug 17	25.40000 +0.05	25.50	25.13	25.35	1,445,627
29 Aug 17	25.35000 +0.18	25.42	24.52	24.95	1,678,200
28 Aug 17	25.17000 -0.08	25.44	25.08	25.35	1,621,378
25 Aug 17	25.25000 -0.22	25.65	25.25	25.59	1,841,447
24 Aug 17	25.47000 -0.10	25.92	25.42	25.70	2,275,020
23 Aug 17	25.57000 -0.12	25.91	25.45	25.50	2,011,020
22 Aug 17	25.69000 +1.21	25.74	24.85	25.00	3,540,588
21 Aug 17	24.48000 +0.19	24.75	24.30	24.32	2,499,730
18 Aug 17	24.29000 +0.01	24.53	24.02	24.20	2,601,171
17 Aug 17	24.28000 -0.56	24.97	24.26	24.66	1,628,931
16 Aug 17	24.84000 +0.09	25.19	24.78	24.91	3,507,287
15 Aug 17	24.75000 +0.19	24.78	24.41	24.59	3,071,251
14 Aug 17	24.56000 +0.57	24.65	24.07	24.17	1,858,755
11 Aug 17	23.99000 -0.03	24.25	23.90	23.93	2,192,861
10 Aug 17	24.02000 -0.63	24.65	23.97	24.57	2,750,610
09 Aug 17	24.65000 -0.34	25.03	24.48	24.96	2,570,363
08 Aug 17	24.99000 -0.35	25.56	24.97	25.22	3,576,690
07 Aug 17	25.34000 +0.21	25.57	25.07	25.13	2,877,252
04 Aug 17	25.13000 -0.20	25.48	25.07	25.42	2,263,092
03 Aug 17	25.33000 +0.45	25.36	24.65	24.84	4,894,680
02 Aug 17	24.88000 -0.22	25.16	24.80	24.97	5,002,699
01 Aug 17	25.10000 +0.31	25.16	24.47	24.94	3,242,073
31 Jul 17	24.79000 -0.16	25.15	24.60	25.06	2,414,564
28 Jul 17	24.95000 -0.17	25.39	24.88	25.04	1,880,814
27 Jul 17	25.12000 -0.47	25.80	25.04	25.71	3,345,959
26 Jul 17	25.59000 -0.33	25.95	25.57	25.95	3,004,803
25 Jul 17	25.92000 +0.75	26.10	25.41	25.50	4,649,915
24 Jul 17	25.17000 -0.04	26.00	24.80	25.77	5,686,767
21 Jul 17	25.21000 +0.46	25.21	24.67	24.78	3,786,233
20 Jul 17	24.75000 -0.37	25.32	24.74	25.06	6,004,384
19 Jul 17	25.12000 +0.24	25.20	24.82	25.00	2,238,145
18 Jul 17	24.88000 -0.07	25.04	24.68	24.91	2,805,536
17 Jul 17	24.95000 +0.56	25.23	24.32	24.40	4,296,888
14 Jul 17	24.39000 -0.06	24.56	24.10	24.27	2,622,287
13 Jul 17	24.45000 +0.26	24.54	24.16	24.46	4,456,784
12 Jul 17	24.19000 +0.17	24.45	24.08	24.22	2,788,307
11 Jul 17	24.02000 +0.19	24.21	23.70	23.92	4,331,878
10 Jul 17	23.83000 +0.70	24.15	23.25	23.48	5,407,612
07 Jul 17	23.13000 +0.21	23.32	22.79	22.93	3,063,097
06 Jul 17	22.92000 -0.07	23.25	22.75	22.95	4,441,231
05 Jul 17	22.99000 +0.15	23.04	22.67	22.89	5,640,905
03 Jul 17	22.84000 +0.19	23.19	22.69	22.74	3,383,112
30 Jun 17	22.65000 -0.17	22.94	22.13	22.82	7,361,279
29 Jun 17	22.82000 -0.28	23.29	22.80	23.05	6,023,549
28 Jun 17	23.10000 +1.26	23.45	22.03	22.05	10,857,877
27 Jun 17	21.84000 -2.17	23.91	21.75	23.67	21,105,656
26 Jun 17	24.01000 -1.53	24.66	22.65	22.67	20,208,392
23 Jun 17	25.54000 +0.24	25.65	25.11	25.20	4,985,558
22 Jun 17	25.30000 -0.02	25.56	25.06	25.32	2,828,108
21 Jun 17	25.32000 -1.09	26.49	25.26	26.42	3,170,390
20 Jun 17	26.41000 -0.20	26.57	26.24	26.47	1,402,562
19 Jun 17	26.61000 +0.18	26.68	26.36	26.56	2,426,641
16 Jun 17	26.43000 -0.27	26.82	26.08	26.75	3,225,738
15 Jun 17	26.70000 -0.20	26.92	26.44	26.61	2,879,358
14 Jun 17	26.90000 -0.76	27.65	26.81	27.65	2,088,515
13 Jun 17	27.66000 +0.84	27.67	26.82	26.85	2,242,658
12 Jun 17	26.82000 -0.54	27.47	26.75	27.09	2,091,678
09 Jun 17	27.36000 -0.09	27.68	27.18	27.50	1,981,093
08 Jun 17	27.45000 +0.55	27.57	26.74	26.81	1,612,755
07 Jun 17	26.90000 -0.57	27.63	26.83	27.63	2,855,908
06 Jun 17	27.47000 +0.00	27.62	27.04	27.30	1,822,349
05 Jun 17	27.47000 -0.69	28.26	27.46	28.13	2,525,023
02 Jun 17	28.16000 +0.19	28.31	27.90	28.05	2,422,621
01 Jun 17	27.97000 +0.50	28.06	27.29	27.46	5,641,604
31 May 17	27.47000 +0.25	27.51	26.72	27.19	7,949,759
30 May 17	27.22000 -0.20	27.46	26.97	27.45	4,105,808
26 May 17	27.42000 +0.21	27.56	27.10	27.21	2,170,295
25 May 17	27.21000 -0.87	28.22	27.08	28.11	2,997,685
24 May 17	28.08000 +0.21	28.19	27.82	27.95	1,976,054
23 May 17	27.87000 +0.24	28.03	27.42	27.67	1,974,513
22 May 17	27.63000 +0.05	28.65	27.55	27.80	2,692,354
19 May 17	27.58000 +0.66	27.78	27.01	27.09	2,006,585
18 May 17	26.92000 +0.08	27.05	26.55	26.69	1,926,300
17 May 17	26.84000 -0.57	27.10	26.76	27.01	3,376,339
16 May 17	27.41000 -0.69	28.19	27.41	28.10	2,403,952
15 May 17	28.10000 +0.40	28.30	27.77	27.77	2,870,420
12 May 17	27.70000 +0.49	27.77	27.05	27.13	2,836,782
11 May 17	27.21000 -0.07	27.26	26.88	27.15	1,884,704
10 May 17	27.28000 +0.02	27.35	27.12	27.16	1,996,501
09 May 17	27.26000 +0.18	27.39	27.01	27.10	2,108,958
08 May 17	27.08000 -0.22	27.28	27.00	27.21	1,861,248
05 May 17	27.30000 +0.68	27.30	26.54	26.63	2,365,075
04 May 17	26.62000 -0.16	26.77	26.25	26.68	2,945,588
03 May 17	26.78000 -0.37	26.98	26.53	26.98	2,573,524
02 May 17	27.15000 -0.10	27.40	26.99	26.99	2,729,593
01 May 17	27.25000 -0.08	27.53	26.88	27.43	3,222,285
28 Apr 17	27.33000 +0.11	27.49	27.18	27.33	4,344,885
27 Apr 17	27.22000 -0.28	27.50	26.90	27.46	3,633,413
26 Apr 17	27.50000 +0.52	27.99	27.02	27.05	5,697,239
25 Apr 17	26.98000 +0.88	27.00	26.23	26.30	4,842,615
24 Apr 17	26.10000 +0.10	26.55	25.97	26.36	4,577,405
21 Apr 17	26.00000 -0.11	26.21	25.97	26.15	2,978,166
20 Apr 17	26.11000 +0.14	26.32	26.06	26.19	2,307,613
19 Apr 17	25.97000 +0.17	26.48	25.82	25.82	5,108,760
18 Apr 17	25.80000 -0.89	26.31	24.60	26.31	9,245,612
17 Apr 17	26.69000 +0.79	28.44	26.50	27.25	12,633,715
13 Apr 17	25.90000 +0.05	25.99	25.68	25.82	4,642,104
12 Apr 17	25.85000 -0.74	26.50	25.70	26.50	5,436,992
11 Apr 17	26.59000 +0.06	26.84	26.06	26.54	3,215,353
10 Apr 17	26.53000 +0.12	26.84	26.41	26.41	2,615,087
07 Apr 17	26.41000 +0.25	26.50	26.00	26.00	1,812,508
06 Apr 17	26.16000 +0.27	26.24	25.78	25.83	1,586,331
05 Apr 17	25.89000 -0.49	26.85	25.85	26.55	3,734,719
04 Apr 17	26.38000 +0.20	26.48	26.08	26.15	5,288,695
03 Apr 17	26.18000 -0.16	26.70	25.86	26.48	2,345,401
31 Mar 17	26.34000 -0.22	26.55	26.20	26.47	2,514,364
30 Mar 17	26.56000 +0.36	26.58	26.03	26.11	2,551,841
29 Mar 17	26.20000 -0.84	27.00	26.12	26.76	3,226,138
28 Mar 17	27.04000 +0.48	27.12	26.45	26.45	2,545,978
27 Mar 17	26.56000 -0.12	26.66	26.01	26.11	2,822,287
24 Mar 17	26.68000 +0.00	26.89	26.37	26.68	2,931,207
23 Mar 17	26.68000 +0.18	26.84	26.45	26.50	3,997,964
22 Mar 17	26.50000 -0.25	27.07	26.42	26.69	3,487,677
21 Mar 17	26.75000 -1.12	27.99	26.67	27.93	6,408,214
20 Mar 17	27.87000 +0.37	28.18	27.40	27.54	3,787,313
17 Mar 17	27.50000 +0.18	27.81	27.29	27.34	5,994,244
16 Mar 17	27.32000 +0.06	27.55	26.98	27.38	2,669,645
15 Mar 17	27.26000 +0.59	27.43	26.78	26.83	2,273,189
14 Mar 17	26.67000 -0.13	26.76	26.45	26.58	1,908,738
13 Mar 17	26.80000 -0.03	27.03	26.57	26.79	3,175,992
10 Mar 17	26.83000 +0.34	26.92	26.43	26.59	3,964,479
09 Mar 17	26.49000 -0.36	27.00	26.27	26.74	4,030,546
08 Mar 17	26.85000 -0.13	27.19	26.65	26.97	4,092,482
07 Mar 17	26.98000 -0.72	27.64	26.65	27.60	6,261,883
06 Mar 17	27.70000 -0.39	28.03	27.56	28.01	3,549,690
03 Mar 17	28.09000 -0.45	28.78	27.75	28.56	3,644,596
02 Mar 17	28.54000 -1.00	29.46	28.52	29.24	2,998,622
01 Mar 17	29.54000 +0.75	29.89	29.30	29.30	3,618,493
28 Feb 17	28.79000 -0.45	29.38	28.64	29.10	4,143,241
27 Feb 17	29.24000 -0.08	29.64	29.10	29.30	3,067,453
24 Feb 17	29.32000 -0.25	29.53	28.74	28.99	4,509,929
23 Feb 17	29.57000 -0.98	30.69	29.52	30.58	6,950,772
22 Feb 17	30.55000 +0.26	30.56	29.88	29.88	4,517,041
21 Feb 17	30.29000 +0.38	30.38	29.65	29.67	3,881,874
17 Feb 17	29.91000 +0.42	30.08	29.25	29.36	4,651,962
16 Feb 17	29.49000 +0.28	29.49	29.06	29.14	5,046,892
15 Feb 17	29.21000 -0.31	29.52	29.08	29.34	5,073,947
14 Feb 17	29.52000 -0.13	30.16	29.33	29.45	11,882,925
13 Feb 17	29.65000 +0.03	29.87	29.05	29.47	10,160,764
10 Feb 17	29.62000 +1.66	29.85	28.12	28.23	11,540,809
09 Feb 17	27.96000 +0.66	28.14	27.15	27.21	9,069,169
08 Feb 17	27.30000 +0.68	27.41	26.33	26.48	7,665,755
07 Feb 17	26.62000 +0.42	26.72	26.07	26.20	7,512,704
06 Feb 17	26.20000 +0.30	26.31	25.22	25.22	10,248,688
03 Feb 17	25.90000 +0.70	25.92	25.17	25.17	5,963,781
02 Feb 17	25.20000 -0.08	25.50	24.82	25.01	8,086,687
01 Feb 17	25.28000 +2.49	25.50	23.09	23.27	163,854
31 Jan 17	22.79000 +0.29	22.79	22.13	22.30	5,656,152
30 Jan 17	22.50000 -0.10	22.66	22.16	22.62	3,789,028
27 Jan 17	22.60000 -0.26	22.88	22.51	22.85	2,701,911
26 Jan 17	22.86000 +0.17	22.88	22.31	22.55	3,274,056
25 Jan 17	22.69000 +0.52	22.72	22.23	22.36	3,802,874
24 Jan 17	22.17000 +0.84	22.40	21.42	21.48	8,308,798
23 Jan 17	21.33000 +0.04	21.37	21.09	21.26	4,182,758
20 Jan 17	21.29000 -0.02	21.64	21.14	21.30	5,623,419
19 Jan 17	21.31000 +0.43	21.35	20.79	20.79	3,684,876
18 Jan 17	20.88000 +0.14	20.96	20.63	20.73	2,577,361
17 Jan 17	20.74000 -0.39	20.90	20.58	20.70	3,044,366
13 Jan 17	21.13000 +0.13	21.23	20.89	20.94	4,616,126
12 Jan 17	21.00000 -0.10	21.02	20.50	20.93	5,548,723
11 Jan 17	21.10000 +0.39	21.10	20.65	20.73	4,199,344
10 Jan 17	20.71000 +0.32	20.92	20.18	20.18	4,311,782
09 Jan 17	20.39000 -0.24	20.63	20.29	20.59	4,881,961
06 Jan 17	20.63000 +0.53	20.70	20.01	20.15	5,535,571
05 Jan 17	20.10000 +0.40	20.20	19.60	19.70	5,407,839
04 Jan 17	19.70000 +0.51	19.73	19.01	19.20	4,434,650
03 Jan 17	19.19000 +0.65	19.20	18.64	18.74	4,285,773
30 Dec 16	18.54000 -0.16	19.08	18.47	18.78	5,053,310
29 Dec 16	18.70000 -0.55	19.30	18.67	19.26	4,650,472
28 Dec 16	19.25000 -0.53	19.86	19.23	19.69	3,243,371
27 Dec 16	19.78000 +0.00	20.13	19.63	19.80	2,424,749
23 Dec 16	19.78000 -0.29	20.09	19.67	20.00	2,162,550
22 Dec 16	20.07000 +0.05	20.13	19.81	19.92	3,482,555
21 Dec 16	20.02000 -0.08	20.20	19.93	20.02	2,912,807
20 Dec 16	20.10000 +0.08	20.37	20.00	20.00	3,422,775
19 Dec 16	20.02000 -0.24	20.20	19.85	20.05	4,507,558
16 Dec 16	20.26000 -0.30	20.86	20.13	20.49	16,170,723
15 Dec 16	20.56000 -0.19	21.01	20.43	20.71	4,612,779
14 Dec 16	20.75000 -0.44	21.39	20.70	20.91	5,890,865
13 Dec 16	21.19000 -0.39	21.76	20.91	21.57	4,540,844
12 Dec 16	21.58000 -0.22	22.20	21.51	21.73	4,975,670
09 Dec 16	21.80000 +0.89	21.82	21.11	21.13	6,328,773
08 Dec 16	20.91000 +0.03	21.21	20.89	21.01	3,820,590
07 Dec 16	20.88000 +0.56	20.90	20.38	20.41	4,498,824
06 Dec 16	20.32000 +0.06	20.34	19.70	19.89	4,406,535
05 Dec 16	20.26000 +0.57	20.28	19.61	19.64	4,553,946
02 Dec 16	19.69000 +0.19	19.72	19.35	19.39	3,108,223
01 Dec 16	19.50000 +0.22	19.82	19.26	19.34	7,831,570
30 Nov 16	19.28000 -0.39	19.85	19.25	19.59	6,410,432
29 Nov 16	19.67000 -0.48	20.04	19.51	20.04	5,881,084
28 Nov 16	20.15000 -0.38	20.43	19.92	20.40	4,554,108
25 Nov 16	20.53000 +0.25	20.65	20.24	20.32	2,575,151
23 Nov 16	20.28000 +0.39	20.40	19.71	19.81	3,667,640
22 Nov 16	19.89000 -0.29	20.28	19.80	20.07	4,807,995
21 Nov 16	20.18000 +0.27	20.19	19.82	19.89	3,611,637
18 Nov 16	19.91000 +0.41	19.91	19.37	19.46	4,858,175
17 Nov 16	19.50000 -0.11	19.62	19.36	19.55	4,207,930
16 Nov 16	19.61000 -0.30	19.80	19.45	19.75	4,150,823
15 Nov 16	19.91000 +0.82	19.96	19.16	19.16	4,856,955
14 Nov 16	19.09000 +0.23	19.12	18.83	18.94	5,293,459
11 Nov 16	18.86000 +0.41	18.94	18.31	18.43	5,358,673
10 Nov 16	18.45000 +0.92	18.53	17.55	17.55	12,428,999
09 Nov 16	17.53000 +0.12	17.69	16.75	16.95	7,495,318
08 Nov 16	17.41000 +0.07	17.55	17.22	17.36	6,536,228
07 Nov 16	17.34000 -0.34	18.00	17.28	17.90	9,256,832
04 Nov 16	17.68000 +0.19	17.80	17.51	17.60	9,454,502
03 Nov 16	17.49000 -0.45	18.05	17.42	17.73	8,453,949
02 Nov 16	17.94000 -0.98	18.97	17.63	18.86	16,370,086
01 Nov 16	18.92000 -9.80	22.64	18.75	22.24	17,903,582
31 Oct 16	28.72000 +0.35	29.13	28.34	28.44	10,626,015
28 Oct 16	28.37000 +0.15	28.53	28.07	28.08	8,936,330
27 Oct 16	28.22000 +0.43	28.24	27.81	27.85	9,271,414
26 Oct 16	27.79000 +0.50	27.88	27.07	27.23	7,794,174
25 Oct 16	27.29000 +0.43	27.75	26.99	27.26	9,681,574
24 Oct 16	26.86000 -0.02	27.05	26.76	27.01	5,693,217
21 Oct 16	26.88000 +0.19	27.06	26.33	26.57	6,223,117
20 Oct 16	26.69000 -0.35	27.17	26.61	26.97	7,943,365
19 Oct 16	27.04000 +0.53	27.43	26.37	26.45	9,977,828
18 Oct 16	26.51000 +0.16	26.67	25.63	26.57	13,270,932
17 Oct 16	26.35000 -0.09	26.60	26.28	26.44	8,486,076
14 Oct 16	26.44000 -0.31	27.04	26.33	26.95	9,371,726
13 Oct 16	26.75000 -0.36	26.92	26.22	26.43	12,836,097
12 Oct 16	27.11000 -0.80	27.52	27.02	27.52	19,122,906
11 Oct 16	27.91000 -3.60	29.73	27.89	29.73	32,658,980
10 Oct 16	31.51000 +0.14	31.96	31.37	31.57	9,119,039
07 Oct 16	31.37000 -0.41	32.10	31.03	32.02	7,857,480
06 Oct 16	31.78000 +0.58	32.02	31.07	31.07	10,026,463
05 Oct 16	31.20000 +0.60	31.23	30.51	30.75	9,912,266
04 Oct 16	30.60000 +0.24	30.63	29.97	30.18	10,663,527
03 Oct 16	30.36000 -0.06	30.48	29.88	30.42	5,459,289
30 Sep 16	30.42000 +0.54	30.57	29.85	29.94	7,627,895
29 Sep 16	29.88000 +0.24	30.30	29.49	29.64	8,959,417
28 Sep 16	29.64000 +0.69	29.64	28.74	29.07	5,914,918
27 Sep 16	28.95000 -0.09	28.99	28.50	28.86	3,823,446
26 Sep 16	29.04000 -0.24	29.58	29.04	29.28	3,369,908
23 Sep 16	29.28000 -0.06	29.67	29.08	29.22	4,045,991
22 Sep 16	29.34000 +0.33	29.88	29.25	29.40	5,104,871
21 Sep 16	29.01000 +0.69	29.04	28.35	28.62	5,213,596
20 Sep 16	28.32000 +0.24	28.44	27.93	28.08	5,203,278
19 Sep 16	28.08000 -0.24	28.65	27.90	28.65	6,909,971
16 Sep 16	28.32000 -0.09	28.41	28.02	28.17	5,430,795
15 Sep 16	28.41000 +0.24	28.56	28.11	28.20	5,042,385
14 Sep 16	28.17000 -0.39	29.07	28.08	29.07	5,237,808
13 Sep 16	28.56000 -0.78	28.94	28.35	28.89	6,169,158
12 Sep 16	29.34000 +0.54	29.40	28.29	28.56	7,227,178
09 Sep 16	28.80000 -1.56	30.15	28.47	30.15	11,247,479
08 Sep 16	30.36000 -0.27	30.78	30.15	30.78	4,558,768
07 Sep 16	30.63000 -0.33	30.99	30.39	30.90	4,551,806
06 Sep 16	30.96000 +0.57	30.96	30.36	30.54	4,253,962
02 Sep 16	30.39000 +0.00	30.81	30.03	30.60	5,652,318
01 Sep 16	30.39000 +0.15	30.57	30.15	30.27	4,480,587
31 Aug 16	30.24000 -0.27	30.54	30.06	30.24	5,295,987
30 Aug 16	30.51000 -0.27	30.77	30.18	30.66	3,756,701
29 Aug 16	30.78000 +0.78	30.78	30.00	30.03	4,539,987
26 Aug 16	30.00000 -0.24	30.81	29.88	30.45	5,023,249
25 Aug 16	30.24000 +0.12	30.57	30.09	30.24	4,177,256
24 Aug 16	30.12000 -1.38	31.35	30.03	31.29	6,574,659
23 Aug 16	31.50000 +0.54	31.62	31.11	31.23	3,850,376
22 Aug 16	30.96000 +0.15	31.05	30.48	30.60	3,070,086
19 Aug 16	30.81000 -0.54	31.08	30.66	31.02	4,387,797
18 Aug 16	31.35000 +0.27	31.41	31.02	31.23	2,854,756
17 Aug 16	31.08000 +0.21	31.20	30.69	30.99	3,613,346
16 Aug 16	30.87000 -0.69	31.74	30.87	31.71	4,608,667
15 Aug 16	31.56000 +1.05	31.74	30.69	30.75	4,403,970
12 Aug 16	30.51000 -0.75	31.20	30.36	31.11	4,627,263
11 Aug 16	31.26000 +0.27	31.32	30.90	31.05	3,298,048
10 Aug 16	30.99000 -0.06	31.59	30.81	31.20	3,171,131
09 Aug 16	31.05000 -0.30	31.50	31.05	31.26	2,604,278
08 Aug 16	31.35000 -0.15	31.80	31.23	31.50	3,167,094
05 Aug 16	31.50000 +0.30	31.50	31.17	31.35	4,097,530
04 Aug 16	31.20000 -0.03	31.38	30.75	31.08	3,939,473
03 Aug 16	31.23000 +0.24	31.35	30.58	30.90	4,634,690
02 Aug 16	30.99000 -0.42	31.71	30.75	31.65	4,557,471
01 Aug 16	31.41000 -0.45	31.78	31.38	31.65	3,870,067
29 Jul 16	31.86000 -0.18	31.95	31.26	31.83	5,472,792
28 Jul 16	32.04000 -0.18	32.18	31.45	32.01	4,598,448
27 Jul 16	32.22000 +0.21	32.91	31.56	32.28	6,995,699
26 Jul 16	32.01000 +0.54	32.01	31.26	31.35	4,190,945
25 Jul 16	31.47000 -0.24	31.65	31.20	31.62	4,614,617
22 Jul 16	31.71000 -0.09	31.98	31.47	31.74	3,394,501
21 Jul 16	31.80000 -0.03	32.58	31.59	32.01	5,027,519
20 Jul 16	31.83000 -0.06	31.89	31.05	31.53	5,434,923
19 Jul 16	31.89000 -0.87	32.34	31.86	32.19	4,927,526
18 Jul 16	32.76000 +0.00	32.82	32.15	32.46	5,447,160
15 Jul 16	32.76000 +0.63	32.88	32.13	32.16	7,680,529
14 Jul 16	32.13000 +0.00	32.70	32.01	32.46	7,436,146
13 Jul 16	32.13000 +0.06	32.34	31.62	32.22	8,073,796
12 Jul 16	32.07000 +1.65	32.40	31.29	32.10	17,804,334
11 Jul 16	30.42000 +0.96	30.53	29.61	29.88	12,355,668
08 Jul 16	29.46000 +1.44	29.64	28.32	28.35	8,643,181
07 Jul 16	28.02000 +0.45	28.35	27.75	27.78	7,390,749
06 Jul 16	27.57000 -0.21	27.75	27.09	27.48	8,184,708
05 Jul 16	27.78000 -0.87	28.47	27.51	28.38	5,453,415
01 Jul 16	28.65000 +0.84	28.77	27.80	27.84	6,101,755
30 Jun 16	27.81000 +0.51	27.84	27.06	27.57	8,263,970
29 Jun 16	27.30000 -0.69	28.56	27.03	28.53	12,387,769
28 Jun 16	27.99000 +0.69	28.14	27.56	28.05	6,058,593
27 Jun 16	27.30000 -0.84	27.90	26.85	27.84	7,296,120
24 Jun 16	28.14000 -2.31	29.21	28.05	28.68	11,336,045
23 Jun 16	30.45000 +0.78	30.51	29.94	30.24	6,837,706
22 Jun 16	29.67000 +0.09	30.45	29.55	29.76	6,499,910
21 Jun 16	29.58000 +0.30	29.70	29.01	29.19	4,544,098
20 Jun 16	29.28000 +0.54	29.85	29.16	29.22	5,637,822
17 Jun 16	28.74000 +0.57	28.95	28.23	28.35	9,740,259
16 Jun 16	28.17000 -0.18	28.23	27.45	27.84	4,542,773
15 Jun 16	28.35000 +1.05	28.77	27.61	27.78	5,924,164
14 Jun 16	27.30000 -0.66	28.11	27.03	27.87	7,704,278
13 Jun 16	27.96000 -0.51	28.81	27.96	28.41	4,351,246
10 Jun 16	28.47000 -1.05	29.25	28.35	28.95	6,289,753
09 Jun 16	29.52000 -0.15	29.55	28.56	29.10	6,563,653
08 Jun 16	29.67000 +0.30	30.22	29.64	29.94	5,350,567
07 Jun 16	29.37000 -0.15	29.55	29.22	29.37	3,532,056
06 Jun 16	29.52000 +0.96	29.58	28.89	28.89	5,103,756
03 Jun 16	28.56000 +0.57	28.71	27.84	28.32	6,916,095
02 Jun 16	27.99000 +0.09	28.20	27.54	27.75	4,588,766
01 Jun 16	27.90000 +0.09	27.90	27.30	27.60	5,667,042
31 May 16	27.81000 -0.24	28.44	27.72	28.11	7,030,856
27 May 16	28.05000 -0.48	28.65	27.93	28.53	8,050,760
26 May 16	28.53000 -0.27	29.43	28.31	29.31	5,205,723
25 May 16	28.80000 +0.54	29.04	28.44	28.53	4,666,438
24 May 16	28.26000 +0.42	28.65	27.78	28.14	6,160,741
23 May 16	27.84000 +0.51	28.08	27.39	27.84	6,787,420
20 May 16	27.33000 -0.03	27.84	27.06	27.69	6,292,429
19 May 16	27.36000 +0.30	27.39	26.34	26.76	8,180,212
18 May 16	27.06000 -0.84	28.05	26.85	27.57	7,746,539
17 May 16	27.90000 +0.06	28.35	27.39	27.81	6,390,967
16 May 16	27.84000 +0.24	28.41	27.72	27.90	6,629,250
13 May 16	27.60000 -0.72	28.62	27.54	28.05	6,058,486
12 May 16	28.32000 -0.30	29.16	27.75	28.95	7,680,914
11 May 16	28.62000 -0.39	29.37	28.62	29.07	5,334,876
10 May 16	29.01000 +0.63	29.04	27.96	28.68	7,422,095
09 May 16	28.38000 -1.74	29.58	28.32	29.58	11,277,512
06 May 16	30.12000 +0.06	30.87	29.97	29.97	6,146,711
05 May 16	30.06000 -0.66	31.14	29.82	30.96	7,388,026
04 May 16	30.72000 -0.36	31.35	30.51	30.84	7,540,485
03 May 16	31.08000 -1.80	32.19	30.78	32.04	10,106,409
02 May 16	32.88000 -0.63	33.78	32.55	33.60	8,638,956
29 Apr 16	33.51000 +0.06	34.50	33.21	33.84	13,871,589
28 Apr 16	33.45000 -0.48	34.14	33.30	33.66	8,947,585
27 Apr 16	33.93000 +1.95	34.08	32.22	32.28	15,506,896
26 Apr 16	31.98000 +1.50	32.01	30.54	30.84	9,073,359
25 Apr 16	30.48000 -0.72	31.05	30.30	30.93	6,470,175
22 Apr 16	31.20000 -0.06	31.92	30.96	31.35	6,720,264
21 Apr 16	31.26000 -0.51	32.13	31.05	32.04	7,856,198
20 Apr 16	31.77000 +0.18	32.22	30.81	31.50	10,126,817
19 Apr 16	31.59000 +1.32	31.59	30.48	30.54	8,673,433
18 Apr 16	30.27000 +0.24	30.39	29.34	29.43	7,002,476
15 Apr 16	30.03000 +0.00	30.45	29.82	29.94	8,980,936
14 Apr 16	30.03000 +0.66	30.42	29.28	29.67	10,466,565
13 Apr 16	29.37000 +0.93	30.21	28.55	28.77	16,250,196
12 Apr 16	28.44000 -0.78	28.50	27.48	28.02	22,268,148
11 Apr 16	29.22000 +1.11	29.55	28.29	28.59	15,398,584
08 Apr 16	28.11000 -0.33	29.19	28.05	29.10	11,712,989
07 Apr 16	28.44000 -0.06	29.40	28.29	28.29	10,196,740
06 Apr 16	28.50000 +0.27	28.62	27.78	28.26	5,607,143
05 Apr 16	28.23000 +0.03	28.65	27.78	27.87	4,895,379
04 Apr 16	28.20000 -0.69	29.30	28.11	28.74	6,648,282
01 Apr 16	28.89000 +0.15	28.92	28.05	28.32	5,856,622
31 Mar 16	28.74000 -0.30	29.58	28.59	29.10	6,652,746
30 Mar 16	29.04000 -0.12	29.59	28.89	29.49	6,153,899
29 Mar 16	29.16000 +0.06	29.25	28.11	28.65	8,202,216
28 Mar 16	29.10000 +0.39	29.52	28.42	29.01	5,500,552
24 Mar 16	28.71000 +0.75	28.83	27.12	27.54	6,911,182
23 Mar 16	27.96000 -1.59	29.40	27.75	29.07	8,473,179
22 Mar 16	29.55000 -0.12	29.88	29.04	29.28	6,614,047
21 Mar 16	29.67000 -0.42	30.12	29.13	29.82	6,366,918
18 Mar 16	30.09000 +0.27	30.66	29.40	30.00	11,208,371
17 Mar 16	29.82000 +0.60	30.00	29.19	29.58	13,083,271
16 Mar 16	29.22000 +1.74	29.31	27.30	27.57	11,510,221
15 Mar 16	27.48000 -1.53	28.56	27.33	28.50	10,490,391
14 Mar 16	29.01000 +0.45	29.40	28.08	28.23	7,225,268
11 Mar 16	28.56000 -0.21	29.55	28.35	29.13	7,789,320
10 Mar 16	28.77000 +0.51	28.89	27.66	28.14	8,311,847
09 Mar 16	28.26000 +0.27	28.56	27.36	28.29	7,257,931
08 Mar 16	27.99000 -2.13	29.70	27.87	29.31	12,597,015
07 Mar 16	30.12000 +1.41	30.21	28.83	28.98	13,989,280
04 Mar 16	28.71000 +0.30	30.12	28.26	28.77	13,603,372
03 Mar 16	28.41000 -0.45	29.10	27.51	28.20	11,843,720
02 Mar 16	28.86000 +1.53	29.10	27.30	27.45	16,337,853
01 Mar 16	27.33000 +0.54	27.60	26.76	27.36	5,406,279
29 Feb 16	26.79000 +0.18	27.33	26.55	26.85	7,358,742
26 Feb 16	26.61000 +0.00	27.63	26.46	27.36	7,460,828
25 Feb 16	26.61000 +0.33	26.76	25.65	26.37	9,220,752
24 Feb 16	26.28000 +0.69	26.35	24.75	24.78	10,341,149
23 Feb 16	25.59000 -1.14	26.31	25.53	26.25	8,836,003
22 Feb 16	26.73000 +3.12	26.79	24.12	24.12	18,347,442
19 Feb 16	23.61000 -0.75	24.27	23.52	24.09	10,304,646
18 Feb 16	24.36000 -1.20	25.68	24.24	25.62	9,754,986
17 Feb 16	25.56000 +1.20	25.80	24.60	24.69	9,695,014
16 Feb 16	24.36000 +1.29	24.39	23.04	23.40	7,335,780
12 Feb 16	23.07000 +1.08	23.34	22.08	22.59	8,676,283
11 Feb 16	21.99000 -0.63	22.65	21.33	22.08	10,642,429
10 Feb 16	22.62000 -0.81	23.73	22.35	23.70	9,064,052
09 Feb 16	23.43000 -0.27	23.84	22.74	23.16	9,059,722
08 Feb 16	23.70000 -0.66	25.26	23.13	23.19	13,177,719
05 Feb 16	24.36000 -0.57	25.50	23.64	24.42	14,311,807
04 Feb 16	24.93000 +2.28	25.35	22.89	22.92	17,930,210
03 Feb 16	22.65000 +1.74	22.71	20.55	21.18	11,323,603
02 Feb 16	20.91000 -0.72	21.21	20.73	21.06	7,387,085
01 Feb 16	21.63000 -0.24	22.14	21.33	22.14	8,846,261
29 Jan 16	21.87000 +0.87	21.87	20.94	20.94	11,922,144
28 Jan 16	21.00000 +0.12	21.57	20.46	21.51	8,959,986
27 Jan 16	20.88000 -0.54	21.84	20.76	21.18	11,509,839
26 Jan 16	21.42000 +1.02	21.54	20.30	20.67	12,184,128
25 Jan 16	20.40000 -0.21	21.00	20.28	20.43	11,333,545
22 Jan 16	20.61000 -0.66	22.26	20.49	21.87	11,458,256
21 Jan 16	21.27000 +1.05	21.78	20.13	20.22	15,874,428
20 Jan 16	20.22000 +0.00	20.41	18.42	19.53	22,511,840
19 Jan 16	20.22000 -0.48	21.06	19.68	20.94	17,310,040
15 Jan 16	20.70000 -1.02	21.06	20.31	20.82	17,429,928
14 Jan 16	21.72000 +0.33	22.11	20.55	21.27	14,761,331
13 Jan 16	21.39000 -0.45	22.32	21.24	21.96	15,234,753
12 Jan 16	21.84000 -2.16	24.06	21.30	24.03	30,451,152
11 Jan 16	24.00000 -0.21	24.87	23.70	24.87	15,940,415
08 Jan 16	24.21000 -0.60	25.68	24.06	25.56	13,904,640
07 Jan 16	24.81000 -1.02	25.53	24.69	25.17	11,353,229
06 Jan 16	25.83000 -1.98	27.06	25.65	27.00	18,397,694
05 Jan 16	27.81000 -1.32	29.31	27.48	29.16	13,094,169
04 Jan 16	29.13000 -0.48	29.40	28.35	28.56	12,639,307
31 Dec 15	29.61000 -0.27	29.94	29.43	29.61	4,453,796
30 Dec 15	29.88000 -0.51	30.09	29.55	29.82	7,840,146
29 Dec 15	30.39000 +0.45	30.81	30.00	30.33	4,478,401
28 Dec 15	29.94000 -0.42	30.03	29.43	30.00	5,202,810
24 Dec 15	30.36000 -0.21	30.69	30.24	30.48	3,931,555
23 Dec 15	30.57000 +1.89	30.66	29.04	29.10	13,019,741
22 Dec 15	28.68000 +0.72	28.71	27.78	28.05	6,491,402
21 Dec 15	27.96000 +0.27	28.28	27.69	28.05	8,328,761
18 Dec 15	27.69000 +0.24	28.23	27.39	27.48	10,782,433
17 Dec 15	27.45000 -0.27	27.73	27.10	27.60	7,202,522
16 Dec 15	27.72000 +0.36	27.81	27.21	27.69	8,529,180
15 Dec 15	27.36000 +0.36	28.02	27.24	27.30	9,310,235
14 Dec 15	27.00000 +0.42	27.15	26.04	26.52	12,231,431
11 Dec 15	26.58000 -0.93	27.06	26.25	26.94	10,390,074
10 Dec 15	27.51000 +1.29	28.02	26.22	26.37	12,156,088
09 Dec 15	26.22000 +0.66	26.37	25.50	25.89	9,398,075
08 Dec 15	25.56000 -1.56	26.46	25.50	26.43	16,291,521
07 Dec 15	27.12000 -0.90	28.41	26.85	28.38	12,479,984
04 Dec 15	28.02000 +1.05	28.13	27.00	27.09	9,839,403
03 Dec 15	26.97000 -1.08	28.20	26.73	28.08	7,773,695
02 Dec 15	28.05000 -0.39	28.72	27.93	28.26	8,535,010
01 Dec 15	28.44000 +0.36	28.80	28.23	28.38	8,514,716
30 Nov 15	28.08000 +0.12	28.53	27.93	27.99	8,023,635
27 Nov 15	27.96000 -0.27	28.38	27.89	27.96	3,280,351
25 Nov 15	28.23000 +0.96	28.35	27.09	27.15	8,553,595
24 Nov 15	27.27000 +0.06	27.60	26.91	27.21	8,994,591
23 Nov 15	27.21000 +1.14	27.72	26.61	27.15	14,732,011
20 Nov 15	26.07000 -0.21	26.70	25.77	26.43	8,288,483
19 Nov 15	26.28000 +1.05	26.34	25.50	25.53	10,838,681
18 Nov 15	25.23000 +0.42	25.23	24.66	24.93	7,927,264
17 Nov 15	24.81000 -0.06	25.38	24.72	24.99	11,551,491
16 Nov 15	24.87000 +0.90	24.96	23.88	23.91	11,245,753
13 Nov 15	23.97000 +0.51	24.18	23.46	23.55	8,727,598
12 Nov 15	23.46000 -0.78	24.01	23.43	24.00	13,050,264
11 Nov 15	24.24000 -0.81	25.41	24.24	25.14	11,204,044
10 Nov 15	25.05000 -0.78	25.83	25.02	25.80	9,438,649
09 Nov 15	25.83000 -1.44	27.00	25.50	26.91	14,487,759
06 Nov 15	27.27000 -0.33	27.54	26.94	27.33	7,786,472
05 Nov 15	27.60000 -0.54	27.96	27.18	27.81	7,500,644
04 Nov 15	28.14000 +0.00	28.53	27.81	28.35	7,390,854
03 Nov 15	28.14000 +0.63	28.74	27.57	27.60	8,536,003
02 Nov 15	27.51000 +0.72	27.72	26.79	26.85	9,993,629
30 Oct 15	26.79000 -0.06	27.17	26.61	26.91	11,648,193
29 Oct 15	26.85000 -0.12	27.03	26.46	26.70	9,810,599
28 Oct 15	26.97000 +0.78	27.39	26.13	26.25	11,078,871
27 Oct 15	26.19000 -0.12	26.82	25.86	26.37	8,979,808
26 Oct 15	26.31000 -1.11	27.57	26.13	27.39	8,660,171
23 Oct 15	27.42000 +0.15	27.84	27.18	27.48	6,765,756
22 Oct 15	27.27000 -0.06	28.47	27.15	27.48	11,341,381
21 Oct 15	27.33000 -0.90	28.29	27.33	28.17	6,827,338
20 Oct 15	28.23000 -0.03	28.38	27.93	28.08	8,568,071
19 Oct 15	28.26000 -0.39	28.71	28.08	28.29	7,687,681
16 Oct 15	28.65000 -0.45	29.37	28.29	29.34	9,105,799
15 Oct 15	29.10000 -0.75	30.00	28.89	29.79	16,600,760
14 Oct 15	29.85000 -0.24	30.33	29.73	30.27	14,085,375
13 Oct 15	30.09000 -0.15	30.66	29.58	29.88	12,078,889
12 Oct 15	30.24000 -0.54	30.87	29.90	30.84	10,481,362
09 Oct 15	30.78000 -2.25	32.76	30.75	32.01	26,239,174
08 Oct 15	33.03000 +0.21	33.33	31.89	32.55	12,124,388
07 Oct 15	32.82000 -0.12	33.54	31.98	33.45	13,867,669
06 Oct 15	32.94000 +1.71	33.09	31.23	31.29	19,082,704
05 Oct 15	31.23000 +2.67	31.35	28.80	28.83	16,143,557
02 Oct 15	28.56000 +0.78	28.56	27.30	27.45	9,379,534
01 Oct 15	27.78000 -1.20	29.55	27.57	29.13	12,287,016
30 Sep 15	28.98000 +0.63	29.13	28.29	28.83	13,815,261
29 Sep 15	28.35000 -0.42	29.31	28.08	28.86	13,099,948
28 Sep 15	28.77000 +1.56	28.92	27.60	28.38	31,756,174
25 Sep 15	27.21000 -0.33	27.87	26.88	27.75	6,334,638
24 Sep 15	27.54000 -0.06	27.78	26.58	27.21	8,588,794
23 Sep 15	27.60000 -0.90	28.77	27.57	28.74	6,979,690
22 Sep 15	28.50000 -1.20	28.89	28.14	28.80	8,430,571
21 Sep 15	29.70000 -0.21	30.30	29.70	29.94	5,902,923
18 Sep 15	29.91000 +0.06	30.09	29.28	29.55	9,699,040
17 Sep 15	29.85000 +0.27	30.48	29.25	29.43	8,172,743
16 Sep 15	29.58000 +0.69	29.64	29.10	29.10	6,629,526
15 Sep 15	28.89000 +0.75	29.13	28.11	28.17	5,982,593
14 Sep 15	28.14000 -0.81	28.83	27.96	28.74	10,422,039
11 Sep 15	28.95000 +0.06	29.25	28.62	28.80	6,530,128
10 Sep 15	28.89000 +0.18	29.16	28.53	28.68	9,848,875
09 Sep 15	28.71000 -0.45	29.81	28.59	29.76	9,821,043
08 Sep 15	29.16000 +0.69	29.61	28.80	29.61	6,012,543
04 Sep 15	28.47000 -0.24	28.92	27.90	28.17	16,032,839
03 Sep 15	28.71000 +0.75	29.25	28.05	28.20	9,404,200
02 Sep 15	27.96000 +0.30	28.17	27.03	28.11	13,493,184
01 Sep 15	27.66000 -0.69	27.96	27.21	27.45	10,874,223
31 Aug 15	28.35000 +0.12	28.59	27.66	27.81	10,154,369
28 Aug 15	28.23000 +1.65	28.26	26.40	26.64	14,026,112
27 Aug 15	26.58000 +1.80	26.76	25.14	25.20	9,136,997
26 Aug 15	24.78000 +0.45	24.87	24.05	24.78	9,221,893
25 Aug 15	24.33000 -0.27	25.98	24.33	25.89	8,760,500
24 Aug 15	24.60000 -1.59	25.62	23.91	24.60	13,710,977
21 Aug 15	26.19000 -0.90	26.95	26.19	26.91	8,396,169
20 Aug 15	27.09000 -0.24	27.66	26.94	27.57	5,901,086
19 Aug 15	27.33000 -0.48	27.87	27.30	27.54	6,199,212
18 Aug 15	27.81000 -0.48	28.06	27.72	27.90	5,406,007
17 Aug 15	28.29000 +0.06	28.47	27.78	27.93	3,644,040
14 Aug 15	28.23000 +0.30	28.29	27.84	27.96	4,416,036
13 Aug 15	27.93000 -0.60	28.56	27.90	28.56	4,822,956
12 Aug 15	28.53000 +0.09	28.68	27.84	28.17	9,582,041
11 Aug 15	28.44000 -1.80	29.22	28.26	29.10	13,263,883
10 Aug 15	30.24000 +2.01	30.27	28.23	28.59	9,312,580
07 Aug 15	28.23000 -1.50	30.18	28.08	29.46	11,081,617
06 Aug 15	29.73000 +0.45	29.86	28.92	29.28	7,551,703
05 Aug 15	29.28000 +0.09	30.45	29.25	29.73	8,303,336
04 Aug 15	29.19000 +0.27	30.21	29.04	29.82	8,183,875
03 Aug 15	28.92000 -0.69	29.46	28.74	29.46	7,180,980
31 Jul 15	29.61000 -0.33	30.42	29.58	30.27	6,111,490
30 Jul 15	29.94000 -0.54	30.75	29.63	30.57	6,610,054
29 Jul 15	30.48000 +0.87	30.66	29.67	29.76	10,535,184
28 Jul 15	29.61000 +0.75	29.79	28.81	29.25	9,046,185
27 Jul 15	28.86000 -0.57	29.97	28.77	29.13	9,292,569
24 Jul 15	29.43000 -0.45	29.73	28.95	29.73	9,201,980
23 Jul 15	29.88000 -0.09	30.57	29.70	30.27	7,331,259
22 Jul 15	29.97000 -0.72	30.48	29.88	30.48	13,541,077
21 Jul 15	30.69000 +0.09	31.32	30.48	30.60	8,082,626
20 Jul 15	30.60000 -0.87	31.41	30.54	31.35	7,588,948
17 Jul 15	31.47000 -0.06	31.65	31.08	31.47	5,334,215
16 Jul 15	31.53000 -0.18	31.95	31.29	31.95	5,448,184
15 Jul 15	31.71000 -0.60	32.37	31.56	32.31	6,426,187
14 Jul 15	32.31000 -0.15	32.58	31.95	32.31	5,787,473
13 Jul 15	32.46000 +0.57	32.52	32.07	32.31	6,358,578
10 Jul 15	31.89000 +0.12	32.61	31.83	32.31	7,932,888
09 Jul 15	31.77000 +0.27	32.91	31.71	32.22	13,412,560
08 Jul 15	31.50000 -1.68	32.99	31.17	32.85	15,325,547
07 Jul 15	33.18000 +0.09	33.33	31.74	32.88	10,480,932
06 Jul 15	33.09000 -0.21	33.39	32.76	32.85	6,012,314
02 Jul 15	33.30000 +0.09	33.69	33.12	33.27	4,816,998
01 Jul 15	33.21000 -0.24	33.69	32.82	33.60	9,443,645
30 Jun 15	33.45000 -0.60	34.50	33.45	34.35	7,540,982
29 Jun 15	34.05000 -1.02	34.83	34.02	34.44	6,641,618
26 Jun 15	35.07000 +0.36	35.28	34.68	34.74	5,417,757
25 Jun 15	34.71000 -0.51	35.31	34.65	35.28	5,161,225
24 Jun 15	35.22000 +0.00	35.55	35.07	35.13	6,009,819
23 Jun 15	35.22000 -0.06	35.49	35.13	35.37	5,488,573
22 Jun 15	35.28000 -0.51	35.70	35.07	35.70	8,029,316
19 Jun 15	35.79000 +0.03	36.00	35.58	35.70	6,366,978
18 Jun 15	35.76000 -0.12	36.21	35.61	36.00	4,474,330
17 Jun 15	35.88000 -0.18	36.12	35.55	36.09	4,914,322
16 Jun 15	36.06000 +0.06	36.15	35.76	35.91	4,003,610
15 Jun 15	36.00000 -0.18	36.31	35.76	35.91	4,251,731
12 Jun 15	36.18000 -0.09	36.48	36.06	36.21	4,847,421
11 Jun 15	36.27000 -0.24	36.57	36.09	36.51	5,137,168
10 Jun 15	36.51000 -0.06	36.96	36.42	36.84	5,438,521
09 Jun 15	36.57000 -0.18	37.02	36.45	36.81	5,011,223
08 Jun 15	36.75000 -0.51	37.26	36.72	37.20	5,885,395
05 Jun 15	37.26000 -0.24	37.45	37.05	37.35	5,752,584
04 Jun 15	37.50000 -0.33	37.94	37.41	37.59	4,678,001
03 Jun 15	37.83000 -0.03	38.40	37.80	37.89	4,919,599
02 Jun 15	37.86000 +0.60	38.40	37.23	37.26	6,327,928
01 Jun 15	37.26000 -0.24	37.65	36.87	37.62	4,672,942
29 May 15	37.50000 -0.54	37.95	37.32	37.86	7,375,372
28 May 15	38.04000 -0.33	38.19	37.71	38.07	6,022,682
27 May 15	38.37000 +0.09	38.55	38.03	38.22	5,492,434
26 May 15	38.28000 -0.54	38.73	37.98	38.73	7,348,323
22 May 15	38.82000 -0.18	39.15	38.79	38.97	4,373,978
21 May 15	39.00000 -0.21	39.33	38.97	39.30	5,626,838
20 May 15	39.21000 -0.03	39.48	39.06	39.39	5,423,217
19 May 15	39.24000 -0.96	40.11	39.09	40.02	10,273,417
18 May 15	40.20000 -0.42	40.59	39.90	40.56	5,234,379
15 May 15	40.62000 -0.30	40.95	40.53	40.92	3,100,379
14 May 15	40.92000 +0.03	41.55	40.89	41.28	3,716,487
13 May 15	40.89000 +0.24	41.61	40.77	40.77	5,107,396
12 May 15	40.65000 -0.30	40.98	40.56	40.74	4,097,605
11 May 15	40.95000 -0.51	41.67	40.84	41.58	3,644,202
08 May 15	41.46000 +0.33	41.64	40.95	41.52	4,177,179
07 May 15	41.13000 +0.03	41.34	40.38	40.80	4,280,975
06 May 15	41.10000 -0.36	41.91	40.95	41.82	4,622,343
05 May 15	41.46000 -0.57	42.48	41.40	42.39	5,221,629
04 May 15	42.03000 -0.42	42.75	42.03	42.39	5,837,793
01 May 15	42.45000 +2.19	42.85	40.44	40.50	16,787,878
30 Apr 15	40.26000 -0.54	40.71	39.96	40.71	8,385,762
29 Apr 15	40.80000 +0.36	40.89	39.99	40.05	4,962,007
28 Apr 15	40.44000 +0.09	41.20	40.35	40.62	4,974,579
27 Apr 15	40.35000 +0.69	40.89	39.81	39.84	9,520,685
24 Apr 15	39.66000 +0.09	39.87	39.51	39.81	6,820,626
23 Apr 15	39.57000 -1.14	40.26	39.30	39.90	15,331,760
22 Apr 15	40.71000 +0.15	40.74	40.28	40.62	4,470,116
21 Apr 15	40.56000 -0.18	41.01	40.32	41.01	5,865,943
20 Apr 15	40.74000 +0.36	41.19	40.38	40.59	5,899,068
17 Apr 15	40.38000 +0.03	40.56	39.90	40.17	7,923,028
16 Apr 15	40.35000 +0.33	41.10	40.32	40.89	14,481,268
15 Apr 15	40.02000 -0.09	40.29	39.84	40.20	11,535,063
14 Apr 15	40.11000 +0.24	40.32	39.90	40.11	7,313,668
13 Apr 15	39.87000 +0.42	40.14	39.27	39.42	7,642,368
10 Apr 15	39.45000 -0.18	39.81	39.00	39.72	12,149,748
09 Apr 15	39.63000 -1.38	40.35	38.88	40.26	19,438,232
08 Apr 15	41.01000 +0.72	41.39	40.62	40.83	14,207,892
07 Apr 15	40.29000 +0.21	40.83	40.26	40.47	7,618,995
06 Apr 15	40.08000 +0.66	40.32	39.63	39.81	7,596,364
02 Apr 15	39.42000 +0.42	39.84	38.37	38.76	7,809,830
01 Apr 15	39.00000 +0.24	39.30	38.58	38.73	12,786,300
31 Mar 15	38.76000 -0.12	38.97	38.40	38.46	7,669,704
30 Mar 15	38.88000 +0.78	39.03	38.34	38.55	5,375,270
27 Mar 15	38.10000 -0.54	38.55	37.95	38.49	5,663,429
26 Mar 15	38.64000 -0.27	39.03	38.52	38.58	10,152,769
25 Mar 15	38.91000 -0.36	39.81	38.88	39.21	8,710,999
24 Mar 15	39.27000 +0.27	39.33	38.25	38.70	10,760,255
23 Mar 15	39.00000 +0.09	39.60	38.70	38.82	8,431,884
20 Mar 15	38.91000 +0.03	39.26	38.70	39.06	12,920,761
19 Mar 15	38.88000 -0.96	39.51	38.34	39.48	11,484,577
18 Mar 15	39.84000 +0.66	40.29	38.88	39.03	18,549,794
17 Mar 15	39.18000 -0.69	39.72	39.03	39.45	9,774,503
16 Mar 15	39.87000 -0.84	41.01	39.54	40.92	9,960,321
13 Mar 15	40.71000 -0.69	41.34	40.26	41.19	5,635,829
12 Mar 15	41.40000 +0.63	41.63	40.86	41.19	7,197,981
11 Mar 15	40.77000 +0.27	40.89	40.50	40.74	7,719,415
10 Mar 15	40.50000 -0.60	41.16	40.32	40.89	11,242,756
09 Mar 15	41.10000 -2.34	41.97	40.02	41.79	26,131,090
06 Mar 15	43.44000 +0.30	43.68	42.69	42.93	6,666,298
05 Mar 15	43.14000 -0.63	43.47	42.66	43.29	5,718,910
04 Mar 15	43.77000 -1.77	44.34	42.45	44.22	13,445,784
03 Mar 15	45.54000 +0.69	45.96	44.64	44.64	5,468,788
02 Mar 15	44.85000 +0.48	45.06	44.22	44.52	6,453,600
27 Feb 15	44.37000 -0.96	45.45	44.10	45.30	6,933,696
26 Feb 15	45.33000 +0.33	45.57	44.82	45.27	6,258,066
25 Feb 15	45.00000 -2.22	47.10	44.55	46.98	11,450,048
24 Feb 15	47.22000 +0.69	47.34	46.58	46.71	3,320,067
23 Feb 15	46.53000 -0.84	46.93	46.14	46.89	4,658,881
20 Feb 15	47.37000 -0.63	48.21	47.10	47.79	4,726,494
19 Feb 15	48.00000 +0.45	48.06	46.98	47.34	5,540,543
18 Feb 15	47.55000 +0.30	47.64	46.86	47.19	4,156,011
17 Feb 15	47.25000 -0.18	47.58	46.92	47.52	4,328,717
13 Feb 15	47.43000 +0.48	47.76	46.80	47.40	5,358,556
12 Feb 15	46.95000 +0.57	47.37	46.62	47.13	6,445,190
11 Feb 15	46.38000 -1.35	47.22	45.75	47.22	9,201,975
10 Feb 15	47.73000 +0.78	47.76	46.65	47.16	8,379,366
09 Feb 15	46.95000 -2.76	48.30	46.65	48.30	10,366,051
06 Feb 15	49.71000 -1.50	51.00	49.41	51.00	6,982,906
05 Feb 15	51.21000 +1.95	51.30	49.23	49.32	8,060,506
04 Feb 15	49.26000 -0.57	49.95	49.08	49.44	5,058,712
03 Feb 15	49.83000 +1.62	49.86	48.49	49.05	6,475,078
02 Feb 15	48.21000 +1.26	48.30	47.28	47.46	4,900,182
30 Jan 15	46.95000 -0.99	48.15	46.86	47.55	5,599,887
29 Jan 15	47.94000 +0.54	48.00	46.83	47.76	4,908,280
28 Jan 15	47.40000 -0.36	48.54	47.26	48.09	5,371,769
27 Jan 15	47.76000 -0.48	48.15	47.16	47.16	5,204,452
26 Jan 15	48.24000 +0.96	48.33	46.68	47.13	4,130,701
23 Jan 15	47.28000 -0.84	47.85	46.62	47.40	6,219,516
22 Jan 15	48.12000 +0.36	48.21	47.13	48.09	5,123,091
21 Jan 15	47.76000 +1.11	48.09	46.29	46.65	6,866,180
20 Jan 15	46.65000 +0.81	46.74	45.18	46.08	8,648,605
16 Jan 15	45.84000 +0.93	45.84	44.88	44.88	7,254,251
15 Jan 15	44.91000 +0.06	45.69	44.70	45.48	8,815,898
14 Jan 15	44.85000 -2.55	46.44	43.62	46.38	18,309,856
13 Jan 15	47.40000 -1.11	49.59	47.10	49.41	12,592,889
12 Jan 15	48.51000 +0.18	49.29	47.79	49.20	10,085,572
09 Jan 15	48.33000 +0.63	48.45	47.25	48.09	5,557,549
08 Jan 15	47.70000 +1.32	48.15	46.65	46.98	6,544,383
07 Jan 15	46.38000 +1.17	46.71	45.63	45.84	5,315,480
06 Jan 15	45.21000 +0.33	46.11	44.55	45.06	6,458,226
05 Jan 15	44.88000 -2.76	46.95	44.67	46.92	7,230,187
02 Jan 15	47.64000 +0.27	47.94	47.01	47.61	3,473,097
31 Dec 14	47.37000 -0.18	48.09	47.31	47.55	2,947,459
30 Dec 14	47.55000 +0.09	47.79	46.89	47.19	3,087,379
29 Dec 14	47.46000 +0.00	47.88	47.19	47.52	2,363,158
26 Dec 14	47.46000 +0.15	47.79	47.34	47.64	2,118,486
24 Dec 14	47.31000 +0.12	47.52	46.68	47.31	1,648,082
23 Dec 14	47.19000 -0.03	47.94	47.03	47.28	639,656
22 Dec 14	47.22000 -0.60	47.94	46.45	47.85	1,742,553
19 Dec 14	47.82000 +0.48	48.12	47.19	47.34	6,723,276
18 Dec 14	47.34000 +2.19	47.37	46.08	46.44	9,817,185
17 Dec 14	45.15000 +1.86	45.21	43.47	43.74	8,830,039
16 Dec 14	43.29000 -1.50	45.63	43.23	45.12	9,786,533
15 Dec 14	44.79000 +0.18	45.85	44.70	45.18	8,576,728
12 Dec 14	44.61000 -0.87	45.87	44.55	45.06	6,380,851
11 Dec 14	45.48000 -1.41	47.19	45.33	46.89	6,764,003
10 Dec 14	46.89000 -1.23	48.51	46.74	47.94	6,131,374
09 Dec 14	48.12000 -0.75	48.54	47.25	47.76	7,551,742
08 Dec 14	48.87000 -1.98	50.88	48.69	50.70	7,330,928
05 Dec 14	50.85000 -0.87	52.17	50.73	52.08	5,440,154
04 Dec 14	51.72000 +0.09	52.35	51.45	51.99	4,580,838
03 Dec 14	51.63000 -0.27	52.22	51.48	51.93	5,420,641
02 Dec 14	51.90000 +0.48	52.11	51.18	51.36	4,501,162
01 Dec 14	51.42000 -0.45	52.26	51.00	52.20	4,441,518
28 Nov 14	51.87000 -0.93	52.77	51.48	52.74	2,938,637
26 Nov 14	52.80000 +0.69	52.80	51.75	52.38	3,047,700
25 Nov 14	52.11000 +0.45	52.98	51.81	51.90	4,846,361
24 Nov 14	51.66000 -0.69	52.81	51.48	52.50	4,312,321
21 Nov 14	52.35000 +0.99	53.25	51.99	52.56	6,894,607
20 Nov 14	51.36000 +1.29	51.54	49.59	49.71	4,527,250
19 Nov 14	50.07000 -1.41	51.39	49.86	51.39	5,286,778
18 Nov 14	51.48000 +0.99	51.63	50.46	50.46	4,908,805
17 Nov 14	50.49000 -0.33	50.85	50.25	50.73	2,554,413
14 Nov 14	50.82000 +0.60	50.92	49.83	50.22	2,944,113
13 Nov 14	50.22000 -0.42	50.97	50.01	50.73	4,152,893
12 Nov 14	50.64000 +1.29	50.76	49.02	49.26	5,287,844
11 Nov 14	49.35000 +0.39	49.44	48.60	48.87	2,325,234
10 Nov 14	48.96000 -0.03	49.38	48.48	48.81	3,573,371
07 Nov 14	48.99000 -0.12	49.48	48.72	49.41	4,502,505
06 Nov 14	49.11000 +0.33	49.26	48.46	49.11	4,740,041
05 Nov 14	48.78000 -0.90	50.07	48.51	50.04	6,066,386
04 Nov 14	49.68000 -1.11	50.61	49.29	50.55	4,403,245
03 Nov 14	50.79000 +0.51	51.09	49.95	50.34	5,321,858
31 Oct 14	50.28000 +1.62	50.28	48.72	49.29	6,207,395
30 Oct 14	48.66000 -0.15	49.08	47.49	48.51	5,952,355
29 Oct 14	48.81000 -0.99	50.10	48.15	49.74	10,391,805
28 Oct 14	49.80000 +0.66	49.95	49.22	49.50	4,105,563
27 Oct 14	49.14000 -0.51	49.71	48.93	49.68	5,149,066
24 Oct 14	49.65000 +0.93	49.71	48.66	48.99	4,282,409
23 Oct 14	48.72000 +0.36	49.41	48.36	49.05	5,742,226
22 Oct 14	48.36000 -0.69	49.56	48.14	49.23	9,153,732
21 Oct 14	49.05000 +1.98	49.29	47.49	47.55	7,668,323
20 Oct 14	47.07000 +0.21	47.13	46.32	46.62	5,072,979
17 Oct 14	46.86000 +3.06	46.86	44.46	44.58	11,923,631
16 Oct 14	43.80000 +0.30	43.95	42.03	42.21	8,826,490
15 Oct 14	43.50000 +0.63	43.71	41.13	42.00	12,263,400
14 Oct 14	42.87000 -0.60	44.19	42.18	43.95	12,034,083
13 Oct 14	43.47000 -0.66	45.79	43.35	44.67	8,348,472
10 Oct 14	44.13000 -2.04	46.05	43.86	45.69	13,237,781
09 Oct 14	46.17000 -2.04	49.29	45.51	49.05	18,591,834
08 Oct 14	48.21000 +0.36	48.21	46.47	47.97	11,377,429
07 Oct 14	47.85000 -0.12	48.66	47.43	47.82	8,704,487
06 Oct 14	47.97000 +1.17	48.14	47.04	47.28	7,927,613
03 Oct 14	46.80000 +0.72	47.34	46.17	46.38	6,769,335
02 Oct 14	46.08000 -1.02	47.22	44.67	47.16	8,394,111
01 Oct 14	47.10000 -1.17	48.42	46.89	48.39	7,246,275
30 Sep 14	48.27000 +0.48	49.02	47.92	48.69	7,264,362
29 Sep 14	47.79000 -0.78	48.27	47.25	47.79	5,785,532
26 Sep 14	48.57000 +1.68	48.69	46.95	47.10	6,573,190
25 Sep 14	46.89000 -0.81	47.82	46.59	47.64	6,387,928
24 Sep 14	47.70000 +0.60	47.85	46.95	47.31	4,279,282
23 Sep 14	47.10000 -0.39	47.94	46.68	46.95	5,461,145
22 Sep 14	47.49000 -1.14	48.51	47.19	48.51	7,512,994
19 Sep 14	48.63000 +0.03	49.00	48.48	48.84	6,659,367
18 Sep 14	48.60000 -0.24	49.26	48.42	48.99	5,734,100
17 Sep 14	48.84000 +0.36	49.05	48.27	48.30	12,254,100
16 Sep 14	48.48000 -0.69	49.47	48.15	48.21	14,546,567
15 Sep 14	49.17000 -0.99	50.25	48.66	50.16	6,918,634
12 Sep 14	50.16000 -0.54	50.94	49.65	50.94	6,728,934
11 Sep 14	50.70000 -0.90	51.87	50.49	51.81	5,665,134
10 Sep 14	51.60000 +0.27	51.60	50.85	51.15	4,773,534
09 Sep 14	51.33000 +0.30	51.84	51.09	51.33	4,959,934
08 Sep 14	51.03000 -0.81	51.90	50.88	51.84	3,687,800
05 Sep 14	51.84000 +0.54	51.87	51.03	51.33	3,175,033
04 Sep 14	51.30000 +0.51	52.08	50.73	50.94	5,184,934
03 Sep 14	50.79000 +0.78	51.00	50.01	50.04	3,599,133
02 Sep 14	50.01000 +0.18	50.16	49.68	49.92	3,584,000
29 Aug 14	49.83000 +0.12	50.07	49.41	49.89	3,052,933
28 Aug 14	49.71000 -0.42	50.04	49.56	49.86	2,217,233
27 Aug 14	50.13000 +0.36	50.16	49.53	49.83	2,533,867
26 Aug 14	49.77000 +0.33	50.13	49.29	49.41	2,375,700
25 Aug 14	49.44000 +0.09	49.71	49.11	49.44	2,428,300
22 Aug 14	49.35000 +0.30	49.59	48.72	48.90	2,531,667
21 Aug 14	49.05000 -0.45	49.56	48.78	49.56	2,844,267
20 Aug 14	49.50000 +0.21	50.07	49.08	49.14	4,364,934
19 Aug 14	49.29000 +0.33	49.41	48.81	49.11	4,388,767
18 Aug 14	48.96000 +0.63	49.08	48.45	48.60	3,931,967
15 Aug 14	48.33000 -0.36	48.96	48.06	48.81	3,767,667
14 Aug 14	48.69000 -0.03	48.81	48.48	48.57	1,992,600
13 Aug 14	48.72000 +0.15	48.87	48.40	48.66	3,134,733
12 Aug 14	48.57000 +0.00	49.23	48.45	48.66	5,075,634
11 Aug 14	48.57000 +0.27	49.23	48.45	48.90	3,302,700
08 Aug 14	48.30000 +0.30	48.45	46.80	47.16	4,623,367
07 Aug 14	48.00000 -1.32	49.62	47.61	49.38	6,419,967
06 Aug 14	49.32000 +0.00	49.80	48.75	48.75	3,834,800
05 Aug 14	49.32000 -0.81	49.92	49.11	49.89	5,682,300
04 Aug 14	50.13000 +0.81	50.22	49.35	49.74	4,989,700
01 Aug 14	49.32000 +0.15	49.83	48.60	48.78	4,861,600
31 Jul 14	49.17000 -0.99	49.89	48.36	49.83	8,662,800
30 Jul 14	50.16000 -0.57	51.18	49.89	51.00	4,561,767
29 Jul 14	50.73000 -0.30	51.42	50.70	51.27	5,619,800
28 Jul 14	51.03000 +1.35	51.09	49.80	49.80	6,003,167
25 Jul 14	49.68000 -1.32	50.82	49.59	50.82	7,109,067
24 Jul 14	51.00000 -0.15	51.54	50.88	51.18	6,985,034
23 Jul 14	51.15000 -0.12	51.66	51.00	51.66	7,049,567
22 Jul 14	51.27000 +1.41	51.48	50.07	50.07	10,515,533
21 Jul 14	49.86000 +0.39	50.04	49.08	49.17	6,190,567
18 Jul 14	49.47000 +0.48	49.74	48.96	48.99	4,203,200
17 Jul 14	48.99000 -0.81	49.71	48.81	49.38	7,449,267
16 Jul 14	49.80000 +1.44	50.13	48.36	48.48	7,872,867
15 Jul 14	48.36000 +0.03	48.57	47.79	48.36	6,531,467
14 Jul 14	48.33000 +0.42	48.75	47.73	48.51	8,087,467
11 Jul 14	47.91000 +1.05	47.94	46.86	46.92	5,186,934
10 Jul 14	46.86000 -0.21	47.91	46.26	46.74	9,473,167
09 Jul 14	47.07000 +2.52	47.26	45.48	45.72	18,094,500
08 Jul 14	44.55000 +0.33	44.67	43.69	44.34	9,112,500
07 Jul 14	44.22000 -0.72	45.15	44.10	44.97	5,494,134
03 Jul 14	44.94000 +0.39	45.21	44.49	44.67	2,605,500
02 Jul 14	44.55000 +0.15	44.67	44.40	44.55	3,465,067
01 Jul 14	44.40000 -0.27	45.00	44.25	44.79	3,466,333
30 Jun 14	44.67000 -0.12	44.70	44.04	44.67	4,320,067
27 Jun 14	44.79000 -0.03	45.00	44.25	44.76	5,969,267
26 Jun 14	44.82000 +1.17	45.54	44.22	45.33	9,631,700
25 Jun 14	43.65000 +0.24	43.80	43.05	43.26	2,726,733
24 Jun 14	43.41000 -0.90	44.37	43.32	44.31	3,185,900
23 Jun 14	44.31000 +0.45	44.37	43.95	44.07	2,551,833
20 Jun 14	43.86000 +0.48	43.95	43.38	43.59	4,943,534
19 Jun 14	43.38000 -0.54	44.13	43.26	44.13	4,263,567
18 Jun 14	43.92000 +0.48	44.01	42.87	43.23	3,754,767
17 Jun 14	43.44000 +0.39	43.56	42.84	43.05	2,463,400
16 Jun 14	43.05000 -0.51	43.56	42.96	43.47	2,487,733
13 Jun 14	43.56000 +1.53	43.68	42.21	42.27	4,805,434
12 Jun 14	42.03000 -0.51	42.57	41.79	42.33	3,408,733
11 Jun 14	42.54000 -0.15	42.87	42.33	42.54	2,730,667
10 Jun 14	42.69000 -0.36	42.99	42.33	42.78	2,678,367
09 Jun 14	43.05000 +0.00	43.74	42.78	43.02	3,801,033
06 Jun 14	43.05000 +1.05	43.05	41.82	41.85	5,298,967
05 Jun 14	42.00000 +0.54	42.39	41.19	41.40	4,269,967
04 Jun 14	41.46000 +0.51	41.55	40.62	40.83	2,633,700
03 Jun 14	40.95000 -0.54	41.31	40.62	41.22	3,582,400
02 Jun 14	41.49000 +0.66	41.61	40.60	41.31	4,726,934
30 May 14	40.83000 +0.09	40.83	40.23	40.53	3,212,100
29 May 14	40.74000 +0.63	40.74	39.96	40.14	2,532,433
28 May 14	40.11000 -0.33	40.49	40.02	40.38	3,113,233
27 May 14	40.44000 -0.12	41.10	40.38	40.56	3,861,267
23 May 14	40.56000 +0.87	40.62	39.54	39.60	3,680,300
22 May 14	39.69000 +0.33	39.84	39.39	39.66	2,708,933
21 May 14	39.36000 -0.09	40.14	39.15	39.69	3,547,000
20 May 14	39.45000 -1.08	40.35	39.06	40.20	11,622,400
19 May 14	40.53000 +0.18	40.59	40.17	40.17	3,981,333
16 May 14	40.35000 +0.39	40.41	39.54	39.90	5,609,700
15 May 14	39.96000 -0.72	40.59	39.30	40.53	4,449,300
14 May 14	40.68000 -0.69	41.40	40.59	41.40	4,673,800
13 May 14	41.37000 -0.06	41.85	41.15	41.64	3,737,900
12 May 14	41.43000 +1.68	41.46	40.29	40.32	6,719,267
09 May 14	39.75000 -0.09	40.14	39.54	39.90	3,172,567
08 May 14	39.84000 -0.12	40.47	39.69	39.84	3,945,667
07 May 14	39.96000 +0.03	40.23	39.57	39.99	6,596,334
06 May 14	39.93000 -0.66	40.59	39.90	40.59	4,375,934
05 May 14	40.59000 -0.57	41.01	40.44	40.86	4,041,967
02 May 14	41.16000 +0.24	41.67	40.86	41.01	4,266,667
01 May 14	40.92000 +0.51	40.92	40.13	40.35	3,786,933
30 Apr 14	40.41000 +0.09	40.47	40.08	40.20	6,389,067
29 Apr 14	40.32000 +0.60	40.35	39.54	39.84	3,649,033
28 Apr 14	39.72000 -0.27	40.14	39.15	40.14	7,239,867
25 Apr 14	39.99000 -0.75	40.53	39.66	40.53	7,654,567
24 Apr 14	40.74000 -0.15	41.10	40.68	40.98	4,099,800
23 Apr 14	40.89000 +0.36	40.92	40.28	40.53	4,215,834
22 Apr 14	40.53000 +0.06	40.83	40.14	40.47	7,902,934
21 Apr 14	40.47000 -0.21	40.80	40.38	40.65	4,588,634
17 Apr 14	40.68000 +0.42	41.04	40.08	40.50	13,658,167
16 Apr 14	40.26000 +1.11	40.32	39.24	39.33	12,281,767
15 Apr 14	39.15000 +0.57	39.24	38.13	38.43	10,755,000
14 Apr 14	38.58000 +0.96	38.76	37.50	37.64	9,891,533
11 Apr 14	37.62000 -0.48	37.83	37.02	37.59	15,036,100
10 Apr 14	38.10000 -0.90	39.12	38.04	39.00	8,889,133
09 Apr 14	39.00000 +1.41	39.48	38.49	39.21	16,628,700
08 Apr 14	37.59000 +0.18	38.37	37.11	37.56	9,855,967
07 Apr 14	37.41000 -0.48	38.40	37.08	37.92	10,139,900
04 Apr 14	37.89000 -0.33	39.21	37.83	38.43	5,468,434
03 Apr 14	38.22000 -0.33	38.67	38.07	38.49	7,039,900
02 Apr 14	38.55000 -0.57	38.70	38.13	38.40	8,827,433
01 Apr 14	39.12000 +0.51	39.54	38.37	38.85	8,166,900
31 Mar 14	38.61000 +1.17	38.91	37.53	37.56	13,252,767
28 Mar 14	37.44000 -0.33	38.25	37.20	38.04	11,196,800
27 Mar 14	37.77000 +2.19	38.04	36.36	36.57	16,848,700
26 Mar 14	35.58000 -0.48	36.44	35.55	36.33	4,894,400
25 Mar 14	36.06000 +0.03	36.60	36.03	36.18	7,011,634
24 Mar 14	36.03000 +0.00	36.69	35.82	36.18	9,630,633
21 Mar 14	36.03000 +0.30	36.30	35.82	36.21	10,806,067
20 Mar 14	35.73000 +0.21	35.97	35.16	35.40	5,713,300
19 Mar 14	35.52000 -0.48	36.06	35.28	36.03	5,317,734
18 Mar 14	36.00000 +0.30	36.09	35.52	35.76	3,335,267
17 Mar 14	35.70000 +0.18	36.15	35.52	35.70	4,048,100
14 Mar 14	35.52000 -0.06	35.85	34.83	35.76	7,640,067
13 Mar 14	35.58000 -0.93	36.69	35.34	36.60	6,785,800
12 Mar 14	36.51000 -0.06	37.14	36.15	36.21	6,433,034
11 Mar 14	36.57000 +0.75	37.08	35.76	35.97	10,779,333
10 Mar 14	35.82000 -0.66	36.09	35.13	36.06	8,398,800
07 Mar 14	36.48000 +0.30	36.66	35.61	36.27	11,411,667
06 Mar 14	36.18000 -0.12	37.08	36.15	36.57	13,241,467
05 Mar 14	36.30000 +0.90	36.42	35.14	35.37	6,668,800
04 Mar 14	35.40000 +0.54	35.67	34.98	35.13	6,179,167
03 Mar 14	34.86000 -0.36	35.28	34.38	34.65	6,151,967
28 Feb 14	35.22000 -0.87	36.06	35.07	35.91	6,338,500
27 Feb 14	36.09000 -0.06	36.48	35.73	36.00	5,155,500
26 Feb 14	36.15000 +1.29	36.48	34.62	34.95	10,936,867
25 Feb 14	34.86000 -0.45	35.37	34.68	35.22	7,110,334
24 Feb 14	35.31000 +0.12	35.46	34.89	35.16	5,593,634
21 Feb 14	35.19000 -0.15	35.76	35.19	35.52	6,757,434
20 Feb 14	35.34000 +0.06	35.52	34.80	35.28	7,429,867
19 Feb 14	35.28000 +1.08	36.00	34.02	34.14	11,140,233
18 Feb 14	34.20000 +0.09	34.32	33.63	34.02	4,766,034
14 Feb 14	34.11000 -0.09	34.47	33.90	34.23	3,820,933
13 Feb 14	34.20000 +0.39	34.35	33.36	33.39	3,984,500
12 Feb 14	33.81000 -0.18	34.44	33.63	34.05	5,367,667
11 Feb 14	33.99000 +0.81	34.25	33.39	33.69	6,855,334
10 Feb 14	33.18000 -0.39	33.87	32.49	33.63	7,391,867
07 Feb 14	33.57000 +0.42	33.63	33.15	33.18	5,104,100
06 Feb 14	33.15000 +0.03	33.78	32.94	33.21	7,369,267
05 Feb 14	33.12000 -1.23	34.26	32.79	34.23	12,173,167
04 Feb 14	34.35000 +0.66	34.53	33.66	33.78	6,632,367
03 Feb 14	33.69000 -0.84	35.16	33.60	34.56	8,857,433
31 Jan 14	34.53000 -1.32	35.40	34.35	34.80	11,004,700
30 Jan 14	35.85000 -0.12	36.21	35.49	36.15	7,741,167
29 Jan 14	35.97000 +0.42	36.69	34.74	34.92	14,811,000
28 Jan 14	35.55000 +0.63	35.67	35.13	35.34	5,861,967
27 Jan 14	34.92000 +0.60	35.46	34.11	34.53	9,330,500
24 Jan 14	34.32000 -1.89	35.94	34.20	35.73	20,608,966
23 Jan 14	36.21000 -0.45	36.66	35.97	36.18	19,418,766
22 Jan 14	36.66000 +0.27	36.96	36.03	36.63	18,802,434
21 Jan 14	36.39000 +2.31	36.93	35.31	35.34	42,820,564
17 Jan 14	34.08000 +0.96	34.59	33.09	33.09	17,993,600
16 Jan 14	33.12000 +1.35	33.12	31.74	31.77	13,291,567
15 Jan 14	31.77000 +0.81	31.80	31.08	31.11	10,642,233
14 Jan 14	30.96000 +0.66	31.09	30.48	30.48	6,060,367
13 Jan 14	30.30000 -0.03	30.75	30.15	30.57	8,042,567
10 Jan 14	30.33000 -1.74	30.60	29.47	29.94	24,822,032
09 Jan 14	32.07000 -0.42	32.70	31.50	32.49	16,528,933
08 Jan 14	32.49000 +0.87	32.64	31.44	31.50	11,605,233
07 Jan 14	31.62000 +0.03	31.80	31.26	31.65	5,876,667
06 Jan 14	31.59000 -0.12	32.04	31.41	31.89	5,030,500
03 Jan 14	31.71000 +0.12	32.01	31.44	31.62	4,212,634
02 Jan 14	31.59000 -0.30	31.74	30.93	31.59	7,430,634
31 Dec 13	31.89000 +0.30	32.10	31.59	31.65	3,537,967
30 Dec 13	31.59000 -0.48	32.31	31.53	32.04	4,838,567
27 Dec 13	32.07000 +0.78	32.10	31.20	31.20	6,332,534
26 Dec 13	31.29000 +0.21	31.47	30.99	31.14	4,066,600
24 Dec 13	31.08000 +0.69	31.20	30.54	30.60	4,764,034
23 Dec 13	30.39000 +0.57	30.51	29.85	29.97	5,968,067
20 Dec 13	29.82000 -0.09	30.24	29.76	30.03	6,461,367
19 Dec 13	29.91000 +0.42	30.15	29.31	29.37	8,242,467
18 Dec 13	29.49000 +0.39	29.58	28.98	29.10	8,718,667
17 Dec 13	29.10000 +0.39	29.25	28.53	28.65	7,367,067
16 Dec 13	28.71000 +0.18	28.86	28.53	28.62	5,627,567
13 Dec 13	28.53000 +0.42	28.53	28.02	28.08	6,969,967
12 Dec 13	28.11000 +0.09	28.32	27.87	27.93	5,026,934
11 Dec 13	28.02000 -0.66	28.83	27.93	28.83	5,729,167
10 Dec 13	28.68000 +0.24	28.86	28.39	28.41	5,628,867
09 Dec 13	28.44000 +0.36	28.56	28.14	28.20	5,291,500
06 Dec 13	28.08000 +0.03	28.44	28.05	28.32	5,620,834
05 Dec 13	28.05000 -0.03	28.20	27.93	28.08	7,121,334
04 Dec 13	28.08000 -0.18	28.56	27.99	28.05	9,985,067
03 Dec 13	28.26000 -0.39	28.71	27.97	28.59	11,152,533
02 Dec 13	28.65000 -0.18	28.95	28.53	28.86	6,905,700
29 Nov 13	28.83000 -0.09	29.16	28.80	29.04	2,909,200
27 Nov 13	28.92000 -0.03	29.34	28.86	28.98	7,996,834
26 Nov 13	28.95000 +0.18	29.01	28.29	28.68	12,377,967
25 Nov 13	28.77000 +1.05	29.25	28.56	29.19	13,968,733
22 Nov 13	27.72000 +0.36	27.81	27.22	27.33	8,102,267
21 Nov 13	27.36000 +0.21	27.60	27.21	27.33	8,606,233
20 Nov 13	27.15000 -0.24	27.42	27.06	27.27	5,149,667
19 Nov 13	27.39000 +0.54	27.90	26.85	26.85	8,507,500
18 Nov 13	26.85000 -0.24	27.27	26.79	27.18	5,142,000
15 Nov 13	27.09000 +0.15	27.28	26.91	26.91	4,270,067
14 Nov 13	26.94000 -0.03	27.15	26.66	27.12	5,681,000
13 Nov 13	26.97000 +0.21	27.00	26.34	26.52	4,816,034
12 Nov 13	26.76000 -0.33	27.18	26.55	27.06	6,034,667
11 Nov 13	27.09000 -0.09	27.72	27.03	27.24	5,986,767
08 Nov 13	27.18000 +0.33	27.24	26.34	27.09	7,892,734
07 Nov 13	26.85000 -2.13	28.35	26.64	28.17	17,656,466
06 Nov 13	28.98000 -0.36	29.61	28.86	29.49	6,686,734
05 Nov 13	29.34000 -0.42	29.66	28.89	29.46	8,471,500
04 Nov 13	29.76000 +1.95	29.91	27.96	27.99	18,362,266
01 Nov 13	27.81000 +0.00	28.11	27.44	27.93	7,349,167
31 Oct 13	27.81000 -0.57	28.53	27.75	28.32	8,650,533
30 Oct 13	28.38000 -0.24	28.77	28.08	28.38	7,742,867
29 Oct 13	28.62000 -0.06	28.89	28.38	28.71	8,010,134
28 Oct 13	28.68000 +0.96	28.92	27.63	27.66	14,289,900
25 Oct 13	27.72000 -0.03	27.96	27.42	27.75	7,752,300
24 Oct 13	27.75000 -0.06	27.99	27.15	27.81	9,452,133
23 Oct 13	27.81000 -0.27	27.89	27.00	27.75	18,419,600
22 Oct 13	28.08000 +2.28	28.89	25.92	25.95	31,384,902
21 Oct 13	25.80000 -0.09	26.04	25.62	25.92	5,410,867
18 Oct 13	25.89000 +0.12	26.04	25.59	25.92	7,088,100
17 Oct 13	25.77000 +0.18	25.80	25.41	25.44	6,838,467
16 Oct 13	25.59000 +0.45	25.62	25.11	25.11	8,342,300
15 Oct 13	25.14000 -0.21	25.56	25.05	25.41	8,469,933
14 Oct 13	25.35000 +0.39	25.47	24.81	24.81	6,480,500
11 Oct 13	24.96000 -0.09	25.26	24.72	25.02	9,144,667
10 Oct 13	25.05000 +0.75	25.26	24.48	24.54	13,617,600
09 Oct 13	24.30000 +0.48	24.90	24.27	24.51	22,107,134
08 Oct 13	23.82000 -0.09	24.03	23.64	24.03	12,048,100
07 Oct 13	23.91000 +0.03	24.00	23.52	23.70	12,257,500
04 Oct 13	23.88000 +0.30	24.18	23.64	23.70	6,651,100
03 Oct 13	23.58000 -0.48	24.03	23.46	23.97	11,275,467
02 Oct 13	24.06000 -0.45	24.21	23.67	23.79	12,727,333
01 Oct 13	24.51000 +0.15	24.57	24.12	24.30	5,361,967
30 Sep 13	24.36000 -0.24	24.60	24.21	24.30	6,655,834
27 Sep 13	24.60000 -0.21	24.84	24.54	24.75	4,704,267
26 Sep 13	24.81000 -0.18	25.08	24.72	24.99	5,147,167
25 Sep 13	24.99000 +0.09	25.20	24.90	24.99	3,727,033
24 Sep 13	24.90000 +0.06	25.20	24.78	24.81	5,120,967
23 Sep 13	24.84000 -0.03	25.11	24.75	24.75	4,364,800
20 Sep 13	24.87000 -0.45	25.32	24.78	25.32	15,718,467
19 Sep 13	25.32000 -0.35	26.04	25.20	25.83	11,026,033
18 Sep 13	25.66500 +0.89	25.83	24.66	24.72	12,983,167
17 Sep 13	24.78000 +0.48	24.90	24.30	24.30	7,436,067
16 Sep 13	24.30000 +0.06	24.54	24.27	24.51	5,156,067
13 Sep 13	24.24000 -0.24	24.54	24.18	24.45	4,994,467
12 Sep 13	24.48000 -0.09	24.58	24.27	24.36	5,251,467
11 Sep 13	24.57000 +0.40	24.57	24.03	24.12	8,910,967
10 Sep 13	24.16500 -0.07	24.30	23.88	24.12	9,508,700
09 Sep 13	24.24000 +0.48	24.45	23.82	23.88	12,514,933
06 Sep 13	23.76000 +0.15	23.85	23.55	23.70	5,800,267
05 Sep 13	23.61000 +0.09	23.73	23.43	23.49	7,468,900
04 Sep 13	23.52000 +0.36	23.52	23.19	23.37	9,500,933
03 Sep 13	23.16000 +0.06	23.52	23.10	23.37	9,602,500
30 Aug 13	23.10000 -0.33	23.52	23.04	23.46	14,580,667
29 Aug 13	23.43000 -0.36	23.82	23.37	23.76	8,586,833
28 Aug 13	23.79000 +0.05	24.03	23.70	23.72	4,501,634
27 Aug 13	23.74500 -0.44	24.09	23.70	23.97	5,575,100
26 Aug 13	24.18000 +0.03	24.36	24.12	24.21	4,283,934
23 Aug 13	24.15000 +0.06	24.36	24.03	24.12	3,713,967
22 Aug 13	24.09000 +0.57	24.18	23.73	23.76	6,445,134
21 Aug 13	23.52000 -0.48	24.00	23.49	23.94	8,032,700
20 Aug 13	24.00000 +0.18	24.06	23.76	23.85	5,124,000
19 Aug 13	23.82000 -0.54	24.27	23.79	24.21	6,198,200
16 Aug 13	24.36000 -0.12	24.36	23.85	24.24	9,963,900
15 Aug 13	24.48000 +0.00	24.54	24.03	24.27	5,449,500
14 Aug 13	24.48000 +0.03	24.72	24.21	24.48	4,280,800
13 Aug 13	24.45000 -0.33	24.87	24.36	24.84	5,744,200
12 Aug 13	24.78000 +0.12	24.84	24.54	24.66	7,235,000
09 Aug 13	24.66000 +0.93	24.66	23.76	23.76	12,824,133
08 Aug 13	23.73000 +0.36	23.76	23.28	23.58	6,252,467
07 Aug 13	23.37000 -0.36	23.99	23.34	23.64	6,848,667
06 Aug 13	23.73000 -0.27	24.09	23.73	23.95	5,295,700
05 Aug 13	24.00000 +0.09	24.03	23.73	23.82	6,426,567
02 Aug 13	23.91000 +0.06	24.09	23.73	23.82	4,016,800
01 Aug 13	23.85000 +0.00	24.24	23.79	24.00	6,023,967
31 Jul 13	23.85000 -0.24	24.24	23.82	24.06	4,957,600
30 Jul 13	24.09000 -0.03	24.18	23.94	24.12	3,844,400
29 Jul 13	24.12000 -0.09	24.18	24.00	24.18	2,798,033
26 Jul 13	24.21000 +0.12	24.24	23.88	24.00	2,910,333
25 Jul 13	24.09000 -0.06	24.33	23.79	24.12	4,115,667
24 Jul 13	24.15000 -0.27	24.42	24.03	24.42	3,979,167
23 Jul 13	24.42000 +0.06	24.63	24.30	24.45	4,617,934
22 Jul 13	24.36000 +0.15	24.42	24.21	24.30	2,708,233
19 Jul 13	24.21000 -0.42	24.69	24.12	24.69	7,922,467
18 Jul 13	24.63000 +0.06	24.75	24.54	24.57	3,950,300
17 Jul 13	24.57000 +0.24	24.63	24.36	24.39	3,466,300
16 Jul 13	24.33000 -0.18	24.54	24.21	24.51	3,478,700
15 Jul 13	24.51000 +0.21	24.54	24.24	24.27	2,504,667
12 Jul 13	24.30000 +0.00	24.42	24.06	24.24	6,386,534
11 Jul 13	24.30000 +0.54	24.33	23.94	24.06	6,121,967
10 Jul 13	23.76000 +0.03	23.82	23.52	23.67	4,897,167
09 Jul 13	23.73000 -0.03	24.03	23.34	23.97	13,457,833
08 Jul 13	23.76000 +0.33	23.82	23.40	23.64	8,019,600
05 Jul 13	23.43000 +0.30	23.43	22.98	23.31	4,965,667
03 Jul 13	23.13000 -0.27	23.16	22.89	23.04	3,835,300
02 Jul 13	23.40000 -0.18	23.67	23.22	23.40	5,259,100
01 Jul 13	23.58000 +0.12	23.73	23.34	23.49	4,774,500
28 Jun 13	23.46000 -0.15	23.64	23.34	23.49	4,842,034
27 Jun 13	23.61000 +0.36	23.61	23.28	23.40	4,630,834
26 Jun 13	23.25000 -0.51	23.88	23.16	23.88	7,918,134
25 Jun 13	23.76000 +0.39	23.79	23.49	23.61	5,623,834
24 Jun 13	23.37000 -0.57	23.91	23.11	23.88	9,962,967
21 Jun 13	23.94000 -0.10	24.33	23.94	24.18	14,990,167
20 Jun 13	24.04500 -0.28	24.24	23.91	24.12	13,145,500
19 Jun 13	24.33000 -0.30	24.66	24.33	24.51	5,582,334
18 Jun 13	24.63000 +0.30	24.66	24.30	24.36	4,148,000
17 Jun 13	24.33000 -0.03	24.63	24.30	24.60	4,302,934
14 Jun 13	24.36000 -0.24	24.90	24.33	24.78	5,555,400
13 Jun 13	24.60000 +0.06	24.81	24.48	24.54	5,033,834
12 Jun 13	24.54000 -0.15	24.93	24.48	24.87	3,884,567
11 Jun 13	24.69000 -0.39	24.90	24.63	24.75	3,966,267
10 Jun 13	25.08000 +0.09	25.17	24.69	25.02	3,644,700
07 Jun 13	24.99000 +0.21	25.05	24.60	24.84	3,255,333
06 Jun 13	24.78000 +0.18	24.81	24.51	24.63	4,708,400
05 Jun 13	24.60000 -0.54	25.08	24.51	25.02	6,921,100
04 Jun 13	25.14000 -0.42	25.59	25.05	25.50	4,504,034
03 Jun 13	25.56000 +0.06	25.77	25.29	25.59	5,261,367
31 May 13	25.50000 +0.03	25.86	25.35	25.41	6,037,600
30 May 13	25.47000 -0.27	25.68	25.38	25.56	5,830,034
29 May 13	25.74000 -0.03	26.04	25.62	25.68	4,528,267
28 May 13	25.77000 +0.33	25.83	25.53	25.74	6,149,534
24 May 13	25.44000 -0.18	25.74	25.35	25.53	4,572,667
23 May 13	25.62000 -0.45	25.77	25.44	25.74	7,002,467
22 May 13	26.07000 -0.21	26.64	25.89	26.28	7,681,634
21 May 13	26.28000 +0.00	26.52	26.04	26.34	4,615,700
20 May 13	26.28000 +0.45	26.31	25.83	25.83	5,515,400
17 May 13	25.83000 +0.33	25.98	25.65	25.68	4,194,200
16 May 13	25.50000 +0.00	25.83	25.20	25.32	5,600,734
15 May 13	25.50000 -0.18	25.65	25.35	25.62	3,749,333
14 May 13	25.68000 +0.09	25.80	25.50	25.56	3,608,567
13 May 13	25.59000 -0.51	26.04	25.53	25.98	4,202,100
10 May 13	26.10000 -0.27	26.40	25.80	26.34	4,858,600
09 May 13	26.37000 -0.24	26.64	26.25	26.46	5,170,234
08 May 13	26.61000 +0.69	26.64	25.95	25.95	6,971,767
07 May 13	25.92000 -0.15	26.25	25.83	26.10	4,111,533
06 May 13	26.07000 +0.21	26.16	25.80	25.98	3,475,600
03 May 13	25.86000 +0.48	26.10	25.50	25.56	7,056,300
02 May 13	25.38000 +0.09	25.47	25.11	25.38	3,381,667
01 May 13	25.29000 -0.21	25.56	24.96	25.35	6,727,634
30 Apr 13	25.50000 +0.24	25.56	24.93	25.14	4,966,867
29 Apr 13	25.26000 +0.45	25.32	24.81	24.87	4,024,967
26 Apr 13	24.81000 -0.36	25.08	24.78	25.05	5,047,300
25 Apr 13	25.17000 -0.06	25.50	25.03	25.26	6,141,100
24 Apr 13	25.23000 +0.87	25.35	24.36	24.36	7,343,700
23 Apr 13	24.36000 +0.03	24.51	24.12	24.36	5,422,600
22 Apr 13	24.33000 +0.09	24.45	23.97	24.36	4,919,400
19 Apr 13	24.24000 +0.15	24.33	24.00	24.27	5,220,567
18 Apr 13	24.09000 +0.21	24.24	23.70	24.00	6,359,967
17 Apr 13	23.88000 -0.42	24.24	23.79	24.12	9,085,267
16 Apr 13	24.30000 +0.18	24.60	24.18	24.22	7,606,867
15 Apr 13	24.12000 -0.54	24.51	24.03	24.42	10,819,767
12 Apr 13	24.66000 -0.30	24.96	24.51	24.90	7,150,134
11 Apr 13	24.96000 +0.03	25.20	24.81	24.90	4,397,100
10 Apr 13	24.93000 -0.24	25.41	24.90	25.29	6,945,967
09 Apr 13	25.17000 +0.00	25.50	24.84	24.90	13,869,533
08 Apr 13	25.17000 +0.45	25.23	24.60	24.90	13,786,400
05 Apr 13	24.72000 +0.06	24.87	24.31	24.42	8,078,767
04 Apr 13	24.66000 -0.15	25.17	24.60	24.87	7,616,767
03 Apr 13	24.81000 -0.09	24.96	24.60	24.90	6,270,534
02 Apr 13	24.90000 -0.27	25.26	24.81	25.26	5,835,500
01 Apr 13	25.17000 -0.39	25.62	24.99	25.53	7,079,667
28 Mar 13	25.56000 +0.09	25.65	25.23	25.32	5,332,734
27 Mar 13	25.47000 +0.21	25.56	24.99	25.08	3,732,233
26 Mar 13	25.26000 +0.00	25.44	25.05	25.32	6,210,200
25 Mar 13	25.26000 -0.09	25.44	25.11	25.44	3,140,367
22 Mar 13	25.35000 +0.00	25.50	25.26	25.41	3,599,500
21 Mar 13	25.35000 -0.27	25.62	25.35	25.50	2,967,767
20 Mar 13	25.62000 +0.18	25.77	25.44	25.56	5,827,500
19 Mar 13	25.44000 -0.24	25.86	25.24	25.68	6,923,834
18 Mar 13	25.68000 -0.21	25.95	25.50	25.50	4,174,267
15 Mar 13	25.89000 +0.24	25.89	25.56	25.65	4,285,267
14 Mar 13	25.65000 +0.03	25.72	25.53	25.56	4,347,634
13 Mar 13	25.62000 -0.24	25.89	25.44	25.83	4,364,367
12 Mar 13	25.86000 -0.15	26.10	25.72	26.01	3,816,567
11 Mar 13	26.01000 +0.18	26.04	25.74	25.83	3,675,433
08 Mar 13	25.83000 -0.09	26.10	25.80	26.04	5,166,100
07 Mar 13	25.92000 +0.21	25.98	25.68	25.80	3,915,800
06 Mar 13	25.71000 +0.66	25.89	25.17	25.32	5,410,700
05 Mar 13	25.05000 +0.00	25.35	25.05	25.29	5,515,267
04 Mar 13	25.05000 -0.27	25.26	24.90	25.17	6,795,367
01 Mar 13	25.32000 -0.24	25.50	25.14	25.35	7,014,667
28 Feb 13	25.56000 -0.06	25.80	25.41	25.59	7,523,634
27 Feb 13	25.62000 +0.39	25.71	25.20	25.26	5,942,267
26 Feb 13	25.23000 -0.03	25.50	25.05	25.43	7,305,034
25 Feb 13	25.26000 -0.66	26.16	25.23	26.10	8,043,434
22 Feb 13	25.92000 -0.06	26.19	25.83	26.16	6,079,334
21 Feb 13	25.98000 -0.30	26.44	25.80	26.25	8,893,833
20 Feb 13	26.28000 -0.90	27.24	26.25	27.21	9,816,433
19 Feb 13	27.18000 -0.78	27.96	27.15	27.93	8,063,200
15 Feb 13	27.96000 +0.09	28.08	27.60	28.02	9,927,667
14 Feb 13	27.87000 +0.57	28.11	27.12	27.21	10,373,067
13 Feb 13	27.30000 +0.21	27.30	27.09	27.15	6,274,267
12 Feb 13	27.09000 +0.48	27.12	26.55	26.61	5,419,634
11 Feb 13	26.61000 -0.21	26.79	26.58	26.70	2,791,567
08 Feb 13	26.82000 +0.12	26.91	26.70	26.76	3,333,900
07 Feb 13	26.70000 -0.12	26.91	26.64	26.82	840,921
06 Feb 13	26.82000 +0.00	26.82	26.82	26.82	5,587,600
05 Feb 13	26.82000 +0.24	26.91	26.52	26.64	5,423,634
04 Feb 13	26.58000 -0.42	26.85	26.52	26.76	5,025,900
01 Feb 13	27.00000 +0.48	27.00	26.58	26.67	6,078,567
31 Jan 13	26.52000 +0.12	26.64	26.31	26.34	4,343,267
30 Jan 13	26.40000 -0.24	26.88	26.34	26.73	5,568,800
29 Jan 13	26.64000 -0.06	26.91	26.64	26.82	3,715,100
28 Jan 13	26.70000 -0.39	27.27	26.61	27.21	5,406,234
25 Jan 13	27.09000 -0.03	27.24	27.00	27.21	4,338,200
24 Jan 13	27.12000 -0.33	27.60	27.03	27.45	4,487,467
23 Jan 13	27.45000 -0.15	27.72	27.30	27.66	3,965,133
22 Jan 13	27.60000 +0.60	27.66	26.88	27.09	7,675,700
18 Jan 13	27.00000 +0.18	27.06	26.73	26.91	7,407,134
17 Jan 13	26.82000 +0.18	26.97	26.70	26.76	5,950,734
16 Jan 13	26.64000 -0.12	26.76	26.52	26.64	4,382,067
15 Jan 13	26.76000 +0.00	26.85	26.58	26.61	4,397,000
14 Jan 13	26.76000 -0.06	27.06	26.67	26.94	6,238,800
11 Jan 13	26.82000 -0.09	27.06	26.67	27.06	6,578,200
10 Jan 13	26.91000 -0.33	27.36	26.76	27.36	9,650,600
09 Jan 13	27.24000 -0.06	27.99	27.18	27.99	13,929,767
08 Jan 13	27.30000 +0.00	27.57	27.22	27.48	11,359,567
07 Jan 13	27.30000 -0.48	27.87	27.30	27.84	7,261,667
04 Jan 13	27.78000 +0.57	27.84	27.30	27.33	6,115,100
03 Jan 13	27.21000 +0.24	27.45	26.85	26.91	7,434,267
02 Jan 13	26.97000 +0.93	26.97	26.51	26.64	7,014,934
31 Dec 12	26.04000 +0.54	26.07	25.44	25.56	6,445,367
28 Dec 12	25.50000 -0.36	25.80	25.47	25.71	3,349,867
27 Dec 12	25.86000 -0.33	26.28	25.59	26.25	5,482,334
26 Dec 12	26.19000 +0.33	26.40	25.92	25.92	4,811,734
24 Dec 12	25.86000 +0.15	25.92	25.56	25.59	2,688,067
21 Dec 12	25.71000 -0.39	25.98	25.53	25.95	6,355,600
20 Dec 12	26.10000 +0.18	26.10	25.80	25.89	4,964,000
19 Dec 12	25.92000 -0.81	26.55	25.86	26.52	9,139,400
18 Dec 12	26.73000 +0.48	26.73	26.25	26.25	6,245,400
17 Dec 12	26.25000 +0.03	26.37	25.86	26.31	5,454,934
14 Dec 12	26.22000 +0.45	26.25	25.77	25.80	4,426,600
13 Dec 12	25.77000 -0.18	26.13	25.68	25.92	4,064,233
12 Dec 12	25.95000 -0.09	26.16	25.83	26.13	4,792,800
11 Dec 12	26.04000 +0.33	26.16	25.65	25.74	5,734,667
10 Dec 12	25.71000 +0.21	25.80	25.38	25.38	3,964,267
07 Dec 12	25.50000 -0.21	25.77	25.35	25.71	4,055,800
06 Dec 12	25.71000 +0.00	25.80	25.44	25.68	3,969,700
05 Dec 12	25.71000 +0.45	25.86	25.29	25.32	5,762,267
04 Dec 12	25.26000 +0.03	25.47	25.05	25.11	3,666,867
03 Dec 12	25.23000 +0.00	25.35	25.05	25.35	4,548,900
30 Nov 12	25.23000 +0.03	25.35	24.96	25.23	4,066,967
29 Nov 12	25.20000 +0.00	25.50	25.05	25.38	4,498,867
28 Nov 12	25.20000 +0.36	25.23	24.48	24.63	5,826,600
27 Nov 12	24.84000 -0.08	25.26	24.82	24.90	3,601,067
26 Nov 12	24.91500 -0.14	25.05	24.75	24.99	3,990,533
23 Nov 12	25.05000 +0.24	25.05	24.78	24.99	2,607,133
21 Nov 12	24.81000 +0.06	24.96	24.66	24.81	2,870,333
20 Nov 12	24.75000 -0.27	24.93	24.42	24.90	4,710,134
19 Nov 12	25.02000 +0.48	25.05	24.63	24.81	4,868,834
16 Nov 12	24.54000 +0.39	24.60	23.94	24.27	7,637,834
15 Nov 12	24.15000 -0.24	24.57	24.06	24.33	4,932,967
14 Nov 12	24.39000 -0.54	25.08	24.30	24.99	4,725,167
13 Nov 12	24.93000 -0.36	25.32	24.90	25.08	3,701,300
12 Nov 12	25.29000 +0.00	25.44	25.14	25.29	2,861,167
09 Nov 12	25.29000 +0.12	25.71	24.96	25.02	6,079,134
08 Nov 12	25.17000 -0.27	25.68	24.90	25.47	6,194,567
07 Nov 12	25.44000 -0.78	25.89	25.41	25.83	8,246,400
06 Nov 12	26.22000 +0.39	26.40	25.86	26.01	6,612,634
05 Nov 12	25.83000 -0.12	26.10	25.77	25.80	5,551,500
02 Nov 12	25.95030 -0.30	26.46	25.86	26.43	4,543,967
01 Nov 12	26.25000 +0.54	26.43	25.77	25.86	5,968,167
31 Oct 12	25.71000 -0.24	26.13	25.68	26.01	5,358,200
26 Oct 12	25.95000 -0.24	26.37	25.89	26.10	4,737,300
25 Oct 12	26.19000 +0.09	26.43	25.95	26.28	4,055,833
24 Oct 12	26.10000 -0.24	26.74	26.04	26.55	6,746,567
23 Oct 12	26.34000 -0.96	26.82	26.34	26.79	7,811,300
22 Oct 12	27.30000 +0.27	27.45	26.88	26.94	5,304,434
19 Oct 12	27.03000 -0.60	27.60	25.95	27.54	5,274,534
18 Oct 12	27.63000 +0.09	27.81	27.21	27.33	5,246,467
17 Oct 12	27.54000 +0.72	27.66	26.91	27.06	5,463,967
16 Oct 12	26.82000 +0.42	26.91	26.43	26.49	5,580,134
15 Oct 12	26.40000 +0.33	26.44	25.89	26.16	4,871,867
12 Oct 12	26.07000 -0.24	26.58	25.98	26.34	5,131,667
11 Oct 12	26.31000 +0.18	26.64	26.13	26.34	5,200,967
10 Oct 12	26.13000 -1.26	27.18	25.98	27.15	16,057,267
09 Oct 12	27.39000 +0.03	27.75	27.27	27.57	10,727,267
08 Oct 12	27.36000 +0.09	27.66	27.00	27.06	4,750,767
05 Oct 12	27.27000 +0.06	28.02	27.09	27.63	6,430,967
04 Oct 12	27.21000 +0.87	27.33	26.43	26.52	8,140,034
03 Oct 12	26.34000 -0.21	26.70	26.16	26.61	4,854,434
02 Oct 12	26.55000 -0.18	26.97	26.37	26.91	4,586,867
01 Oct 12	26.73000 +0.17	27.21	26.58	26.82	5,669,000
28 Sep 12	26.56500 -0.39	26.85	26.52	26.73	5,038,200
27 Sep 12	26.95500 +0.28	27.05	26.46	26.67	6,161,867
26 Sep 12	26.67000 +0.15	26.94	25.95	26.37	8,546,667
25 Sep 12	26.52000 -0.66	27.57	26.43	27.45	7,736,667
24 Sep 12	27.18000 -0.21	27.39	27.06	27.15	5,213,634
21 Sep 12	27.39000 -0.36	28.11	27.30	28.02	7,626,467
20 Sep 12	27.75000 -0.66	28.23	27.54	28.11	6,953,634
19 Sep 12	28.41000 -0.06	28.95	28.41	28.83	5,152,867
18 Sep 12	28.47000 -0.27	28.80	27.99	28.29	7,040,867
17 Sep 12	28.74000 -0.78	29.37	28.68	29.16	6,273,867
14 Sep 12	29.52000 +0.63	29.79	29.34	29.40	9,903,267
13 Sep 12	28.89000 +0.84	29.04	27.90	27.96	9,894,133
12 Sep 12	28.05000 +0.06	28.38	27.56	28.32	6,186,434
11 Sep 12	27.99000 +0.84	28.20	27.27	27.36	6,841,634
10 Sep 12	27.15000 -0.15	27.93	27.09	27.24	9,866,333
07 Sep 12	27.30000 +1.02	27.30	26.49	26.49	8,708,733
06 Sep 12	26.28000 +0.72	26.40	25.77	25.77	4,606,234
05 Sep 12	25.56000 +0.30	25.65	25.20	25.29	4,009,133
04 Sep 12	25.26000 -0.42	25.68	25.23	25.68	3,943,333
31 Aug 12	25.68000 +0.36	25.80	25.29	25.59	5,637,167
30 Aug 12	25.32000 -0.30	25.50	25.17	25.41	3,309,433
29 Aug 12	25.62000 +0.12	25.77	25.35	25.56	4,232,067
28 Aug 12	25.50000 +0.06	25.71	25.35	25.41	3,442,967
27 Aug 12	25.44000 -0.45	26.04	25.38	26.01	3,951,500
24 Aug 12	25.89000 +0.00	26.04	25.65	25.83	3,475,633
23 Aug 12	25.89000 -0.72	26.46	25.86	26.40	4,196,734
22 Aug 12	26.61000 +0.15	26.61	26.01	26.31	4,434,000
21 Aug 12	26.46000 +0.06	26.85	26.40	26.49	4,608,500
20 Aug 12	26.40000 +0.15	26.49	26.07	26.22	3,016,400
17 Aug 12	26.25000 -0.06	26.55	26.10	26.28	3,622,900
16 Aug 12	26.31000 +0.12	26.49	26.07	26.13	3,653,933
15 Aug 12	26.19000 +0.12	26.28	25.89	25.98	2,885,533
14 Aug 12	26.07000 -0.42	26.79	25.89	26.67	4,030,567
13 Aug 12	26.49000 -0.45	26.91	26.40	26.73	3,591,233
10 Aug 12	26.94000 +0.36	26.94	26.04	26.31	6,071,300
09 Aug 12	26.58000 +0.18	26.73	26.31	26.37	5,632,567
08 Aug 12	26.40000 +0.60	26.40	25.53	25.65	7,074,167
07 Aug 12	25.80000 +0.30	25.92	25.50	25.62	4,876,900
06 Aug 12	25.50000 +0.39	25.71	25.14	25.17	6,029,134
03 Aug 12	25.11000 +0.57	25.35	24.78	24.93	4,878,100
02 Aug 12	24.54000 -0.75	25.23	24.30	24.96	7,206,300
01 Aug 12	25.29000 -0.12	25.74	25.11	25.47	9,463,967
31 Jul 12	25.41000 +0.06	25.56	25.20	25.29	4,966,400
30 Jul 12	25.35000 +0.00	25.44	24.90	25.41	4,719,567
27 Jul 12	25.35000 +0.78	25.56	24.45	24.66	9,113,167
26 Jul 12	24.57000 +0.51	24.60	24.03	24.45	7,173,734
25 Jul 12	24.06000 +0.00	24.39	23.90	24.21	7,815,300
24 Jul 12	24.06000 -0.36	24.51	23.91	24.39	9,216,567
23 Jul 12	24.42000 -0.36	24.45	24.06	24.42	6,749,467
20 Jul 12	24.78000 -0.36	25.11	24.75	24.93	4,613,967
19 Jul 12	25.14000 +0.15	25.32	24.99	25.05	5,512,334
18 Jul 12	24.99000 +0.15	25.17	24.66	24.81	5,612,800
17 Jul 12	24.84000 -0.15	25.20	24.66	25.20	11,505,800
16 Jul 12	24.99000 -0.27	25.26	24.90	25.23	5,071,300
13 Jul 12	25.26000 +0.36	25.29	24.81	25.05	6,254,167
12 Jul 12	24.90000 -0.15	25.14	24.63	24.84	8,982,667
11 Jul 12	25.05000 -0.15	25.26	24.90	25.08	8,789,133
10 Jul 12	25.20000 -1.08	26.64	25.02	26.46	19,050,466
09 Jul 12	26.28000 +0.10	26.31	25.71	25.92	11,801,733
06 Jul 12	26.17500 -0.58	26.37	25.83	26.37	8,407,300
05 Jul 12	26.76000 +0.06	27.18	26.52	26.61	6,310,134
03 Jul 12	26.70000 +0.82	27.00	26.07	26.10	5,845,700
02 Jul 12	25.87500 -0.38	26.31	25.77	26.22	7,118,500
29 Jun 12	26.25000 +0.72	26.25	25.77	26.04	8,872,733
28 Jun 12	25.53000 -0.06	25.56	25.05	25.26	5,488,167
27 Jun 12	25.59000 +0.42	25.77	24.84	25.26	8,319,634
26 Jun 12	25.17000 +0.00	25.50	24.96	25.26	8,509,867
25 Jun 12	25.17000 -0.69	25.50	25.08	25.50	6,403,134
22 Jun 12	25.86000 +0.21	25.98	25.50	25.71	8,581,333
21 Jun 12	25.65000 -1.11	26.67	25.56	26.64	7,490,967
20 Jun 12	26.76000 +0.06	27.00	26.49	26.64	7,116,034
19 Jun 12	26.70000 +0.63	26.82	26.13	26.19	5,405,300
18 Jun 12	26.07000 -0.39	26.31	25.86	26.22	4,681,234
15 Jun 12	26.46000 +0.51	26.46	25.95	26.19	5,650,800
14 Jun 12	25.95000 +0.51	25.98	25.26	25.44	6,455,234
13 Jun 12	25.44000 -0.12	25.83	25.23	25.29	6,036,467
12 Jun 12	25.56000 +0.62	25.56	25.02	25.05	6,027,767
11 Jun 12	24.94500 -0.62	26.04	24.93	25.83	5,762,634
08 Jun 12	25.56000 -0.09	25.62	25.05	25.41	5,552,100
07 Jun 12	25.65000 -0.25	26.73	25.56	26.40	7,710,167
06 Jun 12	25.90500 +0.56	26.01	25.11	25.62	5,672,567
05 Jun 12	25.35000 +0.18	25.56	24.96	25.26	5,513,267
04 Jun 12	25.17000 +0.27	25.17	24.63	24.81	7,590,634
01 Jun 12	24.90000 -0.75	25.44	24.87	25.17	8,214,734
31 May 12	25.65000 -0.09	25.86	25.17	25.74	8,589,467
30 May 12	25.74000 -0.93	26.35	25.59	26.28	6,209,200
29 May 12	26.67000 +0.78	26.76	26.25	26.34	8,582,133
25 May 12	25.89000 +0.00	26.01	25.62	25.62	5,090,200
24 May 12	25.89000 +0.06	25.92	25.29	25.83	7,898,767
23 May 12	25.83000 +0.36	25.83	24.93	25.20	8,087,200
22 May 12	25.47000 -0.33	26.19	25.23	25.98	8,258,134
21 May 12	25.80000 +0.51	25.83	25.35	25.47	5,052,500
18 May 12	25.29000 -0.21	26.04	25.14	25.65	8,986,667
17 May 12	25.50000 +0.03	26.13	25.26	25.56	11,646,233
16 May 12	25.47000 -0.66	26.64	25.44	26.28	10,072,333
15 May 12	26.13000 -0.63	27.03	26.04	26.82	9,263,467
14 May 12	26.76000 -0.42	27.35	26.76	26.91	6,266,934
11 May 12	27.18000 -0.12	27.54	26.97	26.97	5,508,167
10 May 12	27.30000 -0.15	27.75	27.09	27.69	5,947,800
09 May 12	27.45000 -0.18	27.81	27.00	27.21	7,678,367
08 May 12	27.63000 -0.36	27.84	27.09	27.72	8,369,867
07 May 12	27.99000 -0.12	28.23	27.60	27.93	6,010,467
04 May 12	28.11000 -0.63	28.56	28.02	28.50	5,850,034
03 May 12	28.74000 -0.45	29.31	28.65	29.28	6,059,100
02 May 12	29.19000 -0.72	29.64	29.04	29.55	6,066,567
01 May 12	29.91000 +0.72	30.03	29.01	29.22	9,255,700
30 Apr 12	29.19000 -0.06	29.37	28.92	29.10	5,458,534
27 Apr 12	29.25000 -0.33	29.70	29.10	29.61	6,776,467
26 Apr 12	29.58000 +0.12	29.67	29.16	29.31	5,880,800
25 Apr 12	29.46000 +0.48	29.58	29.01	29.31	6,768,267
24 Apr 12	28.98000 +0.09	29.28	28.80	28.89	4,979,300
23 Apr 12	28.89000 -0.21	29.01	28.41	28.62	7,146,767
20 Apr 12	29.10000 -0.18	29.79	29.01	29.55	6,632,934
19 Apr 12	29.28000 -0.57	30.03	29.10	29.85	10,993,167
18 Apr 12	29.85000 -0.12	30.21	29.67	29.82	7,962,634
17 Apr 12	29.97000 +0.39	30.21	29.70	29.73	6,803,400
16 Apr 12	29.58000 +0.03	29.85	29.19	29.82	8,978,333
13 Apr 12	29.55000 -0.96	30.39	29.46	30.24	8,980,533
12 Apr 12	30.51000 +0.81	30.72	29.88	29.97	12,532,733
11 Apr 12	29.70000 +1.74	30.45	29.64	29.81	26,629,800
10 Apr 12	27.96030 -0.84	28.95	27.93	28.86	15,306,367
09 Apr 12	28.80000 -0.09	29.16	28.38	28.53	7,893,234
05 Apr 12	28.89000 -0.54	29.67	28.74	29.31	8,180,467
04 Apr 12	29.43000 -0.75	29.97	29.28	29.67	8,205,500
03 Apr 12	30.18000 -0.33	30.54	29.91	30.33	10,047,100
02 Apr 12	30.51000 +0.45	30.72	29.79	29.79	6,228,434
30 Mar 12	30.06000 -0.03	30.45	29.93	30.39	6,716,934
29 Mar 12	30.09000 +0.60	30.26	29.25	29.31	9,653,000
28 Mar 12	29.49000 -0.69	30.18	29.37	30.18	12,145,067
27 Mar 12	30.18000 -0.48	30.93	30.18	30.75	6,397,767
26 Mar 12	30.66000 +0.33	30.90	30.36	30.75	4,590,734
23 Mar 12	30.33000 +0.30	30.78	29.88	30.03	6,672,167
22 Mar 12	30.03000 -0.78	30.57	29.85	30.51	9,558,867
21 Mar 12	30.81000 -0.51	31.35	30.75	31.32	6,012,100
20 Mar 12	31.32000 -0.48	31.50	30.81	31.38	7,145,667
19 Mar 12	31.80000 +0.18	32.25	31.53	31.53	6,274,000
16 Mar 12	31.62000 +0.57	31.86	31.14	31.20	10,312,033
15 Mar 12	31.05000 +0.21	31.14	30.51	30.78	9,000,900
14 Mar 12	30.84000 -0.09	31.14	30.63	31.02	9,664,033
13 Mar 12	30.93000 +1.32	31.08	29.85	30.00	13,419,267
12 Mar 12	29.61000 +0.18	29.88	29.40	29.52	7,062,567
09 Mar 12	29.43000 +0.12	29.97	29.28	29.43	7,148,200
08 Mar 12	29.31000 +0.66	29.49	28.71	29.07	6,485,300
07 Mar 12	28.65000 +0.24	28.80	28.35	28.65	7,673,134
06 Mar 12	28.41000 -1.20	29.04	28.38	29.04	11,318,400
05 Mar 12	29.61000 -1.11	30.51	29.49	30.48	9,923,533
02 Mar 12	30.72000 -0.09	30.96	30.54	30.75	7,481,167
01 Mar 12	30.81000 +0.30	30.90	30.48	30.75	6,830,400
29 Feb 12	30.51000 -0.60	31.50	30.45	31.14	8,181,167
28 Feb 12	31.11000 +0.15	31.32	30.90	31.08	6,022,000
27 Feb 12	30.96000 -0.33	31.23	30.78	31.05	5,186,467
24 Feb 12	31.29000 -0.09	31.71	31.23	31.38	6,338,000
23 Feb 12	31.38000 +0.24	31.45	30.90	31.14	6,078,000
22 Feb 12	31.14000 -0.09	31.44	30.81	31.35	7,616,434
21 Feb 12	31.23000 +0.78	31.50	30.60	30.72	9,936,000
17 Feb 12	30.45000 -0.39	31.17	30.30	31.11	6,602,100
16 Feb 12	30.84000 +0.54	30.90	30.09	30.39	6,740,900
15 Feb 12	30.30000 -0.33	30.90	30.30	30.90	8,962,300
14 Feb 12	30.63000 -0.36	30.81	30.30	30.78	8,243,834
13 Feb 12	30.99000 +0.12	31.35	30.87	31.23	6,347,400
10 Feb 12	30.87000 -1.05	31.38	30.66	31.38	7,737,000
09 Feb 12	31.92000 -0.09	32.34	31.59	32.16	6,818,834
08 Feb 12	32.01000 +0.00	32.76	31.83	32.25	8,997,967
07 Feb 12	32.01000 -0.19	32.28	31.83	32.10	7,881,234
06 Feb 12	32.20500 -0.08	32.28	31.80	31.95	6,219,134
03 Feb 12	32.28000 +1.02	32.37	31.50	31.74	11,961,833
02 Feb 12	31.26000 +0.66	31.41	30.78	30.96	8,110,334
01 Feb 12	30.60000 +0.12	30.99	30.51	30.81	8,418,000
31 Jan 12	30.48000 -0.48	31.38	30.30	31.35	8,364,800
30 Jan 12	30.96000 -0.33	31.26	30.66	30.87	6,434,734
27 Jan 12	31.29000 +0.21	31.41	30.54	30.78	7,240,400
26 Jan 12	31.08000 -0.36	32.22	30.75	31.98	9,051,933
25 Jan 12	31.44000 +0.63	31.50	30.24	30.63	10,047,700
24 Jan 12	30.81000 +0.06	30.90	30.15	30.45	6,906,700
23 Jan 12	30.75000 +0.24	30.96	30.42	30.63	9,542,167
20 Jan 12	30.51000 -0.03	30.62	30.18	30.42	7,782,734
19 Jan 12	30.54000 +0.48	30.70	30.15	30.24	9,380,900
18 Jan 12	30.06000 +0.78	30.09	29.28	29.40	8,504,667
17 Jan 12	29.28000 -0.12	30.09	29.10	29.91	8,093,100
13 Jan 12	29.40000 -0.39	29.61	28.95	29.49	10,897,600
12 Jan 12	29.79000 +0.90	29.91	28.74	29.46	12,028,067
11 Jan 12	28.89000 +0.57	29.01	28.08	28.38	9,559,633
10 Jan 12	28.32000 +0.04	29.55	28.14	29.10	21,399,434
09 Jan 12	28.27500 +0.80	28.44	27.66	27.78	18,923,066
06 Jan 12	27.48000 -0.60	27.75	27.24	27.24	11,727,667
05 Jan 12	28.08000 -0.27	28.44	27.57	27.99	9,065,800
04 Jan 12	28.35000 +0.66	28.50	27.39	27.39	13,764,267
03 Jan 12	27.69000 +1.74	27.81	26.67	26.82	15,702,867
30 Dec 11	25.95000 +0.06	25.95	25.71	25.83	6,188,967
29 Dec 11	25.89000 +0.33	26.01	25.65	25.71	5,984,434
28 Dec 11	25.56000 -0.81	26.34	25.50	26.34	8,721,833
27 Dec 11	26.37000 -0.21	26.82	26.31	26.52	6,226,967
23 Dec 11	26.58000 -0.14	26.91	26.49	26.85	6,190,634
22 Dec 11	26.71500 +0.16	26.97	26.40	26.76	10,824,300
21 Dec 11	26.55000 -0.09	26.88	26.31	26.58	8,760,767
20 Dec 11	26.64000 +1.05	26.70	25.86	25.86	11,814,000
19 Dec 11	25.59000 -0.84	26.43	25.50	26.43	8,581,267
16 Dec 11	26.43000 +0.09	26.91	26.16	26.67	13,733,533
15 Dec 11	26.34000 -0.48	27.30	26.19	27.24	15,052,967
14 Dec 11	26.82000 -0.30	27.48	26.61	26.97	14,634,033
13 Dec 11	27.12000 -0.93	28.38	26.94	28.23	8,458,567
12 Dec 11	28.05000 -0.87	28.50	27.66	28.44	7,126,934
09 Dec 11	28.92000 +0.51	29.04	28.44	28.53	7,485,967
08 Dec 11	28.41000 -1.29	29.61	28.26	29.49	10,022,333
07 Dec 11	29.70000 -0.06	29.85	29.28	29.58	7,002,934
06 Dec 11	29.76000 -0.24	30.09	29.58	29.79	7,103,400
05 Dec 11	30.00000 +0.27	30.33	29.73	30.09	10,987,900
02 Dec 11	29.73000 +0.30	30.24	29.67	29.94	8,563,467
01 Dec 11	29.43000 -0.63	29.94	29.10	29.79	7,234,334
30 Nov 11	30.06000 +2.13	30.06	29.07	29.10	12,557,900
29 Nov 11	27.93000 -0.45	28.56	27.78	28.47	7,051,600
28 Nov 11	28.38000 +1.53	28.69	27.93	28.14	10,488,267
25 Nov 11	26.85000 +0.21	27.24	26.70	26.82	4,349,600
23 Nov 11	26.64000 -1.14	27.45	26.61	27.30	12,011,567
22 Nov 11	27.78000 -0.63	28.56	27.54	28.44	9,733,400
21 Nov 11	28.41000 -0.66	28.76	27.81	28.59	11,093,700
18 Nov 11	29.07000 +0.21	29.58	28.83	29.28	7,442,100
17 Nov 11	28.86000 -1.05	30.30	28.74	30.12	13,120,333
16 Nov 11	29.91000 -1.17	30.82	29.85	30.69	11,548,867
15 Nov 11	31.08000 -0.06	31.37	30.57	30.87	8,201,967
14 Nov 11	31.14000 -0.66	31.89	30.93	31.59	7,688,167
11 Nov 11	31.80000 +1.05	31.95	30.96	30.96	7,549,600
10 Nov 11	30.75000 +0.15	31.23	30.39	31.05	7,642,034
09 Nov 11	30.60000 -1.74	31.52	30.48	31.29	11,375,667
08 Nov 11	32.34000 +0.09	32.58	31.77	32.49	11,043,333
07 Nov 11	32.25000 -0.54	33.06	31.74	32.58	11,225,600
04 Nov 11	32.79000 +0.18	32.97	31.80	32.46	8,332,167
03 Nov 11	32.61000 +0.51	32.79	31.68	32.58	8,896,200
02 Nov 11	32.10000 +0.90	32.34	31.50	31.95	9,272,767
01 Nov 11	31.20000 -1.08	32.15	30.15	30.66	15,376,867
31 Oct 11	32.28000 -2.43	34.02	32.28	34.02	13,051,033
28 Oct 11	34.71000 +1.11	34.99	33.54	33.72	10,859,333
27 Oct 11	33.60000 +2.52	34.44	32.73	32.76	20,813,500
26 Oct 11	31.08000 +0.66	31.32	30.27	31.05	9,629,367
25 Oct 11	30.42000 -1.32	31.68	30.39	31.62	10,593,967
24 Oct 11	31.74000 +1.05	31.98	30.75	30.99	12,230,767
21 Oct 11	30.69000 +0.84	30.69	30.15	30.39	9,555,667
20 Oct 11	29.85000 +0.54	30.09	29.19	29.76	12,214,633
19 Oct 11	29.31000 -1.11	30.30	29.19	30.21	11,791,200
18 Oct 11	30.42000 +1.68	30.60	28.65	29.13	16,040,200
17 Oct 11	28.74000 -2.04	30.99	28.65	30.96	18,878,666
14 Oct 11	30.78000 +0.48	31.26	30.12	30.87	12,728,133
13 Oct 11	30.30000 +0.15	30.45	29.34	30.00	14,182,167
12 Oct 11	30.15000 -0.75	30.92	29.19	29.79	36,605,436
11 Oct 11	30.90000 +0.63	31.32	29.79	30.09	18,373,534
10 Oct 11	30.27000 +1.14	30.36	29.73	30.09	9,863,933
07 Oct 11	29.13000 -0.51	30.72	28.53	30.57	14,962,933
06 Oct 11	29.64000 +1.53	30.00	27.54	28.44	23,234,634
05 Oct 11	28.11000 +0.75	28.38	27.06	27.48	14,157,600
04 Oct 11	27.36000 +0.66	27.48	25.35	26.07	16,633,333
03 Oct 11	26.70000 -2.01	28.29	26.55	28.23	17,964,134
30 Sep 11	28.71000 -1.47	30.00	28.68	29.79	12,538,800
29 Sep 11	30.18000 +0.28	30.84	29.40	30.75	11,272,333
28 Sep 11	29.89500 -1.54	31.62	29.85	31.47	11,283,567
27 Sep 11	31.44000 +0.09	32.64	31.17	32.25	10,307,700
26 Sep 11	31.35000 +1.14	31.35	29.73	30.72	10,747,833
23 Sep 11	30.21000 -0.12	30.93	29.85	30.09	13,258,067
22 Sep 11	30.33000 -2.19	31.41	29.82	31.14	20,376,500
21 Sep 11	32.52000 -1.23	34.02	32.52	33.75	9,148,433
20 Sep 11	33.75000 -0.99	34.88	33.66	34.71	7,629,134
19 Sep 11	34.74000 -1.17	35.25	34.20	35.19	7,891,334
16 Sep 11	35.91000 -0.03	36.27	35.46	36.09	7,910,100
15 Sep 11	35.94000 +0.75	36.04	35.34	35.73	6,628,700
14 Sep 11	35.19000 +0.30	35.55	34.26	35.55	8,474,067
13 Sep 11	34.89000 +0.24	35.15	34.14	34.71	7,671,534
12 Sep 11	34.65000 -0.09	35.10	33.63	34.29	9,663,500
09 Sep 11	34.74000 -1.35	35.70	34.50	35.49	8,324,234
08 Sep 11	36.09000 -0.66	37.02	35.88	36.57	5,245,167
07 Sep 11	36.75000 +1.44	36.81	35.94	36.06	5,548,567
06 Sep 11	35.31000 -0.81	35.52	34.29	34.65	7,986,867
02 Sep 11	36.12000 -1.35	36.81	35.82	36.51	5,985,934
01 Sep 11	37.47000 -0.93	38.65	37.47	38.04	6,665,100
31 Aug 11	38.40000 +1.32	38.79	37.50	37.56	10,352,500
30 Aug 11	37.08000 -0.18	37.35	36.30	36.78	7,968,434
29 Aug 11	37.26000 +1.68	37.29	36.12	36.48	5,197,800
26 Aug 11	35.58000 +0.81	35.88	33.96	34.53	7,151,500
25 Aug 11	34.77000 -0.84	36.00	34.62	35.79	8,200,900
24 Aug 11	35.61000 +0.57	35.64	34.53	34.92	8,105,934
23 Aug 11	35.04000 +1.35	35.04	33.81	33.99	8,671,300
22 Aug 11	33.69000 +0.06	35.37	33.60	35.34	9,329,567
19 Aug 11	33.63000 -0.90	35.25	33.33	33.69	9,885,000
18 Aug 11	34.53000 -2.25	35.79	34.23	35.73	11,743,500
17 Aug 11	36.78000 +0.00	37.74	36.45	37.11	6,390,634
16 Aug 11	36.78000 -0.90	37.56	36.45	37.02	6,854,000
15 Aug 11	37.68000 +0.90	37.80	37.20	37.44	6,597,400
12 Aug 11	36.78000 +0.03	37.74	36.33	37.65	12,036,633
11 Aug 11	36.75000 +1.95	37.32	34.68	35.43	13,456,867
10 Aug 11	34.80000 -1.92	36.27	34.62	36.03	12,427,100
09 Aug 11	36.72000 +2.73	36.72	33.99	35.31	13,861,033
08 Aug 11	33.99000 -4.38	37.17	33.81	36.48	19,888,966
05 Aug 11	38.37000 -0.45	39.81	36.87	39.45	16,941,000
04 Aug 11	38.82000 -3.96	42.36	38.82	42.18	16,920,300
03 Aug 11	42.78000 +0.30	42.87	41.55	42.54	10,301,667
02 Aug 11	42.48000 -1.77	44.31	42.45	43.86	7,774,034
01 Aug 11	44.25000 +0.06	45.45	43.56	45.24	7,635,700
29 Jul 11	44.19000 -0.30	44.79	43.50	43.65	7,413,767
28 Jul 11	44.49000 -0.30	45.65	44.40	44.82	6,541,200
27 Jul 11	44.79000 -1.65	46.23	44.73	46.02	7,584,200
26 Jul 11	46.44000 -0.51	47.16	46.29	46.74	4,979,700
25 Jul 11	46.95000 -0.54	47.35	46.74	46.86	4,432,967
22 Jul 11	47.49000 +0.18	47.55	47.13	47.46	3,949,433
21 Jul 11	47.31000 +0.78	47.40	46.44	46.77	6,278,934
20 Jul 11	46.53000 +0.21	47.04	46.38	46.62	6,260,534
19 Jul 11	46.32000 +0.81	46.47	45.75	45.87	7,786,967
18 Jul 11	45.51000 -0.93	46.08	45.30	46.05	7,558,800
15 Jul 11	46.44000 +0.06	46.78	46.11	46.56	6,801,100
14 Jul 11	46.38000 -1.17	47.79	46.20	47.70	7,236,500
13 Jul 11	47.55000 +0.42	48.12	47.28	47.49	7,560,100
12 Jul 11	47.13000 -0.60	48.30	47.10	47.37	11,399,233
11 Jul 11	47.73000 -1.41	48.48	47.10	48.33	14,352,567
08 Jul 11	49.14000 -0.33	49.17	48.36	48.75	6,458,000
07 Jul 11	49.47000 +0.75	49.80	48.75	49.11	8,715,667
06 Jul 11	48.72000 -0.45	49.17	48.45	48.93	6,298,334
05 Jul 11	49.17000 +0.24	49.26	48.60	49.20	6,502,267
01 Jul 11	48.93000 +1.35	49.08	47.67	47.97	6,185,500
30 Jun 11	47.58000 +0.12	48.45	47.46	47.70	7,395,434
29 Jun 11	47.46000 +0.51	47.88	46.74	47.52	5,827,667
28 Jun 11	46.95000 +1.11	47.01	45.99	46.11	5,021,667
27 Jun 11	45.84000 +0.15	46.17	45.12	45.66	4,470,234
24 Jun 11	45.69000 -0.15	46.65	45.42	46.02	8,581,500
23 Jun 11	45.84000 -0.03	45.90	44.10	45.03	9,024,567
22 Jun 11	45.87000 -0.24	46.80	45.63	45.87	5,369,434
21 Jun 11	46.11000 +1.77	46.26	44.76	44.82	6,107,734
20 Jun 11	44.34000 +0.18	44.55	43.68	44.01	4,050,167
17 Jun 11	44.16000 -0.21	44.70	43.77	44.55	8,024,000
16 Jun 11	44.37000 -0.51	45.38	43.86	44.70	8,075,167
15 Jun 11	44.88000 -1.35	45.81	44.64	45.51	8,735,767
14 Jun 11	46.23000 +0.93	46.50	45.63	45.66	5,780,267
13 Jun 11	45.30000 -0.54	46.32	44.73	45.87	6,465,367
10 Jun 11	45.84000 -0.66	46.80	45.51	46.26	6,396,100
09 Jun 11	46.50000 +0.27	46.86	46.05	46.47	5,567,700
08 Jun 11	46.23000 -0.84	47.21	45.99	46.80	7,014,134
07 Jun 11	47.07000 +0.24	48.09	47.07	47.22	7,159,234
06 Jun 11	46.83000 -0.93	47.91	46.65	47.76	5,496,134
03 Jun 11	47.76000 -0.84	48.30	47.31	47.67	5,933,167
02 Jun 11	48.60000 +0.33	49.29	48.09	48.51	6,563,034
01 Jun 11	48.27000 -2.16	50.01	48.21	49.89	7,015,534
31 May 11	50.43000 +0.99	50.49	49.44	50.19	6,203,667
27 May 11	49.44000 +0.33	49.65	49.20	49.38	3,827,933
26 May 11	49.11000 +0.12	49.38	48.30	48.63	5,981,134
25 May 11	48.99000 +0.66	49.11	48.00	48.21	5,144,267
24 May 11	48.33000 +0.39	48.90	47.61	48.24	6,905,167
23 May 11	47.94000 -0.84	48.27	47.49	47.88	7,709,467
20 May 11	48.78000 -1.23	50.07	48.78	49.83	8,267,600
19 May 11	50.01000 -0.06	50.85	49.68	50.34	6,626,534
18 May 11	50.07000 +0.72	50.16	48.96	49.47	5,861,800
17 May 11	49.35000 -1.41	50.82	48.87	50.43	12,683,200
16 May 11	50.76000 -0.54	51.87	50.55	51.00	5,955,267
13 May 11	51.30000 -0.15	51.60	50.40	51.27	8,120,000
12 May 11	51.45000 +0.30	51.84	50.25	50.67	7,303,467
11 May 11	51.15000 -1.41	52.41	50.99	52.29	8,994,600
10 May 11	52.56000 -0.03	52.86	51.81	52.56	5,939,000
09 May 11	52.59000 +1.14	52.74	51.15	51.48	6,840,167
06 May 11	51.45000 +0.42	52.11	50.91	51.87	9,056,233
05 May 11	51.03000 -1.38	52.51	50.49	51.57	14,169,233
04 May 11	52.41000 -0.60	53.31	51.42	53.25	17,634,866
03 May 11	53.01000 +1.35	53.88	51.39	51.51	25,012,298
02 May 11	51.66000 +0.66	52.41	51.54	51.81	9,127,700
29 Apr 11	51.00000 -0.27	51.36	50.13	51.18	6,900,000
28 Apr 11	51.27000 -0.27	51.72	50.91	51.27	5,943,500
27 Apr 11	51.54000 +0.45	51.60	50.25	51.30	6,141,934
26 Apr 11	51.09300 +0.42	51.18	50.28	50.82	6,097,334
25 Apr 11	50.67000 -0.24	50.94	49.98	50.82	5,192,100
21 Apr 11	50.91000 +0.99	51.09	49.65	49.74	7,929,634
20 Apr 11	49.92000 +0.60	50.40	49.83	50.25	8,726,600
19 Apr 11	49.32000 +0.93	49.44	48.48	48.63	7,922,434
18 Apr 11	48.39000 -1.17	49.11	47.64	49.08	11,748,067
15 Apr 11	49.56000 -0.09	49.83	49.32	49.74	5,926,267
14 Apr 11	49.65000 +0.00	50.22	49.35	49.95	9,977,167
13 Apr 11	49.65000 -0.45	50.70	49.14	50.61	13,434,333
12 Apr 11	50.10000 -3.21	51.30	49.59	50.73	27,101,168
11 Apr 11	53.31000 -0.45	54.57	52.95	54.18	14,559,200
08 Apr 11	53.76000 -0.60	55.41	53.25	54.87	9,771,400
07 Apr 11	54.36000 -0.03	54.87	53.52	54.48	9,712,267
06 Apr 11	54.39000 +0.24	54.90	54.30	54.66	8,829,567
05 Apr 11	54.15000 +1.47	54.18	52.35	52.62	10,187,800
04 Apr 11	52.68000 +0.27	52.92	52.26	52.26	4,533,367
01 Apr 11	52.41000 -0.54	53.40	52.23	53.40	8,295,400
31 Mar 11	52.95000 +0.03	53.25	52.50	52.77	1,120,331
30 Mar 11	52.92000 +0.45	53.25	52.08	53.04	1,051,070
29 Mar 11	52.47000 +0.75	52.62	51.81	52.35	6,332,734
28 Mar 11	51.72000 +0.45	52.29	51.06	51.39	6,465,500
25 Mar 11	51.27000 -0.06	51.72	51.15	51.51	5,171,200
24 Mar 11	51.33000 +0.48	51.57	50.55	51.51	7,090,000
23 Mar 11	50.85000 +1.50	51.08	49.14	49.23	8,862,067
22 Mar 11	49.35000 -0.30	49.65	48.99	49.56	4,487,834
21 Mar 11	49.65300 +1.32	49.68	48.78	49.14	6,223,200
18 Mar 11	48.33000 +0.30	48.99	48.12	48.99	8,348,934
17 Mar 11	48.03000 +1.07	48.27	47.25	47.85	8,139,434
16 Mar 11	46.96500 -1.16	48.30	46.50	48.18	10,877,733
15 Mar 11	48.12000 -0.24	48.39	46.29	46.41	10,119,833
14 Mar 11	48.36000 +0.27	48.45	47.70	47.85	5,939,467
11 Mar 11	48.09000 +0.69	48.39	46.26	46.44	7,605,367
10 Mar 11	47.40000 -1.50	48.30	47.40	48.21	10,068,800
09 Mar 11	48.90000 -0.57	49.74	48.63	48.99	6,753,534
08 Mar 11	49.47000 +0.72	49.65	48.18	48.72	6,539,600
07 Mar 11	48.75000 -0.98	50.25	48.24	49.74	7,117,134
04 Mar 11	49.72500 -0.16	50.40	49.11	50.31	6,201,267
03 Mar 11	49.89000 +1.35	50.31	49.08	49.11	6,379,434
02 Mar 11	48.54000 -0.15	49.29	48.39	48.57	6,726,367
01 Mar 11	48.69000 -1.86	50.82	48.63	50.77	9,936,833
28 Feb 11	50.55000 +0.51	50.79	50.01	50.43	7,236,500
25 Feb 11	50.04000 +0.39	50.67	49.50	50.52	6,297,867
24 Feb 11	49.65000 +0.33	50.34	48.75	48.81	9,477,867
23 Feb 11	49.32000 -0.30	49.89	47.88	49.13	13,149,300
22 Feb 11	49.62000 -2.22	51.45	49.41	50.94	15,401,633
18 Feb 11	51.84000 -0.72	52.74	51.39	52.71	7,622,100
17 Feb 11	52.56000 -0.21	52.89	52.11	52.64	5,643,134
16 Feb 11	52.77000 +0.57	52.92	52.26	52.71	6,627,734
15 Feb 11	52.20000 -0.57	52.89	52.05	52.59	6,667,134
14 Feb 11	52.77000 +0.66	53.04	52.08	52.19	7,732,867
11 Feb 11	52.11000 +0.75	52.29	50.91	51.39	7,275,734
10 Feb 11	51.36000 -0.12	51.63	50.97	51.00	7,197,300
09 Feb 11	51.48000 -0.72	51.96	51.15	51.63	8,347,867
08 Feb 11	52.20000 +0.24	52.44	51.60	52.23	6,694,034
07 Feb 11	51.96000 +0.54	52.41	51.84	51.99	8,714,033
04 Feb 11	51.42000 -0.21	52.17	51.03	52.02	6,092,567
03 Feb 11	51.63000 +0.00	51.75	50.52	51.54	8,435,567
02 Feb 11	51.63000 -0.33	52.11	51.21	51.63	8,740,900
01 Feb 11	51.96000 +2.25	52.11	49.92	49.98	18,588,866
31 Jan 11	49.71000 +1.32	49.71	48.54	48.54	9,601,533
28 Jan 11	48.39000 -1.02	49.65	48.00	49.65	9,449,200
27 Jan 11	49.41000 -0.39	49.89	48.90	49.83	6,393,667
26 Jan 11	49.80000 +1.08	49.89	48.96	49.02	9,759,500
25 Jan 11	48.72000 -0.57	49.08	48.18	48.99	10,979,100
24 Jan 11	49.29000 +1.92	49.59	47.46	47.61	13,878,367
21 Jan 11	47.37000 -0.57	48.60	47.31	48.21	9,318,967
20 Jan 11	47.94000 -0.24	48.03	46.80	47.73	13,412,767
19 Jan 11	48.18000 -0.63	49.14	48.09	49.08	12,014,833
18 Jan 11	48.81300 +0.90	49.02	48.36	48.57	11,396,367
14 Jan 11	47.91000 +0.66	48.21	47.25	47.37	13,670,867
13 Jan 11	47.25000 -1.47	48.54	46.92	48.39	23,024,102
12 Jan 11	48.72000 -0.27	49.26	48.36	49.17	14,043,000
11 Jan 11	48.99000 -0.48	49.36	48.30	48.84	24,139,834
10 Jan 11	49.47000 +0.21	50.13	49.20	50.13	19,770,866
07 Jan 11	49.26000 +0.18	49.41	48.30	49.35	12,100,833
06 Jan 11	49.08000 -0.60	50.16	48.69	50.16	12,566,933
05 Jan 11	49.68000 +0.12	49.77	48.33	49.02	16,092,900
04 Jan 11	49.56000 +2.16	49.77	48.63	49.35	25,192,134
03 Jan 11	47.40000 +1.23	48.60	47.34	47.46	13,920,067
31 Dec 10	46.17000 +0.54	46.50	45.45	45.60	4,783,034
30 Dec 10	45.63000 +0.24	45.81	45.24	45.51	4,727,600
29 Dec 10	45.39000 -0.36	46.17	45.39	46.08	5,673,834
28 Dec 10	45.75000 +0.06	46.11	45.66	45.93	4,365,200
27 Dec 10	45.69000 -0.33	45.90	45.09	45.75	4,478,367
23 Dec 10	46.02000 +0.60	46.89	45.63	45.66	9,872,300
22 Dec 10	45.42000 +0.75	45.75	44.79	44.94	7,436,900
21 Dec 10	44.67000 +0.36	44.97	44.34	44.46	7,264,434
20 Dec 10	44.31000 +0.63	44.34	43.23	43.77	7,203,900
17 Dec 10	43.68000 +0.30	43.80	43.26	43.47	7,157,600
16 Dec 10	43.38000 +1.50	43.38	42.18	42.33	8,826,433
15 Dec 10	41.88000 -0.72	42.60	41.82	42.27	5,574,367
14 Dec 10	42.60000 -0.48	43.06	42.30	43.05	5,371,067
13 Dec 10	43.08000 +0.33	43.50	42.84	43.11	5,592,100
10 Dec 10	42.75000 +0.31	42.84	42.12	42.39	4,377,800
09 Dec 10	42.43500 +0.01	42.75	42.09	42.54	4,623,534
08 Dec 10	42.42000 -0.03	43.05	42.06	42.39	9,042,500
07 Dec 10	42.45000 -0.25	43.50	42.30	43.20	10,727,567
06 Dec 10	42.70500 +0.01	42.93	42.39	42.51	6,112,734
03 Dec 10	42.69000 +0.42	42.75	41.67	41.82	8,359,400
02 Dec 10	42.27000 +1.56	42.30	41.04	41.46	14,466,267
01 Dec 10	40.71000 +1.33	40.74	39.93	40.05	7,195,100
30 Nov 10	39.37500 -0.49	39.87	39.15	39.33	5,517,300
29 Nov 10	39.87000 +0.36	40.05	39.00	39.21	7,286,034
26 Nov 10	39.51000 -0.42	39.60	39.18	39.39	1,857,300
24 Nov 10	39.93000 +0.54	39.93	39.45	39.45	4,921,634
23 Nov 10	39.39000 -0.48	39.54	38.88	39.30	7,728,134
22 Nov 10	39.87000 -0.27	40.14	39.33	39.96	5,818,867
19 Nov 10	40.14000 +0.00	40.38	39.27	39.84	5,985,434
18 Nov 10	40.14000 +1.32	40.68	39.60	39.63	9,480,967
17 Nov 10	38.82000 -0.27	39.30	38.70	38.94	5,344,600
16 Nov 10	39.09000 -1.11	39.60	38.58	39.54	10,980,833
15 Nov 10	40.20000 -0.27	41.07	40.17	40.95	6,145,934
12 Nov 10	40.47000 -0.96	41.16	39.96	41.01	9,250,433
11 Nov 10	41.43000 -0.21	41.85	40.80	41.01	7,293,667
10 Nov 10	41.64000 +0.39	41.88	40.74	41.82	8,247,700
09 Nov 10	41.25000 -0.63	42.51	40.89	42.15	9,965,767
08 Nov 10	41.88300 -0.12	41.97	41.22	41.70	7,549,700
05 Nov 10	42.00000 +1.20	42.24	40.56	41.01	10,713,133
04 Nov 10	40.80000 +1.38	40.86	40.05	40.08	9,341,800
03 Nov 10	39.42000 -0.30	39.75	38.88	39.57	7,168,734
02 Nov 10	39.72000 +0.57	39.75	39.27	39.45	5,903,900
01 Nov 10	39.15000 -0.27	39.87	38.85	39.57	6,289,934
29 Oct 10	39.42000 +1.47	39.69	37.74	37.95	13,088,367
28 Oct 10	37.95000 -0.15	38.46	37.83	38.46	5,352,467
27 Oct 10	38.10000 -0.51	38.49	37.53	38.16	8,012,400
26 Oct 10	38.61000 -0.03	38.76	37.98	38.31	7,207,867
25 Oct 10	38.64000 +0.48	39.14	38.49	38.82	6,843,600
22 Oct 10	38.16000 -0.18	38.55	37.89	38.43	6,243,234
21 Oct 10	38.34000 -0.51	39.18	37.89	39.03	8,297,300
20 Oct 10	38.85000 +0.84	39.03	38.01	38.16	10,321,633
19 Oct 10	38.01000 -1.41	38.85	37.74	38.70	9,667,367
18 Oct 10	39.42000 +0.03	39.57	38.58	39.36	6,186,267
15 Oct 10	39.39000 +0.00	39.87	38.31	39.69	13,652,533
14 Oct 10	39.39000 -0.72	40.47	39.15	40.47	8,932,700
13 Oct 10	40.11000 +0.51	40.35	39.90	40.23	11,443,467
12 Oct 10	39.60000 +0.81	39.69	38.37	38.73	11,807,667
11 Oct 10	38.79000 +0.12	39.27	38.49	39.12	7,782,534
08 Oct 10	38.67000 +2.07	39.39	37.80	37.80	24,257,834
07 Oct 10	36.60000 -0.51	37.71	36.45	37.56	13,824,267
06 Oct 10	37.11000 +0.69	37.41	36.30	36.48	9,369,800
05 Oct 10	36.42000 +0.66	36.69	36.06	36.21	10,006,767
04 Oct 10	35.76000 -0.93	36.60	35.43	36.42	10,366,900
01 Oct 10	36.69000 +0.36	37.20	36.60	36.72	7,665,834
30 Sep 10	36.33000 +0.09	36.75	35.82	36.57	7,162,734
29 Sep 10	36.24000 -0.42	36.60	36.09	36.51	6,154,567
28 Sep 10	36.66000 +0.45	36.75	35.43	36.30	10,041,067
27 Sep 10	36.21000 -0.39	36.48	35.88	36.48	8,909,967
24 Sep 10	36.60000 +1.38	36.75	35.91	36.00	10,287,500
23 Sep 10	35.22000 +0.12	36.48	34.44	34.83	13,280,000
22 Sep 10	35.10000 +1.59	35.25	33.48	33.48	14,733,867
21 Sep 10	33.51000 -0.63	34.26	32.97	34.14	11,242,700
20 Sep 10	34.14300 +0.63	34.32	33.42	33.75	6,224,767
17 Sep 10	33.51450 -0.27	34.02	33.30	33.96	7,571,667
16 Sep 10	33.78000 -0.51	34.17	33.45	34.02	9,527,967
15 Sep 10	34.29000 -0.18	34.44	33.99	34.20	6,324,534
14 Sep 10	34.47000 -0.09	34.77	33.99	34.38	6,986,134
13 Sep 10	34.56000 +1.05	34.76	34.00	34.14	8,208,667
10 Sep 10	33.51000 -0.18	34.11	33.39	33.66	5,216,500
09 Sep 10	33.69000 +0.48	34.02	33.51	33.78	8,477,733
08 Sep 10	33.21000 +0.63	33.69	32.70	32.79	8,526,333
07 Sep 10	32.58000 -0.06	32.88	32.10	32.37	6,256,400
03 Sep 10	32.64000 +0.15	33.21	32.46	33.03	5,544,867
02 Sep 10	32.49000 +0.93	32.52	31.38	31.65	10,471,567
01 Sep 10	31.56000 +0.91	31.62	30.96	31.23	8,080,634
31 Aug 10	30.65250 -0.10	31.08	30.30	30.60	7,037,134
30 Aug 10	30.75000 -0.21	31.38	30.72	30.90	7,303,834
27 Aug 10	30.96000 +0.93	31.08	29.91	30.45	8,140,134
26 Aug 10	30.03000 -0.30	30.93	30.03	30.54	7,200,767
25 Aug 10	30.33000 +0.15	30.48	29.76	29.97	6,312,634
24 Aug 10	30.18000 -0.93	30.90	30.18	30.54	7,573,100
23 Aug 10	31.11000 -0.60	32.07	31.05	32.01	5,737,534
20 Aug 10	31.71000 -0.27	31.77	31.35	31.62	5,612,200
19 Aug 10	31.98000 -0.81	32.78	31.50	32.58	8,803,367
18 Aug 10	32.79000 -0.06	33.21	32.34	32.94	6,500,200
17 Aug 10	32.85000 +1.05	33.15	32.07	32.13	7,603,400
16 Aug 10	31.80000 -0.12	32.07	31.50	31.68	4,858,800
13 Aug 10	31.92000 -0.27	32.37	31.72	32.01	5,144,667
12 Aug 10	32.18850 +0.21	32.70	31.41	31.77	6,489,500
11 Aug 10	31.98000 -2.07	33.39	31.86	33.33	11,152,033
10 Aug 10	34.05000 -0.93	34.47	33.54	34.29	8,817,300
09 Aug 10	34.98000 +0.21	35.25	34.74	34.86	4,849,967
06 Aug 10	34.77000 +0.03	35.19	34.35	34.35	5,853,334
05 Aug 10	34.74000 +0.18	34.89	34.17	34.35	5,186,167
04 Aug 10	34.56000 -0.12	34.80	34.14	34.80	7,297,700
03 Aug 10	34.68000 -0.45	35.34	34.59	35.04	9,454,100
02 Aug 10	35.13000 +1.62	35.19	33.99	34.05	8,644,400
30 Jul 10	33.51000 +0.45	33.84	32.58	32.85	7,547,300
29 Jul 10	33.06000 -0.06	33.60	32.61	33.30	4,804,334
28 Jul 10	33.12000 -0.51	33.84	32.88	33.42	6,233,700
27 Jul 10	33.63000 -0.06	34.26	33.33	34.05	8,149,800
26 Jul 10	33.69000 +0.54	34.11	33.03	33.42	8,812,800
23 Jul 10	33.15000 +0.69	33.36	32.01	32.61	8,366,300
22 Jul 10	32.46000 +0.69	32.97	32.19	32.40	8,613,267
21 Jul 10	31.77000 -0.78	33.03	31.59	32.85	8,363,134
20 Jul 10	32.55000 +0.81	32.61	30.96	31.20	9,655,300
19 Jul 10	31.74000 +0.51	32.04	30.93	31.50	8,905,700
16 Jul 10	31.23000 -1.29	32.25	31.23	32.16	9,416,967
15 Jul 10	32.52000 -0.21	32.85	31.83	32.85	7,795,567
14 Jul 10	32.73000 -0.27	33.33	32.46	33.03	8,612,400
13 Jul 10	33.00000 +0.39	34.02	32.61	33.96	19,521,034
12 Jul 10	32.61000 -0.21	33.00	32.04	33.00	13,034,500
09 Jul 10	32.82000 +0.66	32.91	32.01	32.22	7,016,500
08 Jul 10	32.16000 +0.51	32.25	31.41	32.16	7,005,200
07 Jul 10	31.65000 +1.02	31.65	30.60	30.72	7,253,567
06 Jul 10	30.63000 +0.63	31.17	30.30	31.08	9,814,733
02 Jul 10	30.00000 -0.15	30.54	29.64	30.54	5,164,867
01 Jul 10	30.15000 -0.03	30.78	29.43	30.30	10,735,833
30 Jun 10	30.18000 -0.84	31.65	30.03	31.14	11,486,800
29 Jun 10	31.02000 -2.07	32.28	30.84	32.28	10,793,867
28 Jun 10	33.09000 -0.60	33.81	33.00	33.60	6,362,767
25 Jun 10	33.69000 +0.36	33.84	32.97	33.51	9,555,100
24 Jun 10	33.33000 -0.96	34.11	33.21	33.93	8,402,933
23 Jun 10	34.29000 +0.42	34.51	33.54	34.20	10,650,600
22 Jun 10	33.87000 -1.29	35.40	33.75	35.28	10,608,933
21 Jun 10	35.16000 +1.83	36.36	34.26	34.29	21,087,100
18 Jun 10	33.33000 -0.21	33.84	33.06	33.57	7,143,334
17 Jun 10	33.54000 -0.69	34.36	33.27	34.35	7,927,800
16 Jun 10	34.23000 -0.54	34.56	34.05	34.38	5,483,400
15 Jun 10	34.77000 +0.75	34.86	34.26	34.41	7,344,434
14 Jun 10	34.02000 -0.06	35.04	33.93	34.65	5,942,700
11 Jun 10	34.08000 +0.33	34.17	33.30	33.45	6,112,400
10 Jun 10	33.75000 +1.35	33.78	33.03	33.06	7,486,500
09 Jun 10	32.40000 +0.12	33.33	32.28	32.79	8,708,367
08 Jun 10	32.28000 +0.75	32.54	31.47	31.65	9,318,167
07 Jun 10	31.53000 -0.99	32.82	31.50	32.61	9,454,300
04 Jun 10	32.52000 -1.59	33.78	32.43	33.12	10,139,600
03 Jun 10	34.11000 -0.33	34.80	33.36	34.80	8,539,167
02 Jun 10	34.44000 +0.87	34.47	33.36	33.87	8,731,933
01 Jun 10	33.57000 -1.35	35.04	33.54	34.29	7,795,800
28 May 10	34.92000 -0.54	35.37	34.63	35.37	6,998,567
27 May 10	35.46000 +1.71	35.52	33.81	34.86	8,557,233
26 May 10	33.75000 -0.15	35.04	33.60	34.92	11,588,200
25 May 10	33.90000 +0.63	34.05	31.68	31.80	16,195,267
24 May 10	33.27000 -0.78	34.26	33.21	33.93	7,431,434
21 May 10	34.05000 +0.84	34.35	32.40	32.67	14,559,533
20 May 10	33.21000 -2.13	34.89	33.03	34.41	19,949,334
19 May 10	35.34000 -0.12	35.94	34.59	35.25	15,028,933
18 May 10	35.46000 -0.84	37.23	35.40	36.75	13,324,600
17 May 10	36.30000 -0.78	36.99	35.40	36.87	12,936,900
14 May 10	37.08000 -1.32	37.98	36.66	37.98	13,396,667
13 May 10	38.40000 +1.02	39.72	37.77	37.83	15,228,000
12 May 10	37.38000 +0.99	37.62	36.48	36.60	10,406,733
11 May 10	36.39000 -1.38	37.23	36.21	36.66	12,398,933
10 May 10	37.77000 +1.77	37.98	37.14	37.65	12,969,233
07 May 10	36.00000 +0.18	37.14	35.16	36.39	24,264,298
06 May 10	35.82000 -1.56	37.92	33.75	37.02	19,697,366
05 May 10	37.38000 -0.27	38.40	36.27	36.93	13,948,667
04 May 10	37.65000 -1.80	38.82	37.44	38.82	18,418,634
03 May 10	39.45000 -0.84	40.62	38.91	40.50	15,200,733
30 Apr 10	40.29000 -0.87	41.34	40.11	41.19	9,767,367
29 Apr 10	41.16000 +0.45	41.46	40.80	41.04	8,741,800
28 Apr 10	40.71000 +0.39	40.92	40.05	40.41	10,856,867
27 Apr 10	40.32000 -1.83	41.94	40.23	41.88	16,194,267
26 Apr 10	42.15000 -0.18	42.87	42.06	42.48	7,255,967
23 Apr 10	42.33000 +0.78	42.54	41.28	41.58	8,171,734
22 Apr 10	41.55000 +0.42	41.67	40.50	40.86	8,479,100
21 Apr 10	41.13000 -0.12	41.64	40.68	41.40	10,703,900
20 Apr 10	41.25000 +0.09	41.94	41.13	41.67	7,913,600
19 Apr 10	41.16000 -0.57	41.34	40.47	41.31	12,569,600
16 Apr 10	41.73000 -1.20	42.78	41.40	42.66	17,341,766
15 Apr 10	42.93000 -0.36	43.50	42.78	42.99	10,097,567
14 Apr 10	43.29000 +0.27	43.41	42.57	43.17	11,707,933
13 Apr 10	43.02000 -0.69	43.17	42.18	42.90	33,563,932
12 Apr 10	43.71000 +0.54	44.31	43.35	43.53	19,069,534
09 Apr 10	43.17000 -1.44	44.22	42.57	44.10	18,737,234
08 Apr 10	44.61000 +0.39	44.70	43.50	43.83	8,140,600
07 Apr 10	44.22000 -0.87	45.45	43.95	45.03	10,568,733
06 Apr 10	45.09000 +0.90	45.42	43.68	43.80	14,022,633
05 Apr 10	44.19000 +0.09	44.40	43.47	43.71	10,433,133
01 Apr 10	44.10000 +1.38	44.43	43.14	43.20	10,499,433
31 Mar 10	42.72000 -0.48	43.32	42.66	42.90	7,776,300
30 Mar 10	43.20000 -0.12	43.53	42.92	43.38	8,003,867
29 Mar 10	43.32000 +0.51	43.56	42.99	43.35	7,945,200
26 Mar 10	42.81000 +0.48	43.32	42.33	42.85	10,723,733
25 Mar 10	42.33000 -0.63	44.01	42.24	43.50	14,126,833
24 Mar 10	42.96000 -0.54	43.50	42.96	43.20	11,730,067
23 Mar 10	43.50000 +0.48	43.74	42.72	43.32	9,514,733
22 Mar 10	43.02000 +0.24	43.35	41.70	42.18	10,359,600
19 Mar 10	42.78000 -0.12	43.62	42.21	43.29	14,878,533
18 Mar 10	42.90000 -0.48	44.46	42.72	43.44	16,165,700
17 Mar 10	43.38000 +1.98	44.40	42.00	42.06	28,217,866
16 Mar 10	41.40000 +0.87	41.40	40.56	40.71	10,279,933
15 Mar 10	40.53000 -0.27	40.80	40.05	40.71	7,833,734
12 Mar 10	40.80000 -0.12	41.55	40.71	41.25	9,615,300
11 Mar 10	40.92000 +0.21	40.92	40.32	40.65	8,871,767
10 Mar 10	40.71000 -0.30	41.31	40.59	41.25	10,697,067
09 Mar 10	41.01000 -0.33	41.34	40.80	41.07	11,159,767
08 Mar 10	41.34000 -0.18	42.06	41.13	42.00	10,823,567
05 Mar 10	41.52000 +1.23	41.88	40.47	40.62	13,582,900
04 Mar 10	40.29000 +0.27	40.62	39.96	40.02	9,818,167
03 Mar 10	40.02000 +0.30	40.50	39.69	39.90	11,102,367
02 Mar 10	39.72000 -0.21	40.56	39.66	40.23	10,840,933
01 Mar 10	39.93000 +0.03	40.23	39.57	39.75	10,529,900
26 Feb 10	39.90000 -0.03	40.11	39.36	40.08	8,252,067
25 Feb 10	39.93000 +0.75	39.99	38.40	38.70	13,184,000
24 Feb 10	39.18000 -0.36	39.87	38.85	39.54	12,081,500
23 Feb 10	39.54000 -1.08	40.56	39.15	40.32	11,677,333
22 Feb 10	40.62000 +0.03	41.10	40.32	41.04	7,728,834
19 Feb 10	40.59000 -0.24	41.07	40.35	40.65	9,523,333
18 Feb 10	40.83000 +0.03	40.98	40.26	40.35	9,180,100
17 Feb 10	40.80000 -0.42	41.70	40.53	41.67	8,684,267
16 Feb 10	41.22000 +1.38	41.25	40.05	40.59	12,396,400
12 Feb 10	39.84000 -0.90	40.26	39.57	39.99	15,386,167
11 Feb 10	40.74000 +1.26	40.95	39.36	39.57	11,408,167
10 Feb 10	39.48000 -0.36	40.02	39.00	39.93	11,016,367
09 Feb 10	39.84000 +0.66	40.50	39.30	40.08	14,674,367
08 Feb 10	39.18000 -0.36	40.59	38.79	39.54	13,135,267
05 Feb 10	39.54000 +0.81	39.57	37.83	38.73	14,661,367
04 Feb 10	38.73000 -1.74	39.87	38.70	39.87	14,862,400
03 Feb 10	40.47000 -0.45	41.67	40.29	40.80	12,011,967
02 Feb 10	40.92000 +0.84	41.70	40.56	41.28	16,848,366
01 Feb 10	40.08000 +1.89	40.17	38.73	38.97	13,358,767
29 Jan 10	38.19000 -0.57	39.90	37.83	39.39	14,316,267
28 Jan 10	38.76000 -1.14	40.41	36.78	40.26	17,908,834
27 Jan 10	39.90000 -0.72	41.10	38.88	41.10	18,457,966
26 Jan 10	40.62000 +0.45	41.85	39.90	40.35	14,631,767
25 Jan 10	40.17000 -0.03	41.55	39.93	41.28	14,730,133
22 Jan 10	40.20000 -2.55	42.54	39.99	42.54	28,159,498
21 Jan 10	42.75000 -2.94	45.90	42.66	45.57	23,310,200
20 Jan 10	45.69000 -1.17	46.41	45.45	46.26	11,890,500
19 Jan 10	46.86000 -0.03	47.46	46.38	46.74	11,474,200
15 Jan 10	46.89000 -0.54	47.55	46.38	47.28	11,138,033
14 Jan 10	47.43000 -0.51	48.30	47.37	47.97	10,787,100
13 Jan 10	47.94000 +1.38	47.97	46.23	47.31	19,564,800
12 Jan 10	46.56000 -5.79	48.75	46.26	48.36	51,966,196
11 Jan 10	52.35000 +1.29	52.80	51.39	52.47	25,480,634
08 Jan 10	51.06000 +1.23	51.06	49.35	49.38	11,082,067
07 Jan 10	49.83000 -1.08	49.98	48.90	49.56	12,880,533
06 Jan 10	50.91000 +2.52	51.18	48.78	48.93	15,580,867
05 Jan 10	48.39000 -1.56	50.55	48.09	50.49	16,642,533
04 Jan 10	49.95000 +1.59	50.67	49.20	49.41	8,629,800
31 Dec 09	48.36000 -0.54	49.17	48.30	48.99	5,498,067
30 Dec 09	48.90000 +0.81	49.05	47.31	47.79	6,115,734
29 Dec 09	48.09000 -0.21	48.84	47.88	48.48	4,758,400
28 Dec 09	48.30000 +0.00	49.53	47.97	49.47	6,337,200

Howmet Aerospace Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	211.63000 -8.40	218.21	204.85	218.00	5,381,772
19 Oct 26	220.03000 -0.93	222.43	218.67	220.97	2,193,328
16 Oct 26	220.96001 +1.26	224.99	220.60	220.80	2,966,690
15 Oct 26	219.70000 +2.16	220.62	211.08	216.92	3,422,982
14 Oct 26	217.53999 +0.70	219.88	215.44	216.99	2,733,048
13 Oct 26	216.84000 -3.97	220.03	214.33	219.48	3,557,198
12 Oct 26	220.81000 -4.45	225.56	220.35	225.44	1,949,672
09 Oct 26	225.25999 +2.70	226.22	220.83	222.04	2,670,250
08 Oct 26	222.56000 -0.19	224.75	219.63	220.72	2,648,515
07 Oct 26	222.75000 -8.85	228.50	222.06	228.03	2,587,586
06 Oct 26	231.60001 +2.03	231.73	225.10	229.66	2,340,640
05 Oct 26	229.57001 -1.70	232.30	228.59	231.74	2,233,474
02 Oct 26	231.27000 +2.89	232.85	226.39	230.47	2,239,603
01 Oct 26	228.38000 +2.20	229.75	224.88	225.65	2,631,625
30 Sep 26	226.17999 -4.76	231.69	226.02	231.69	2,670,321
29 Sep 26	230.94000 +2.62	232.30	228.00	228.66	1,841,786
28 Sep 26	228.32001 -4.16	231.90	227.00	230.99	1,817,492
25 Sep 26	232.48000 +3.10	233.42	228.91	231.00	2,193,129
24 Sep 26	229.38000 +0.60	232.63	225.62	226.59	2,228,093
23 Sep 26	228.78000 +3.42	230.37	224.24	226.00	2,414,109
22 Sep 26	225.36000 -2.01	227.93	223.28	227.69	2,468,155
21 Sep 26	227.37000 -2.30	231.91	226.36	230.50	2,772,470
18 Sep 26	229.67000 +3.91	230.35	224.24	225.78	4,544,186
17 Sep 26	225.75999 -1.97	229.51	223.36	229.17	2,459,603
16 Sep 26	227.73000 +3.06	229.25	224.85	226.23	3,257,357
15 Sep 26	224.67000 -2.46	232.17	223.28	231.59	4,042,679
14 Sep 26	227.13000 -2.48	229.38	223.03	226.24	2,829,355
11 Sep 26	229.61000 +1.70	232.36	227.73	231.72	3,678,626
10 Sep 26	227.91000 -4.71	232.39	227.57	231.54	4,416,006
09 Sep 26	232.62000 +1.09	238.64	226.30	232.71	5,719,209
08 Sep 26	231.53000 -27.74	246.50	229.32	242.81	11,676,698
04 Sep 26	259.26999 -1.22	263.34	258.14	260.00	2,823,772
03 Sep 26	260.48999 +7.53	260.74	254.01	255.86	3,232,958
02 Sep 26	252.96001 -1.93	257.77	250.14	257.77	3,637,512
01 Sep 26	254.89000 +9.94	255.78	248.70	249.46	5,542,079
31 Aug 26	244.95000 -19.90	250.79	240.38	248.25	9,622,561
28 Aug 26	264.85001 -2.80	268.39	261.62	268.39	1,650,780
27 Aug 26	267.64999 -1.69	269.01	263.67	268.78	2,721,427
26 Aug 26	269.34000 +5.30	271.17	264.10	266.13	1,609,673
25 Aug 26	264.04001 +0.75	270.06	262.65	268.85	1,806,099
24 Aug 26	263.29001 -8.39	271.50	261.09	270.47	2,403,785
21 Aug 26	271.67999 -1.96	276.82	270.89	276.36	1,924,971
20 Aug 26	273.64001 -9.84	285.07	272.08	281.31	2,130,991
19 Aug 26	283.48001 -9.17	293.40	283.02	293.40	2,639,442
18 Aug 26	292.64999 +3.53	293.33	284.00	286.40	1,777,945
17 Aug 26	289.12000 -0.06	291.38	287.21	289.18	1,547,405
14 Aug 26	289.17999 +6.36	289.99	281.73	282.38	1,922,400
13 Aug 26	282.82001 +1.19	283.60	276.26	282.35	2,450,730
12 Aug 26	281.63000 +0.29	286.18	281.16	285.00	1,567,128
11 Aug 26	281.34000 -2.37	287.11	280.75	285.16	1,265,335
10 Aug 26	283.70999 +1.83	286.88	282.50	285.00	2,121,822
07 Aug 26	281.88000 -7.84	294.70	280.89	291.45	1,866,892
06 Aug 26	289.72000 -1.70	310.00	288.53	299.00	3,272,927
05 Aug 26	291.42001 +3.22	292.88	288.96	289.25	2,204,553
04 Aug 26	288.20001 +1.86	291.59	283.69	290.00	2,182,288
03 Aug 26	286.34000 +4.08	287.04	279.70	284.37	1,509,216
31 Jul 26	282.26001 +4.98	285.14	278.00	281.32	2,176,214
30 Jul 26	277.28000 +4.49	278.76	270.25	275.75	1,989,504
29 Jul 26	272.79001 -13.25	286.04	272.73	285.20	2,403,362
28 Jul 26	286.04001 -1.90	288.98	281.35	287.99	2,673,653
27 Jul 26	287.94000 -1.32	295.28	282.80	292.44	2,149,274
24 Jul 26	289.26001 +2.17	293.00	286.46	287.36	1,689,197
23 Jul 26	287.09000 +6.39	288.66	278.61	280.49	2,413,625
22 Jul 26	280.70001 +1.70	282.04	277.48	278.76	1,607,203
21 Jul 26	279.00000 +7.02	279.74	271.75	274.24	1,302,863
20 Jul 26	271.98001 -0.45	277.49	270.33	274.60	1,525,241
17 Jul 26	272.42999 +1.24	277.79	265.75	269.35	2,061,740
16 Jul 26	271.19000 -8.05	279.20	267.76	275.83	1,843,600
15 Jul 26	279.23999 +2.46	279.98	271.25	278.66	1,829,323
14 Jul 26	276.78000 +5.50	277.45	271.79	273.41	1,646,270
13 Jul 26	271.28000 +0.43	275.49	268.95	269.16	1,569,675
10 Jul 26	270.85001 -2.92	274.06	265.01	273.45	1,429,329
09 Jul 26	273.76999 +2.19	277.52	272.94	276.08	1,322,009
08 Jul 26	271.57999 -3.85	273.66	268.81	271.40	1,690,342
07 Jul 26	275.42999 -2.48	276.92	267.73	275.60	2,265,974
06 Jul 26	277.91000 +7.50	280.50	272.89	272.99	2,381,479
02 Jul 26	270.41000 +3.00	277.65	267.07	271.90	2,252,308
01 Jul 26	267.41000 -1.45	273.48	266.44	271.34	2,755,097
30 Jun 26	268.85999 +0.29	274.09	264.21	271.99	3,315,356
29 Jun 26	268.57001 -0.30	271.71	264.10	268.58	4,984,616
26 Jun 26	268.87000 -4.27	270.67	258.59	269.00	17,480,412
25 Jun 26	273.14001 -2.92	281.45	269.83	276.32	4,792,787
24 Jun 26	276.06000 +0.93	279.14	274.23	275.03	2,795,643
23 Jun 26	275.13000 -5.23	279.15	269.22	276.46	2,996,943
22 Jun 26	280.35999 +2.70	280.67	275.50	278.22	2,519,591
18 Jun 26	277.66000 -5.57	290.63	276.01	288.32	4,352,864
17 Jun 26	283.23001 +5.81	285.63	273.55	275.43	2,674,752
16 Jun 26	277.42001 +6.98	280.71	272.26	273.07	2,766,700
15 Jun 26	270.44000 +5.77	273.05	268.57	270.90	2,257,860
12 Jun 26	264.67001 +0.07	268.03	261.09	267.94	1,797,083
11 Jun 26	264.60001 +15.11	264.66	250.85	251.38	2,435,878
10 Jun 26	249.49001 -7.67	256.77	248.34	256.77	2,574,502
09 Jun 26	257.16000 +10.61	257.34	243.68	249.23	3,036,852
08 Jun 26	246.55000 -5.35	254.54	245.20	254.53	2,250,993
05 Jun 26	251.89999 +2.57	257.03	248.12	248.74	2,078,861
04 Jun 26	249.33000 +0.70	251.05	244.63	248.22	2,136,932
03 Jun 26	248.63000 -2.09	252.08	246.20	249.54	1,947,498
02 Jun 26	250.72000 -4.80	256.57	249.01	254.12	2,677,697
01 Jun 26	255.52000 -2.73	257.28	249.03	253.62	2,715,615
29 May 26	258.25000 -1.64	259.58	254.34	258.84	6,497,683
28 May 26	259.89001 +1.87	262.48	255.53	260.00	2,037,201
27 May 26	258.01999 -3.87	263.48	255.50	262.50	1,999,020
26 May 26	261.89001 +5.34	263.19	258.93	260.71	1,777,078
22 May 26	256.54999 -3.34	261.89	255.45	261.88	1,689,174
21 May 26	259.89001 -1.32	262.09	257.33	259.50	1,631,505
20 May 26	261.20999 +8.09	262.70	255.33	256.26	2,439,251
19 May 26	253.12000 -3.87	256.00	250.85	254.71	1,913,994
18 May 26	256.98999 -3.36	263.82	255.79	260.00	1,754,890
15 May 26	260.35001 -12.02	268.34	260.00	266.22	2,372,669
14 May 26	272.37000 -0.73	274.73	267.00	274.52	1,538,294
13 May 26	273.10001 +3.34	276.67	267.60	270.68	2,095,486
12 May 26	269.76001 -3.82	274.95	266.84	273.61	2,199,278
11 May 26	273.57999 +3.02	275.16	266.03	269.35	2,719,859
08 May 26	270.56000 -1.98	275.82	269.21	273.42	3,185,741
07 May 26	272.54001 +16.11	280.74	266.05	275.80	5,781,000
06 May 26	256.42999 +13.74	258.30	249.64	250.72	4,265,851
05 May 26	242.69000 +2.99	245.74	242.01	243.03	1,711,850
04 May 26	239.70000 +0.19	242.40	238.35	239.99	1,798,017
01 May 26	239.50999 -3.53	244.60	237.87	243.57	1,533,434
30 Apr 26	243.03999 +6.52	244.06	235.87	236.29	2,423,162
29 Apr 26	236.52000 -3.91	241.79	234.61	241.00	2,306,301
28 Apr 26	240.42999 -1.27	245.36	237.28	241.76	2,651,342
27 Apr 26	241.70000 -0.74	242.46	238.01	241.93	1,858,270
24 Apr 26	242.44000 -3.72	245.26	239.73	244.43	1,445,658
23 Apr 26	246.16000 +5.28	251.24	241.73	242.35	2,316,043
22 Apr 26	240.88000 -6.84	250.22	233.32	250.00	3,577,516
21 Apr 26	247.72000 -7.90	255.20	245.72	254.43	2,040,017
20 Apr 26	255.62000 -0.07	257.15	252.40	255.62	1,841,936
17 Apr 26	255.69000 +8.09	258.74	251.33	251.33	2,274,121
16 Apr 26	247.60001 -6.44	255.54	246.36	254.37	1,867,496
15 Apr 26	254.03999 -3.99	258.07	252.41	257.12	1,685,923
14 Apr 26	258.03000 +1.89	259.82	255.90	257.28	1,629,242
13 Apr 26	256.14001 +3.47	256.30	249.38	251.43	1,974,268
10 Apr 26	252.67000 -1.39	254.64	249.29	253.36	1,187,203
09 Apr 26	254.06000 +4.06	257.37	249.26	249.26	1,878,066
08 Apr 26	250.00000 +13.98	253.00	245.92	245.92	2,084,288
07 Apr 26	236.02000 -0.55	236.92	232.08	233.26	1,295,155
06 Apr 26	236.57001 +3.89	236.61	231.15	232.40	1,498,186
02 Apr 26	232.67999 -6.36	237.76	230.97	234.55	1,753,193
01 Apr 26	239.03999 +8.58	240.38	233.63	234.02	2,650,783
31 Mar 26	230.46001 +7.47	233.22	225.00	227.13	3,243,179
30 Mar 26	222.99001 -4.91	230.89	220.51	230.51	2,045,344
27 Mar 26	227.89999 -2.61	230.98	227.37	230.23	1,656,125
26 Mar 26	230.50999 -11.11	238.66	229.78	237.50	1,604,081
25 Mar 26	241.62000 +2.11	243.66	240.77	242.00	1,590,306
24 Mar 26	239.50999 +3.47	239.57	231.76	233.65	1,929,029
23 Mar 26	236.03999 +4.83	241.85	232.60	235.01	2,178,333
20 Mar 26	231.21001 -1.73	233.00	227.68	231.38	4,123,640
19 Mar 26	232.94000 -8.99	239.30	230.98	237.87	3,020,129
18 Mar 26	241.92999 +1.69	245.23	240.98	242.28	2,476,115
17 Mar 26	240.24001 -0.49	242.62	234.26	241.65	2,329,563
16 Mar 26	240.73000 +3.98	242.60	238.53	241.23	2,982,903
13 Mar 26	236.75000 -7.07	246.37	232.82	245.26	2,632,120
12 Mar 26	243.82001 -7.83	251.54	239.60	251.54	2,860,554
11 Mar 26	251.64999 -2.26	253.91	248.03	252.52	1,971,147
10 Mar 26	253.91000 -0.23	257.38	251.68	253.41	1,949,006
09 Mar 26	254.14000 +4.01	254.24	243.62	247.35	2,589,800
06 Mar 26	250.13000 -2.26	253.25	246.35	249.76	2,299,034
05 Mar 26	252.39000 -7.70	259.64	249.02	258.00	3,075,565
04 Mar 26	260.09000 +1.25	260.76	256.13	260.32	1,483,583
03 Mar 26	258.84000 -6.27	261.04	252.51	259.52	2,157,008
02 Mar 26	265.10999 +2.58	267.31	259.00	263.00	2,127,525
27 Feb 26	262.53000 +2.22	262.63	257.49	258.48	3,301,155
26 Feb 26	260.31000 +0.67	260.94	254.86	259.75	1,552,903
25 Feb 26	259.64001 -1.31	261.83	255.82	259.98	1,878,494
24 Feb 26	260.95001 +3.91	261.69	253.15	256.50	1,567,964
23 Feb 26	257.04001 -1.06	258.50	255.27	256.08	2,152,674
20 Feb 26	258.10001 +6.80	258.83	251.39	252.13	3,061,632
19 Feb 26	251.30000 +1.95	251.68	245.00	246.77	2,430,979
18 Feb 26	249.35001 -3.20	254.28	247.10	254.03	3,187,532
17 Feb 26	252.55000 +2.34	254.57	246.02	247.19	3,357,710
13 Feb 26	250.21001 +5.42	255.90	246.70	248.83	3,213,316
12 Feb 26	244.78999 +13.94	256.70	235.79	235.81	5,008,672
11 Feb 26	230.85001 +6.38	233.60	227.00	229.33	4,368,542
10 Feb 26	224.47000 -0.68	227.51	224.04	225.70	2,503,381
09 Feb 26	225.14999 +1.99	226.12	220.38	222.48	3,048,578
06 Feb 26	223.16000 +13.53	223.70	213.97	213.97	2,902,197
05 Feb 26	209.63000 +1.02	212.63	206.23	207.04	2,237,631
04 Feb 26	208.61000 -4.88	214.00	204.85	213.04	3,459,991
03 Feb 26	213.49001 +6.28	214.31	210.14	210.87	3,484,213
02 Feb 26	207.21001 -0.87	209.20	204.55	206.81	2,350,574
30 Jan 26	208.08000 -0.85	212.00	207.78	207.78	4,290,826
29 Jan 26	208.92999 -1.91	213.59	208.14	211.76	3,232,492
28 Jan 26	210.84000 -4.69	215.15	208.30	214.32	3,923,903
27 Jan 26	215.53000 +0.14	218.48	214.24	216.65	2,623,924
26 Jan 26	215.39000 +0.50	218.02	213.94	214.44	2,733,976
23 Jan 26	214.89000 -2.81	219.00	213.80	217.81	3,492,863
22 Jan 26	217.70000 -7.30	226.00	216.12	224.34	3,796,470
21 Jan 26	225.00000 +4.64	226.74	220.51	221.95	2,281,156
20 Jan 26	220.36000 -4.53	226.62	217.85	223.04	2,422,444
16 Jan 26	224.89000 +0.63	225.80	223.05	224.49	1,663,733
15 Jan 26	224.25999 +4.01	226.87	222.46	222.46	2,092,790
14 Jan 26	220.25000 +0.61	221.76	215.88	219.30	2,135,615
13 Jan 26	219.64000 -0.51	223.61	219.08	221.34	2,486,904
12 Jan 26	220.14999 +1.88	221.43	216.59	218.16	2,075,419
09 Jan 26	218.27000 +8.25	219.39	212.03	212.03	2,343,884
08 Jan 26	210.02000 -0.88	217.00	205.88	215.48	3,239,617
07 Jan 26	210.89999 -3.79	216.35	210.71	215.44	2,128,704
06 Jan 26	214.69000 +1.77	216.38	211.23	213.59	2,416,397
05 Jan 26	212.92000 +1.21	215.59	209.14	212.11	2,737,220
02 Jan 26	211.71001 +6.69	211.73	204.15	205.49	1,673,338
31 Dec 25	205.02000 -2.79	208.34	204.83	208.04	1,191,576
30 Dec 25	207.81000 -1.68	209.48	207.13	209.29	1,010,780
29 Dec 25	209.49001 -1.73	211.36	208.88	210.50	1,433,296
26 Dec 25	211.22000 -0.95	212.52	210.02	211.57	907,612
24 Dec 25	212.17000 +2.60	212.46	209.74	210.59	835,373
23 Dec 25	209.57001 +1.40	210.43	207.90	208.04	1,411,452
22 Dec 25	208.17000 +4.68	209.24	201.42	205.00	1,913,722
19 Dec 25	203.49001 +5.49	203.80	198.50	198.97	3,355,437
18 Dec 25	198.00000 +6.81	200.06	193.58	193.70	2,898,458
17 Dec 25	191.19000 -3.99	197.91	191.04	195.20	2,630,722
16 Dec 25	195.17999 -2.06	196.22	192.51	194.67	3,000,482
15 Dec 25	197.24001 -1.07	201.21	195.74	198.20	2,170,628
12 Dec 25	198.31000 +2.42	201.66	195.70	198.18	2,452,433
11 Dec 25	195.89000 +3.50	196.24	189.19	191.65	1,971,008
10 Dec 25	192.39000 +1.03	194.37	190.32	191.97	2,296,003
09 Dec 25	191.36000 -2.28	195.05	191.24	193.60	2,233,904
08 Dec 25	193.64000 +2.66	194.69	190.81	191.69	2,652,533
05 Dec 25	190.98000 -5.29	197.16	188.83	197.00	2,754,339
04 Dec 25	196.27000 +1.98	197.75	193.20	193.95	1,976,788
03 Dec 25	194.28999 -1.97	196.88	192.05	196.65	1,850,605
02 Dec 25	196.25999 -2.48	201.22	194.97	200.66	2,550,750
01 Dec 25	198.74001 -5.85	203.57	198.50	203.00	1,757,140
28 Nov 25	204.59000 -0.04	207.77	202.68	206.15	688,589
26 Nov 25	204.63000 +0.95	207.44	204.20	204.20	1,962,129
25 Nov 25	203.67999 +3.56	204.40	198.73	201.97	3,025,555
24 Nov 25	200.12000 +2.84	201.17	196.98	197.61	2,973,541
21 Nov 25	197.28000 -0.64	198.65	192.76	197.00	2,927,913
20 Nov 25	197.92000 -4.14	207.85	197.57	206.72	2,480,035
19 Nov 25	202.06000 +0.84	205.35	200.66	201.22	2,131,196
18 Nov 25	201.22000 +0.94	202.36	196.64	200.81	1,968,196
17 Nov 25	200.28000 -3.01	204.70	199.00	203.97	1,463,901
14 Nov 25	203.28999 +1.99	205.00	197.00	200.00	1,573,858
13 Nov 25	201.30000 -3.77	205.86	200.26	205.86	2,980,657
12 Nov 25	205.07001 -3.83	210.32	204.75	208.57	2,133,055
11 Nov 25	208.89999 -0.84	209.96	204.80	208.27	1,423,870
10 Nov 25	209.74001 +3.08	211.77	206.87	208.83	1,406,982
07 Nov 25	206.66000 +0.94	207.40	201.32	204.69	2,262,074
06 Nov 25	205.72000 -0.59	208.24	204.67	206.12	1,882,992
05 Nov 25	206.31000 +1.29	207.44	203.03	203.03	1,403,812
04 Nov 25	205.02000 -1.72	205.54	200.59	203.07	1,894,596
03 Nov 25	206.74001 +0.79	210.49	206.54	208.10	3,134,297
31 Oct 25	205.95000 +4.18	209.80	202.87	202.87	3,317,147
30 Oct 25	201.77000 -1.71	211.95	200.00	201.12	3,977,460
29 Oct 25	203.48000 +2.44	205.15	199.66	201.07	2,517,363
28 Oct 25	201.03999 -0.80	205.29	200.85	203.00	2,039,164
27 Oct 25	201.84000 +3.33	202.84	200.00	201.17	1,649,485
24 Oct 25	198.50999 -1.59	202.50	198.25	201.70	2,092,105
23 Oct 25	200.10001 +8.87	200.20	191.50	191.61	2,279,329
22 Oct 25	191.23000 -5.95	200.00	188.86	197.79	2,250,958
21 Oct 25	197.17999 +4.66	197.84	193.08	193.24	2,022,624
20 Oct 25	192.52000 +2.84	193.50	190.59	191.63	1,030,141
17 Oct 25	189.67999 -2.00	191.35	187.46	189.84	1,508,842
16 Oct 25	191.67999 -0.59	194.45	190.38	192.98	1,349,888
15 Oct 25	192.27000 -0.76	196.07	189.03	194.48	1,212,905
14 Oct 25	193.03000 +3.04	194.95	186.88	188.00	1,880,893
13 Oct 25	189.99001 +5.90	190.79	185.83	186.08	1,671,661
10 Oct 25	184.09000 -4.74	190.14	183.83	188.75	1,723,579
09 Oct 25	188.83000 -2.82	192.93	188.59	192.57	1,110,801
08 Oct 25	191.64999 +0.19	193.83	190.26	192.55	1,260,603
07 Oct 25	191.46001 +0.98	191.51	188.85	190.42	1,483,452
06 Oct 25	190.48000 +1.23	190.98	186.59	188.49	1,743,082
03 Oct 25	189.25000 -1.83	192.02	186.89	191.97	1,611,979
02 Oct 25	191.08000 -3.77	196.13	190.15	195.12	2,127,990
01 Oct 25	194.85001 -1.38	198.48	193.04	194.16	2,047,512
30 Sep 25	196.23000 +4.31	196.66	191.93	192.39	2,361,858
29 Sep 25	191.92000 -1.23	196.39	189.92	194.69	2,466,283
26 Sep 25	193.14999 +3.30	194.89	191.13	192.00	2,339,698
25 Sep 25	189.85001 -0.37	190.37	186.73	189.53	1,325,311
24 Sep 25	190.22000 -3.36	194.69	190.09	194.56	1,712,593
23 Sep 25	193.58000 +1.43	194.35	189.72	192.45	2,221,632
22 Sep 25	192.14999 +1.92	192.80	190.00	192.50	2,101,108
19 Sep 25	190.23000 -1.61	192.99	186.30	192.90	4,592,467
18 Sep 25	191.84000 +6.45	192.25	182.78	184.67	2,204,241
17 Sep 25	185.39000 -2.07	188.25	183.24	187.58	1,762,759
16 Sep 25	187.46001 -1.79	190.29	186.47	189.50	3,285,597
15 Sep 25	189.25000 +3.48	189.50	186.00	186.00	1,812,187
12 Sep 25	185.77000 +1.56	187.26	184.50	185.00	1,817,451
11 Sep 25	184.21001 +0.41	185.66	181.36	184.39	1,998,251
10 Sep 25	183.80000 +4.82	184.23	179.62	180.00	1,995,527
09 Sep 25	178.98000 -0.45	179.49	176.32	178.78	1,399,433
08 Sep 25	179.42999 +1.23	180.55	178.28	178.28	1,777,422
05 Sep 25	178.20000 -1.33	181.39	173.38	180.25	2,016,705
04 Sep 25	179.53000 +5.04	180.95	174.66	174.87	2,265,845
03 Sep 25	174.49001 +1.27	174.51	172.41	173.40	1,648,801
02 Sep 25	173.22000 -0.88	173.59	170.81	172.31	1,995,246
29 Aug 25	174.10001 -2.06	176.54	172.52	176.15	1,665,696
28 Aug 25	176.16000 +0.51	177.46	175.30	175.75	2,313,325
27 Aug 25	175.64999 -0.27	176.67	174.94	175.49	1,926,820
26 Aug 25	175.92000 +4.68	176.23	171.40	172.10	4,060,092
25 Aug 25	171.24001 +0.24	174.73	170.85	171.35	1,945,758
22 Aug 25	171.00000 -2.25	175.07	170.24	174.10	2,996,379
21 Aug 25	173.25000 +1.31	174.49	171.26	171.85	2,261,709
20 Aug 25	171.94000 +0.04	172.65	169.45	171.50	2,762,921
19 Aug 25	171.89999 -1.15	174.19	171.04	172.25	2,274,362
18 Aug 25	173.05000 +1.80	173.48	170.80	171.96	2,241,148
15 Aug 25	171.25000 -4.74	176.00	170.34	176.00	3,265,040
14 Aug 25	175.99001 -0.81	177.41	174.17	176.40	2,004,073
13 Aug 25	176.80000 -4.10	181.81	172.52	181.57	3,174,738
12 Aug 25	180.89999 +1.02	181.30	178.38	180.81	1,256,264
11 Aug 25	179.88000 -0.87	181.87	178.16	180.67	1,449,686
08 Aug 25	180.75000 -0.83	183.41	178.79	182.77	1,588,833
07 Aug 25	181.58000 -0.48	182.97	178.00	181.64	1,890,145
06 Aug 25	182.06000 +2.74	182.68	178.05	179.40	2,018,086
05 Aug 25	179.32001 -1.84	182.98	177.67	182.00	2,986,805
04 Aug 25	181.16000 -3.10	186.55	180.74	185.50	3,729,122
01 Aug 25	184.25999 +4.49	186.37	174.02	177.00	5,089,428
31 Jul 25	179.77000 -12.37	188.80	171.78	187.78	8,508,768
30 Jul 25	192.14000 +2.97	193.26	188.48	189.03	2,971,682
29 Jul 25	189.17000 +1.00	191.20	188.73	190.81	2,289,596
28 Jul 25	188.17000 -1.35	190.43	187.15	190.12	2,338,015
25 Jul 25	189.52000 +2.72	190.94	187.01	187.63	1,915,679
24 Jul 25	186.80000 +0.40	188.33	186.10	187.35	2,903,525
23 Jul 25	186.39999 +3.06	186.78	183.10	183.81	2,769,886
22 Jul 25	183.34000 -4.49	186.89	180.27	185.01	3,283,255
21 Jul 25	187.83000 -2.66	190.67	187.29	190.50	2,098,404
18 Jul 25	190.49001 +1.66	191.60	188.50	189.12	2,265,279
17 Jul 25	188.83000 +4.53	189.48	185.25	185.99	3,040,976
16 Jul 25	184.30000 -0.38	185.68	181.00	185.07	1,843,512
15 Jul 25	184.67999 +0.36	185.12	182.15	184.50	1,918,785
14 Jul 25	184.32001 +4.64	184.66	179.36	180.20	2,085,288
11 Jul 25	179.67999 +1.15	180.31	178.00	178.39	1,748,339
10 Jul 25	178.53000 -2.89	182.70	176.63	181.93	2,824,780
09 Jul 25	181.42000 +1.96	182.44	179.00	181.40	2,306,283
08 Jul 25	179.46001 -0.79	181.34	174.14	179.99	3,289,066
07 Jul 25	180.25000 -0.81	182.32	178.78	180.95	2,865,229
03 Jul 25	181.06000 +5.11	181.06	176.07	176.69	1,766,373
02 Jul 25	175.95000 -0.27	176.96	173.50	175.37	3,250,144
01 Jul 25	176.22000 -9.91	186.35	176.02	183.88	6,061,306
30 Jun 25	186.13000 +1.23	187.51	182.16	183.04	4,564,919
27 Jun 25	184.89999 +8.05	185.52	177.48	177.48	23,827,752
26 Jun 25	176.85001 +0.77	179.32	175.85	178.58	4,382,137
25 Jun 25	176.08000 -0.49	178.69	175.28	177.73	2,692,864
24 Jun 25	176.57001 +0.94	177.50	173.78	177.00	2,509,698
23 Jun 25	175.63000 +2.29	175.78	172.39	172.90	2,427,107
20 Jun 25	173.34000 +3.11	173.46	169.06	171.71	4,597,637
18 Jun 25	170.23000 -1.89	173.63	169.93	172.01	2,343,640
17 Jun 25	172.12000 +0.52	172.92	170.87	171.47	1,965,541
16 Jun 25	171.60001 +0.40	174.39	171.29	172.79	2,340,010
13 Jun 25	171.20000 -0.32	172.55	170.10	170.92	2,418,598
12 Jun 25	171.52000 +0.78	172.01	168.50	168.68	2,280,959
11 Jun 25	170.74001 +2.12	172.10	165.51	169.07	2,979,988
10 Jun 25	168.62000 -4.25	173.41	166.87	171.50	5,076,998
09 Jun 25	172.87000 -2.50	176.87	172.79	176.57	2,277,916
06 Jun 25	175.37000 +0.36	177.25	174.60	175.84	1,656,190
05 Jun 25	175.00999 +1.07	175.44	173.18	174.98	1,989,111
04 Jun 25	173.94000 +1.33	175.26	172.76	173.30	2,118,813
03 Jun 25	172.61000 -0.04	174.66	170.17	172.56	2,764,455
02 Jun 25	172.64999 +2.76	172.76	169.92	170.24	2,287,840
30 May 25	169.89000 -0.20	170.79	167.90	169.54	4,750,292
29 May 25	170.09000 -0.23	171.30	168.29	170.11	3,286,005
28 May 25	170.32001 +0.63	171.51	169.35	169.75	2,781,497
27 May 25	169.69000 +4.60	169.81	167.14	167.27	2,845,123
23 May 25	165.09000 +2.08	166.02	160.01	161.58	2,045,869
22 May 25	163.00999 +0.25	164.35	161.53	162.56	2,073,469
21 May 25	162.75999 -2.34	165.70	162.16	164.34	1,858,801
20 May 25	165.10001 -1.14	166.50	164.08	165.74	1,836,152
19 May 25	166.24001 +3.44	166.38	160.40	162.50	2,585,664
16 May 25	162.80000 +1.51	162.91	160.59	161.13	1,839,414
15 May 25	161.28999 +1.83	161.72	159.00	159.00	4,660,646
14 May 25	159.46001 +1.16	160.83	158.12	158.79	3,505,186
13 May 25	158.30000 +1.34	160.14	155.22	156.62	3,635,342
12 May 25	156.96001 -0.45	161.58	155.61	160.62	4,990,823
09 May 25	157.41000 -0.09	158.97	154.72	157.90	2,232,699
08 May 25	157.50000 +0.38	159.04	157.05	158.69	2,806,176
07 May 25	157.12000 +1.32	157.43	154.31	155.63	2,908,231
06 May 25	155.80000 +1.46	156.80	150.63	151.32	2,646,364
05 May 25	154.34000 +0.27	155.59	152.82	153.07	1,880,594
02 May 25	154.07001 +6.04	154.73	150.21	150.21	3,652,086
01 May 25	148.03000 +9.45	150.48	144.71	146.46	4,819,591
30 Apr 25	138.58000 +1.08	138.97	134.81	135.10	3,140,949
29 Apr 25	137.50000 +1.15	138.41	135.75	136.00	2,450,157
28 Apr 25	136.35001 +0.59	139.61	135.06	138.27	2,878,883
25 Apr 25	135.75999 +2.27	136.46	133.74	134.30	1,603,441
24 Apr 25	133.49001 +3.79	134.34	129.28	129.28	2,224,306
23 Apr 25	129.70000 +5.40	132.31	127.50	129.19	2,931,645
22 Apr 25	124.30000 +4.83	125.02	121.07	121.29	2,234,612
21 Apr 25	119.47000 -3.76	122.99	118.09	122.49	2,006,285
17 Apr 25	123.23000 -0.70	125.14	122.96	123.58	2,189,090
16 Apr 25	123.93000 -0.54	126.30	122.25	123.90	2,864,167
15 Apr 25	124.47000 -2.99	126.57	123.05	123.60	3,606,937
14 Apr 25	127.46000 +1.79	129.08	126.26	128.45	2,011,548
11 Apr 25	125.67000 +1.48	126.35	121.93	123.37	2,035,989
10 Apr 25	124.19000 -3.90	127.45	120.34	124.88	3,073,864
09 Apr 25	128.09000 +13.47	129.46	112.08	113.28	5,275,036
08 Apr 25	114.62000 -1.16	122.95	112.69	122.23	4,242,076
07 Apr 25	115.78000 +3.45	119.25	105.04	107.41	5,805,735
04 Apr 25	112.33000 -12.67	117.22	109.42	115.95	6,664,433
03 Apr 25	125.00000 -8.90	130.00	124.80	127.80	2,372,619
02 Apr 25	133.89999 +2.12	134.13	129.00	129.17	1,749,361
01 Apr 25	131.78000 +2.05	131.99	128.02	128.93	2,241,791
31 Mar 25	129.73000 +0.04	130.67	124.17	127.46	3,282,139
28 Mar 25	129.69000 -2.74	133.01	128.54	131.63	1,945,686
27 Mar 25	132.42999 -1.71	134.68	130.73	133.58	1,543,373
26 Mar 25	134.14000 -3.58	138.06	133.83	137.87	2,733,412
25 Mar 25	137.72000 +1.62	137.81	134.90	136.55	2,661,801
24 Mar 25	136.10001 +5.25	136.49	132.38	133.27	2,406,863
21 Mar 25	130.85001 -0.82	131.54	128.81	131.17	3,841,503
20 Mar 25	131.67000 -0.31	133.36	129.90	130.32	2,075,299
19 Mar 25	131.98000 +3.73	133.00	128.75	128.88	2,427,355
18 Mar 25	128.25000 -1.02	129.00	124.34	128.14	2,593,999
17 Mar 25	129.27000 +2.76	130.15	125.31	125.70	2,275,760
14 Mar 25	126.51000 +3.74	126.75	123.13	125.00	2,564,349
13 Mar 25	122.77000 -5.16	128.00	121.60	127.00	3,882,560
12 Mar 25	127.93000 +2.43	129.37	125.09	129.00	2,474,099
11 Mar 25	125.50000 +3.19	126.89	122.38	122.47	4,067,533
10 Mar 25	122.31000 -2.09	123.31	120.32	121.00	4,416,574
07 Mar 25	124.40000 -0.09	125.01	119.03	123.46	5,132,740
06 Mar 25	124.49000 -5.81	129.12	123.73	127.61	3,090,095
05 Mar 25	130.30000 +3.28	131.72	126.78	127.61	3,285,100
04 Mar 25	127.02000 -4.00	129.94	123.03	127.66	5,528,935
03 Mar 25	131.02000 -5.58	139.25	130.87	137.93	3,224,494
28 Feb 25	136.60001 +3.18	136.77	132.60	133.39	4,363,330
27 Feb 25	133.42000 +1.44	135.59	131.84	133.53	2,760,085
26 Feb 25	131.98000 +1.75	135.23	131.18	131.63	2,720,569
25 Feb 25	130.23000 +0.67	131.61	126.69	129.96	2,614,926
24 Feb 25	129.56000 -0.27	133.21	127.68	131.38	3,562,740
21 Feb 25	129.83000 -8.61	138.87	129.54	138.77	3,518,774
20 Feb 25	138.44000 -0.95	139.53	135.12	139.30	3,030,096
19 Feb 25	139.39000 +2.72	140.55	136.53	136.53	2,903,323
18 Feb 25	136.67000 +3.25	137.41	134.10	136.25	3,219,021
14 Feb 25	133.42000 +5.34	133.92	126.89	128.87	4,278,503
13 Feb 25	128.08000 -0.01	128.68	122.72	125.64	4,829,405
12 Feb 25	128.09000 -1.23	129.95	127.61	127.69	3,334,428
11 Feb 25	129.32001 +1.12	129.57	126.81	128.38	1,522,384
10 Feb 25	128.20000 +0.50	128.73	126.72	128.42	1,759,989
07 Feb 25	127.70000 -1.30	129.69	127.34	129.26	1,557,397
06 Feb 25	129.00000 +1.20	129.00	127.02	128.00	2,327,053
05 Feb 25	127.80000 +2.32	128.29	125.85	126.23	1,797,212
04 Feb 25	125.48000 -0.90	127.67	124.74	127.40	1,901,322
03 Feb 25	126.38000 -0.20	127.05	123.50	124.35	1,907,869
31 Jan 25	126.58000 -0.79	128.31	125.93	128.00	2,363,137
30 Jan 25	127.37000 +1.01	127.75	125.51	126.92	2,419,401
29 Jan 25	126.36000 -0.05	127.15	125.78	126.38	1,958,999
28 Jan 25	126.41000 +4.33	126.64	124.00	124.52	3,627,287
27 Jan 25	122.08000 -4.95	124.72	119.89	122.70	3,448,790
24 Jan 25	127.03000 -0.71	127.55	126.24	127.00	2,102,857
23 Jan 25	127.74000 +1.03	129.10	126.93	127.46	3,047,648
22 Jan 25	126.71000 -0.45	128.33	125.84	128.03	2,599,513
21 Jan 25	127.16000 +1.86	129.10	126.13	127.65	3,341,010
17 Jan 25	125.30000 +2.32	126.26	122.70	124.03	3,899,736
16 Jan 25	122.98000 +1.12	123.55	121.47	123.00	2,888,950
15 Jan 25	121.86000 +2.67	124.15	120.45	122.81	4,736,858
14 Jan 25	119.19000 +4.44	119.28	115.79	116.28	3,172,254
13 Jan 25	114.75000 +2.11	114.99	110.79	111.00	2,205,642
10 Jan 25	112.64000 -2.41	114.73	112.52	113.80	2,474,266
08 Jan 25	115.05000 +3.39	115.16	111.11	111.81	2,298,757
07 Jan 25	111.66000 -0.81	112.88	109.79	112.52	2,569,540
06 Jan 25	112.47000 -0.29	114.36	111.99	113.72	2,054,144
03 Jan 25	112.76000 +1.97	113.68	110.59	111.17	2,132,760
02 Jan 25	110.79000 +1.42	112.46	109.50	110.20	2,069,252
31 Dec 24	109.37000 -0.91	110.77	108.87	110.63	1,316,944
30 Dec 24	110.28000 -0.95	110.76	108.16	109.33	1,180,317
27 Dec 24	111.23000 -1.30	112.52	110.22	111.70	1,360,143
26 Dec 24	112.53000 +0.49	112.69	110.96	111.65	753,117
24 Dec 24	112.04000 +1.50	112.10	110.06	110.55	615,504
23 Dec 24	110.54000 -0.29	110.78	108.88	110.03	1,507,052
20 Dec 24	110.83000 +1.48	111.39	108.33	108.33	5,186,737
19 Dec 24	109.35000 +1.66	110.80	108.53	109.57	2,885,121
18 Dec 24	107.69000 -4.24	112.31	107.53	112.20	2,440,057
17 Dec 24	111.93000 -1.35	112.58	110.52	111.99	2,759,364
16 Dec 24	113.28000 -0.15	114.31	112.56	114.00	1,907,293
13 Dec 24	113.43000 -0.27	114.80	113.12	114.24	1,563,866
12 Dec 24	113.70000 -2.38	116.39	113.70	116.15	2,114,690
11 Dec 24	116.08000 +2.00	116.33	114.91	115.42	2,377,567
10 Dec 24	114.08000 +0.33	115.26	113.52	113.76	1,750,615
09 Dec 24	113.75000 -4.56	118.20	112.90	117.76	3,011,130
06 Dec 24	118.31000 -1.76	120.71	117.57	120.10	1,912,654
05 Dec 24	120.07000 -0.02	120.70	119.25	120.00	2,126,861
04 Dec 24	120.09000 +0.98	120.24	118.81	119.11	2,111,695
03 Dec 24	119.11000 +1.42	119.40	117.64	118.25	2,238,142
02 Dec 24	117.69000 -0.69	118.69	117.29	118.69	2,918,517
29 Nov 24	118.38000 +1.68	118.90	117.38	118.24	1,352,036
27 Nov 24	116.70000 -0.48	117.56	115.84	117.17	1,765,388
26 Nov 24	117.18000 +1.34	117.56	115.91	116.00	1,946,640
25 Nov 24	115.84000 -2.60	118.34	115.06	117.59	2,892,542
22 Nov 24	118.44000 +1.46	118.80	116.37	117.87	4,582,004
21 Nov 24	116.98000 -1.12	119.28	116.94	118.10	2,578,012
20 Nov 24	118.10000 +2.10	118.20	115.09	117.07	3,503,901
19 Nov 24	116.00000 +2.83	116.03	113.00	113.19	2,368,196
18 Nov 24	113.17000 +1.16	113.44	111.73	112.04	1,816,734
15 Nov 24	112.01000 -1.21	113.08	111.14	112.30	2,181,079
14 Nov 24	113.22000 -2.55	116.74	112.44	115.77	2,588,393
13 Nov 24	115.77000 +2.19	116.59	114.17	114.72	2,247,152
12 Nov 24	113.58000 -1.10	115.51	112.32	115.00	1,755,300
11 Nov 24	114.68000 +1.03	115.98	114.04	115.25	1,533,531
08 Nov 24	113.65000 +2.43	114.08	111.01	112.00	2,000,771
07 Nov 24	111.22000 -3.64	115.00	111.14	114.35	2,577,723
06 Nov 24	114.86000 +12.70	115.38	106.18	111.05	5,765,894
05 Nov 24	102.16000 +2.32	102.16	99.90	100.29	2,549,737
04 Nov 24	99.84000 -0.19	101.04	99.40	100.16	1,728,653
01 Nov 24	100.03000 +0.31	101.00	99.80	100.60	1,522,282
31 Oct 24	99.72000 -1.42	101.48	99.10	100.86	2,670,928
30 Oct 24	101.14000 +1.05	101.35	99.81	100.10	3,407,860
29 Oct 24	100.09000 -2.29	101.22	98.83	101.06	2,748,536
28 Oct 24	102.38000 +0.99	102.60	101.31	102.08	2,208,835
25 Oct 24	101.39000 +0.77	101.84	100.68	101.00	1,382,577
24 Oct 24	100.62000 -2.21	102.07	99.15	100.20	1,972,050
23 Oct 24	102.83000 +0.18	103.81	102.50	102.69	1,851,388
22 Oct 24	102.65000 -3.67	105.83	101.83	105.55	2,767,058
21 Oct 24	106.32000 +0.78	106.93	105.72	106.11	1,699,137
18 Oct 24	105.54000 -0.67	106.76	104.74	106.76	1,658,139
17 Oct 24	106.21000 +0.90	106.74	105.58	106.02	2,368,440
16 Oct 24	105.31000 +1.40	105.45	103.92	104.01	1,509,646
15 Oct 24	103.91000 +1.26	104.29	102.21	102.90	2,474,852
14 Oct 24	102.65000 -1.17	104.00	102.19	103.82	2,543,719
11 Oct 24	103.82000 +1.72	104.42	102.14	102.16	1,623,669
10 Oct 24	102.10000 -1.60	103.32	101.62	103.30	1,444,980
09 Oct 24	103.70000 +0.71	104.10	102.60	103.11	1,474,665
08 Oct 24	102.99000 +0.16	104.24	102.94	103.83	1,465,441
07 Oct 24	102.83000 +0.80	103.38	101.39	101.75	1,743,604
04 Oct 24	102.03000 +1.28	103.00	101.03	101.81	2,063,335
03 Oct 24	100.75000 -0.54	102.25	100.14	101.48	2,418,735
02 Oct 24	101.29000 +0.37	102.13	100.03	100.94	1,763,008
01 Oct 24	100.92000 +0.67	101.70	98.90	99.98	2,084,508
30 Sep 24	100.25000 +1.04	100.37	97.86	98.55	2,005,714
27 Sep 24	99.21000 -0.09	99.71	98.59	99.30	1,543,588
26 Sep 24	99.30000 -0.42	100.62	99.02	100.29	1,454,556
25 Sep 24	99.72000 +0.40	100.51	99.38	99.65	1,547,477
24 Sep 24	99.32000 +0.69	99.60	98.04	98.62	3,043,144
23 Sep 24	98.63000 +1.18	98.97	97.23	97.54	2,082,932
20 Sep 24	97.45000 +0.02	98.29	96.52	97.25	6,550,394
19 Sep 24	97.43000 +2.75	97.52	95.46	96.94	2,520,109
18 Sep 24	94.68000 +0.09	95.96	94.26	94.94	1,714,678
17 Sep 24	94.59000 -0.55	95.25	93.51	95.24	2,040,832
16 Sep 24	95.14000 -0.14	96.55	94.13	95.71	2,284,549
13 Sep 24	95.28000 +1.05	95.97	92.77	93.50	2,815,679
12 Sep 24	94.23000 +0.14	95.11	93.60	94.10	1,842,260
11 Sep 24	94.09000 +0.94	94.25	91.03	93.18	1,440,703
10 Sep 24	93.15000 -0.54	94.09	92.20	94.09	2,120,862
09 Sep 24	93.69000 +2.25	94.62	92.53	93.10	1,803,456
06 Sep 24	91.44000 -2.77	94.15	90.71	94.00	4,136,985
05 Sep 24	94.21000 -0.14	94.81	93.05	94.08	3,001,812
04 Sep 24	94.35000 +1.33	94.71	92.58	92.90	2,138,962
03 Sep 24	93.02000 -3.64	97.90	92.45	97.16	3,271,479
30 Aug 24	96.66000 -0.30	97.49	95.31	97.16	3,188,796
29 Aug 24	96.96000 +0.44	97.75	95.66	96.84	1,949,366
28 Aug 24	96.52000 -0.43	98.15	96.18	97.55	1,947,409
27 Aug 24	96.95000 +0.31	97.19	95.42	96.39	1,961,772
26 Aug 24	96.64000 -0.44	97.86	96.58	96.91	1,677,206
23 Aug 24	97.08000 +0.53	97.57	96.41	96.80	1,158,202
22 Aug 24	96.55000 +0.29	97.09	96.07	96.25	1,437,639
21 Aug 24	96.26000 +0.63	96.61	95.55	95.80	1,322,999
20 Aug 24	95.63000 -0.74	96.71	94.92	96.45	1,367,860
19 Aug 24	96.37000 +0.55	96.45	95.40	95.58	1,971,351
16 Aug 24	95.82000 +0.24	96.22	95.19	95.50	1,350,979
15 Aug 24	95.58000 +1.70	95.84	93.91	95.25	2,144,709
14 Aug 24	93.88000 -0.04	95.07	92.94	93.96	1,983,170
13 Aug 24	93.92000 +1.09	93.96	92.63	93.40	3,058,866
12 Aug 24	92.83000 -0.26	93.53	92.21	93.13	2,236,539
09 Aug 24	93.09000 +1.13	93.18	91.19	92.15	1,961,222
08 Aug 24	91.96000 +4.04	92.52	88.52	88.88	3,333,297
07 Aug 24	87.92000 -1.16	90.82	87.64	90.32	2,290,133
06 Aug 24	89.08000 +2.33	91.00	88.00	88.42	3,275,219
05 Aug 24	86.75000 -3.41	87.42	85.39	86.13	6,636,696
02 Aug 24	90.16000 -4.71	93.75	89.81	93.45	4,454,848
01 Aug 24	94.87000 -0.83	97.29	94.10	96.65	3,140,489
31 Jul 24	95.70000 +1.89	96.93	92.66	94.38	4,050,614
30 Jul 24	93.81000 +10.96	94.89	91.09	92.55	7,825,642
29 Jul 24	82.85000 +0.17	83.96	82.21	83.68	3,834,897
26 Jul 24	82.68000 +0.34	83.29	81.41	82.81	2,903,005
25 Jul 24	82.34000 +2.75	83.65	79.63	80.00	5,342,536
24 Jul 24	79.59000 -2.82	82.14	79.49	81.95	2,670,215
23 Jul 24	82.41000 +2.16	82.86	79.91	80.19	3,515,115
22 Jul 24	80.25000 +2.22	80.27	78.34	78.53	4,039,703
19 Jul 24	78.03000 -0.75	78.90	77.49	78.83	1,882,459
18 Jul 24	78.78000 +0.92	78.94	77.22	78.00	4,132,815
17 Jul 24	77.86000 -3.52	80.71	77.84	80.23	2,558,905
16 Jul 24	81.38000 +2.48	81.53	79.40	79.40	3,374,276
15 Jul 24	78.90000 -0.33	79.86	78.79	79.64	2,703,098
12 Jul 24	79.23000 -0.43	80.31	79.10	80.25	2,129,376
11 Jul 24	79.66000 -0.52	80.88	79.42	80.09	2,603,072
10 Jul 24	80.18000 -0.06	81.19	80.11	80.54	2,683,566
09 Jul 24	80.24000 -0.23	81.25	80.17	80.53	1,840,666
08 Jul 24	80.47000 +1.67	80.51	79.27	79.27	2,150,221
05 Jul 24	78.80000 -0.53	79.64	78.00	79.46	1,880,313
03 Jul 24	79.33000 +1.26	79.46	78.00	78.50	1,712,907
02 Jul 24	78.07000 +0.77	78.49	76.85	77.06	2,421,389
01 Jul 24	77.30000 -0.33	78.96	76.92	78.75	3,021,269
28 Jun 24	77.63000 -1.97	80.47	76.83	79.78	6,548,894
27 Jun 24	79.60000 +0.60	79.86	79.00	79.10	2,749,950
26 Jun 24	79.00000 +0.80	79.20	77.70	78.14	2,504,270
25 Jun 24	78.20000 -0.43	79.24	77.49	78.91	4,860,364
24 Jun 24	78.63000 -1.51	81.35	78.11	79.93	4,212,176
21 Jun 24	80.14000 +0.63	80.16	78.89	79.45	4,992,706
20 Jun 24	79.51000 -0.69	80.79	79.23	80.35	3,237,117
18 Jun 24	80.20000 +0.20	80.39	79.28	80.02	1,974,104
17 Jun 24	80.00000 +1.06	80.20	78.54	78.81	2,863,639
14 Jun 24	78.94000 -3.86	81.74	77.74	81.69	4,958,710
13 Jun 24	82.80000 -0.63	83.53	81.79	83.36	2,128,433
12 Jun 24	83.43000 +0.25	84.17	82.55	83.49	2,249,930
11 Jun 24	83.18000 -0.47	83.66	82.33	83.38	1,446,283
10 Jun 24	83.65000 -0.13	84.40	83.31	83.31	2,034,450
07 Jun 24	83.78000 +0.51	84.67	83.34	83.51	2,064,032
06 Jun 24	83.27000 -1.36	85.05	83.16	84.42	1,734,999
05 Jun 24	84.63000 +2.34	84.65	82.40	82.40	1,947,547
04 Jun 24	82.29000 -2.34	84.41	82.16	84.41	2,504,605
03 Jun 24	84.63000 -0.02	85.43	83.50	85.29	2,019,131
31 May 24	84.65000 +0.42	84.70	82.93	84.22	3,389,685
30 May 24	84.23000 +0.16	84.54	83.68	84.22	1,510,195
29 May 24	84.07000 -1.21	85.20	84.01	84.69	1,886,623
28 May 24	85.28000 +0.56	85.52	84.07	85.12	2,496,473
24 May 24	84.72000 +2.30	85.48	83.00	83.25	2,719,884
23 May 24	82.42000 -1.04	83.97	82.21	83.97	2,392,282
22 May 24	83.46000 -1.33	84.60	83.17	84.51	2,659,323
21 May 24	84.79000 +0.73	84.87	83.51	83.92	1,589,208
20 May 24	84.06000 +1.13	84.13	83.21	83.21	1,541,147
17 May 24	82.93000 +0.40	83.07	82.26	83.01	1,332,823
16 May 24	82.53000 -0.22	83.17	82.53	82.76	2,620,921
15 May 24	82.75000 +1.87	82.84	80.95	81.00	2,695,021
14 May 24	80.88000 +0.66	81.08	79.96	80.11	2,030,018
13 May 24	80.22000 -0.65	81.45	79.95	80.99	2,537,796
10 May 24	80.87000 -1.16	82.81	80.74	82.72	3,147,698
09 May 24	82.03000 +0.61	82.03	80.92	81.56	2,359,666
08 May 24	81.42000 +1.59	81.47	80.13	80.23	4,102,972
07 May 24	79.83000 -0.35	80.35	79.61	80.26	4,330,048
06 May 24	80.18000 +1.29	80.20	78.77	79.72	3,253,283
03 May 24	78.89000 +1.79	79.47	76.95	78.21	6,147,936
02 May 24	77.10000 +10.32	77.88	73.92	74.00	8,863,941
01 May 24	66.78000 +0.03	67.88	66.37	66.86	4,582,033
30 Apr 24	66.75000 -0.36	68.34	66.58	66.76	4,954,846
29 Apr 24	67.11000 +0.71	67.85	66.33	66.33	4,336,497
26 Apr 24	66.40000 +1.60	66.57	64.71	64.86	4,071,656
25 Apr 24	64.80000 +0.10	64.94	63.64	64.29	2,279,731
24 Apr 24	64.70000 -0.06	65.49	64.07	65.10	2,836,861
23 Apr 24	64.76000 +1.83	64.78	62.83	63.41	3,002,552
22 Apr 24	62.93000 -0.48	63.76	62.80	63.50	2,394,341
19 Apr 24	63.41000 -0.09	64.34	62.97	64.05	3,072,329
18 Apr 24	63.50000 +0.04	64.35	63.37	63.49	2,294,333
17 Apr 24	63.46000 -0.56	64.44	62.93	64.44	3,088,786
16 Apr 24	64.02000 +0.53	64.75	63.48	63.70	2,640,763
15 Apr 24	63.49000 -0.51	65.53	63.11	65.34	2,729,387
12 Apr 24	64.00000 -1.59	65.64	63.53	65.30	2,997,987
11 Apr 24	65.59000 +0.34	66.00	64.56	65.20	2,296,684
10 Apr 24	65.25000 -0.60	65.66	64.66	65.02	2,813,788
09 Apr 24	65.85000 -0.88	66.79	65.31	66.78	4,817,561
08 Apr 24	66.73000 -0.33	67.42	66.62	67.27	4,440,899
05 Apr 24	67.06000 +1.53	67.11	65.59	65.85	2,417,518
04 Apr 24	65.53000 -0.47	66.83	65.35	66.54	3,506,638
03 Apr 24	66.00000 +0.74	66.65	65.18	65.21	3,705,384
02 Apr 24	65.26000 -0.85	65.86	64.83	65.76	4,865,736
01 Apr 24	66.11000 -2.32	68.56	65.64	68.35	3,349,357
28 Mar 24	68.43000 +0.35	68.74	68.01	68.38	2,893,120
27 Mar 24	68.08000 +0.43	68.28	67.50	68.07	2,345,987
26 Mar 24	67.65000 +0.29	67.88	67.28	67.47	1,903,342
25 Mar 24	67.36000 -0.74	68.38	67.29	68.29	1,764,237
22 Mar 24	68.10000 +0.42	68.37	67.52	67.64	3,035,314
21 Mar 24	67.68000 +0.15	67.97	67.15	67.81	3,789,154
20 Mar 24	67.53000 +0.36	67.96	67.07	67.11	4,558,324
19 Mar 24	67.17000 +0.43	67.39	66.46	66.93	4,269,063
18 Mar 24	66.74000 +0.50	67.15	66.29	66.76	4,039,557
15 Mar 24	66.24000 +0.74	66.24	65.00	65.00	6,494,466
14 Mar 24	65.50000 -0.13	65.79	65.18	65.63	3,675,464
13 Mar 24	65.63000 -0.44	66.09	65.06	65.99	4,364,077
12 Mar 24	66.07000 +1.07	66.20	64.39	65.05	5,843,423
11 Mar 24	65.00000 -2.74	67.95	64.77	67.47	6,324,149
08 Mar 24	67.74000 -1.64	69.55	67.33	69.38	3,655,214
07 Mar 24	69.38000 +0.60	69.49	68.74	69.12	2,510,975
06 Mar 24	68.78000 +0.82	69.27	68.09	68.14	4,685,455
05 Mar 24	67.96000 +0.17	68.33	67.43	67.64	2,954,684
04 Mar 24	67.79000 +0.79	67.97	66.95	67.05	1,922,795
01 Mar 24	67.00000 +0.45	67.24	66.50	66.64	2,172,679
29 Feb 24	66.55000 -0.21	66.92	66.24	66.79	3,676,062
28 Feb 24	66.76000 +0.79	66.90	65.74	65.98	2,343,309
27 Feb 24	65.97000 +0.11	66.19	65.38	65.92	1,981,311
26 Feb 24	65.86000 -0.01	66.29	65.65	66.08	2,650,127
23 Feb 24	65.87000 +0.81	65.94	65.07	65.18	4,348,987
22 Feb 24	65.06000 +1.54	65.12	63.77	63.97	2,705,755
21 Feb 24	63.52000 +0.41	64.00	63.15	63.25	5,369,269
20 Feb 24	63.11000 +0.29	63.65	62.70	62.84	3,709,987
16 Feb 24	62.82000 -0.45	63.92	62.72	63.53	2,686,858
15 Feb 24	63.27000 -0.11	63.69	63.26	63.46	3,241,393
14 Feb 24	63.38000 +1.40	63.43	62.38	62.57	3,361,449
13 Feb 24	61.98000 +3.15	61.98	58.54	60.00	6,244,853
12 Feb 24	58.83000 +0.23	58.87	58.34	58.64	3,656,247
09 Feb 24	58.60000 -0.57	59.40	58.56	59.38	2,449,586
08 Feb 24	59.17000 +0.08	59.32	58.86	59.15	2,164,973
07 Feb 24	59.09000 +0.66	59.42	58.58	58.73	3,043,411
06 Feb 24	58.43000 +0.64	58.49	57.66	57.81	2,144,189
05 Feb 24	57.79000 +0.07	57.97	57.12	57.25	2,611,382
02 Feb 24	57.72000 +0.34	57.94	57.00	57.44	3,097,613
01 Feb 24	57.38000 +1.12	57.42	56.29	56.60	2,302,999
31 Jan 24	56.26000 +0.28	56.89	55.89	56.11	4,398,480
30 Jan 24	55.98000 +0.20	56.17	55.66	55.75	2,936,165
29 Jan 24	55.78000 +0.35	55.79	55.33	55.41	3,034,603
26 Jan 24	55.43000 +0.16	55.61	55.00	55.48	4,240,171
25 Jan 24	55.27000 -1.07	56.57	55.06	56.34	8,717,118
24 Jan 24	56.34000 -0.09	57.03	56.30	56.68	2,391,905
23 Jan 24	56.43000 +0.36	56.76	55.97	56.10	3,870,774
22 Jan 24	56.07000 +0.33	56.54	55.75	55.81	2,003,674
19 Jan 24	55.74000 +0.55	55.92	54.94	55.25	2,045,914
18 Jan 24	55.19000 +1.62	55.28	53.80	53.95	3,098,206
17 Jan 24	53.57000 -0.09	54.16	53.18	53.30	2,264,647
16 Jan 24	53.66000 -1.88	55.35	53.29	55.24	4,604,391
12 Jan 24	55.54000 +0.03	55.90	55.25	55.67	2,259,184
11 Jan 24	55.51000 -0.06	55.75	54.84	55.68	2,361,118
10 Jan 24	55.57000 +1.86	55.68	54.75	55.00	4,226,348
09 Jan 24	53.71000 -0.38	53.94	53.41	53.69	2,656,612
08 Jan 24	54.09000 +0.26	54.13	52.73	53.53	2,524,939
05 Jan 24	53.83000 +1.23	54.25	52.61	52.93	4,005,527
04 Jan 24	52.60000 -0.16	53.42	52.56	53.04	1,695,665
03 Jan 24	52.76000 -0.97	53.80	52.73	53.59	3,080,023
02 Jan 24	53.73000 -0.39	54.13	53.19	53.84	2,344,092
29 Dec 23	54.12000 +0.01	54.41	54.07	54.20	1,964,530
28 Dec 23	54.11000 +0.06	54.22	53.77	54.03	1,527,875
27 Dec 23	54.05000 +0.21	54.08	53.63	53.69	1,478,621
26 Dec 23	53.84000 +0.27	54.07	53.42	53.57	1,066,969
22 Dec 23	53.57000 +0.10	53.91	53.43	53.57	1,352,749
21 Dec 23	53.47000 +0.75	53.68	53.12	53.31	1,694,765
20 Dec 23	52.72000 -0.93	53.73	52.68	53.33	2,075,212
19 Dec 23	53.65000 +0.46	53.88	53.23	53.36	2,694,146
18 Dec 23	53.19000 +0.39	53.48	52.90	52.99	1,921,957
15 Dec 23	52.80000 +0.02	53.26	52.38	52.45	5,428,646
14 Dec 23	52.78000 -1.43	54.53	52.36	54.38	5,529,055
13 Dec 23	54.21000 +0.07	54.49	53.70	54.37	2,626,207
12 Dec 23	54.14000 +0.48	54.23	53.54	53.68	1,455,776
11 Dec 23	53.66000 +0.40	53.90	53.04	53.18	1,464,451
08 Dec 23	53.26000 +0.52	53.35	52.72	52.72	1,634,764
07 Dec 23	52.74000 +0.43	52.83	52.26	52.26	1,988,002
06 Dec 23	52.31000 +0.13	52.89	52.22	52.45	1,496,419
05 Dec 23	52.18000 -0.73	52.84	52.06	52.75	2,116,110
04 Dec 23	52.91000 +0.01	52.94	52.10	52.64	2,722,327
01 Dec 23	52.90000 +0.30	53.24	52.62	52.62	2,005,409
30 Nov 23	52.60000 +1.01	52.67	51.79	51.84	3,258,135
29 Nov 23	51.59000 -0.36	52.35	51.47	52.23	1,955,086
28 Nov 23	51.95000 -0.67	52.96	51.95	52.76	2,083,055
27 Nov 23	52.62000 +0.35	52.71	52.00	52.03	1,984,829
24 Nov 23	52.27000 -0.01	52.55	52.16	52.39	776,291
22 Nov 23	52.28000 +0.26	52.41	51.76	51.96	1,591,817
21 Nov 23	52.02000 +0.54	52.12	51.29	51.39	1,430,366
20 Nov 23	51.48000 +0.01	51.66	51.22	51.56	2,628,232
17 Nov 23	51.47000 -0.06	52.13	51.38	51.71	2,113,768
16 Nov 23	51.53000 -0.02	51.94	51.26	51.55	2,641,176
15 Nov 23	51.55000 +0.04	52.06	51.45	51.62	3,511,510
14 Nov 23	51.51000 +1.17	51.57	50.57	50.85	4,064,500
13 Nov 23	50.34000 +0.79	50.58	49.36	49.60	4,508,386
10 Nov 23	49.55000 +0.79	49.65	48.82	49.09	2,132,236
09 Nov 23	48.76000 +0.42	49.23	48.39	48.57	3,726,824
08 Nov 23	48.34000 +0.07	48.79	47.88	48.58	2,041,132
07 Nov 23	48.27000 -0.46	48.54	48.04	48.38	1,738,811
06 Nov 23	48.73000 +0.75	48.81	47.90	48.19	2,459,667
03 Nov 23	47.98000 -0.27	48.78	47.94	48.78	2,954,656
02 Nov 23	48.25000 +3.53	49.87	47.72	48.11	4,694,296
01 Nov 23	44.72000 +0.62	44.78	43.95	44.31	3,014,020
31 Oct 23	44.10000 +0.50	44.15	43.50	43.50	2,651,481
30 Oct 23	43.60000 +0.51	43.68	43.19	43.50	2,147,794
27 Oct 23	43.09000 -0.38	43.56	42.94	43.41	1,354,292
26 Oct 23	43.47000 +0.24	44.16	43.35	43.35	2,307,770
25 Oct 23	43.23000 -0.27	43.86	43.17	43.65	2,213,969
24 Oct 23	43.50000 -0.05	44.10	43.21	44.10	2,815,402
23 Oct 23	43.55000 +0.11	43.92	43.27	43.36	1,548,511
20 Oct 23	43.44000 -0.27	43.87	43.26	43.78	2,560,837
19 Oct 23	43.71000 -0.64	44.63	43.58	44.24	1,641,581
18 Oct 23	44.35000 -0.89	45.11	44.31	45.10	2,225,885
17 Oct 23	45.24000 +0.64	45.35	44.34	44.41	2,054,045
16 Oct 23	44.60000 +0.23	45.11	44.55	44.72	2,062,610
13 Oct 23	44.37000 -1.08	45.84	44.17	45.36	3,683,716
12 Oct 23	45.45000 -1.02	46.53	45.01	46.47	1,887,706
11 Oct 23	46.47000 +0.01	46.53	46.18	46.50	2,166,467
10 Oct 23	46.46000 +0.04	46.89	46.38	46.86	1,918,899
09 Oct 23	46.42000 +0.46	46.61	45.75	46.54	2,109,225
06 Oct 23	45.96000 +0.33	46.41	45.20	45.49	2,020,984
05 Oct 23	45.63000 -0.09	46.19	45.51	45.51	2,430,321
04 Oct 23	45.72000 +0.20	45.97	45.15	45.31	2,546,210
03 Oct 23	45.52000 +0.10	45.75	45.05	45.16	2,374,880
02 Oct 23	45.42000 -0.83	46.23	45.30	45.95	1,826,800
29 Sep 23	46.25000 -0.23	47.13	46.06	46.85	2,331,706
28 Sep 23	46.48000 +0.40	47.27	46.15	46.32	2,203,931
27 Sep 23	46.08000 +0.27	46.40	45.79	46.13	1,778,924
26 Sep 23	45.81000 -0.49	46.31	45.76	46.10	1,859,661
25 Sep 23	46.30000 +0.50	46.44	45.50	45.55	1,519,180
22 Sep 23	45.80000 -0.27	46.39	45.67	46.03	2,026,849
21 Sep 23	46.07000 -0.47	46.79	45.99	46.39	2,144,587
20 Sep 23	46.54000 -0.58	47.67	46.51	47.46	1,525,415
19 Sep 23	47.12000 +0.03	47.42	46.77	47.09	2,001,625
18 Sep 23	47.09000 +0.41	47.22	46.61	46.67	3,361,525
15 Sep 23	46.68000 -0.41	47.14	46.45	47.02	6,907,163
14 Sep 23	47.09000 +0.01	47.72	46.68	47.38	2,970,466
13 Sep 23	47.08000 -0.64	47.96	46.93	47.63	2,504,067
12 Sep 23	47.72000 -0.12	48.01	47.41	47.53	1,610,573
11 Sep 23	47.84000 +0.19	47.93	47.26	47.89	2,511,031
08 Sep 23	47.65000 -0.55	48.36	47.60	48.10	2,043,874
07 Sep 23	48.20000 -0.23	48.61	48.06	48.37	2,373,938
06 Sep 23	48.43000 +0.12	48.71	48.03	48.38	2,214,633
05 Sep 23	48.31000 -1.38	49.68	48.26	49.62	3,137,923
01 Sep 23	49.69000 +0.22	50.00	49.46	49.93	2,001,645
31 Aug 23	49.47000 -0.25	49.98	49.46	49.73	2,878,504
30 Aug 23	49.72000 +0.41	49.94	49.33	49.45	2,230,913
29 Aug 23	49.31000 +0.45	49.34	48.33	48.69	2,133,066
28 Aug 23	48.86000 +0.68	48.96	48.04	48.28	1,634,007
25 Aug 23	48.18000 +0.06	48.48	47.66	48.29	2,429,258
24 Aug 23	48.12000 -1.02	49.20	48.09	48.94	2,714,761
23 Aug 23	49.14000 +0.45	49.33	48.60	48.79	2,088,640
22 Aug 23	48.69000 +0.12	48.96	48.49	48.86	1,951,880
21 Aug 23	48.57000 -0.21	48.92	48.19	48.92	1,677,641
18 Aug 23	48.78000 +0.17	48.96	48.00	48.16	1,859,354
17 Aug 23	48.61000 -0.24	49.29	48.60	49.10	2,121,172
16 Aug 23	48.85000 +0.08	49.38	48.72	48.73	2,317,020
15 Aug 23	48.77000 -0.45	49.17	48.69	49.00	2,281,783
14 Aug 23	49.22000 -0.22	49.64	49.16	49.32	1,847,479
11 Aug 23	49.44000 -0.40	49.84	49.17	49.77	2,761,615
10 Aug 23	49.84000 +0.05	50.29	49.66	49.91	1,822,272
09 Aug 23	49.79000 -0.71	50.54	49.74	50.54	3,011,438
08 Aug 23	50.50000 +0.05	50.66	50.02	50.35	4,376,227
07 Aug 23	50.45000 +1.40	50.66	49.05	49.42	6,148,962
04 Aug 23	49.05000 +0.87	49.39	48.27	48.39	5,030,826
03 Aug 23	48.18000 +0.13	48.50	47.54	47.95	2,595,726
02 Aug 23	48.05000 -0.94	48.66	47.92	48.65	2,846,886
01 Aug 23	48.99000 -2.15	49.73	47.75	49.73	5,537,365
31 Jul 23	51.14000 +0.71	51.19	50.48	50.66	3,183,685
28 Jul 23	50.43000 +0.25	50.61	49.92	50.47	2,095,551
27 Jul 23	50.18000 -0.30	50.70	49.94	50.63	2,214,420
26 Jul 23	50.48000 +0.26	50.63	50.13	50.17	1,926,625
25 Jul 23	50.22000 +0.15	50.28	49.39	49.78	3,176,247
24 Jul 23	50.07000 +0.16	50.20	49.64	49.95	1,332,822
21 Jul 23	49.91000 -0.48	50.70	49.89	50.67	1,449,506
20 Jul 23	50.39000 +0.65	50.41	49.92	50.12	1,549,796
19 Jul 23	49.74000 -0.36	50.21	49.35	49.90	1,791,101
18 Jul 23	50.10000 -0.10	50.36	49.78	49.96	1,808,950
17 Jul 23	50.20000 +0.80	50.21	49.28	49.34	2,671,703
14 Jul 23	49.40000 -0.31	49.62	48.92	49.62	1,357,999
13 Jul 23	49.71000 +0.05	49.92	49.35	49.66	2,552,638
12 Jul 23	49.66000 -1.04	51.34	49.63	51.32	4,557,498
11 Jul 23	50.70000 +0.46	50.77	49.88	50.25	2,504,028
10 Jul 23	50.24000 +0.84	50.25	49.25	49.26	3,504,312
07 Jul 23	49.40000 +0.45	49.83	48.91	48.94	2,145,703
06 Jul 23	48.95000 +0.05	49.02	48.37	48.64	2,699,081
05 Jul 23	48.90000 -0.23	48.98	48.52	48.78	2,975,690
03 Jul 23	49.13000 -0.43	49.60	49.09	49.19	877,371
30 Jun 23	49.56000 +0.80	49.68	49.01	49.48	2,480,403
29 Jun 23	48.76000 +0.65	48.91	48.00	48.06	2,473,218
28 Jun 23	48.11000 +0.01	48.34	47.96	48.18	2,135,134
27 Jun 23	48.10000 +1.42	48.14	46.71	46.77	3,096,192
26 Jun 23	46.68000 +0.33	46.81	46.44	46.53	1,764,732
23 Jun 23	46.35000 -0.21	46.63	45.96	46.10	4,689,254
22 Jun 23	46.56000 -0.60	46.97	46.17	46.87	2,811,570
21 Jun 23	47.16000 +0.59	47.31	46.40	46.62	2,581,966
20 Jun 23	46.57000 +0.59	46.88	45.95	45.95	3,457,800
16 Jun 23	45.98000 -0.06	46.70	45.81	46.31	2,980,240
15 Jun 23	46.04000 +0.34	46.29	45.54	45.59	1,949,542
14 Jun 23	45.70000 -0.31	46.24	45.56	46.24	2,063,941
13 Jun 23	46.01000 -0.17	46.51	45.82	46.08	2,328,188
12 Jun 23	46.18000 +0.24	46.33	45.72	45.97	1,568,727
09 Jun 23	45.94000 -0.41	46.55	45.67	46.52	1,929,289
08 Jun 23	46.35000 +0.18	46.67	46.06	46.06	1,965,268
07 Jun 23	46.17000 +0.88	46.37	45.36	45.36	2,273,293
06 Jun 23	45.29000 +0.49	45.43	44.69	44.80	1,996,035
05 Jun 23	44.80000 -0.33	45.45	44.29	45.45	2,398,400
02 Jun 23	45.13000 +1.40	45.27	44.08	44.18	4,483,060
01 Jun 23	43.73000 +0.98	44.03	42.71	43.14	3,480,602
31 May 23	42.75000 -0.73	43.39	42.17	43.33	6,892,896
30 May 23	43.48000 -0.02	43.67	42.84	43.50	2,919,497
26 May 23	43.50000 +0.24	43.72	43.26	43.27	2,731,815
25 May 23	43.26000 +0.02	43.54	42.90	43.24	2,388,554
24 May 23	43.24000 -0.53	43.55	43.01	43.51	1,641,168
23 May 23	43.77000 -1.05	44.67	43.76	44.43	2,162,287
22 May 23	44.82000 -0.14	45.14	44.72	44.84	1,946,242
19 May 23	44.96000 -0.22	45.59	44.60	45.45	1,744,055
18 May 23	45.18000 +0.51	45.21	44.24	44.51	1,596,394
17 May 23	44.67000 +0.43	45.01	44.38	44.94	1,777,557
16 May 23	44.24000 -0.29	44.47	44.04	44.32	1,987,393
15 May 23	44.53000 +0.57	44.64	43.90	44.18	1,724,881
12 May 23	43.96000 +0.00	44.59	43.69	44.24	1,834,588
11 May 23	43.96000 -0.30	44.06	43.41	43.88	1,681,685
10 May 23	44.26000 -0.50	45.22	44.06	45.00	3,308,586
09 May 23	44.76000 +0.95	44.78	43.97	44.12	5,901,035
08 May 23	43.81000 -0.19	44.50	43.58	44.26	2,162,167
05 May 23	44.00000 +0.73	44.10	43.46	43.71	3,155,361
04 May 23	43.27000 -1.43	44.66	42.94	44.60	2,951,952
03 May 23	44.70000 -0.26	45.32	44.50	45.00	3,174,553
02 May 23	44.96000 +0.66	45.70	43.74	45.35	4,539,837
01 May 23	44.30000 +0.01	45.31	44.25	44.29	4,126,272
28 Apr 23	44.29000 +0.56	44.33	43.45	43.52	3,270,341
27 Apr 23	43.73000 +1.32	43.75	42.47	42.68	2,663,120
26 Apr 23	42.41000 -0.58	43.16	42.23	43.05	2,423,272
25 Apr 23	42.99000 -0.28	43.54	42.72	43.09	2,392,279
24 Apr 23	43.27000 +0.34	43.28	42.82	43.00	3,138,120
21 Apr 23	42.93000 -0.27	43.32	42.62	43.31	1,666,682
20 Apr 23	43.20000 -0.08	43.52	42.97	43.12	1,898,730
19 Apr 23	43.28000 -0.08	43.49	42.88	43.29	1,802,288
18 Apr 23	43.36000 +0.49	43.53	42.63	42.97	3,079,404
17 Apr 23	42.87000 +0.33	42.99	42.49	42.99	2,135,444
14 Apr 23	42.54000 -0.98	42.75	42.12	42.54	3,880,799
13 Apr 23	43.52000 +0.11	43.71	43.08	43.38	2,258,548
12 Apr 23	43.41000 +0.75	43.67	42.93	42.93	3,075,098
11 Apr 23	42.66000 +0.54	43.01	42.27	42.38	3,548,015
10 Apr 23	42.12000 +0.57	42.14	41.40	41.40	2,641,377
06 Apr 23	41.55000 -0.56	42.20	41.51	41.94	2,736,751
05 Apr 23	42.11000 -0.01	42.23	41.67	41.98	5,486,010
04 Apr 23	42.12000 -0.85	42.91	41.65	42.80	2,611,077
03 Apr 23	42.97000 +0.60	43.04	42.26	42.26	2,904,683
31 Mar 23	42.37000 +0.43	42.90	41.97	42.90	2,712,341
30 Mar 23	41.94000 +0.13	42.07	41.60	42.02	2,144,062
29 Mar 23	41.81000 +0.69	41.85	41.30	41.64	1,851,086
28 Mar 23	41.12000 +0.36	41.19	40.68	40.73	2,825,757
27 Mar 23	40.76000 +0.51	40.98	40.47	40.77	1,963,017
24 Mar 23	40.25000 +0.06	40.37	39.24	39.76	2,387,353
23 Mar 23	40.19000 -0.32	41.00	39.91	40.37	3,417,160
22 Mar 23	40.51000 -0.04	41.33	40.48	40.62	4,330,978
21 Mar 23	40.55000 +1.07	41.13	40.16	40.37	5,558,369
20 Mar 23	39.48000 +0.27	40.01	39.25	39.25	5,920,066
17 Mar 23	39.21000 -1.24	40.40	38.97	40.20	7,541,331
16 Mar 23	40.45000 +1.07	40.62	38.83	39.01	5,196,389
15 Mar 23	39.38000 -1.40	39.90	38.17	39.77	5,743,332
14 Mar 23	40.78000 +0.75	41.27	40.29	40.80	3,872,262
13 Mar 23	40.03000 -0.81	40.62	39.61	40.27	4,438,213
10 Mar 23	40.84000 -1.22	42.00	40.31	41.96	4,154,052
09 Mar 23	42.06000 -1.67	43.98	41.88	43.98	5,598,178
08 Mar 23	43.73000 +0.38	43.74	43.11	43.43	3,865,637
07 Mar 23	43.35000 -0.41	43.91	43.34	43.76	4,328,393
06 Mar 23	43.76000 +0.01	44.18	43.44	43.78	3,575,617
03 Mar 23	43.75000 +0.40	43.90	43.05	43.63	3,189,039
02 Mar 23	43.35000 +0.55	43.41	42.24	42.58	3,253,285
01 Mar 23	42.80000 +0.62	42.89	41.94	42.19	3,331,820
28 Feb 23	42.18000 -0.14	44.37	41.90	42.25	4,889,397
27 Feb 23	42.32000 +0.36	42.49	42.02	42.31	1,995,439
24 Feb 23	41.96000 -0.07	42.06	41.26	41.58	2,847,693
23 Feb 23	42.03000 +0.04	42.67	41.75	42.24	4,853,477
22 Feb 23	41.99000 -0.10	42.69	41.84	41.91	2,293,452
21 Feb 23	42.09000 -0.93	43.11	41.99	43.02	2,345,103
17 Feb 23	43.02000 +0.07	43.16	42.65	42.93	2,012,453
16 Feb 23	42.95000 -0.46	43.83	42.83	42.97	2,836,630
15 Feb 23	43.41000 +0.39	43.43	42.32	42.50	3,131,994
14 Feb 23	43.02000 +1.94	43.20	39.28	40.30	5,376,038
13 Feb 23	41.08000 +0.56	41.33	40.62	40.62	4,347,918
10 Feb 23	40.52000 +0.07	40.58	39.99	40.41	2,981,873
09 Feb 23	40.45000 -0.39	41.42	40.45	41.07	2,302,113
08 Feb 23	40.84000 -0.02	40.95	40.57	40.57	1,979,330
07 Feb 23	40.86000 +0.90	40.98	39.79	39.91	2,267,030
06 Feb 23	39.96000 +0.10	39.97	39.49	39.71	1,744,556
03 Feb 23	39.86000 -0.37	40.50	39.67	40.10	2,086,589
02 Feb 23	40.23000 -0.36	40.72	39.86	40.62	2,309,287
01 Feb 23	40.59000 -0.10	40.77	39.94	40.47	2,352,309
31 Jan 23	40.69000 +0.50	40.70	39.85	40.22	1,823,392
30 Jan 23	40.19000 -0.21	40.56	40.03	40.08	1,487,047
27 Jan 23	40.40000 -0.42	41.10	40.29	40.72	1,720,701
26 Jan 23	40.82000 +1.21	40.84	39.49	39.92	2,243,793
25 Jan 23	39.61000 +0.20	39.67	38.73	38.97	1,781,330
24 Jan 23	39.41000 -0.02	39.76	38.84	39.39	2,589,532
23 Jan 23	39.43000 +0.73	39.50	38.70	38.81	2,483,536
20 Jan 23	38.70000 +0.27	38.76	38.31	38.63	1,698,039
19 Jan 23	38.43000 -1.10	39.32	38.40	39.22	2,456,282
18 Jan 23	39.53000 -1.08	40.91	39.49	40.91	2,708,287
17 Jan 23	40.61000 -0.14	40.98	40.38	40.69	1,900,296
13 Jan 23	40.75000 +0.08	40.85	39.93	40.19	1,518,817
12 Jan 23	40.67000 +0.28	41.02	40.39	40.50	2,736,316
11 Jan 23	40.39000 -0.16	40.97	40.30	40.72	2,372,948
10 Jan 23	40.55000 +0.47	40.56	39.65	39.86	1,615,316
09 Jan 23	40.08000 -0.38	40.99	40.00	40.73	1,943,617
06 Jan 23	40.46000 +1.14	40.61	39.70	39.75	2,511,469
05 Jan 23	39.32000 -0.23	39.55	39.08	39.37	1,523,913
04 Jan 23	39.55000 +0.49	39.73	39.08	39.11	2,553,255
03 Jan 23	39.06000 -0.35	39.61	38.84	39.40	2,088,558
30 Dec 22	39.41000 +0.02	39.48	38.99	39.17	1,572,342
29 Dec 22	39.39000 +0.67	39.49	38.85	38.91	2,210,279
28 Dec 22	38.72000 -0.68	39.60	38.72	39.35	2,265,962
27 Dec 22	39.40000 +0.34	39.69	39.12	39.25	2,134,079
23 Dec 22	39.06000 +0.52	39.12	38.42	38.42	2,059,612
22 Dec 22	38.54000 -0.51	38.82	37.96	38.67	2,499,381
21 Dec 22	39.05000 +0.77	39.31	38.60	38.77	3,264,103
20 Dec 22	38.28000 +0.70	38.54	37.61	37.61	2,648,116
19 Dec 22	37.58000 -0.55	38.37	37.26	38.13	1,875,599
16 Dec 22	38.13000 +0.20	38.29	37.25	37.67	4,267,606
15 Dec 22	37.93000 -1.07	38.51	37.81	38.38	2,437,588
14 Dec 22	39.00000 -0.21	39.44	38.76	39.26	3,362,860
13 Dec 22	39.21000 +0.33	39.78	38.90	39.61	3,236,292
12 Dec 22	38.88000 +0.88	38.88	37.92	38.33	2,956,396
09 Dec 22	38.00000 +0.36	38.15	37.48	37.64	3,043,254
08 Dec 22	37.64000 -0.23	38.38	37.53	38.27	1,344,810
07 Dec 22	37.87000 +0.00	38.34	37.74	37.77	1,266,303
06 Dec 22	37.87000 -0.67	39.05	37.62	38.78	2,116,975
05 Dec 22	38.54000 -0.54	39.25	38.31	38.83	2,296,950
02 Dec 22	39.08000 +0.67	39.15	37.82	37.86	3,722,143
01 Dec 22	38.41000 +0.74	38.49	37.51	37.87	2,629,724
30 Nov 22	37.67000 +0.45	37.74	36.83	37.23	4,229,146
29 Nov 22	37.22000 +0.19	37.35	36.96	37.15	1,344,056
28 Nov 22	37.03000 -1.01	37.69	36.82	37.61	1,957,276
25 Nov 22	38.04000 +0.02	38.25	37.88	38.07	713,942
23 Nov 22	38.02000 -0.21	38.45	37.77	38.33	1,479,414
22 Nov 22	38.23000 +0.96	38.31	37.51	37.63	2,621,261
21 Nov 22	37.27000 +0.17	37.30	36.66	37.00	1,865,602
18 Nov 22	37.10000 +0.63	37.24	36.74	37.05	2,542,930
17 Nov 22	36.47000 -0.37	36.51	34.80	36.20	2,295,714
16 Nov 22	36.84000 +0.29	37.04	36.22	36.39	4,513,500
15 Nov 22	36.55000 -0.10	37.26	36.47	37.12	4,320,203
14 Nov 22	36.65000 -0.78	37.61	36.64	37.19	2,971,884
11 Nov 22	37.43000 -0.87	39.24	37.38	38.43	3,631,918
10 Nov 22	38.30000 +1.96	38.39	37.13	37.21	4,263,830
09 Nov 22	36.34000 -0.50	37.32	36.29	36.57	3,608,707
08 Nov 22	36.84000 +0.23	37.31	36.45	36.83	2,574,466
07 Nov 22	36.61000 +0.57	36.64	36.16	36.30	2,440,934
04 Nov 22	36.04000 +0.81	36.54	35.41	35.60	5,309,441
03 Nov 22	35.23000 -0.11	35.91	34.70	34.95	2,788,080
02 Nov 22	35.34000 -1.15	36.81	35.30	36.41	4,384,131
01 Nov 22	36.49000 +0.94	36.53	35.60	35.94	4,343,372
31 Oct 22	35.55000 -0.62	35.60	34.18	34.70	6,714,197
28 Oct 22	36.17000 +1.08	36.18	35.02	35.24	7,638,680
27 Oct 22	35.09000 +0.38	35.71	35.01	35.08	2,976,231
26 Oct 22	34.71000 -0.86	36.05	34.62	35.87	4,502,935
25 Oct 22	35.57000 +0.17	35.67	34.88	35.25	3,021,638
24 Oct 22	35.40000 +0.03	35.89	35.00	35.65	4,108,872
21 Oct 22	35.37000 +1.35	35.42	33.99	34.00	3,365,873
20 Oct 22	34.02000 -0.22	34.96	33.99	34.30	5,165,290
19 Oct 22	34.24000 +0.63	34.34	33.36	33.46	4,675,420
18 Oct 22	33.61000 +0.68	33.91	33.31	33.73	2,343,693
17 Oct 22	32.93000 +0.64	33.39	32.65	33.00	3,282,574
14 Oct 22	32.29000 -0.60	33.33	32.13	33.20	1,818,967
13 Oct 22	32.89000 +0.78	33.08	31.30	31.58	2,607,113
12 Oct 22	32.11000 -0.89	32.85	31.70	32.72	3,847,573
11 Oct 22	33.00000 +0.06	33.49	32.51	32.87	2,395,415
10 Oct 22	32.94000 +0.40	33.53	32.63	32.96	2,883,089
07 Oct 22	32.54000 -0.66	33.01	32.26	32.93	2,232,073
06 Oct 22	33.20000 -0.13	33.66	32.88	33.06	1,778,741
05 Oct 22	33.33000 -0.18	33.72	32.82	32.98	2,426,078
04 Oct 22	33.51000 +1.42	33.57	32.70	32.70	2,083,393
03 Oct 22	32.09000 +1.16	32.28	31.18	31.44	2,266,662
30 Sep 22	30.93000 -0.01	31.67	30.65	30.78	4,017,388
29 Sep 22	30.94000 -0.91	31.52	30.59	31.47	2,609,891
28 Sep 22	31.85000 +0.75	32.05	31.05	31.33	2,062,382
27 Sep 22	31.10000 +0.06	31.69	30.69	31.50	2,407,408
26 Sep 22	31.04000 -0.79	31.89	30.94	31.66	2,466,168
23 Sep 22	31.83000 -0.96	32.36	31.41	32.25	2,890,218
22 Sep 22	32.79000 -0.64	33.59	32.54	33.57	2,422,173
21 Sep 22	33.43000 -0.85	34.86	33.43	34.78	2,789,311
20 Sep 22	34.28000 +0.06	34.49	33.73	34.01	2,752,646
19 Sep 22	34.22000 +0.61	34.52	33.40	33.41	2,523,104
16 Sep 22	33.61000 -0.68	33.83	32.99	33.71	5,014,528
15 Sep 22	34.29000 -1.03	35.28	34.15	34.90	2,992,494
14 Sep 22	35.32000 +0.12	35.72	34.24	35.30	3,310,514
13 Sep 22	35.20000 -1.82	36.37	35.02	36.17	2,271,476
12 Sep 22	37.02000 +0.61	37.07	36.34	36.63	3,904,501
09 Sep 22	36.41000 +0.56	36.49	35.87	36.15	2,290,583
08 Sep 22	35.85000 +0.49	35.90	34.83	35.17	2,117,379
07 Sep 22	35.36000 +0.63	35.47	34.46	34.62	3,059,161
06 Sep 22	34.73000 -0.29	35.39	34.55	35.18	2,031,963
02 Sep 22	35.02000 -0.03	35.89	34.91	35.54	1,866,174
01 Sep 22	35.05000 -0.38	35.25	34.46	35.08	2,884,098
31 Aug 22	35.43000 -0.44	36.10	35.40	35.93	2,433,059
30 Aug 22	35.87000 -0.73	36.81	35.41	36.66	2,335,742
29 Aug 22	36.60000 -0.06	36.98	36.18	36.43	1,751,643
26 Aug 22	36.66000 -1.12	37.99	36.66	37.99	1,398,640
25 Aug 22	37.78000 +0.75	37.82	37.11	37.26	1,736,171
24 Aug 22	37.03000 +0.35	37.21	36.70	36.77	1,636,069
23 Aug 22	36.68000 +0.20	37.14	36.51	36.65	2,563,312
22 Aug 22	36.48000 -1.12	37.14	36.45	36.85	1,870,064
19 Aug 22	37.60000 -0.84	38.32	37.41	38.23	1,992,897
18 Aug 22	38.44000 -0.01	38.83	38.29	38.42	2,449,394
17 Aug 22	38.45000 -0.28	38.50	37.94	38.17	3,410,253
16 Aug 22	38.73000 +0.01	38.96	38.62	38.75	2,658,642
15 Aug 22	38.72000 +0.17	38.99	38.18	38.26	3,293,363
12 Aug 22	38.55000 +0.32	38.65	38.18	38.45	4,392,476
11 Aug 22	38.23000 +0.32	38.62	38.05	38.24	3,013,934
10 Aug 22	37.91000 +0.47	38.35	37.83	38.00	4,123,001
09 Aug 22	37.44000 -0.12	37.73	37.17	37.57	3,156,981
08 Aug 22	37.56000 +0.50	37.79	37.19	37.38	5,912,826
05 Aug 22	37.06000 -0.05	37.17	36.28	36.70	1,792,470
04 Aug 22	37.11000 -0.12	38.07	36.65	36.76	3,053,755
03 Aug 22	37.23000 +0.03	37.48	36.88	37.48	5,317,845
02 Aug 22	37.20000 -0.15	37.69	36.93	37.22	3,503,594
01 Aug 22	37.35000 +0.22	37.64	36.85	36.96	5,958,101
29 Jul 22	37.13000 +1.09	37.15	35.87	36.18	4,008,048
28 Jul 22	36.04000 +0.87	36.08	35.06	35.34	2,431,504
27 Jul 22	35.17000 +0.34	35.93	34.73	35.44	3,038,290
26 Jul 22	34.83000 +0.00	35.11	34.51	34.80	3,012,386
25 Jul 22	34.83000 +0.47	34.99	34.35	34.51	2,449,996
22 Jul 22	34.36000 -0.39	35.04	34.08	34.80	1,845,106
21 Jul 22	34.75000 -0.10	34.83	34.32	34.48	2,456,872
20 Jul 22	34.85000 +0.37	35.06	34.24	34.46	2,191,595
19 Jul 22	34.48000 +1.48	34.54	33.25	33.25	2,814,247
18 Jul 22	33.00000 -0.32	34.44	32.81	33.82	2,877,404
15 Jul 22	33.32000 +0.27	33.78	33.10	33.70	2,074,540
14 Jul 22	33.05000 -0.13	33.10	32.29	32.46	2,398,838
13 Jul 22	33.18000 -0.23	33.37	32.65	32.81	2,849,508
12 Jul 22	33.41000 +0.47	33.82	32.58	32.66	3,367,129
11 Jul 22	32.94000 +0.20	32.94	32.37	32.42	2,641,051
08 Jul 22	32.74000 +0.19	33.16	32.50	32.87	2,562,837
07 Jul 22	32.55000 +0.61	32.90	32.24	32.41	1,812,213
06 Jul 22	31.94000 +0.84	32.15	30.93	31.18	2,540,111
05 Jul 22	31.10000 -0.70	31.17	30.05	31.03	3,444,653
01 Jul 22	31.80000 +0.35	32.10	30.97	31.39	3,909,130
30 Jun 22	31.45000 +0.13	31.74	30.46	30.73	2,869,333
29 Jun 22	31.32000 -0.56	32.14	30.92	31.98	1,431,789
28 Jun 22	31.88000 +0.08	32.78	31.77	32.10	1,728,795
27 Jun 22	31.80000 -0.38	32.50	31.67	32.38	1,890,714
24 Jun 22	32.18000 +1.48	32.23	30.84	31.02	2,736,460
23 Jun 22	30.70000 -0.73	31.57	29.84	31.46	2,668,408
22 Jun 22	31.43000 -0.23	31.78	30.77	30.88	1,754,226
21 Jun 22	31.66000 +0.14	32.34	31.59	32.28	2,409,472
17 Jun 22	31.52000 +0.72	31.76	30.55	30.95	4,905,404
16 Jun 22	30.80000 -1.91	31.92	30.70	31.75	2,989,302
15 Jun 22	32.71000 +0.51	33.37	32.29	32.67	3,476,636
14 Jun 22	32.20000 +0.01	32.88	31.59	32.39	3,513,419
13 Jun 22	32.19000 -1.79	33.06	31.96	33.06	2,575,228
10 Jun 22	33.98000 -1.19	34.71	33.73	34.24	3,181,426
09 Jun 22	35.17000 -1.30	36.13	35.14	36.05	1,922,064
08 Jun 22	36.47000 -0.96	37.35	36.39	36.93	1,963,072
07 Jun 22	37.43000 +0.78	37.45	36.10	36.32	1,656,859
06 Jun 22	36.65000 +0.02	37.10	36.51	37.00	1,818,122
03 Jun 22	36.63000 -0.36	37.06	36.11	36.62	1,900,757
02 Jun 22	36.99000 +1.31	37.01	35.42	35.82	3,513,679
01 Jun 22	35.68000 -0.09	36.10	34.74	36.07	2,435,042
31 May 22	35.77000 -0.26	36.03	35.22	35.71	5,121,829
27 May 22	36.03000 +1.42	36.03	34.89	34.93	1,874,515
26 May 22	34.61000 +0.66	34.93	34.30	34.43	2,090,719
25 May 22	33.95000 +0.24	34.22	33.32	33.46	1,636,484
24 May 22	33.71000 -0.59	34.16	32.75	34.06	1,509,298
23 May 22	34.30000 +1.14	34.48	33.08	33.64	2,246,082
20 May 22	33.16000 -0.29	33.78	32.23	33.75	2,852,253
19 May 22	33.45000 -0.14	34.18	33.00	33.20	3,319,421
18 May 22	33.59000 -1.65	35.25	33.42	34.81	2,277,536
17 May 22	35.24000 +1.18	35.33	34.52	34.74	1,828,737
16 May 22	34.06000 +0.27	34.58	33.64	33.69	2,083,106
13 May 22	33.79000 +0.94	34.07	33.28	33.33	2,323,740
12 May 22	32.85000 -0.69	33.52	31.94	33.35	3,072,137
11 May 22	33.54000 -0.44	34.69	33.28	34.03	2,327,037
10 May 22	33.98000 +0.71	34.51	33.17	33.67	4,580,492
09 May 22	33.27000 -1.76	34.69	33.05	34.52	3,675,531
06 May 22	35.03000 -0.39	35.31	34.22	35.27	3,061,119
05 May 22	35.42000 -1.14	36.50	34.87	36.26	2,463,673
04 May 22	36.56000 +1.57	36.60	34.56	34.93	3,614,483
03 May 22	34.99000 +1.15	35.70	33.49	34.35	3,962,829
02 May 22	33.84000 -0.28	34.34	32.91	34.12	3,492,482
29 Apr 22	34.12000 -0.83	35.21	33.97	34.93	2,090,199
28 Apr 22	34.95000 +0.55	35.15	33.93	34.77	1,892,467
27 Apr 22	34.40000 +0.14	34.57	33.37	34.22	3,115,756
26 Apr 22	34.26000 -0.56	34.96	34.25	34.63	3,179,392
25 Apr 22	34.82000 -0.14	34.85	33.76	34.69	3,184,839
22 Apr 22	34.96000 -0.71	35.77	34.87	35.50	1,802,861
21 Apr 22	35.67000 -1.17	37.53	35.53	37.20	2,232,789
20 Apr 22	36.84000 +0.20	37.20	36.58	36.77	1,645,318
19 Apr 22	36.64000 +1.20	36.79	35.49	35.55	2,149,132
18 Apr 22	35.44000 -0.04	35.88	35.17	35.42	1,728,360
14 Apr 22	35.48000 +0.20	35.92	35.34	35.41	2,242,265
13 Apr 22	35.28000 +0.60	35.46	34.80	34.86	1,812,032
12 Apr 22	34.68000 +0.45	34.94	34.23	34.36	1,832,156
11 Apr 22	34.23000 -0.29	35.03	34.14	34.50	1,617,665
08 Apr 22	34.52000 +0.10	35.06	34.22	34.55	1,908,585
07 Apr 22	34.42000 +0.26	34.51	33.47	33.97	2,184,209
06 Apr 22	34.16000 -0.29	34.57	33.85	34.22	2,353,262
05 Apr 22	34.45000 -1.37	35.96	34.29	35.68	3,234,525
04 Apr 22	35.82000 -0.50	36.49	35.72	36.45	1,757,738
01 Apr 22	36.32000 +0.38	36.40	35.78	36.11	1,676,476
31 Mar 22	35.94000 -0.50	36.93	35.91	36.21	2,318,038
30 Mar 22	36.44000 -0.44	36.90	36.05	36.81	2,309,225
29 Mar 22	36.88000 +0.39	37.01	36.38	36.75	2,106,265
28 Mar 22	36.49000 -0.51	36.83	35.99	36.79	1,686,726
25 Mar 22	37.00000 -0.02	37.44	36.79	37.09	1,231,840
24 Mar 22	37.02000 +0.29	37.09	36.38	36.92	2,370,937
23 Mar 22	36.73000 -0.59	37.33	36.33	37.09	2,184,571
22 Mar 22	37.32000 +1.44	37.66	35.99	36.00	4,670,662
21 Mar 22	35.88000 +0.15	35.90	34.97	35.59	2,385,706
18 Mar 22	35.73000 +0.79	35.81	34.56	35.48	6,064,653
17 Mar 22	34.94000 +0.01	35.20	34.41	34.41	2,161,248
16 Mar 22	34.93000 +0.83	35.07	34.10	34.56	3,011,804
15 Mar 22	34.10000 +0.68	34.30	33.48	33.67	2,826,405
14 Mar 22	33.42000 -0.31	33.99	33.09	33.81	2,330,819
11 Mar 22	33.73000 -0.55	35.15	33.66	34.55	2,563,814
10 Mar 22	34.28000 +0.30	34.61	33.31	33.40	1,873,688
09 Mar 22	33.98000 +1.05	34.44	33.57	33.66	2,609,853
08 Mar 22	32.93000 +0.51	34.22	32.40	32.82	3,188,796
07 Mar 22	32.42000 -1.43	34.28	32.35	34.01	4,347,612
04 Mar 22	33.85000 -1.00	34.77	33.31	34.41	3,417,150
03 Mar 22	34.85000 -0.28	35.47	34.23	35.36	3,488,294
02 Mar 22	35.13000 +2.02	35.51	33.54	33.56	4,966,002
01 Mar 22	33.11000 -2.81	36.01	32.88	35.82	6,908,501
28 Feb 22	35.92000 +0.17	36.68	35.29	35.30	6,708,847
25 Feb 22	35.75000 +1.37	35.93	34.50	34.50	3,492,999
24 Feb 22	34.38000 +0.57	34.42	32.68	33.02	4,188,761
23 Feb 22	33.81000 -0.60	34.81	33.79	34.65	2,743,721
22 Feb 22	34.41000 -0.15	35.11	34.12	34.64	3,130,760
18 Feb 22	34.56000 -0.42	35.35	34.43	34.93	3,063,577
17 Feb 22	34.98000 -0.75	35.37	34.76	35.17	1,920,946
16 Feb 22	35.73000 +0.74	35.93	34.80	34.88	2,681,998
15 Feb 22	34.99000 +0.92	35.55	34.25	34.25	3,309,819
14 Feb 22	34.07000 -0.27	34.69	33.94	34.35	2,353,892
11 Feb 22	34.34000 -0.22	35.14	33.93	34.43	2,930,454
10 Feb 22	34.56000 +0.09	35.54	34.03	34.16	2,426,563
09 Feb 22	34.47000 +0.96	34.69	33.89	33.99	3,098,392
08 Feb 22	33.51000 +0.68	33.57	32.75	33.15	3,374,381
07 Feb 22	32.83000 +0.65	33.33	32.16	32.29	4,857,985
04 Feb 22	32.18000 -0.34	32.51	31.64	32.32	4,698,423
03 Feb 22	32.52000 -0.09	33.17	32.42	33.09	3,291,393
02 Feb 22	32.61000 +0.99	32.87	31.91	32.08	5,159,703
01 Feb 22	31.62000 +0.53	31.65	30.85	31.12	6,089,559
31 Jan 22	31.09000 +0.33	31.17	30.19	30.40	4,605,901
28 Jan 22	30.76000 +0.12	30.88	29.35	30.47	4,743,621
27 Jan 22	30.64000 -0.98	32.50	30.40	32.04	3,769,534
26 Jan 22	31.62000 -0.61	33.00	31.21	32.60	3,066,916
25 Jan 22	32.23000 -0.59	32.68	31.13	32.17	3,943,557
24 Jan 22	32.82000 +0.19	33.02	31.13	31.89	2,627,705
21 Jan 22	32.63000 -0.95	33.48	32.34	33.48	2,816,266
20 Jan 22	33.58000 -0.25	34.38	33.54	33.87	2,650,271
19 Jan 22	33.83000 -0.49	34.35	33.67	34.34	2,090,922
18 Jan 22	34.32000 -0.75	35.05	34.03	34.80	2,414,658
14 Jan 22	35.07000 +0.69	35.09	33.81	34.01	2,453,534
13 Jan 22	34.38000 +0.47	34.92	34.03	34.06	2,598,849
12 Jan 22	33.91000 -0.01	34.49	33.81	34.18	1,861,834
11 Jan 22	33.92000 -0.06	34.36	33.34	33.96	2,696,510
10 Jan 22	33.98000 -0.03	34.39	33.44	34.11	5,001,426
07 Jan 22	34.01000 +0.36	34.62	33.34	33.78	3,594,960
06 Jan 22	33.65000 +0.33	34.08	33.36	33.78	2,997,933
05 Jan 22	33.32000 -0.21	34.30	33.28	33.81	3,357,181
04 Jan 22	33.53000 +1.20	33.69	32.45	32.69	2,892,123
03 Jan 22	32.33000 +0.50	32.77	31.99	32.00	2,015,649
31 Dec 21	31.83000 +0.19	31.95	31.42	31.65	1,270,427
30 Dec 21	31.64000 +0.01	32.02	31.53	31.55	1,127,406
29 Dec 21	31.63000 -0.01	31.73	31.24	31.42	1,225,999
28 Dec 21	31.64000 +0.29	31.71	31.16	31.16	1,293,061
27 Dec 21	31.35000 +0.22	31.41	30.77	31.00	1,125,887
23 Dec 21	31.13000 +0.83	31.23	30.32	30.39	2,557,603
22 Dec 21	30.30000 -0.29	30.75	30.05	30.59	3,817,181
21 Dec 21	30.59000 +1.33	31.06	29.29	29.41	2,950,138
20 Dec 21	29.26000 -0.70	29.33	28.51	29.16	1,752,092
17 Dec 21	29.96000 +0.48	30.08	28.98	29.50	4,168,962
16 Dec 21	29.48000 -0.51	30.65	29.38	30.27	2,002,599
15 Dec 21	29.99000 +0.31	30.03	29.34	29.85	2,049,482
14 Dec 21	29.68000 -0.40	30.68	29.61	29.96	2,089,312
13 Dec 21	30.08000 -0.78	30.86	29.37	30.71	2,953,549
10 Dec 21	30.86000 +0.01	31.18	30.71	31.12	1,807,511
09 Dec 21	30.85000 -0.23	31.19	30.45	30.52	2,294,037
08 Dec 21	31.08000 +0.25	31.65	30.82	30.99	2,024,579
07 Dec 21	30.83000 +0.40	31.47	30.69	30.91	3,942,456
06 Dec 21	30.43000 +1.37	30.92	29.24	29.32	4,473,461
03 Dec 21	29.06000 +0.26	29.36	28.74	29.00	4,616,972
02 Dec 21	28.80000 +1.39	28.98	27.69	27.81	3,673,366
01 Dec 21	27.41000 -0.72	28.99	27.41	28.86	3,771,048
30 Nov 21	28.13000 -0.37	28.44	27.78	28.09	4,977,856
29 Nov 21	28.50000 -0.25	29.32	28.35	29.19	3,218,204
26 Nov 21	28.75000 -1.98	29.04	27.94	29.00	2,382,908
24 Nov 21	30.73000 -0.05	30.98	30.34	30.51	2,231,648
23 Nov 21	30.78000 +0.50	30.90	30.43	30.58	1,577,672
22 Nov 21	30.28000 +0.10	30.56	30.02	30.38	2,228,016
19 Nov 21	30.18000 -1.14	31.08	29.92	31.02	3,956,377
18 Nov 21	31.32000 -0.16	31.61	30.89	31.60	1,490,385
17 Nov 21	31.48000 -0.23	32.08	31.35	31.95	1,602,697
16 Nov 21	31.71000 -1.34	33.03	31.52	33.01	3,593,584
15 Nov 21	33.05000 +1.08	33.16	32.17	32.41	4,153,994
12 Nov 21	31.97000 -0.03	32.24	31.84	32.06	1,583,733
11 Nov 21	32.00000 -0.29	32.51	31.99	32.29	1,517,279
10 Nov 21	32.29000 -0.80	33.43	32.27	32.97	1,718,574
09 Nov 21	33.09000 +0.33	33.35	32.71	32.97	2,603,915
08 Nov 21	32.76000 -0.64	33.84	32.52	33.55	3,035,768
05 Nov 21	33.40000 +2.40	33.63	31.75	31.90	4,394,897
04 Nov 21	31.00000 +0.57	31.66	29.69	30.16	4,901,261
03 Nov 21	30.43000 -0.25	30.84	30.13	30.38	3,418,560
02 Nov 21	30.68000 +0.18	30.95	30.23	30.48	3,214,202
01 Nov 21	30.50000 +0.81	30.58	29.63	29.68	2,446,513
29 Oct 21	29.69000 -0.01	30.01	29.42	29.68	2,975,416
28 Oct 21	29.70000 +0.32	29.90	29.29	29.34	4,465,178
27 Oct 21	29.38000 -0.58	30.62	29.35	30.06	3,616,575
26 Oct 21	29.96000 -0.41	30.70	29.95	30.24	4,585,457
25 Oct 21	30.37000 -0.09	30.52	29.82	30.44	2,901,902
22 Oct 21	30.46000 -0.26	31.00	30.28	30.76	2,546,515
21 Oct 21	30.72000 -0.22	30.93	30.38	30.80	1,081,747
20 Oct 21	30.94000 +0.06	31.31	30.45	30.63	2,045,832
19 Oct 21	30.88000 -0.02	31.21	30.56	31.00	1,576,100
18 Oct 21	30.90000 -0.43	31.43	30.85	31.05	2,339,145
15 Oct 21	31.33000 +0.44	31.86	31.27	31.59	2,913,024
14 Oct 21	30.89000 -0.46	31.69	30.86	31.69	3,263,173
13 Oct 21	31.35000 -0.06	31.61	30.73	31.39	1,602,757
12 Oct 21	31.41000 -0.01	31.84	31.36	31.40	1,114,967
11 Oct 21	31.42000 -0.22	32.13	31.33	31.55	2,315,488
08 Oct 21	31.64000 -0.50	32.34	31.60	32.22	1,120,796
07 Oct 21	32.14000 +0.18	32.72	32.09	32.19	1,578,826
06 Oct 21	31.96000 -0.15	32.07	30.82	31.75	2,058,925
05 Oct 21	32.11000 +0.23	32.37	31.55	31.96	1,990,061
04 Oct 21	31.88000 -0.55	32.60	31.82	32.38	4,333,055
01 Oct 21	32.43000 +1.23	32.65	31.33	31.43	5,084,491
30 Sep 21	31.20000 -0.71	32.06	31.18	32.00	2,626,144
29 Sep 21	31.91000 -0.50	32.75	31.87	32.59	2,547,503
28 Sep 21	32.41000 -0.59	33.62	32.24	33.21	3,728,183
27 Sep 21	33.00000 +1.47	33.19	31.76	31.81	4,630,805
24 Sep 21	31.53000 -0.18	31.95	31.40	31.57	3,183,431
23 Sep 21	31.71000 +0.60	32.08	31.32	31.35	3,017,288
22 Sep 21	31.11000 +0.51	31.49	30.56	31.05	3,354,754
21 Sep 21	30.60000 -0.34	31.35	30.41	31.21	2,635,382
20 Sep 21	30.94000 -0.05	30.97	30.04	30.21	2,585,474
17 Sep 21	30.99000 -0.45	31.56	30.75	31.25	4,280,345
16 Sep 21	31.44000 -0.57	32.20	31.38	32.03	1,318,087
15 Sep 21	32.01000 +0.42	32.04	31.36	31.49	1,396,652
14 Sep 21	31.59000 -0.66	32.45	31.50	32.45	1,693,285
13 Sep 21	32.25000 +1.03	32.40	31.44	31.56	2,404,645
10 Sep 21	31.22000 -0.45	32.00	31.20	31.91	1,509,572
09 Sep 21	31.67000 +0.58	31.90	30.99	31.10	1,535,616
08 Sep 21	31.09000 -0.17	31.32	30.87	31.08	1,288,459
07 Sep 21	31.26000 -0.11	31.52	30.90	31.18	1,634,115
03 Sep 21	31.37000 -0.52	31.88	31.13	31.74	1,411,568
02 Sep 21	31.89000 -0.01	32.37	31.77	31.95	1,338,497
01 Sep 21	31.90000 +0.15	32.12	31.41	31.97	2,006,344
31 Aug 21	31.75000 -0.03	32.36	31.58	31.68	3,453,984
30 Aug 21	31.78000 -1.01	32.90	31.77	32.81	1,522,115
27 Aug 21	32.79000 +0.58	33.08	32.39	32.45	2,083,719
26 Aug 21	32.21000 -0.73	32.93	32.19	32.93	1,222,972
25 Aug 21	32.94000 +0.42	33.16	32.50	32.68	1,805,687
24 Aug 21	32.52000 +0.32	32.97	32.42	32.43	1,685,743
23 Aug 21	32.20000 +0.39	32.44	32.09	32.15	1,808,775
20 Aug 21	31.81000 +0.06	31.99	31.47	31.64	1,687,529
19 Aug 21	31.75000 -0.48	32.19	31.11	31.74	3,758,754
18 Aug 21	32.23000 +0.75	32.92	31.38	31.82	3,637,143
17 Aug 21	31.48000 -0.50	31.74	31.11	31.56	1,715,117
16 Aug 21	31.98000 -0.14	32.19	31.37	31.77	1,764,495
13 Aug 21	32.12000 -0.56	32.78	32.11	32.72	994,258
12 Aug 21	32.68000 -0.33	32.98	32.48	32.92	1,303,646
11 Aug 21	33.01000 +0.71	33.03	31.81	32.27	2,046,034
10 Aug 21	32.30000 +0.74	32.67	31.50	31.63	2,001,706
09 Aug 21	31.56000 -0.18	31.82	31.02	31.47	2,840,157
06 Aug 21	31.74000 +0.09	32.49	31.65	32.15	4,706,137
05 Aug 21	31.65000 +0.95	31.94	30.85	30.88	5,523,086
04 Aug 21	30.70000 -2.30	32.69	30.68	32.00	5,556,549
03 Aug 21	33.00000 +0.27	33.07	31.71	32.84	2,423,697
02 Aug 21	32.73000 -0.09	34.01	32.62	33.23	1,853,609
30 Jul 21	32.82000 -0.28	33.10	32.50	32.80	1,729,509
29 Jul 21	33.10000 +0.29	33.54	32.93	33.21	1,839,046
28 Jul 21	32.81000 +0.08	33.57	32.50	33.46	3,406,082
27 Jul 21	32.73000 +0.22	32.83	32.15	32.32	2,399,325
26 Jul 21	32.51000 +0.13	32.84	32.26	32.36	2,340,789
23 Jul 21	32.38000 +0.05	32.83	32.24	32.72	2,189,875
22 Jul 21	32.33000 -0.54	32.78	32.19	32.77	3,796,224
21 Jul 21	32.87000 +0.98	33.04	32.17	32.21	1,903,334
20 Jul 21	31.89000 +1.40	32.12	30.35	30.51	3,306,642
19 Jul 21	30.49000 -1.17	30.94	29.93	30.89	4,668,463
16 Jul 21	31.66000 -0.75	32.89	31.57	32.73	6,108,416
15 Jul 21	32.41000 -0.39	33.08	32.11	32.39	4,087,847
14 Jul 21	32.80000 -0.09	33.63	32.67	33.11	1,940,116
13 Jul 21	32.89000 -0.98	33.73	32.84	33.51	2,295,071
12 Jul 21	33.87000 -0.08	34.06	33.34	33.59	2,552,321
09 Jul 21	33.95000 +1.01	33.97	33.30	33.47	1,802,795
08 Jul 21	32.94000 -0.30	33.42	32.21	32.59	2,817,138
07 Jul 21	33.24000 -0.27	33.78	32.65	33.30	3,078,025
06 Jul 21	33.51000 -0.93	34.35	33.10	34.24	3,327,076
02 Jul 21	34.44000 -0.18	34.80	34.31	34.79	1,691,464
01 Jul 21	34.62000 +0.15	34.79	34.37	34.58	2,130,593
30 Jun 21	34.47000 +0.80	34.53	33.76	33.76	2,644,523
29 Jun 21	33.67000 -0.21	34.35	33.61	34.08	3,339,222
28 Jun 21	33.88000 -0.96	34.89	33.61	34.68	2,248,955
25 Jun 21	34.84000 +0.26	35.06	34.54	34.74	5,229,696
24 Jun 21	34.58000 +0.77	34.60	33.77	34.17	1,976,236
23 Jun 21	33.81000 +0.00	34.09	33.62	33.81	1,876,511
22 Jun 21	33.81000 -0.26	34.09	33.19	33.99	3,652,235
21 Jun 21	34.07000 +0.88	34.13	33.48	33.52	3,652,708
18 Jun 21	33.19000 -0.83	33.92	33.13	33.44	4,716,933
17 Jun 21	34.02000 -0.91	34.90	33.51	34.84	3,171,464
16 Jun 21	34.93000 -0.08	35.58	34.68	34.94	2,741,758
15 Jun 21	35.01000 +0.05	35.16	34.73	34.87	2,011,019
14 Jun 21	34.96000 -0.41	35.47	34.75	35.30	1,652,291
11 Jun 21	35.37000 +0.36	35.55	34.96	35.27	2,025,838
10 Jun 21	35.01000 -0.02	35.56	34.93	35.39	4,648,457
09 Jun 21	35.03000 -0.70	35.69	35.02	35.49	2,050,993
08 Jun 21	35.73000 +0.43	36.03	35.31	35.31	3,703,301
07 Jun 21	35.30000 +0.10	35.43	34.98	35.25	2,046,358
04 Jun 21	35.20000 +0.37	35.24	34.73	34.99	2,516,178
03 Jun 21	34.83000 -0.58	35.26	34.65	35.13	3,109,957
02 Jun 21	35.41000 -0.20	35.76	35.11	35.65	2,761,746
01 Jun 21	35.61000 +0.13	36.01	35.49	35.98	3,491,292
28 May 21	35.48000 +0.00	35.51	35.02	35.46	2,585,835
27 May 21	35.48000 +1.46	35.54	34.67	35.19	7,790,650
26 May 21	34.02000 +0.25	34.20	33.83	33.87	2,900,905
25 May 21	33.77000 -0.27	34.47	33.75	34.05	3,306,638
24 May 21	34.04000 +0.28	34.15	33.65	34.06	4,785,109
21 May 21	33.76000 -0.03	34.55	33.68	34.20	4,480,651
20 May 21	33.79000 +0.20	33.91	33.26	33.54	3,144,859
19 May 21	33.59000 -0.13	33.61	32.81	33.33	4,490,389
18 May 21	33.72000 +0.01	34.19	33.51	33.87	6,696,323
17 May 21	33.71000 +0.46	33.77	32.72	32.99	4,119,008
14 May 21	33.25000 +0.90	33.43	32.37	32.66	5,161,178
13 May 21	32.35000 +0.47	32.89	32.09	32.15	3,087,235
12 May 21	31.88000 -0.52	32.48	31.51	32.20	4,508,710
11 May 21	32.40000 -0.18	33.10	31.87	32.10	3,896,089
10 May 21	32.58000 -0.99	33.89	32.55	33.86	2,593,276
07 May 21	33.57000 +1.36	33.69	31.84	32.30	4,697,232
06 May 21	32.21000 -0.14	32.34	30.81	32.12	4,166,926
05 May 21	32.35000 +0.16	32.77	32.21	32.41	2,770,588
04 May 21	32.19000 +0.16	32.52	31.65	32.07	2,487,243
03 May 21	32.03000 +0.07	32.43	31.92	32.10	2,262,130
30 Apr 21	31.96000 -0.18	32.30	31.78	32.00	1,853,053
29 Apr 21	32.14000 +0.02	32.59	31.75	32.43	1,814,132
28 Apr 21	32.12000 +0.09	32.29	31.69	31.82	4,477,136
27 Apr 21	32.03000 -0.19	32.45	31.81	32.39	1,615,300
26 Apr 21	32.22000 +0.26	32.47	32.02	32.27	3,867,336
23 Apr 21	31.96000 +0.54	32.17	31.44	31.56	2,649,375
22 Apr 21	31.42000 -0.51	32.29	31.42	32.10	3,119,242
21 Apr 21	31.93000 +0.93	31.95	30.55	30.86	1,542,809
20 Apr 21	31.00000 -1.57	32.35	30.78	32.29	3,703,140
19 Apr 21	32.57000 -0.13	32.79	32.20	32.54	1,827,041
16 Apr 21	32.70000 +0.35	32.90	32.25	32.81	1,784,199
15 Apr 21	32.35000 -0.20	32.65	31.92	32.65	2,142,222
14 Apr 21	32.55000 +0.41	33.42	32.31	32.31	4,282,568
13 Apr 21	32.14000 -0.18	32.37	31.77	32.19	1,902,383
12 Apr 21	32.32000 +0.09	32.41	31.79	32.29	2,355,520
09 Apr 21	32.23000 +0.42	32.30	31.50	31.91	1,537,376
08 Apr 21	31.81000 +0.01	31.90	31.07	31.62	1,818,323
07 Apr 21	31.80000 +0.40	32.03	31.41	31.54	2,676,386
06 Apr 21	31.40000 -0.67	32.12	31.15	31.89	4,111,526
05 Apr 21	32.07000 +0.25	32.50	31.97	32.29	3,309,253
01 Apr 21	31.82000 -0.31	32.30	31.65	32.01	3,010,994
31 Mar 21	32.13000 +0.37	32.55	31.72	32.16	3,185,652
30 Mar 21	31.76000 +0.24	32.07	31.26	31.64	4,104,657
29 Mar 21	31.52000 -0.47	32.35	31.36	32.01	2,420,193
26 Mar 21	31.99000 +0.64	32.25	31.31	31.47	2,890,907
25 Mar 21	31.35000 +1.00	31.47	29.59	29.96	2,649,037
24 Mar 21	30.35000 -0.02	31.38	30.35	30.80	2,697,446
23 Mar 21	30.37000 -1.18	31.56	30.21	31.03	3,850,199
22 Mar 21	31.55000 -0.27	31.99	31.14	31.81	3,971,172
19 Mar 21	31.82000 +0.06	32.17	30.65	31.81	3,535,876
18 Mar 21	31.76000 -0.40	32.96	31.74	32.01	4,661,523
17 Mar 21	32.16000 +1.02	32.20	31.04	31.14	3,269,093
16 Mar 21	31.14000 -0.68	32.04	31.03	31.95	3,649,122
15 Mar 21	31.82000 +0.27	31.94	31.05	31.72	2,038,371
12 Mar 21	31.55000 -0.08	31.86	31.09	31.56	3,352,301
11 Mar 21	31.63000 +0.18	32.47	31.50	31.50	5,601,975
10 Mar 21	31.45000 +1.69	31.78	29.98	30.08	4,037,580
09 Mar 21	29.76000 -0.05	30.49	29.23	30.07	5,612,414
08 Mar 21	29.81000 -0.56	31.12	29.75	30.86	3,669,116
05 Mar 21	30.37000 +0.82	30.52	28.52	30.02	3,592,180
04 Mar 21	29.55000 -0.75	30.84	28.71	30.37	6,978,942
03 Mar 21	30.30000 +1.32	30.56	29.00	29.18	4,466,090
02 Mar 21	28.98000 +0.03	29.34	28.61	28.86	2,272,834
01 Mar 21	28.95000 +0.84	29.40	28.82	28.91	2,866,325
26 Feb 21	28.11000 -0.24	28.58	27.79	28.36	3,181,500
25 Feb 21	28.35000 -1.79	30.16	28.16	30.00	2,856,346
24 Feb 21	30.14000 +1.06	30.52	28.90	29.07	3,631,288
23 Feb 21	29.08000 +0.43	29.17	28.21	28.71	1,765,267
22 Feb 21	28.65000 -0.03	29.20	28.23	28.23	2,590,986
19 Feb 21	28.68000 +0.87	28.81	27.98	28.06	1,925,725
18 Feb 21	27.81000 -0.83	28.55	27.66	28.22	1,994,531
17 Feb 21	28.64000 +0.26	28.75	28.35	28.75	1,581,617
16 Feb 21	28.38000 +0.10	28.77	28.11	28.40	2,773,644
12 Feb 21	28.28000 -0.47	28.71	28.10	28.42	1,850,408
11 Feb 21	28.75000 +0.42	28.82	27.91	28.26	3,034,198
10 Feb 21	28.33000 +0.57	28.45	27.65	27.90	2,981,003
09 Feb 21	27.76000 +0.02	27.92	27.37	27.50	2,922,195
08 Feb 21	27.74000 +0.61	27.77	27.25	27.35	1,917,327
05 Feb 21	27.13000 -0.21	27.79	27.00	27.68	2,430,349
04 Feb 21	27.34000 +0.48	27.95	26.81	27.05	5,251,077
03 Feb 21	26.86000 +0.75	27.23	25.10	25.30	4,079,496
02 Feb 21	26.11000 +1.06	26.56	25.23	25.53	4,284,833
01 Feb 21	25.05000 +0.47	25.34	24.54	24.97	2,450,808
29 Jan 21	24.58000 -0.18	25.41	24.10	24.64	5,861,221
28 Jan 21	24.76000 +1.16	24.88	24.00	24.09	4,724,612
27 Jan 21	23.60000 -1.40	24.45	22.91	24.39	8,143,986
26 Jan 21	25.00000 -0.83	26.28	24.91	26.14	7,258,725
25 Jan 21	25.83000 -0.93	26.61	25.34	26.48	7,595,953
22 Jan 21	26.76000 -0.16	27.03	26.37	26.71	2,339,817
21 Jan 21	26.92000 -0.48	27.35	26.63	27.21	7,578,792
20 Jan 21	27.40000 -0.35	27.99	27.34	27.94	4,955,386
19 Jan 21	27.75000 -0.20	28.25	27.52	28.25	2,658,906
15 Jan 21	27.95000 -0.64	28.26	27.62	28.26	2,118,049
14 Jan 21	28.59000 +0.46	29.00	28.16	28.53	6,029,937
13 Jan 21	28.13000 -0.74	28.88	28.09	28.74	1,666,745
12 Jan 21	28.87000 +0.66	29.10	28.00	28.21	2,367,634
11 Jan 21	28.21000 +0.30	28.36	27.40	27.47	3,090,409
08 Jan 21	27.91000 +0.17	27.98	27.32	27.84	2,027,119
07 Jan 21	27.74000 -0.29	28.22	27.69	28.16	2,321,657
06 Jan 21	28.03000 +0.12	28.64	27.66	28.09	3,137,035
05 Jan 21	27.91000 +1.04	28.01	26.82	26.97	3,659,106
04 Jan 21	26.87000 -1.67	28.50	26.83	28.49	3,203,144
31 Dec 20	28.54000 +0.18	28.68	28.24	28.46	2,289,139
30 Dec 20	28.36000 +0.39	28.75	27.87	27.87	2,684,235
29 Dec 20	27.97000 +0.24	28.07	27.48	27.82	2,718,320
28 Dec 20	27.73000 +0.35	28.07	27.47	27.47	1,590,665
24 Dec 20	27.38000 -0.39	27.82	27.11	27.76	878,587
23 Dec 20	27.77000 +1.31	27.91	26.70	26.71	3,266,719
22 Dec 20	26.46000 +0.00	26.61	26.18	26.51	1,872,036
21 Dec 20	26.46000 -0.81	26.77	26.19	26.55	3,672,168
18 Dec 20	27.27000 +0.31	27.37	26.78	26.85	7,408,083
17 Dec 20	26.96000 +0.13	26.97	26.01	26.88	4,039,037
16 Dec 20	26.83000 -0.11	27.05	26.04	26.94	3,198,115
15 Dec 20	26.94000 +0.13	27.27	26.44	27.15	2,454,924
14 Dec 20	26.81000 +0.38	27.41	26.51	27.33	3,583,477
11 Dec 20	26.43000 +0.30	26.67	25.77	25.86	3,822,393
10 Dec 20	26.13000 +0.68	26.44	25.14	25.14	3,436,925
09 Dec 20	25.45000 +0.00	25.82	25.08	25.56	2,473,708
08 Dec 20	25.45000 -0.13	25.51	24.91	25.23	2,381,522
07 Dec 20	25.58000 +0.21	25.80	25.12	25.37	2,834,078
04 Dec 20	25.37000 +0.32	25.65	25.19	25.35	5,239,344
03 Dec 20	25.05000 +0.79	25.52	24.26	24.27	6,150,287
02 Dec 20	24.26000 +0.49	24.35	23.52	23.61	3,345,864
01 Dec 20	23.77000 +0.31	24.54	23.67	24.34	6,309,584
30 Nov 20	23.46000 -1.14	24.56	23.43	24.36	6,963,079
27 Nov 20	24.60000 +0.05	24.79	24.32	24.62	1,795,045
25 Nov 20	24.55000 -0.69	25.36	24.45	24.75	4,581,023
24 Nov 20	25.24000 +0.92	25.40	24.75	25.00	4,040,780
23 Nov 20	24.32000 +0.37	24.70	24.05	24.29	4,434,933
20 Nov 20	23.95000 +0.38	23.96	23.31	23.48	4,930,736
19 Nov 20	23.57000 +0.38	23.62	22.67	22.94	4,361,126
18 Nov 20	23.19000 -0.31	24.02	23.17	23.90	4,464,403
17 Nov 20	23.50000 +0.32	23.65	22.71	22.73	4,094,922
16 Nov 20	23.18000 +0.82	23.94	22.88	23.44	6,376,122
13 Nov 20	22.36000 +0.92	22.55	21.83	21.84	3,384,121
12 Nov 20	21.44000 -0.84	22.10	21.15	21.83	4,710,061
11 Nov 20	22.28000 -0.72	23.89	22.07	23.89	4,887,844
10 Nov 20	23.00000 +0.57	24.15	22.45	22.55	7,638,722
09 Nov 20	22.43000 +3.58	24.46	20.00	20.08	9,779,357
06 Nov 20	18.85000 +0.01	19.06	18.67	18.84	2,833,354
05 Nov 20	18.84000 +0.67	19.11	18.05	18.38	4,703,158
04 Nov 20	18.17000 -0.46	18.70	17.93	18.39	1,879,431
03 Nov 20	18.63000 +0.78	18.75	18.07	18.26	2,975,472
02 Nov 20	17.85000 +0.60	17.97	17.33	17.54	2,237,725
30 Oct 20	17.25000 +0.04	17.30	16.84	17.14	2,732,740
29 Oct 20	17.21000 +0.53	17.34	16.57	16.66	2,072,426
28 Oct 20	16.68000 -0.85	17.22	16.59	17.01	2,485,703
27 Oct 20	17.53000 -0.75	18.24	17.46	18.12	1,920,267
26 Oct 20	18.28000 -0.67	18.62	18.00	18.56	1,954,530
23 Oct 20	18.95000 +0.10	19.16	18.65	19.00	1,610,834
22 Oct 20	18.85000 +0.71	18.88	18.19	18.24	2,287,986
21 Oct 20	18.14000 -0.08	18.32	17.92	18.14	1,314,823
20 Oct 20	18.22000 -0.39	18.76	18.21	18.76	2,509,725
19 Oct 20	18.61000 +0.02	18.84	18.25	18.60	2,065,401
16 Oct 20	18.59000 +0.09	18.83	18.50	18.75	2,241,495
15 Oct 20	18.50000 +0.24	18.50	17.74	18.01	1,692,932
14 Oct 20	18.26000 +0.41	18.35	17.88	17.94	1,328,491
13 Oct 20	17.85000 -0.34	17.95	17.53	17.94	1,887,651
12 Oct 20	18.19000 -0.11	18.38	17.81	18.20	1,999,068
09 Oct 20	18.30000 -0.43	18.90	18.27	18.87	1,822,590
08 Oct 20	18.73000 +0.62	18.79	18.18	18.24	1,480,805
07 Oct 20	18.11000 +0.58	18.31	17.61	17.93	1,953,076
06 Oct 20	17.53000 -0.65	18.43	17.49	18.37	2,488,142
05 Oct 20	18.18000 +0.30	18.31	18.00	18.03	2,331,488
02 Oct 20	17.88000 +0.65	17.97	16.51	16.64	1,925,312
01 Oct 20	17.23000 +0.51	17.24	16.83	16.94	2,578,036
30 Sep 20	16.72000 -0.58	17.39	16.59	17.29	2,483,795
29 Sep 20	17.30000 +0.11	17.57	17.15	17.51	1,819,435
28 Sep 20	17.19000 +0.52	17.56	16.93	16.93	1,820,907
25 Sep 20	16.67000 +0.20	16.78	16.26	16.30	1,935,826
24 Sep 20	16.47000 +0.03	16.78	16.15	16.39	2,349,709
23 Sep 20	16.44000 -0.64	17.57	16.43	17.11	2,669,781
22 Sep 20	17.08000 +0.20	17.24	16.63	16.78	2,753,505
21 Sep 20	16.88000 -0.82	17.21	16.74	17.20	3,738,353
18 Sep 20	17.70000 -0.79	18.74	17.57	18.30	7,148,316
17 Sep 20	18.49000 -0.29	19.07	18.31	18.51	6,219,583
16 Sep 20	18.78000 +0.57	19.02	17.89	18.15	3,705,418
15 Sep 20	18.21000 -0.18	18.49	18.00	18.36	2,473,593
14 Sep 20	18.39000 +0.59	18.43	17.72	17.97	3,723,950
11 Sep 20	17.80000 +0.82	18.08	17.01	17.03	4,054,173
10 Sep 20	16.98000 -0.14	18.11	16.93	18.11	5,113,600
09 Sep 20	17.12000 -0.18	17.59	17.00	17.50	2,978,718
08 Sep 20	17.30000 -0.40	17.67	17.11	17.58	2,390,851
04 Sep 20	17.70000 -0.03	18.37	17.48	18.07	2,447,045
03 Sep 20	17.73000 -0.61	18.71	17.57	18.32	2,316,554
02 Sep 20	18.34000 +0.80	18.36	17.43	17.57	2,105,531
01 Sep 20	17.54000 +0.02	17.82	17.25	17.37	1,640,203
31 Aug 20	17.52000 -0.49	18.00	17.36	17.87	2,653,280
28 Aug 20	18.01000 +0.58	18.04	17.50	17.56	1,456,946
27 Aug 20	17.43000 +0.24	17.73	17.26	17.36	1,973,836
26 Aug 20	17.19000 -0.25	17.54	17.18	17.47	2,428,423
25 Aug 20	17.44000 +0.00	17.59	16.99	17.50	2,234,587
24 Aug 20	17.44000 +0.53	17.50	16.92	16.93	2,349,353
21 Aug 20	16.91000 -0.03	17.13	16.77	16.88	1,260,261
20 Aug 20	16.94000 -0.18	17.17	16.69	16.85	1,389,834
19 Aug 20	17.12000 +0.19	17.44	16.99	17.14	1,422,197
18 Aug 20	16.93000 -0.42	17.29	16.89	17.08	2,481,163
17 Aug 20	17.35000 -0.20	17.64	17.19	17.58	1,849,779
14 Aug 20	17.55000 +0.07	17.84	17.28	17.47	1,326,467
13 Aug 20	17.48000 -0.61	18.02	17.47	17.79	1,713,496
12 Aug 20	18.09000 -0.19	18.66	17.83	18.60	3,092,955
11 Aug 20	18.28000 +0.37	18.99	18.22	18.34	4,807,762
10 Aug 20	17.91000 +0.95	17.95	16.97	16.97	2,932,884
07 Aug 20	16.96000 -0.32	17.13	16.52	17.13	2,394,831
06 Aug 20	17.28000 +1.20	17.36	15.32	15.32	3,926,739
05 Aug 20	16.08000 +1.06	16.15	15.14	15.14	2,677,797
04 Aug 20	15.02000 -0.11	15.29	14.92	15.12	2,164,453
03 Aug 20	15.13000 +0.35	15.30	14.61	14.80	3,047,048
31 Jul 20	14.78000 -0.35	15.12	14.52	15.05	3,004,628
30 Jul 20	15.13000 -0.14	15.36	14.66	14.99	3,385,163
29 Jul 20	15.27000 -0.05	15.35	14.76	15.26	2,688,701
28 Jul 20	15.32000 +0.08	15.72	15.19	15.20	2,404,002
27 Jul 20	15.24000 -0.31	15.53	15.12	15.46	3,077,811
24 Jul 20	15.55000 -0.20	15.86	15.44	15.80	1,841,937
23 Jul 20	15.75000 -0.39	16.18	15.62	16.05	2,544,890
22 Jul 20	16.14000 +0.04	16.18	15.77	15.92	2,026,126
21 Jul 20	16.10000 +0.42	16.26	15.80	15.90	2,661,631
20 Jul 20	15.68000 -0.77	16.35	15.37	16.22	2,826,691
17 Jul 20	16.45000 +0.25	16.54	15.94	16.21	3,018,690
16 Jul 20	16.20000 -0.50	16.61	16.05	16.61	2,671,175
15 Jul 20	16.70000 +1.01	16.73	15.97	16.12	3,045,275
14 Jul 20	15.69000 +0.46	15.70	15.05	15.08	2,020,370
13 Jul 20	15.23000 -0.10	15.70	15.06	15.38	2,583,243
10 Jul 20	15.33000 +0.56	15.35	14.64	14.77	1,489,193
09 Jul 20	14.77000 -0.56	15.22	14.74	15.05	2,791,804
08 Jul 20	15.33000 +0.19	15.43	14.96	15.04	3,232,775
07 Jul 20	15.14000 -0.60	15.62	15.06	15.56	3,194,468
06 Jul 20	15.74000 +0.43	15.88	15.42	15.77	2,362,115
02 Jul 20	15.31000 +0.03	15.87	15.16	15.63	4,616,683
01 Jul 20	15.28000 -0.57	16.24	15.24	15.93	4,366,776
30 Jun 20	15.85000 -0.37	16.29	15.74	16.02	5,493,962
29 Jun 20	16.22000 +0.80	16.31	15.51	15.78	4,908,712
26 Jun 20	15.42000 +0.22	15.49	14.97	15.36	9,079,133
25 Jun 20	15.20000 +0.58	15.26	14.19	14.29	4,384,634
24 Jun 20	14.62000 -0.42	14.96	14.33	14.77	6,634,205
23 Jun 20	15.04000 +0.39	15.16	14.09	14.66	4,986,393
22 Jun 20	14.65000 +0.71	14.70	13.57	13.91	3,850,641
19 Jun 20	13.94000 -0.64	15.25	13.82	15.00	9,255,714
18 Jun 20	14.58000 -0.22	14.92	14.42	14.53	4,409,678
17 Jun 20	14.80000 -0.43	15.46	14.79	15.40	5,763,993
16 Jun 20	15.23000 +0.71	15.63	14.80	15.38	4,129,732
15 Jun 20	14.52000 +0.52	14.66	13.08	13.14	2,997,361
12 Jun 20	14.00000 +1.02	14.16	13.28	14.05	4,051,273
11 Jun 20	12.98000 -1.99	14.27	12.98	13.87	3,175,554
10 Jun 20	14.97000 -1.25	16.03	14.73	16.03	4,738,591
09 Jun 20	16.22000 -1.51	17.20	16.06	17.03	3,308,964
08 Jun 20	17.73000 +0.57	18.38	17.66	18.02	5,243,799
05 Jun 20	17.16000 +1.63	17.26	16.33	16.81	4,226,581
04 Jun 20	15.53000 +0.36	15.65	15.01	15.17	4,153,995
03 Jun 20	15.17000 +1.18	15.19	14.31	14.44	2,698,823
02 Jun 20	13.99000 +0.58	14.20	13.36	13.41	2,832,090
01 Jun 20	13.41000 +0.33	13.76	13.10	13.16	2,301,828
29 May 20	13.08000 -0.20	13.44	12.80	13.23	6,797,423
28 May 20	13.28000 -0.74	14.36	13.27	14.35	2,954,972
27 May 20	14.02000 +0.96	14.16	12.90	13.33	6,213,073
26 May 20	13.06000 +0.69	13.40	12.94	13.17	2,550,433
22 May 20	12.37000 -0.06	12.67	12.07	12.45	2,002,110
21 May 20	12.43000 -0.32	12.97	12.37	12.62	2,369,551
20 May 20	12.75000 +0.70	13.00	12.26	12.28	2,594,552
19 May 20	12.05000 -0.29	12.47	11.90	12.29	1,630,775
18 May 20	12.34000 +1.57	12.42	11.30	11.30	3,464,962
15 May 20	10.77000 -0.48	11.20	10.74	11.06	2,882,246
14 May 20	11.25000 +0.60	11.30	9.87	10.40	3,399,298
13 May 20	10.65000 -0.47	11.06	10.51	11.00	2,261,584
12 May 20	11.12000 -0.64	12.10	11.11	11.85	2,562,397
11 May 20	11.76000 -0.86	12.48	11.71	12.26	1,769,469
08 May 20	12.62000 +0.75	12.64	11.96	11.96	2,154,369
07 May 20	11.87000 +0.38	12.30	11.50	11.50	3,471,942
06 May 20	11.49000 -0.72	12.35	11.45	12.27	2,303,941
05 May 20	12.21000 +0.26	13.04	12.16	12.45	3,118,937
04 May 20	11.95000 -0.59	12.36	11.42	12.30	3,015,728
01 May 20	12.54000 -0.53	12.96	12.20	12.92	2,455,780
30 Apr 20	13.07000 -0.82	13.65	12.81	13.56	3,240,784
29 Apr 20	13.89000 +1.90	13.93	12.33	12.40	4,141,564
28 Apr 20	11.99000 +0.58	12.25	11.57	11.68	2,876,926
27 Apr 20	11.41000 +0.60	11.56	10.86	10.90	2,776,668
24 Apr 20	10.81000 -0.19	11.33	10.58	11.07	6,716,778
23 Apr 20	11.00000 +0.17	11.39	10.77	10.81	4,680,954
22 Apr 20	10.83000 +0.24	11.30	10.66	10.94	2,777,753
21 Apr 20	10.59000 -1.05	11.50	10.58	11.37	3,304,835
20 Apr 20	11.64000 -0.01	12.57	11.39	11.62	6,322,565
17 Apr 20	11.65000 +0.91	11.70	11.09	11.25	10,288,256
16 Apr 20	10.74000 -0.63	11.35	10.40	10.93	8,191,061
15 Apr 20	11.37000 -0.83	12.10	10.34	12.07	7,531,898
14 Apr 20	12.20000 -0.40	13.06	11.97	12.83	4,925,346
13 Apr 20	12.60000 -0.65	13.38	12.21	13.16	4,033,261
09 Apr 20	13.25000 +0.17	14.16	13.21	13.89	3,293,267
08 Apr 20	13.08000 +0.97	13.39	12.31	12.50	6,590,295
07 Apr 20	12.11000 -0.58	13.97	12.01	13.46	5,686,163
06 Apr 20	12.69000 +0.15	14.00	12.33	13.04	5,931,598
03 Apr 20	12.54000 +0.04	12.69	11.85	12.10	4,053,109
02 Apr 20	12.50000 -0.70	13.71	12.00	12.97	4,431,897
01 Apr 20	13.20000 -2.86	15.40	12.71	15.40	2,531,033
31 Mar 20	16.06000 -0.34	16.52	15.67	16.23	5,076,177
30 Mar 20	16.40000 -0.28	16.80	15.66	16.75	4,319,625
27 Mar 20	16.68000 -1.04	17.20	15.78	16.67	6,397,990
26 Mar 20	17.72000 +1.55	17.83	15.88	16.42	11,031,882
25 Mar 20	16.17000 +1.02	16.88	14.80	15.26	8,254,927
24 Mar 20	15.15000 +3.16	15.33	12.60	12.73	7,414,041
23 Mar 20	11.99000 -1.26	13.23	11.38	13.20	6,889,903
20 Mar 20	13.25000 -2.60	16.00	13.00	15.88	8,236,002
19 Mar 20	15.85000 +0.17	16.14	14.14	15.28	5,766,532
18 Mar 20	15.68000 -1.97	16.34	13.63	16.18	4,352,141
17 Mar 20	17.65000 +0.21	18.43	16.86	17.88	5,281,548
16 Mar 20	17.44000 -3.08	19.18	17.16	18.00	5,965,682
13 Mar 20	20.52000 +0.64	21.19	19.43	21.16	6,150,375
12 Mar 20	19.88000 -2.23	21.06	19.65	20.31	8,558,992
11 Mar 20	22.11000 -2.19	23.58	21.67	23.42	3,990,958
10 Mar 20	24.30000 +1.26	24.51	23.26	23.98	4,480,701
09 Mar 20	23.04000 -2.91	24.32	22.85	24.13	4,177,411
06 Mar 20	25.95000 -0.80	26.62	25.30	25.79	4,585,795
05 Mar 20	26.75000 -2.41	28.37	26.65	28.35	4,958,343
04 Mar 20	29.16000 +0.37	29.47	28.56	29.38	4,120,364
03 Mar 20	28.79000 -1.16	30.69	28.73	29.87	6,377,120
02 Mar 20	29.95000 +0.60	29.95	28.98	29.48	7,372,021
28 Feb 20	29.35000 -1.03	29.77	28.70	29.27	12,371,084
27 Feb 20	30.38000 -1.47	31.39	30.24	30.83	9,344,111
26 Feb 20	31.85000 +0.14	32.60	31.65	31.84	7,286,444
25 Feb 20	31.71000 -1.36	33.30	31.38	33.20	10,229,864
24 Feb 20	33.07000 -0.40	33.23	32.24	32.40	4,707,522
21 Feb 20	33.47000 -0.23	33.65	33.21	33.47	3,321,575
20 Feb 20	33.70000 -0.37	34.10	32.88	34.10	3,790,560
19 Feb 20	34.07000 +0.89	34.27	33.27	33.30	4,111,624
18 Feb 20	33.18000 -0.18	33.32	32.91	33.32	2,240,838
14 Feb 20	33.36000 +0.41	33.38	32.75	32.85	3,672,172
13 Feb 20	32.95000 +0.14	33.45	32.50	32.71	3,670,945
12 Feb 20	32.81000 +0.79	32.96	32.04	32.04	3,625,637
11 Feb 20	32.02000 +0.37	32.60	31.75	31.83	2,585,143
10 Feb 20	31.65000 +0.35	31.68	31.11	31.30	4,256,638
07 Feb 20	31.30000 -0.10	31.36	30.96	31.35	1,834,699
06 Feb 20	31.40000 +0.14	31.53	30.79	31.32	2,597,318
05 Feb 20	31.26000 +0.78	31.34	30.63	30.68	2,677,273
04 Feb 20	30.48000 +0.42	30.56	30.26	30.38	2,448,717
03 Feb 20	30.06000 +0.11	30.37	29.97	30.14	2,574,701
31 Jan 20	29.95000 -0.50	30.39	29.86	30.30	2,877,322
30 Jan 20	30.45000 -0.70	31.00	30.04	30.82	5,943,340
29 Jan 20	31.15000 -0.32	31.52	30.65	31.38	3,738,963
28 Jan 20	31.47000 +0.80	31.57	31.00	31.03	5,426,206
27 Jan 20	30.67000 +1.56	30.99	28.49	28.57	10,020,158
24 Jan 20	29.11000 -0.42	29.81	28.76	29.69	5,304,469
23 Jan 20	29.53000 +0.69	29.60	28.59	28.72	3,978,596
22 Jan 20	28.84000 -0.56	29.07	28.16	28.37	7,358,430
21 Jan 20	29.40000 +0.08	29.58	29.04	29.07	8,564,696
17 Jan 20	29.32000 -0.68	30.13	29.22	30.11	4,337,764
16 Jan 20	30.00000 +0.81	30.01	28.95	28.95	4,699,689
15 Jan 20	29.19000 -0.39	29.66	29.00	29.40	2,462,158
14 Jan 20	29.58000 +0.13	29.73	29.27	29.34	3,707,849
13 Jan 20	29.45000 +0.60	29.50	28.76	29.01	3,031,860
10 Jan 20	28.85000 -0.92	29.73	28.75	29.73	3,985,605
09 Jan 20	29.77000 -0.95	30.65	29.59	30.51	4,467,561
08 Jan 20	30.72000 -0.69	31.30	30.70	31.27	2,767,279
07 Jan 20	31.41000 +0.20	31.51	30.95	31.28	1,939,702
06 Jan 20	31.21000 -0.28	31.54	31.00	31.35	2,410,884
03 Jan 20	31.49000 -0.05	31.53	30.92	31.10	1,985,898
02 Jan 20	31.54000 +0.77	31.54	30.82	30.91	3,036,980
31 Dec 19	30.77000 -0.10	30.93	30.63	30.85	1,491,678
30 Dec 19	30.87000 -0.27	31.23	30.77	31.12	1,461,758
27 Dec 19	31.14000 -0.06	31.34	31.03	31.23	3,957,119
26 Dec 19	31.20000 -0.11	31.42	31.02	31.37	4,328,600
24 Dec 19	31.31000 -0.22	31.58	31.28	31.57	559,539
23 Dec 19	31.53000 +0.14	31.66	31.31	31.32	3,428,155
20 Dec 19	31.39000 +0.39	31.39	31.01	31.23	6,458,960
19 Dec 19	31.00000 +0.23	31.07	30.64	30.80	4,818,115
18 Dec 19	30.77000 -0.71	31.35	30.76	31.33	4,315,599
17 Dec 19	31.48000 -0.32	31.81	31.20	31.75	2,684,345
16 Dec 19	31.80000 +0.15	31.99	31.59	31.59	3,954,132
13 Dec 19	31.65000 +0.03	31.79	31.40	31.53	2,157,888
12 Dec 19	31.62000 +0.39	31.75	31.15	31.26	2,924,099
11 Dec 19	31.23000 +0.22	31.31	31.06	31.19	1,624,865
10 Dec 19	31.01000 +0.22	31.15	30.91	30.95	2,595,526
09 Dec 19	30.79000 -0.23	31.05	30.67	30.81	1,650,865
06 Dec 19	31.02000 +0.54	31.05	30.62	30.76	2,245,407
05 Dec 19	30.48000 +0.16	30.55	30.27	30.49	1,722,147
04 Dec 19	30.32000 -0.38	30.92	30.30	30.86	2,593,748
03 Dec 19	30.70000 +0.14	30.81	30.01	30.26	3,129,757
02 Dec 19	30.56000 -0.40	31.19	30.56	31.08	2,159,792
29 Nov 19	30.96000 -0.30	31.23	30.93	31.20	2,335,092
27 Nov 19	31.26000 -0.03	31.40	31.08	31.29	1,787,263
26 Nov 19	31.29000 +0.33	31.30	30.82	30.98	3,875,171
25 Nov 19	30.96000 +0.41	30.98	30.64	30.68	2,275,392
22 Nov 19	30.55000 -0.06	30.82	30.45	30.68	2,799,039
21 Nov 19	30.61000 -0.22	31.11	30.56	30.70	2,200,670
20 Nov 19	30.83000 -0.18	31.03	30.63	30.88	3,859,202
19 Nov 19	31.01000 -0.05	31.09	30.91	31.04	3,608,306
18 Nov 19	31.06000 +0.20	31.23	30.64	30.78	4,840,554
15 Nov 19	30.86000 +0.64	30.90	30.20	30.39	5,250,001
14 Nov 19	30.22000 +0.72	30.32	29.47	29.60	3,895,570
13 Nov 19	29.50000 +0.00	29.66	29.20	29.28	1,689,652
12 Nov 19	29.50000 -0.01	29.62	29.31	29.44	3,049,783
11 Nov 19	29.51000 +0.54	29.55	28.90	29.00	3,508,285
08 Nov 19	28.97000 +0.06	29.10	28.76	28.95	2,089,058
07 Nov 19	28.91000 -0.53	29.52	28.83	29.44	3,023,910
06 Nov 19	29.44000 -0.07	29.51	29.06	29.51	3,686,775
05 Nov 19	29.51000 +0.73	29.55	27.54	28.27	6,324,783
04 Nov 19	28.78000 +0.24	28.91	28.63	28.83	4,351,038
01 Nov 19	28.54000 +1.07	28.54	27.62	27.74	3,984,946
31 Oct 19	27.47000 -0.06	27.49	27.14	27.49	2,031,719
30 Oct 19	27.53000 -0.16	27.65	27.20	27.60	1,890,034
29 Oct 19	27.69000 +0.03	27.93	27.50	27.56	1,908,879
28 Oct 19	27.66000 +0.02	27.93	27.60	27.70	3,024,046
25 Oct 19	27.64000 +0.21	27.68	27.37	27.43	1,776,504
24 Oct 19	27.43000 +0.19	27.45	27.06	27.31	2,328,755
23 Oct 19	27.24000 +0.16	27.36	26.92	27.04	2,528,019
22 Oct 19	27.08000 +0.04	27.24	26.88	27.07	1,988,044
21 Oct 19	27.04000 +0.03	27.36	26.95	27.13	2,447,335
18 Oct 19	27.01000 -0.69	27.68	27.00	27.68	3,034,859
17 Oct 19	27.70000 +0.19	27.78	27.44	27.63	2,323,376
16 Oct 19	27.51000 -0.35	27.92	27.47	27.84	2,876,753
15 Oct 19	27.86000 +1.02	27.92	26.91	27.00	3,255,778
14 Oct 19	26.84000 +0.39	26.99	26.69	26.79	2,209,871
11 Oct 19	26.45000 +0.43	26.79	26.35	26.35	2,504,347
10 Oct 19	26.02000 +0.43	26.10	25.41	25.58	1,749,577
09 Oct 19	25.59000 +0.72	25.69	25.00	25.14	1,790,148
08 Oct 19	24.87000 +0.12	25.17	24.55	24.65	3,732,156
07 Oct 19	24.75000 +0.26	24.98	24.54	24.85	2,975,153
04 Oct 19	24.49000 +0.24	24.50	23.96	24.21	2,255,768
03 Oct 19	24.25000 +0.05	24.28	23.74	24.17	3,366,679
02 Oct 19	24.20000 -1.06	25.05	23.97	25.00	4,226,174
01 Oct 19	25.26000 -0.74	26.12	25.04	26.03	5,273,282
30 Sep 19	26.00000 -0.11	26.19	25.90	26.10	4,983,115
27 Sep 19	26.11000 -0.19	26.48	26.06	26.33	2,497,520
26 Sep 19	26.30000 -0.19	26.60	26.22	26.55	2,245,316
25 Sep 19	26.49000 -0.04	26.65	26.23	26.48	4,061,637
24 Sep 19	26.53000 -0.24	27.01	26.49	26.80	3,536,756
23 Sep 19	26.77000 +0.05	26.80	26.46	26.60	4,612,731
20 Sep 19	26.72000 -0.42	27.31	26.49	27.23	5,955,645
19 Sep 19	27.14000 -0.17	27.41	27.07	27.33	2,840,472
18 Sep 19	27.31000 +0.07	27.34	26.92	27.16	3,143,697
17 Sep 19	27.24000 +0.04	27.36	26.82	27.10	2,868,693
16 Sep 19	27.20000 +0.11	27.37	27.00	27.00	2,064,781
13 Sep 19	27.09000 +0.07	27.25	26.93	27.18	2,474,226
12 Sep 19	27.02000 +0.13	27.17	26.84	27.00	2,240,793
11 Sep 19	26.89000 +0.18	26.91	26.40	26.59	3,025,293
10 Sep 19	26.71000 +0.41	26.74	26.20	26.27	2,405,273
09 Sep 19	26.30000 +0.31	26.43	25.99	26.10	3,060,280
06 Sep 19	25.99000 -0.02	26.25	25.84	26.12	2,928,132
05 Sep 19	26.01000 +0.03	26.20	25.87	26.07	3,456,922
04 Sep 19	25.98000 +0.00	26.14	25.87	26.09	2,503,485
03 Sep 19	25.98000 +0.14	26.00	25.51	25.71	2,989,783
30 Aug 19	25.84000 +0.03	26.08	25.69	26.00	3,033,893
29 Aug 19	25.81000 +0.38	26.00	25.56	25.75	2,766,866
28 Aug 19	25.43000 +0.25	25.59	24.77	25.19	6,775,454
27 Aug 19	25.18000 +0.13	25.48	24.98	25.09	9,193,244
26 Aug 19	25.05000 +0.74	25.19	24.39	24.57	7,312,218
23 Aug 19	24.31000 -0.79	25.27	24.11	24.90	7,831,643
22 Aug 19	25.10000 -0.10	25.43	24.96	25.21	1,596,307
21 Aug 19	25.20000 -0.03	25.56	25.17	25.56	1,449,320
20 Aug 19	25.23000 +0.20	25.28	24.72	24.93	1,710,746
19 Aug 19	25.03000 +0.19	25.19	24.92	25.07	2,796,566
16 Aug 19	24.84000 +0.27	24.97	24.60	24.71	1,852,704
15 Aug 19	24.57000 -0.20	24.82	24.40	24.82	2,888,433
14 Aug 19	24.77000 -0.62	25.17	24.66	25.03	3,082,511
13 Aug 19	25.39000 +0.19	25.70	24.94	25.07	2,775,992
12 Aug 19	25.20000 -0.02	25.38	24.89	25.01	1,753,366
09 Aug 19	25.22000 -0.21	25.71	25.09	25.51	2,164,875
08 Aug 19	25.43000 +0.22	25.83	25.13	25.43	4,101,417
07 Aug 19	25.21000 +0.64	25.23	24.11	24.61	4,466,702
06 Aug 19	24.57000 +1.01	24.69	23.60	23.82	3,317,766
05 Aug 19	23.56000 -0.20	24.02	23.15	23.33	4,022,522
02 Aug 19	23.76000 -0.60	26.00	23.18	25.76	4,908,426
01 Aug 19	24.36000 -0.68	24.91	24.29	24.91	3,762,893
31 Jul 19	25.04000 -0.10	25.43	24.85	25.16	2,113,009
30 Jul 19	25.14000 -0.01	25.17	24.79	25.10	2,194,000
29 Jul 19	25.15000 -0.59	25.79	25.12	25.74	2,593,104
26 Jul 19	25.74000 +0.13	25.78	25.54	25.54	1,701,403
25 Jul 19	25.61000 -0.04	25.72	25.33	25.64	2,102,118
24 Jul 19	25.65000 +0.49	25.71	25.01	25.10	3,149,256
23 Jul 19	25.16000 +0.03	25.35	25.02	25.32	2,326,029
22 Jul 19	25.13000 -0.05	25.32	25.09	25.15	1,891,107
19 Jul 19	25.18000 +0.04	25.39	25.13	25.38	1,901,938
18 Jul 19	25.14000 -0.16	25.14	24.77	25.04	1,985,559
17 Jul 19	25.30000 -0.48	25.77	25.23	25.77	1,961,842
16 Jul 19	25.78000 -0.04	25.97	25.70	25.78	2,244,329
15 Jul 19	25.82000 -0.18	26.05	25.57	26.00	2,101,794
12 Jul 19	26.00000 +0.28	26.01	25.72	25.83	1,610,734
11 Jul 19	25.72000 -0.07	25.82	25.64	25.78	1,174,497
10 Jul 19	25.79000 -0.05	26.10	25.75	26.00	1,575,581
09 Jul 19	25.84000 +0.02	25.88	25.63	25.72	2,401,051
08 Jul 19	25.82000 -0.28	26.05	25.71	25.93	3,372,944
05 Jul 19	26.10000 +0.23	26.11	25.58	25.76	3,280,988
03 Jul 19	25.87000 -0.28	26.24	25.84	26.24	2,229,313
02 Jul 19	26.15000 +0.07	26.34	25.94	26.11	2,853,143
01 Jul 19	26.08000 +0.26	26.40	26.04	26.20	5,274,302
28 Jun 19	25.82000 +0.43	25.83	25.36	25.42	5,363,014
27 Jun 19	25.39000 +0.50	25.42	24.75	24.89	4,000,385
26 Jun 19	24.89000 +0.50	24.97	24.41	24.52	2,900,776
25 Jun 19	24.39000 +0.09	24.61	24.16	24.39	3,881,103
24 Jun 19	24.30000 -0.03	24.57	24.27	24.39	3,207,103
21 Jun 19	24.33000 +0.18	24.70	24.08	24.13	7,645,422
20 Jun 19	24.15000 +0.46	24.16	23.87	23.98	5,488,605
19 Jun 19	23.69000 +0.16	23.76	23.47	23.56	3,527,467
18 Jun 19	23.53000 +0.65	23.60	22.92	23.00	2,675,183
17 Jun 19	22.88000 -0.10	23.00	22.68	22.97	2,029,737
14 Jun 19	22.98000 -0.21	23.12	22.91	23.12	3,169,788
13 Jun 19	23.19000 +0.53	23.20	22.69	22.80	2,556,232
12 Jun 19	22.66000 -0.35	23.04	22.56	23.00	3,782,093
11 Jun 19	23.01000 -0.28	23.50	22.74	23.44	3,638,034
10 Jun 19	23.29000 -0.25	23.89	23.26	23.71	3,316,665
07 Jun 19	23.54000 +0.26	23.61	23.27	23.32	3,830,598
06 Jun 19	23.28000 +0.30	23.37	22.89	23.00	3,888,546
05 Jun 19	22.98000 +0.43	22.98	22.59	22.60	3,030,224
04 Jun 19	22.55000 +0.43	22.59	22.14	22.22	3,671,722
03 Jun 19	22.12000 +0.22	22.15	21.76	21.88	4,911,493
31 May 19	21.90000 -0.10	22.05	21.83	21.84	3,339,864
30 May 19	22.00000 -0.03	22.17	21.92	22.02	1,953,450
29 May 19	22.03000 -0.11	22.14	21.70	21.94	3,269,024
28 May 19	22.14000 -0.11	22.42	22.13	22.24	3,185,396
24 May 19	22.25000 +0.04	22.52	22.14	22.33	3,207,257
23 May 19	22.21000 -0.16	22.34	21.99	22.07	2,751,162
22 May 19	22.37000 -0.01	22.64	22.35	22.40	3,269,252
21 May 19	22.38000 +0.37	22.38	22.08	22.11	3,556,660
20 May 19	22.01000 +0.05	22.17	21.82	21.91	3,670,067
17 May 19	21.96000 -0.16	22.32	21.75	21.82	4,402,044
16 May 19	22.12000 +0.11	22.36	22.04	22.12	3,313,312
15 May 19	22.01000 +0.15	22.11	21.64	21.64	3,617,624
14 May 19	21.86000 +0.35	22.10	21.54	21.64	2,798,988
13 May 19	21.51000 -0.97	22.09	21.44	21.90	3,826,045
10 May 19	22.48000 +0.39	22.57	21.76	21.94	3,757,090
09 May 19	22.09000 -0.30	22.24	21.88	22.17	3,459,723
08 May 19	22.39000 +0.10	22.67	22.13	22.24	2,985,130
07 May 19	22.29000 -0.10	22.53	22.04	22.27	3,446,136
06 May 19	22.39000 -0.02	22.47	21.81	21.88	3,259,426
03 May 19	22.41000 +0.50	22.44	21.77	21.98	4,554,752
02 May 19	21.91000 +0.45	22.21	21.77	21.92	5,842,680
01 May 19	21.46000 -0.02	22.16	21.44	21.50	7,356,667
30 Apr 19	21.48000 +0.78	21.52	20.72	21.30	7,125,649
29 Apr 19	20.70000 +0.02	20.89	20.66	20.68	2,848,645
26 Apr 19	20.68000 +0.04	20.72	20.51	20.60	2,943,999
25 Apr 19	20.64000 -0.46	21.06	20.61	21.00	3,748,031
24 Apr 19	21.10000 +0.42	21.26	20.73	20.77	5,382,484
23 Apr 19	20.68000 +0.40	20.78	20.37	20.40	4,009,874
22 Apr 19	20.28000 +0.24	20.34	19.89	19.93	3,370,523
18 Apr 19	20.04000 +0.12	20.16	19.94	19.98	4,445,546
17 Apr 19	19.92000 -0.76	20.18	19.68	20.00	10,358,000
16 Apr 19	20.68000 +0.13	20.84	20.56	20.68	3,479,219
15 Apr 19	20.55000 -0.16	20.80	20.53	20.70	3,988,301
12 Apr 19	20.71000 +0.34	20.80	20.49	20.54	3,624,844
11 Apr 19	20.37000 +0.29	20.47	20.08	20.11	4,173,700
10 Apr 19	20.08000 +0.08	20.28	19.99	20.00	4,003,938
09 Apr 19	20.00000 -0.26	20.10	19.80	20.09	4,124,896
08 Apr 19	20.26000 +0.15	20.33	19.77	19.96	4,299,038
05 Apr 19	20.11000 +0.24	20.17	19.90	19.94	8,900,031
04 Apr 19	19.87000 +0.29	19.91	19.54	19.55	3,713,985
03 Apr 19	19.58000 -0.17	19.92	19.46	19.88	4,383,298
02 Apr 19	19.75000 +0.09	19.89	19.57	19.64	3,481,564
01 Apr 19	19.66000 +0.55	19.68	19.27	19.35	6,698,571
29 Mar 19	19.11000 -0.02	19.49	19.06	19.25	4,664,831
28 Mar 19	19.13000 +0.21	19.21	18.90	18.98	2,923,844
27 Mar 19	18.92000 +0.12	19.07	18.73	18.85	3,166,701
26 Mar 19	18.80000 +0.20	18.93	18.60	18.78	3,416,855
25 Mar 19	18.60000 -0.12	18.99	18.58	18.68	3,911,332
22 Mar 19	18.72000 -0.48	19.22	18.43	19.06	4,364,457
21 Mar 19	19.20000 +0.12	19.30	18.95	18.95	3,916,449
20 Mar 19	19.08000 -0.04	19.21	18.96	19.08	3,572,671
19 Mar 19	19.12000 -0.11	19.48	19.02	19.28	4,348,954
18 Mar 19	19.23000 +0.24	19.34	18.95	19.03	4,311,774
15 Mar 19	18.99000 +0.04	19.12	18.86	18.93	6,252,128
14 Mar 19	18.95000 +0.00	19.20	18.91	18.91	3,734,817
13 Mar 19	18.95000 +0.08	19.11	18.85	18.92	4,015,367
12 Mar 19	18.87000 +0.06	18.95	18.64	18.80	5,101,398
11 Mar 19	18.81000 +0.32	18.93	18.22	18.24	4,996,840
08 Mar 19	18.49000 +0.17	18.72	18.11	18.21	4,618,053
07 Mar 19	18.32000 -0.29	18.62	18.03	18.56	4,455,577
06 Mar 19	18.61000 +0.00	18.95	18.52	18.61	4,824,699
05 Mar 19	18.61000 +0.12	18.82	18.45	18.54	4,821,947
04 Mar 19	18.49000 -0.21	19.16	18.45	18.88	3,939,741
01 Mar 19	18.70000 +0.21	18.73	18.38	18.61	4,746,400
28 Feb 19	18.49000 -0.14	18.68	18.41	18.54	3,300,821
27 Feb 19	18.63000 +0.21	18.77	18.38	18.38	4,039,408
26 Feb 19	18.42000 +0.01	18.69	18.25	18.35	5,376,996
25 Feb 19	18.41000 +0.13	18.50	18.24	18.35	5,000,445
22 Feb 19	18.28000 +0.04	18.40	17.93	18.35	4,071,066
21 Feb 19	18.24000 -0.15	18.57	18.17	18.35	4,489,233
20 Feb 19	18.39000 +0.33	18.56	17.98	18.06	5,153,057
19 Feb 19	18.06000 +0.51	18.25	17.70	17.72	6,580,651
15 Feb 19	17.55000 +0.06	17.84	17.51	17.63	4,910,507
14 Feb 19	17.49000 -0.40	17.88	17.46	17.84	3,977,561
13 Feb 19	17.89000 -0.03	18.25	17.88	18.00	4,740,189
12 Feb 19	17.92000 +0.43	18.05	17.60	17.60	6,003,991
11 Feb 19	17.49000 +0.39	17.94	17.30	17.30	9,027,029
08 Feb 19	17.10000 -0.58	18.20	16.66	18.10	9,983,061
07 Feb 19	17.68000 -0.64	18.28	17.34	18.23	6,946,433
06 Feb 19	18.32000 -0.49	18.87	17.85	18.36	10,542,128
05 Feb 19	18.81000 +0.08	18.99	18.68	18.76	3,252,352
04 Feb 19	18.73000 +0.23	18.74	18.34	18.51	4,693,016
01 Feb 19	18.50000 -0.32	18.99	18.41	18.88	5,306,729
31 Jan 19	18.82000 +0.11	18.95	18.62	18.64	3,723,182
30 Jan 19	18.71000 +0.32	18.93	18.30	18.65	4,591,910
29 Jan 19	18.39000 +0.13	18.68	18.32	18.40	5,557,849
28 Jan 19	18.26000 -0.28	18.52	18.06	18.30	3,779,226
25 Jan 19	18.54000 +0.14	18.90	18.50	18.60	7,882,613
24 Jan 19	18.40000 +0.35	18.56	17.59	18.05	7,354,723
23 Jan 19	18.05000 +0.96	18.30	17.28	17.28	13,053,946
22 Jan 19	17.09000 -3.25	17.49	16.12	16.70	42,345,740
18 Jan 19	20.34000 +0.16	20.61	20.22	20.37	6,283,780
17 Jan 19	20.18000 +0.08	20.37	20.00	20.00	5,380,253
16 Jan 19	20.10000 +0.03	20.37	19.83	20.10	5,559,295
15 Jan 19	20.07000 +0.70	20.30	19.03	19.33	12,646,714
14 Jan 19	19.37000 -0.31	19.53	19.04	19.29	3,822,469
11 Jan 19	19.68000 +0.07	19.79	19.35	19.35	2,762,481
10 Jan 19	19.61000 +0.09	19.72	18.95	19.43	3,849,138
09 Jan 19	19.52000 +0.05	19.82	19.47	19.72	3,162,637
08 Jan 19	19.47000 +0.06	19.76	19.43	19.63	4,085,230
07 Jan 19	19.41000 +0.45	19.50	18.78	18.93	4,690,114
04 Jan 19	18.96000 +0.53	19.35	18.62	18.67	5,840,583
03 Jan 19	18.43000 -0.13	18.62	18.00	18.59	6,114,018
02 Jan 19	18.56000 +1.70	18.60	16.54	16.65	11,174,944
31 Dec 18	16.86000 +0.10	16.91	16.35	16.78	5,099,573
28 Dec 18	16.76000 -0.27	17.26	16.69	17.10	2,868,970
27 Dec 18	17.03000 +0.19	17.04	16.25	16.58	3,833,370
26 Dec 18	16.84000 +0.70	16.84	15.63	16.29	4,761,034
24 Dec 18	16.14000 -0.84	16.84	16.10	16.73	2,468,228
21 Dec 18	16.98000 -0.58	17.95	16.91	17.50	10,688,479
20 Dec 18	17.56000 -0.36	18.16	17.29	18.09	6,014,986
19 Dec 18	17.92000 -0.78	18.99	17.85	18.67	5,334,311
18 Dec 18	18.70000 -0.45	19.55	18.61	19.38	4,578,278
17 Dec 18	19.15000 -0.59	20.06	18.96	19.66	5,956,808
14 Dec 18	19.74000 -0.20	20.18	19.65	19.80	6,389,098
13 Dec 18	19.94000 -0.32	20.49	19.82	20.30	2,903,423
12 Dec 18	20.26000 +0.12	20.62	20.17	20.50	4,298,264
11 Dec 18	20.14000 +0.25	20.67	19.82	20.32	3,734,910
10 Dec 18	19.89000 -0.40	20.35	19.48	20.23	5,585,428
07 Dec 18	20.29000 -0.24	20.78	20.21	20.55	4,059,046
06 Dec 18	20.53000 -0.32	20.71	20.17	20.38	5,165,097
04 Dec 18	20.85000 -0.67	21.67	20.59	21.52	4,588,512
03 Dec 18	21.52000 +0.04	21.74	21.06	21.58	6,172,177
30 Nov 18	21.48000 +0.14	21.49	20.93	21.26	4,514,506
29 Nov 18	21.34000 +0.52	21.69	20.55	20.75	8,138,241
28 Nov 18	20.82000 +0.44	20.97	20.32	20.45	3,230,888
27 Nov 18	20.38000 -0.08	20.41	20.01	20.26	4,917,013
26 Nov 18	20.46000 -0.04	20.77	20.32	20.71	2,679,664
23 Nov 18	20.50000 +0.01	20.55	20.29	20.36	1,396,007
21 Nov 18	20.49000 +0.65	20.54	19.81	19.98	4,984,133
20 Nov 18	19.84000 -0.50	20.35	19.75	19.98	4,504,962
19 Nov 18	20.34000 +0.19	21.30	19.90	20.15	8,132,379
16 Nov 18	20.15000 -0.51	20.62	20.01	20.50	5,310,882
15 Nov 18	20.66000 +0.32	20.73	19.82	20.09	3,780,994
14 Nov 18	20.34000 +0.23	20.71	20.11	20.41	5,339,252
13 Nov 18	20.11000 +0.03	20.64	19.92	20.11	5,076,698
12 Nov 18	20.08000 -0.69	20.68	20.02	20.65	4,039,030
09 Nov 18	20.77000 -0.28	21.03	20.44	20.83	3,391,989
08 Nov 18	21.05000 -0.09	21.23	20.77	21.10	9,116,675
07 Nov 18	21.14000 +0.22	21.34	20.87	21.04	5,602,870
06 Nov 18	20.92000 +0.16	21.25	20.70	20.77	7,787,969
05 Nov 18	20.76000 -0.40	21.03	20.13	20.92	6,611,565
02 Nov 18	21.16000 -0.11	21.72	21.00	21.44	4,190,299
01 Nov 18	21.27000 +0.94	21.40	20.21	20.40	7,375,309
31 Oct 18	20.33000 +0.63	21.05	20.29	21.05	8,728,492
30 Oct 18	19.70000 +0.48	19.89	18.89	19.58	5,619,974
29 Oct 18	19.22000 -0.62	20.20	18.86	20.20	4,149,755
26 Oct 18	19.84000 -0.11	19.98	19.27	19.61	2,636,397
25 Oct 18	19.95000 +0.08	20.12	19.70	19.97	3,066,411
24 Oct 18	19.87000 -0.78	20.78	19.84	20.67	3,810,117
23 Oct 18	20.65000 -0.80	21.19	20.38	21.03	6,521,093
22 Oct 18	21.45000 -0.43	21.89	21.03	21.89	4,540,135
19 Oct 18	21.88000 -0.15	22.14	21.42	22.05	4,092,856
18 Oct 18	22.03000 -0.49	22.70	22.00	22.42	3,290,611
17 Oct 18	22.52000 +0.33	22.58	21.98	22.23	3,538,424
16 Oct 18	22.19000 +0.71	22.22	21.58	21.66	3,442,253
15 Oct 18	21.48000 -0.13	21.86	21.46	21.66	3,493,592
12 Oct 18	21.61000 +0.44	21.68	21.16	21.65	3,662,088
11 Oct 18	21.17000 -0.58	21.88	21.10	21.60	4,482,873
10 Oct 18	21.75000 -1.09	22.83	21.71	22.77	3,883,496
09 Oct 18	22.84000 -0.56	23.45	22.58	23.40	4,624,585
08 Oct 18	23.40000 +1.56	23.60	22.35	22.35	6,890,678
05 Oct 18	21.84000 -0.37	22.43	21.77	22.16	4,012,948
04 Oct 18	22.21000 -0.07	22.41	22.05	22.27	1,641,371
03 Oct 18	22.28000 +0.09	22.40	22.04	22.22	1,533,673
02 Oct 18	22.19000 +0.05	22.23	21.98	22.20	1,582,941
01 Oct 18	22.14000 +0.13	22.21	21.86	22.10	3,185,184
28 Sep 18	22.01000 +0.09	22.25	21.75	21.87	2,339,923
27 Sep 18	21.92000 +0.38	22.00	21.51	21.56	2,171,016
26 Sep 18	21.54000 -0.54	22.17	21.44	22.10	2,635,103
25 Sep 18	22.08000 +0.46	22.23	21.67	21.75	3,441,995
24 Sep 18	21.62000 -1.26	22.72	21.53	22.72	4,326,413
21 Sep 18	22.88000 +0.28	23.10	22.61	22.64	6,140,777
20 Sep 18	22.60000 -0.22	22.99	22.52	22.92	2,482,672
19 Sep 18	22.82000 -0.17	23.13	22.77	23.00	2,325,826
18 Sep 18	22.99000 +0.27	23.00	22.47	22.84	2,531,475
17 Sep 18	22.72000 +0.03	22.85	22.19	22.30	3,814,412
14 Sep 18	22.69000 +0.19	22.77	22.48	22.48	2,516,230
13 Sep 18	22.50000 -0.19	22.96	22.49	22.75	3,821,415
12 Sep 18	22.69000 +0.47	22.75	22.26	22.27	2,102,993
11 Sep 18	22.22000 +0.23	22.36	21.82	21.98	2,424,005
10 Sep 18	21.99000 +0.07	22.20	21.94	21.99	2,223,511
07 Sep 18	21.92000 +0.00	22.10	21.74	21.83	1,811,802
06 Sep 18	21.92000 -0.24	22.41	21.86	22.12	1,772,855
05 Sep 18	22.16000 +0.07	22.20	21.95	22.10	1,770,902
04 Sep 18	22.09000 -0.29	22.21	21.96	22.16	2,530,488
31 Aug 18	22.38000 +0.31	22.43	21.99	21.99	2,657,296
30 Aug 18	22.07000 -0.10	22.46	21.90	22.07	3,492,012
29 Aug 18	22.17000 +0.27	22.25	21.82	21.95	2,735,189
28 Aug 18	21.90000 -0.16	22.21	21.60	22.20	2,150,042
27 Aug 18	22.06000 -0.17	22.34	21.99	22.04	4,022,184
24 Aug 18	22.23000 +1.00	22.36	21.25	21.30	7,383,230
23 Aug 18	21.23000 -0.20	21.43	21.04	21.43	2,117,283
22 Aug 18	21.43000 -0.13	21.64	21.41	21.58	2,232,303
21 Aug 18	21.56000 +0.36	21.60	21.16	21.16	2,260,764
20 Aug 18	21.20000 +0.32	21.26	20.95	20.99	1,962,170
17 Aug 18	20.88000 +0.18	20.97	20.63	20.67	1,562,756
16 Aug 18	20.70000 +0.36	20.82	20.51	20.55	1,663,350
15 Aug 18	20.34000 -0.35	20.56	20.09	20.56	3,149,776
14 Aug 18	20.69000 +0.28	20.77	20.44	20.50	1,818,621
13 Aug 18	20.41000 -0.40	20.86	20.34	20.79	2,331,069
10 Aug 18	20.81000 +0.04	20.89	20.48	20.61	2,100,446
09 Aug 18	20.77000 -0.14	21.20	20.76	20.78	2,069,837
08 Aug 18	20.91000 -0.04	21.01	20.79	21.00	2,299,941
07 Aug 18	20.95000 -0.23	21.25	20.92	21.17	2,450,959
06 Aug 18	21.18000 -0.05	21.34	21.08	21.16	1,779,047
03 Aug 18	21.23000 +0.16	21.28	20.95	21.02	1,915,291
02 Aug 18	21.07000 -0.34	21.32	20.98	21.21	3,698,205
01 Aug 18	21.41000 -0.28	21.69	21.20	21.68	6,939,860
31 Jul 18	21.69000 +0.83	21.80	20.86	21.30	4,012,886
30 Jul 18	20.86000 -0.56	21.58	20.80	21.33	5,302,234
27 Jul 18	21.42000 +0.04	21.49	21.13	21.33	4,348,001
26 Jul 18	21.38000 +2.12	21.55	20.49	20.69	7,082,030
25 Jul 18	19.26000 -0.17	19.42	18.96	19.40	2,468,827
24 Jul 18	19.43000 +0.44	19.51	19.09	19.17	3,077,892
23 Jul 18	18.99000 -0.04	19.08	18.88	19.00	2,215,054
20 Jul 18	19.03000 -0.14	19.20	18.97	19.05	2,637,232
19 Jul 18	19.17000 -0.51	19.71	19.14	19.56	5,456,990
18 Jul 18	19.68000 +0.44	19.71	19.12	19.22	6,410,565
17 Jul 18	19.24000 +0.04	19.36	18.93	19.03	6,901,310
16 Jul 18	19.20000 +1.82	19.80	18.88	19.80	15,985,639
13 Jul 18	17.38000 +0.08	17.43	17.17	17.28	1,890,596
12 Jul 18	17.30000 +0.21	17.39	17.00	17.25	2,781,085
11 Jul 18	17.09000 -0.65	17.48	17.06	17.47	2,235,974
10 Jul 18	17.74000 -0.05	17.86	17.50	17.79	2,608,133
09 Jul 18	17.79000 +0.56	17.81	17.29	17.36	4,395,815
06 Jul 18	17.23000 +0.16	17.34	16.89	17.11	2,041,581
05 Jul 18	17.07000 +0.17	17.18	16.90	17.00	2,326,022
03 Jul 18	16.90000 +0.04	17.16	16.87	16.99	1,279,949
02 Jul 18	16.86000 -0.15	16.96	16.65	16.84	3,133,827
29 Jun 18	17.01000 +0.02	17.29	17.01	17.05	2,541,981
28 Jun 18	16.99000 +0.03	17.02	16.77	16.94	2,640,847
27 Jun 18	16.96000 -0.07	17.45	16.95	17.07	3,101,290
26 Jun 18	17.03000 +0.16	17.14	16.70	16.84	2,488,507
25 Jun 18	16.87000 -0.17	16.95	16.47	16.90	3,909,046
22 Jun 18	17.04000 +0.08	17.19	16.97	17.08	2,988,427
21 Jun 18	16.96000 -0.36	17.37	16.91	17.30	2,927,888
20 Jun 18	17.32000 -0.08	17.44	17.28	17.41	2,636,902
19 Jun 18	17.40000 -0.24	17.55	17.17	17.43	4,786,820
18 Jun 18	17.64000 +0.11	17.73	17.36	17.36	2,776,326
15 Jun 18	17.53000 -0.47	17.95	17.42	17.79	7,585,993
14 Jun 18	18.00000 +0.03	18.05	17.63	18.02	5,061,123
13 Jun 18	17.97000 -0.03	18.04	17.81	17.97	4,944,187
12 Jun 18	18.00000 -0.16	18.23	17.97	18.14	3,419,040
11 Jun 18	18.16000 +0.22	18.27	17.92	17.98	4,452,130
08 Jun 18	17.94000 -0.01	18.04	17.73	17.96	3,176,767
07 Jun 18	17.95000 +0.02	18.21	17.91	17.97	2,922,064
06 Jun 18	17.93000 +0.21	17.98	17.65	17.78	3,275,436
05 Jun 18	17.72000 -0.02	17.82	17.57	17.75	4,142,417
04 Jun 18	17.74000 -0.01	18.07	17.74	17.80	2,824,478
01 Jun 18	17.75000 +0.10	17.86	17.58	17.69	4,847,955
31 May 18	17.65000 -0.47	18.13	17.62	17.95	5,038,796
30 May 18	18.12000 +0.19	18.19	17.73	17.95	3,936,028
29 May 18	17.93000 -0.50	18.34	17.87	18.26	3,486,422
25 May 18	18.43000 -0.05	18.58	18.33	18.45	2,776,765
24 May 18	18.48000 -0.16	18.67	18.41	18.64	3,469,377
23 May 18	18.64000 +0.07	18.93	18.49	18.49	4,428,183
22 May 18	18.57000 +0.13	18.71	18.36	18.51	3,396,003
21 May 18	18.44000 +0.36	18.51	18.14	18.16	3,590,112
18 May 18	18.08000 -0.07	18.20	17.98	18.11	2,899,311
17 May 18	18.15000 +0.14	18.19	17.87	18.05	3,024,887
16 May 18	18.01000 +0.03	18.17	17.95	18.15	3,197,812
15 May 18	17.98000 -0.34	18.25	17.88	18.23	4,901,700
14 May 18	18.32000 +0.10	18.36	18.19	18.24	3,005,834
11 May 18	18.22000 +0.08	18.24	17.86	18.05	5,656,525
10 May 18	18.14000 +0.12	18.31	17.91	18.08	6,564,155
09 May 18	18.02000 +0.22	18.34	17.98	18.15	5,437,027
08 May 18	17.80000 +0.24	17.85	17.41	17.50	5,417,900
07 May 18	17.56000 +0.34	17.69	17.15	17.21	5,404,820
04 May 18	17.22000 +0.29	17.36	16.82	16.90	5,732,210
03 May 18	16.93000 -0.44	17.33	16.66	17.25	8,645,829
02 May 18	17.37000 -0.31	18.10	17.30	17.80	11,512,622
01 May 18	17.68000 -0.13	18.40	17.58	18.01	14,794,706
30 Apr 18	17.81000 -4.63	20.67	17.60	20.29	27,056,604
27 Apr 18	22.44000 +0.20	22.51	22.10	22.25	4,616,391
26 Apr 18	22.24000 +0.09	22.43	21.95	22.19	4,816,213
25 Apr 18	22.15000 +0.17	22.21	21.54	21.93	3,365,572
24 Apr 18	21.98000 -0.07	22.66	21.52	22.30	6,176,569
23 Apr 18	22.05000 -1.21	22.97	21.97	22.10	6,127,076
20 Apr 18	23.26000 -0.27	23.67	23.18	23.57	2,741,985
19 Apr 18	23.53000 -0.15	23.78	23.19	23.67	3,577,538
18 Apr 18	23.68000 -0.07	24.07	23.68	23.90	2,726,840
17 Apr 18	23.75000 +0.19	24.00	23.64	23.65	1,732,293
16 Apr 18	23.56000 +0.33	23.67	23.29	23.47	1,650,408
13 Apr 18	23.23000 -0.25	23.88	23.14	23.68	2,287,713
12 Apr 18	23.48000 +0.52	23.51	23.02	23.13	2,203,798
11 Apr 18	22.96000 -0.07	23.17	22.80	22.83	1,536,445
10 Apr 18	23.03000 +0.26	23.29	22.90	23.11	2,498,556
09 Apr 18	22.77000 +0.23	23.26	22.69	22.82	3,407,621
06 Apr 18	22.54000 -0.54	22.99	22.30	22.84	3,439,316
05 Apr 18	23.08000 +0.45	23.22	22.80	22.82	3,333,610
04 Apr 18	22.63000 +0.28	22.64	21.85	21.93	2,689,969
03 Apr 18	22.35000 +0.27	22.41	21.99	22.18	5,259,292
02 Apr 18	22.08000 -0.96	23.02	21.98	22.94	4,564,268
29 Mar 18	23.04000 +0.34	23.24	22.63	22.75	2,449,165
28 Mar 18	22.70000 -0.35	23.31	22.58	23.11	2,236,778
27 Mar 18	23.05000 -0.33	23.52	22.92	23.50	3,501,442
26 Mar 18	23.38000 +0.63	23.39	22.81	23.10	3,020,260
23 Mar 18	22.75000 +0.07	23.23	22.57	22.91	4,188,651
22 Mar 18	22.68000 -1.48	23.98	22.66	23.92	4,485,345
21 Mar 18	24.16000 +0.07	24.55	23.95	24.09	2,047,153
20 Mar 18	24.09000 +0.06	24.25	23.82	24.07	4,621,905
19 Mar 18	24.03000 -0.53	24.55	23.80	24.47	3,487,422
16 Mar 18	24.56000 +0.32	24.68	24.11	24.33	5,289,074
15 Mar 18	24.24000 +0.18	24.32	23.85	24.13	3,794,332
14 Mar 18	24.06000 -0.89	25.10	23.89	25.01	4,987,702
13 Mar 18	24.95000 +0.02	25.22	24.84	25.05	3,134,295
12 Mar 18	24.93000 -0.26	25.24	24.72	25.22	3,100,840
09 Mar 18	25.19000 +0.39	25.19	24.77	24.94	2,314,308
08 Mar 18	24.80000 +0.18	24.87	24.36	24.75	2,163,553
07 Mar 18	24.62000 +0.07	24.73	24.22	24.28	1,969,543
06 Mar 18	24.55000 +0.22	24.75	24.38	24.45	3,446,351
05 Mar 18	24.33000 +0.42	24.44	23.63	23.70	3,767,970
02 Mar 18	23.91000 -0.11	24.10	23.40	23.84	2,803,108
01 Mar 18	24.02000 -0.37	24.66	23.83	24.46	3,461,488
28 Feb 18	24.39000 -0.35	25.03	24.39	24.82	5,232,188
27 Feb 18	24.74000 -0.39	25.34	24.71	25.14	2,726,458
26 Feb 18	25.13000 +0.00	25.29	25.00	25.22	2,514,935
23 Feb 18	25.13000 +0.59	25.14	24.53	24.59	3,621,116
22 Feb 18	24.54000 -0.12	25.00	24.44	24.83	2,518,215
21 Feb 18	24.66000 -0.20	25.41	24.65	24.91	2,627,083
20 Feb 18	24.86000 -0.50	25.47	24.76	25.10	3,316,260
16 Feb 18	25.36000 +0.14	25.87	25.07	25.18	5,351,530
15 Feb 18	25.22000 -0.26	25.76	24.91	25.74	4,485,553
14 Feb 18	25.48000 +0.70	25.70	24.55	24.55	4,538,961
13 Feb 18	24.78000 -0.06	24.87	24.47	24.61	5,314,966
12 Feb 18	24.84000 +0.18	25.18	24.53	24.81	4,935,437
09 Feb 18	24.66000 +0.21	24.90	23.32	24.65	8,102,602
08 Feb 18	24.45000 -0.65	25.19	24.19	25.13	7,444,028
07 Feb 18	25.10000 -0.18	25.46	24.87	25.10	5,546,356
06 Feb 18	25.28000 -1.24	26.40	25.00	26.19	9,969,608
05 Feb 18	26.52000 -2.59	27.71	25.84	27.40	10,828,813
02 Feb 18	29.11000 -1.00	29.76	28.83	29.76	7,601,757
01 Feb 18	30.11000 +0.05	30.39	29.72	29.75	2,808,421
31 Jan 18	30.06000 +0.14	30.51	29.77	30.00	3,384,860
30 Jan 18	29.92000 -0.34	30.18	29.38	30.02	4,384,874
29 Jan 18	30.26000 -0.58	30.91	30.17	30.83	2,424,529
26 Jan 18	30.84000 +0.37	30.86	30.33	30.56	2,247,117
25 Jan 18	30.47000 -0.01	30.80	30.15	30.65	1,960,089
24 Jan 18	30.48000 +0.18	30.67	30.25	30.34	2,524,558
23 Jan 18	30.30000 -0.13	30.43	30.11	30.43	2,247,564
22 Jan 18	30.43000 +0.21	30.43	30.04	30.22	3,562,819
19 Jan 18	30.22000 -0.13	30.45	29.82	30.30	4,532,540
18 Jan 18	30.35000 -0.19	30.58	29.96	30.23	3,258,440
17 Jan 18	30.54000 +0.13	30.69	30.32	30.41	3,222,656
16 Jan 18	30.41000 -0.43	31.17	30.09	30.92	4,888,913
12 Jan 18	30.84000 +0.44	30.90	30.36	30.50	3,440,181
11 Jan 18	30.40000 +0.61	30.44	29.86	29.91	3,113,204
10 Jan 18	29.79000 -0.02	29.93	29.43	29.57	2,071,896
09 Jan 18	29.81000 +0.05	29.99	29.45	29.80	2,390,043
08 Jan 18	29.76000 +0.15	29.84	29.42	29.68	4,158,958
05 Jan 18	29.61000 +0.29	29.63	29.10	29.25	3,679,564
04 Jan 18	29.32000 +1.34	29.45	28.01	28.20	6,540,866
03 Jan 18	27.98000 +0.22	28.00	27.00	27.61	5,596,285
02 Jan 18	27.76000 +0.51	27.77	27.30	27.31	2,926,851
29 Dec 17	27.25000 -0.37	27.67	27.23	27.62	2,674,898
28 Dec 17	27.62000 +0.28	27.65	27.20	27.30	2,379,287
27 Dec 17	27.34000 +0.27	27.37	26.96	27.07	1,864,145
26 Dec 17	27.07000 +0.24	27.24	26.71	26.80	1,987,136
22 Dec 17	26.83000 +0.03	26.96	26.42	26.70	2,745,979
21 Dec 17	26.80000 +0.67	26.82	26.08	26.29	3,249,926
20 Dec 17	26.13000 +0.50	26.23	25.70	25.75	3,204,501
19 Dec 17	25.63000 +0.02	25.67	25.15	25.67	2,574,811
18 Dec 17	25.61000 +0.31	25.72	25.46	25.47	2,869,165
15 Dec 17	25.30000 +0.31	25.40	25.08	25.17	6,381,176
14 Dec 17	24.99000 -0.19	25.34	24.85	25.22	3,069,054
13 Dec 17	25.18000 +0.53	25.54	24.61	24.65	3,897,328
12 Dec 17	24.65000 +0.22	24.67	24.35	24.44	2,120,419
11 Dec 17	24.43000 -0.04	24.56	24.14	24.45	2,543,009
08 Dec 17	24.47000 -0.12	24.72	24.34	24.70	1,583,330
07 Dec 17	24.59000 +0.46	24.74	23.94	24.09	2,143,296
06 Dec 17	24.13000 -0.10	24.35	24.01	24.18	5,072,646
05 Dec 17	24.23000 -0.50	24.73	24.13	24.73	2,378,662
04 Dec 17	24.73000 +0.23	25.27	24.70	24.87	4,073,948
01 Dec 17	24.50000 -0.11	24.78	24.01	24.63	2,637,273
30 Nov 17	24.61000 +0.54	24.63	24.00	24.21	3,313,166
29 Nov 17	24.07000 -0.16	24.47	24.03	24.25	3,236,732
28 Nov 17	24.23000 +0.62	24.32	23.58	23.71	3,478,377
27 Nov 17	23.61000 -0.38	24.00	23.04	23.92	4,575,094
24 Nov 17	23.99000 +0.24	24.16	23.84	23.85	1,945,418
22 Nov 17	23.75000 +0.01	23.99	23.71	23.79	1,673,691
21 Nov 17	23.74000 -0.15	24.25	23.63	24.12	2,755,825
20 Nov 17	23.89000 +0.04	23.91	23.61	23.81	2,010,919
17 Nov 17	23.85000 +0.12	24.07	23.60	23.65	1,870,887
16 Nov 17	23.73000 +0.37	23.91	23.43	23.43	2,216,293
15 Nov 17	23.36000 +0.16	23.67	22.74	23.10	3,728,103
14 Nov 17	23.20000 -0.59	23.79	23.13	23.63	4,488,921
13 Nov 17	23.79000 -0.45	24.29	23.69	24.13	2,831,609
10 Nov 17	24.24000 -0.21	24.57	24.20	24.39	2,384,970
09 Nov 17	24.45000 -0.33	24.60	24.13	24.60	2,888,827
08 Nov 17	24.78000 -0.30	25.09	24.54	24.97	4,165,285
07 Nov 17	25.08000 -0.53	25.62	24.90	25.58	3,788,546
06 Nov 17	25.61000 +0.27	25.77	25.23	25.35	4,326,554
03 Nov 17	25.34000 +0.10	25.54	25.02	25.16	2,714,962
02 Nov 17	25.24000 +0.12	25.32	24.79	25.02	3,328,234
01 Nov 17	25.12000 +0.00	25.63	25.00	25.25	4,198,801
31 Oct 17	25.12000 +0.34	25.15	24.64	24.76	2,898,336
30 Oct 17	24.78000 +0.17	24.83	24.32	24.47	2,923,372
27 Oct 17	24.61000 +0.02	24.67	24.34	24.51	2,887,109
26 Oct 17	24.59000 -0.27	25.08	24.29	24.99	4,986,609
25 Oct 17	24.86000 +0.53	24.97	24.12	24.32	3,877,129
24 Oct 17	24.33000 -0.02	25.22	23.92	24.52	7,899,744
23 Oct 17	24.35000 -2.82	27.55	24.25	27.42	12,490,787
20 Oct 17	27.17000 +0.49	27.31	26.83	26.94	4,224,274
19 Oct 17	26.68000 -0.21	26.69	26.33	26.65	2,878,101
18 Oct 17	26.89000 +0.05	26.95	26.67	26.82	2,424,604
17 Oct 17	26.84000 -0.33	27.23	26.77	27.00	2,186,727
16 Oct 17	27.17000 +0.01	27.44	27.00	27.24	3,409,164
13 Oct 17	27.16000 -0.40	27.68	27.03	27.67	8,723,333
12 Oct 17	27.56000 +0.21	27.68	27.08	27.27	3,622,103
11 Oct 17	27.35000 -0.04	27.84	27.12	27.28	6,853,503
10 Oct 17	27.39000 +0.00	27.85	27.28	27.64	2,550,084
09 Oct 17	27.39000 +0.29	27.65	27.11	27.17	3,748,703
06 Oct 17	27.10000 +0.25	27.15	26.54	26.68	2,812,064
05 Oct 17	26.85000 +0.08	27.10	26.65	26.65	3,647,578
04 Oct 17	26.77000 +0.64	26.88	26.15	26.15	3,887,120
03 Oct 17	26.13000 +0.21	26.56	25.74	25.84	6,068,734
02 Oct 17	25.92000 +1.04	25.92	24.93	24.95	5,672,722
29 Sep 17	24.88000 -1.14	26.04	24.55	26.04	8,410,222
28 Sep 17	26.02000 -0.36	26.38	26.01	26.38	1,945,949
27 Sep 17	26.38000 +0.11	26.56	26.08	26.45	2,920,924
26 Sep 17	26.27000 +0.14	26.35	26.08	26.27	3,388,436
25 Sep 17	26.13000 -0.08	26.49	25.86	26.21	4,473,905
22 Sep 17	26.21000 -0.58	26.75	26.10	26.60	3,744,122
21 Sep 17	26.79000 +0.59	26.84	25.96	26.19	3,813,517
20 Sep 17	26.20000 +0.26	26.20	25.77	25.95	3,030,669
19 Sep 17	25.94000 +0.60	25.96	25.16	25.35	4,204,857
18 Sep 17	25.34000 +0.00	25.49	25.21	25.38	1,899,943
15 Sep 17	25.34000 -0.02	25.50	25.15	25.37	10,926,952
14 Sep 17	25.36000 +0.11	25.44	24.88	25.13	2,366,329
13 Sep 17	25.25000 +0.09	25.42	24.98	25.16	2,120,055
12 Sep 17	25.16000 +0.18	25.21	24.97	25.04	1,941,123
11 Sep 17	24.98000 +0.56	25.18	24.55	24.57	3,066,879
08 Sep 17	24.42000 +0.16	24.50	24.01	24.23	4,175,964
07 Sep 17	24.26000 -0.08	24.45	24.11	24.39	2,481,415
06 Sep 17	24.34000 -0.05	24.80	24.32	24.50	4,516,365
05 Sep 17	24.39000 -1.12	25.48	24.20	25.48	5,200,253
01 Sep 17	25.51000 +0.04	25.78	25.50	25.55	2,925,061
31 Aug 17	25.47000 +0.07	25.70	25.34	25.48	3,207,313
30 Aug 17	25.40000 +0.05	25.50	25.13	25.35	1,445,627
29 Aug 17	25.35000 +0.18	25.42	24.52	24.95	1,678,200
28 Aug 17	25.17000 -0.08	25.44	25.08	25.35	1,621,378
25 Aug 17	25.25000 -0.22	25.65	25.25	25.59	1,841,447
24 Aug 17	25.47000 -0.10	25.92	25.42	25.70	2,275,020
23 Aug 17	25.57000 -0.12	25.91	25.45	25.50	2,011,020
22 Aug 17	25.69000 +1.21	25.74	24.85	25.00	3,540,588
21 Aug 17	24.48000 +0.19	24.75	24.30	24.32	2,499,730
18 Aug 17	24.29000 +0.01	24.53	24.02	24.20	2,601,171
17 Aug 17	24.28000 -0.56	24.97	24.26	24.66	1,628,931
16 Aug 17	24.84000 +0.09	25.19	24.78	24.91	3,507,287
15 Aug 17	24.75000 +0.19	24.78	24.41	24.59	3,071,251
14 Aug 17	24.56000 +0.57	24.65	24.07	24.17	1,858,755
11 Aug 17	23.99000 -0.03	24.25	23.90	23.93	2,192,861
10 Aug 17	24.02000 -0.63	24.65	23.97	24.57	2,750,610
09 Aug 17	24.65000 -0.34	25.03	24.48	24.96	2,570,363
08 Aug 17	24.99000 -0.35	25.56	24.97	25.22	3,576,690
07 Aug 17	25.34000 +0.21	25.57	25.07	25.13	2,877,252
04 Aug 17	25.13000 -0.20	25.48	25.07	25.42	2,263,092
03 Aug 17	25.33000 +0.45	25.36	24.65	24.84	4,894,680
02 Aug 17	24.88000 -0.22	25.16	24.80	24.97	5,002,699
01 Aug 17	25.10000 +0.31	25.16	24.47	24.94	3,242,073
31 Jul 17	24.79000 -0.16	25.15	24.60	25.06	2,414,564
28 Jul 17	24.95000 -0.17	25.39	24.88	25.04	1,880,814
27 Jul 17	25.12000 -0.47	25.80	25.04	25.71	3,345,959
26 Jul 17	25.59000 -0.33	25.95	25.57	25.95	3,004,803
25 Jul 17	25.92000 +0.75	26.10	25.41	25.50	4,649,915
24 Jul 17	25.17000 -0.04	26.00	24.80	25.77	5,686,767
21 Jul 17	25.21000 +0.46	25.21	24.67	24.78	3,786,233
20 Jul 17	24.75000 -0.37	25.32	24.74	25.06	6,004,384
19 Jul 17	25.12000 +0.24	25.20	24.82	25.00	2,238,145
18 Jul 17	24.88000 -0.07	25.04	24.68	24.91	2,805,536
17 Jul 17	24.95000 +0.56	25.23	24.32	24.40	4,296,888
14 Jul 17	24.39000 -0.06	24.56	24.10	24.27	2,622,287
13 Jul 17	24.45000 +0.26	24.54	24.16	24.46	4,456,784
12 Jul 17	24.19000 +0.17	24.45	24.08	24.22	2,788,307
11 Jul 17	24.02000 +0.19	24.21	23.70	23.92	4,331,878
10 Jul 17	23.83000 +0.70	24.15	23.25	23.48	5,407,612
07 Jul 17	23.13000 +0.21	23.32	22.79	22.93	3,063,097
06 Jul 17	22.92000 -0.07	23.25	22.75	22.95	4,441,231
05 Jul 17	22.99000 +0.15	23.04	22.67	22.89	5,640,905
03 Jul 17	22.84000 +0.19	23.19	22.69	22.74	3,383,112
30 Jun 17	22.65000 -0.17	22.94	22.13	22.82	7,361,279
29 Jun 17	22.82000 -0.28	23.29	22.80	23.05	6,023,549
28 Jun 17	23.10000 +1.26	23.45	22.03	22.05	10,857,877
27 Jun 17	21.84000 -2.17	23.91	21.75	23.67	21,105,656
26 Jun 17	24.01000 -1.53	24.66	22.65	22.67	20,208,392
23 Jun 17	25.54000 +0.24	25.65	25.11	25.20	4,985,558
22 Jun 17	25.30000 -0.02	25.56	25.06	25.32	2,828,108
21 Jun 17	25.32000 -1.09	26.49	25.26	26.42	3,170,390
20 Jun 17	26.41000 -0.20	26.57	26.24	26.47	1,402,562
19 Jun 17	26.61000 +0.18	26.68	26.36	26.56	2,426,641
16 Jun 17	26.43000 -0.27	26.82	26.08	26.75	3,225,738
15 Jun 17	26.70000 -0.20	26.92	26.44	26.61	2,879,358
14 Jun 17	26.90000 -0.76	27.65	26.81	27.65	2,088,515
13 Jun 17	27.66000 +0.84	27.67	26.82	26.85	2,242,658
12 Jun 17	26.82000 -0.54	27.47	26.75	27.09	2,091,678
09 Jun 17	27.36000 -0.09	27.68	27.18	27.50	1,981,093
08 Jun 17	27.45000 +0.55	27.57	26.74	26.81	1,612,755
07 Jun 17	26.90000 -0.57	27.63	26.83	27.63	2,855,908
06 Jun 17	27.47000 +0.00	27.62	27.04	27.30	1,822,349
05 Jun 17	27.47000 -0.69	28.26	27.46	28.13	2,525,023
02 Jun 17	28.16000 +0.19	28.31	27.90	28.05	2,422,621
01 Jun 17	27.97000 +0.50	28.06	27.29	27.46	5,641,604
31 May 17	27.47000 +0.25	27.51	26.72	27.19	7,949,759
30 May 17	27.22000 -0.20	27.46	26.97	27.45	4,105,808
26 May 17	27.42000 +0.21	27.56	27.10	27.21	2,170,295
25 May 17	27.21000 -0.87	28.22	27.08	28.11	2,997,685
24 May 17	28.08000 +0.21	28.19	27.82	27.95	1,976,054
23 May 17	27.87000 +0.24	28.03	27.42	27.67	1,974,513
22 May 17	27.63000 +0.05	28.65	27.55	27.80	2,692,354
19 May 17	27.58000 +0.66	27.78	27.01	27.09	2,006,585
18 May 17	26.92000 +0.08	27.05	26.55	26.69	1,926,300
17 May 17	26.84000 -0.57	27.10	26.76	27.01	3,376,339
16 May 17	27.41000 -0.69	28.19	27.41	28.10	2,403,952
15 May 17	28.10000 +0.40	28.30	27.77	27.77	2,870,420
12 May 17	27.70000 +0.49	27.77	27.05	27.13	2,836,782
11 May 17	27.21000 -0.07	27.26	26.88	27.15	1,884,704
10 May 17	27.28000 +0.02	27.35	27.12	27.16	1,996,501
09 May 17	27.26000 +0.18	27.39	27.01	27.10	2,108,958
08 May 17	27.08000 -0.22	27.28	27.00	27.21	1,861,248
05 May 17	27.30000 +0.68	27.30	26.54	26.63	2,365,075
04 May 17	26.62000 -0.16	26.77	26.25	26.68	2,945,588
03 May 17	26.78000 -0.37	26.98	26.53	26.98	2,573,524
02 May 17	27.15000 -0.10	27.40	26.99	26.99	2,729,593
01 May 17	27.25000 -0.08	27.53	26.88	27.43	3,222,285
28 Apr 17	27.33000 +0.11	27.49	27.18	27.33	4,344,885
27 Apr 17	27.22000 -0.28	27.50	26.90	27.46	3,633,413
26 Apr 17	27.50000 +0.52	27.99	27.02	27.05	5,697,239
25 Apr 17	26.98000 +0.88	27.00	26.23	26.30	4,842,615
24 Apr 17	26.10000 +0.10	26.55	25.97	26.36	4,577,405
21 Apr 17	26.00000 -0.11	26.21	25.97	26.15	2,978,166
20 Apr 17	26.11000 +0.14	26.32	26.06	26.19	2,307,613
19 Apr 17	25.97000 +0.17	26.48	25.82	25.82	5,108,760
18 Apr 17	25.80000 -0.89	26.31	24.60	26.31	9,245,612
17 Apr 17	26.69000 +0.79	28.44	26.50	27.25	12,633,715
13 Apr 17	25.90000 +0.05	25.99	25.68	25.82	4,642,104
12 Apr 17	25.85000 -0.74	26.50	25.70	26.50	5,436,992
11 Apr 17	26.59000 +0.06	26.84	26.06	26.54	3,215,353
10 Apr 17	26.53000 +0.12	26.84	26.41	26.41	2,615,087
07 Apr 17	26.41000 +0.25	26.50	26.00	26.00	1,812,508
06 Apr 17	26.16000 +0.27	26.24	25.78	25.83	1,586,331
05 Apr 17	25.89000 -0.49	26.85	25.85	26.55	3,734,719
04 Apr 17	26.38000 +0.20	26.48	26.08	26.15	5,288,695
03 Apr 17	26.18000 -0.16	26.70	25.86	26.48	2,345,401
31 Mar 17	26.34000 -0.22	26.55	26.20	26.47	2,514,364
30 Mar 17	26.56000 +0.36	26.58	26.03	26.11	2,551,841
29 Mar 17	26.20000 -0.84	27.00	26.12	26.76	3,226,138
28 Mar 17	27.04000 +0.48	27.12	26.45	26.45	2,545,978
27 Mar 17	26.56000 -0.12	26.66	26.01	26.11	2,822,287
24 Mar 17	26.68000 +0.00	26.89	26.37	26.68	2,931,207
23 Mar 17	26.68000 +0.18	26.84	26.45	26.50	3,997,964
22 Mar 17	26.50000 -0.25	27.07	26.42	26.69	3,487,677
21 Mar 17	26.75000 -1.12	27.99	26.67	27.93	6,408,214
20 Mar 17	27.87000 +0.37	28.18	27.40	27.54	3,787,313
17 Mar 17	27.50000 +0.18	27.81	27.29	27.34	5,994,244
16 Mar 17	27.32000 +0.06	27.55	26.98	27.38	2,669,645
15 Mar 17	27.26000 +0.59	27.43	26.78	26.83	2,273,189
14 Mar 17	26.67000 -0.13	26.76	26.45	26.58	1,908,738
13 Mar 17	26.80000 -0.03	27.03	26.57	26.79	3,175,992
10 Mar 17	26.83000 +0.34	26.92	26.43	26.59	3,964,479
09 Mar 17	26.49000 -0.36	27.00	26.27	26.74	4,030,546
08 Mar 17	26.85000 -0.13	27.19	26.65	26.97	4,092,482
07 Mar 17	26.98000 -0.72	27.64	26.65	27.60	6,261,883
06 Mar 17	27.70000 -0.39	28.03	27.56	28.01	3,549,690
03 Mar 17	28.09000 -0.45	28.78	27.75	28.56	3,644,596
02 Mar 17	28.54000 -1.00	29.46	28.52	29.24	2,998,622
01 Mar 17	29.54000 +0.75	29.89	29.30	29.30	3,618,493
28 Feb 17	28.79000 -0.45	29.38	28.64	29.10	4,143,241
27 Feb 17	29.24000 -0.08	29.64	29.10	29.30	3,067,453
24 Feb 17	29.32000 -0.25	29.53	28.74	28.99	4,509,929
23 Feb 17	29.57000 -0.98	30.69	29.52	30.58	6,950,772
22 Feb 17	30.55000 +0.26	30.56	29.88	29.88	4,517,041
21 Feb 17	30.29000 +0.38	30.38	29.65	29.67	3,881,874
17 Feb 17	29.91000 +0.42	30.08	29.25	29.36	4,651,962
16 Feb 17	29.49000 +0.28	29.49	29.06	29.14	5,046,892
15 Feb 17	29.21000 -0.31	29.52	29.08	29.34	5,073,947
14 Feb 17	29.52000 -0.13	30.16	29.33	29.45	11,882,925
13 Feb 17	29.65000 +0.03	29.87	29.05	29.47	10,160,764
10 Feb 17	29.62000 +1.66	29.85	28.12	28.23	11,540,809
09 Feb 17	27.96000 +0.66	28.14	27.15	27.21	9,069,169
08 Feb 17	27.30000 +0.68	27.41	26.33	26.48	7,665,755
07 Feb 17	26.62000 +0.42	26.72	26.07	26.20	7,512,704
06 Feb 17	26.20000 +0.30	26.31	25.22	25.22	10,248,688
03 Feb 17	25.90000 +0.70	25.92	25.17	25.17	5,963,781
02 Feb 17	25.20000 -0.08	25.50	24.82	25.01	8,086,687
01 Feb 17	25.28000 +2.49	25.50	23.09	23.27	163,854
31 Jan 17	22.79000 +0.29	22.79	22.13	22.30	5,656,152
30 Jan 17	22.50000 -0.10	22.66	22.16	22.62	3,789,028
27 Jan 17	22.60000 -0.26	22.88	22.51	22.85	2,701,911
26 Jan 17	22.86000 +0.17	22.88	22.31	22.55	3,274,056
25 Jan 17	22.69000 +0.52	22.72	22.23	22.36	3,802,874
24 Jan 17	22.17000 +0.84	22.40	21.42	21.48	8,308,798
23 Jan 17	21.33000 +0.04	21.37	21.09	21.26	4,182,758
20 Jan 17	21.29000 -0.02	21.64	21.14	21.30	5,623,419
19 Jan 17	21.31000 +0.43	21.35	20.79	20.79	3,684,876
18 Jan 17	20.88000 +0.14	20.96	20.63	20.73	2,577,361
17 Jan 17	20.74000 -0.39	20.90	20.58	20.70	3,044,366
13 Jan 17	21.13000 +0.13	21.23	20.89	20.94	4,616,126
12 Jan 17	21.00000 -0.10	21.02	20.50	20.93	5,548,723
11 Jan 17	21.10000 +0.39	21.10	20.65	20.73	4,199,344
10 Jan 17	20.71000 +0.32	20.92	20.18	20.18	4,311,782
09 Jan 17	20.39000 -0.24	20.63	20.29	20.59	4,881,961
06 Jan 17	20.63000 +0.53	20.70	20.01	20.15	5,535,571
05 Jan 17	20.10000 +0.40	20.20	19.60	19.70	5,407,839
04 Jan 17	19.70000 +0.51	19.73	19.01	19.20	4,434,650
03 Jan 17	19.19000 +0.65	19.20	18.64	18.74	4,285,773
30 Dec 16	18.54000 -0.16	19.08	18.47	18.78	5,053,310
29 Dec 16	18.70000 -0.55	19.30	18.67	19.26	4,650,472
28 Dec 16	19.25000 -0.53	19.86	19.23	19.69	3,243,371
27 Dec 16	19.78000 +0.00	20.13	19.63	19.80	2,424,749
23 Dec 16	19.78000 -0.29	20.09	19.67	20.00	2,162,550
22 Dec 16	20.07000 +0.05	20.13	19.81	19.92	3,482,555
21 Dec 16	20.02000 -0.08	20.20	19.93	20.02	2,912,807
20 Dec 16	20.10000 +0.08	20.37	20.00	20.00	3,422,775
19 Dec 16	20.02000 -0.24	20.20	19.85	20.05	4,507,558
16 Dec 16	20.26000 -0.30	20.86	20.13	20.49	16,170,723
15 Dec 16	20.56000 -0.19	21.01	20.43	20.71	4,612,779
14 Dec 16	20.75000 -0.44	21.39	20.70	20.91	5,890,865
13 Dec 16	21.19000 -0.39	21.76	20.91	21.57	4,540,844
12 Dec 16	21.58000 -0.22	22.20	21.51	21.73	4,975,670
09 Dec 16	21.80000 +0.89	21.82	21.11	21.13	6,328,773
08 Dec 16	20.91000 +0.03	21.21	20.89	21.01	3,820,590
07 Dec 16	20.88000 +0.56	20.90	20.38	20.41	4,498,824
06 Dec 16	20.32000 +0.06	20.34	19.70	19.89	4,406,535
05 Dec 16	20.26000 +0.57	20.28	19.61	19.64	4,553,946
02 Dec 16	19.69000 +0.19	19.72	19.35	19.39	3,108,223
01 Dec 16	19.50000 +0.22	19.82	19.26	19.34	7,831,570
30 Nov 16	19.28000 -0.39	19.85	19.25	19.59	6,410,432
29 Nov 16	19.67000 -0.48	20.04	19.51	20.04	5,881,084
28 Nov 16	20.15000 -0.38	20.43	19.92	20.40	4,554,108
25 Nov 16	20.53000 +0.25	20.65	20.24	20.32	2,575,151
23 Nov 16	20.28000 +0.39	20.40	19.71	19.81	3,667,640
22 Nov 16	19.89000 -0.29	20.28	19.80	20.07	4,807,995
21 Nov 16	20.18000 +0.27	20.19	19.82	19.89	3,611,637
18 Nov 16	19.91000 +0.41	19.91	19.37	19.46	4,858,175
17 Nov 16	19.50000 -0.11	19.62	19.36	19.55	4,207,930
16 Nov 16	19.61000 -0.30	19.80	19.45	19.75	4,150,823
15 Nov 16	19.91000 +0.82	19.96	19.16	19.16	4,856,955
14 Nov 16	19.09000 +0.23	19.12	18.83	18.94	5,293,459
11 Nov 16	18.86000 +0.41	18.94	18.31	18.43	5,358,673
10 Nov 16	18.45000 +0.92	18.53	17.55	17.55	12,428,999
09 Nov 16	17.53000 +0.12	17.69	16.75	16.95	7,495,318
08 Nov 16	17.41000 +0.07	17.55	17.22	17.36	6,536,228
07 Nov 16	17.34000 -0.34	18.00	17.28	17.90	9,256,832
04 Nov 16	17.68000 +0.19	17.80	17.51	17.60	9,454,502
03 Nov 16	17.49000 -0.45	18.05	17.42	17.73	8,453,949
02 Nov 16	17.94000 -0.98	18.97	17.63	18.86	16,370,086
01 Nov 16	18.92000 -9.80	22.64	18.75	22.24	17,903,582
31 Oct 16	28.72000 +0.35	29.13	28.34	28.44	10,626,015
28 Oct 16	28.37000 +0.15	28.53	28.07	28.08	8,936,330
27 Oct 16	28.22000 +0.43	28.24	27.81	27.85	9,271,414
26 Oct 16	27.79000 +0.50	27.88	27.07	27.23	7,794,174
25 Oct 16	27.29000 +0.43	27.75	26.99	27.26	9,681,574
24 Oct 16	26.86000 -0.02	27.05	26.76	27.01	5,693,217
21 Oct 16	26.88000 +0.19	27.06	26.33	26.57	6,223,117
20 Oct 16	26.69000 -0.35	27.17	26.61	26.97	7,943,365
19 Oct 16	27.04000 +0.53	27.43	26.37	26.45	9,977,828
18 Oct 16	26.51000 +0.16	26.67	25.63	26.57	13,270,932
17 Oct 16	26.35000 -0.09	26.60	26.28	26.44	8,486,076
14 Oct 16	26.44000 -0.31	27.04	26.33	26.95	9,371,726
13 Oct 16	26.75000 -0.36	26.92	26.22	26.43	12,836,097
12 Oct 16	27.11000 -0.80	27.52	27.02	27.52	19,122,906
11 Oct 16	27.91000 -3.60	29.73	27.89	29.73	32,658,980
10 Oct 16	31.51000 +0.14	31.96	31.37	31.57	9,119,039
07 Oct 16	31.37000 -0.41	32.10	31.03	32.02	7,857,480
06 Oct 16	31.78000 +0.58	32.02	31.07	31.07	10,026,463
05 Oct 16	31.20000 +0.60	31.23	30.51	30.75	9,912,266
04 Oct 16	30.60000 +0.24	30.63	29.97	30.18	10,663,527
03 Oct 16	30.36000 -0.06	30.48	29.88	30.42	5,459,289
30 Sep 16	30.42000 +0.54	30.57	29.85	29.94	7,627,895
29 Sep 16	29.88000 +0.24	30.30	29.49	29.64	8,959,417
28 Sep 16	29.64000 +0.69	29.64	28.74	29.07	5,914,918
27 Sep 16	28.95000 -0.09	28.99	28.50	28.86	3,823,446
26 Sep 16	29.04000 -0.24	29.58	29.04	29.28	3,369,908
23 Sep 16	29.28000 -0.06	29.67	29.08	29.22	4,045,991
22 Sep 16	29.34000 +0.33	29.88	29.25	29.40	5,104,871
21 Sep 16	29.01000 +0.69	29.04	28.35	28.62	5,213,596
20 Sep 16	28.32000 +0.24	28.44	27.93	28.08	5,203,278
19 Sep 16	28.08000 -0.24	28.65	27.90	28.65	6,909,971
16 Sep 16	28.32000 -0.09	28.41	28.02	28.17	5,430,795
15 Sep 16	28.41000 +0.24	28.56	28.11	28.20	5,042,385
14 Sep 16	28.17000 -0.39	29.07	28.08	29.07	5,237,808
13 Sep 16	28.56000 -0.78	28.94	28.35	28.89	6,169,158
12 Sep 16	29.34000 +0.54	29.40	28.29	28.56	7,227,178
09 Sep 16	28.80000 -1.56	30.15	28.47	30.15	11,247,479
08 Sep 16	30.36000 -0.27	30.78	30.15	30.78	4,558,768
07 Sep 16	30.63000 -0.33	30.99	30.39	30.90	4,551,806
06 Sep 16	30.96000 +0.57	30.96	30.36	30.54	4,253,962
02 Sep 16	30.39000 +0.00	30.81	30.03	30.60	5,652,318
01 Sep 16	30.39000 +0.15	30.57	30.15	30.27	4,480,587
31 Aug 16	30.24000 -0.27	30.54	30.06	30.24	5,295,987
30 Aug 16	30.51000 -0.27	30.77	30.18	30.66	3,756,701
29 Aug 16	30.78000 +0.78	30.78	30.00	30.03	4,539,987
26 Aug 16	30.00000 -0.24	30.81	29.88	30.45	5,023,249
25 Aug 16	30.24000 +0.12	30.57	30.09	30.24	4,177,256
24 Aug 16	30.12000 -1.38	31.35	30.03	31.29	6,574,659
23 Aug 16	31.50000 +0.54	31.62	31.11	31.23	3,850,376
22 Aug 16	30.96000 +0.15	31.05	30.48	30.60	3,070,086
19 Aug 16	30.81000 -0.54	31.08	30.66	31.02	4,387,797
18 Aug 16	31.35000 +0.27	31.41	31.02	31.23	2,854,756
17 Aug 16	31.08000 +0.21	31.20	30.69	30.99	3,613,346
16 Aug 16	30.87000 -0.69	31.74	30.87	31.71	4,608,667
15 Aug 16	31.56000 +1.05	31.74	30.69	30.75	4,403,970
12 Aug 16	30.51000 -0.75	31.20	30.36	31.11	4,627,263
11 Aug 16	31.26000 +0.27	31.32	30.90	31.05	3,298,048
10 Aug 16	30.99000 -0.06	31.59	30.81	31.20	3,171,131
09 Aug 16	31.05000 -0.30	31.50	31.05	31.26	2,604,278
08 Aug 16	31.35000 -0.15	31.80	31.23	31.50	3,167,094
05 Aug 16	31.50000 +0.30	31.50	31.17	31.35	4,097,530
04 Aug 16	31.20000 -0.03	31.38	30.75	31.08	3,939,473
03 Aug 16	31.23000 +0.24	31.35	30.58	30.90	4,634,690
02 Aug 16	30.99000 -0.42	31.71	30.75	31.65	4,557,471
01 Aug 16	31.41000 -0.45	31.78	31.38	31.65	3,870,067
29 Jul 16	31.86000 -0.18	31.95	31.26	31.83	5,472,792
28 Jul 16	32.04000 -0.18	32.18	31.45	32.01	4,598,448
27 Jul 16	32.22000 +0.21	32.91	31.56	32.28	6,995,699
26 Jul 16	32.01000 +0.54	32.01	31.26	31.35	4,190,945
25 Jul 16	31.47000 -0.24	31.65	31.20	31.62	4,614,617
22 Jul 16	31.71000 -0.09	31.98	31.47	31.74	3,394,501
21 Jul 16	31.80000 -0.03	32.58	31.59	32.01	5,027,519
20 Jul 16	31.83000 -0.06	31.89	31.05	31.53	5,434,923
19 Jul 16	31.89000 -0.87	32.34	31.86	32.19	4,927,526
18 Jul 16	32.76000 +0.00	32.82	32.15	32.46	5,447,160
15 Jul 16	32.76000 +0.63	32.88	32.13	32.16	7,680,529
14 Jul 16	32.13000 +0.00	32.70	32.01	32.46	7,436,146
13 Jul 16	32.13000 +0.06	32.34	31.62	32.22	8,073,796
12 Jul 16	32.07000 +1.65	32.40	31.29	32.10	17,804,334
11 Jul 16	30.42000 +0.96	30.53	29.61	29.88	12,355,668
08 Jul 16	29.46000 +1.44	29.64	28.32	28.35	8,643,181
07 Jul 16	28.02000 +0.45	28.35	27.75	27.78	7,390,749
06 Jul 16	27.57000 -0.21	27.75	27.09	27.48	8,184,708
05 Jul 16	27.78000 -0.87	28.47	27.51	28.38	5,453,415
01 Jul 16	28.65000 +0.84	28.77	27.80	27.84	6,101,755
30 Jun 16	27.81000 +0.51	27.84	27.06	27.57	8,263,970
29 Jun 16	27.30000 -0.69	28.56	27.03	28.53	12,387,769
28 Jun 16	27.99000 +0.69	28.14	27.56	28.05	6,058,593
27 Jun 16	27.30000 -0.84	27.90	26.85	27.84	7,296,120
24 Jun 16	28.14000 -2.31	29.21	28.05	28.68	11,336,045
23 Jun 16	30.45000 +0.78	30.51	29.94	30.24	6,837,706
22 Jun 16	29.67000 +0.09	30.45	29.55	29.76	6,499,910
21 Jun 16	29.58000 +0.30	29.70	29.01	29.19	4,544,098
20 Jun 16	29.28000 +0.54	29.85	29.16	29.22	5,637,822
17 Jun 16	28.74000 +0.57	28.95	28.23	28.35	9,740,259
16 Jun 16	28.17000 -0.18	28.23	27.45	27.84	4,542,773
15 Jun 16	28.35000 +1.05	28.77	27.61	27.78	5,924,164
14 Jun 16	27.30000 -0.66	28.11	27.03	27.87	7,704,278
13 Jun 16	27.96000 -0.51	28.81	27.96	28.41	4,351,246
10 Jun 16	28.47000 -1.05	29.25	28.35	28.95	6,289,753
09 Jun 16	29.52000 -0.15	29.55	28.56	29.10	6,563,653
08 Jun 16	29.67000 +0.30	30.22	29.64	29.94	5,350,567
07 Jun 16	29.37000 -0.15	29.55	29.22	29.37	3,532,056
06 Jun 16	29.52000 +0.96	29.58	28.89	28.89	5,103,756
03 Jun 16	28.56000 +0.57	28.71	27.84	28.32	6,916,095
02 Jun 16	27.99000 +0.09	28.20	27.54	27.75	4,588,766
01 Jun 16	27.90000 +0.09	27.90	27.30	27.60	5,667,042
31 May 16	27.81000 -0.24	28.44	27.72	28.11	7,030,856
27 May 16	28.05000 -0.48	28.65	27.93	28.53	8,050,760
26 May 16	28.53000 -0.27	29.43	28.31	29.31	5,205,723
25 May 16	28.80000 +0.54	29.04	28.44	28.53	4,666,438
24 May 16	28.26000 +0.42	28.65	27.78	28.14	6,160,741
23 May 16	27.84000 +0.51	28.08	27.39	27.84	6,787,420
20 May 16	27.33000 -0.03	27.84	27.06	27.69	6,292,429
19 May 16	27.36000 +0.30	27.39	26.34	26.76	8,180,212
18 May 16	27.06000 -0.84	28.05	26.85	27.57	7,746,539
17 May 16	27.90000 +0.06	28.35	27.39	27.81	6,390,967
16 May 16	27.84000 +0.24	28.41	27.72	27.90	6,629,250
13 May 16	27.60000 -0.72	28.62	27.54	28.05	6,058,486
12 May 16	28.32000 -0.30	29.16	27.75	28.95	7,680,914
11 May 16	28.62000 -0.39	29.37	28.62	29.07	5,334,876
10 May 16	29.01000 +0.63	29.04	27.96	28.68	7,422,095
09 May 16	28.38000 -1.74	29.58	28.32	29.58	11,277,512
06 May 16	30.12000 +0.06	30.87	29.97	29.97	6,146,711
05 May 16	30.06000 -0.66	31.14	29.82	30.96	7,388,026
04 May 16	30.72000 -0.36	31.35	30.51	30.84	7,540,485
03 May 16	31.08000 -1.80	32.19	30.78	32.04	10,106,409
02 May 16	32.88000 -0.63	33.78	32.55	33.60	8,638,956
29 Apr 16	33.51000 +0.06	34.50	33.21	33.84	13,871,589
28 Apr 16	33.45000 -0.48	34.14	33.30	33.66	8,947,585
27 Apr 16	33.93000 +1.95	34.08	32.22	32.28	15,506,896
26 Apr 16	31.98000 +1.50	32.01	30.54	30.84	9,073,359
25 Apr 16	30.48000 -0.72	31.05	30.30	30.93	6,470,175
22 Apr 16	31.20000 -0.06	31.92	30.96	31.35	6,720,264
21 Apr 16	31.26000 -0.51	32.13	31.05	32.04	7,856,198
20 Apr 16	31.77000 +0.18	32.22	30.81	31.50	10,126,817
19 Apr 16	31.59000 +1.32	31.59	30.48	30.54	8,673,433
18 Apr 16	30.27000 +0.24	30.39	29.34	29.43	7,002,476
15 Apr 16	30.03000 +0.00	30.45	29.82	29.94	8,980,936
14 Apr 16	30.03000 +0.66	30.42	29.28	29.67	10,466,565
13 Apr 16	29.37000 +0.93	30.21	28.55	28.77	16,250,196
12 Apr 16	28.44000 -0.78	28.50	27.48	28.02	22,268,148
11 Apr 16	29.22000 +1.11	29.55	28.29	28.59	15,398,584
08 Apr 16	28.11000 -0.33	29.19	28.05	29.10	11,712,989
07 Apr 16	28.44000 -0.06	29.40	28.29	28.29	10,196,740
06 Apr 16	28.50000 +0.27	28.62	27.78	28.26	5,607,143
05 Apr 16	28.23000 +0.03	28.65	27.78	27.87	4,895,379
04 Apr 16	28.20000 -0.69	29.30	28.11	28.74	6,648,282
01 Apr 16	28.89000 +0.15	28.92	28.05	28.32	5,856,622
31 Mar 16	28.74000 -0.30	29.58	28.59	29.10	6,652,746
30 Mar 16	29.04000 -0.12	29.59	28.89	29.49	6,153,899
29 Mar 16	29.16000 +0.06	29.25	28.11	28.65	8,202,216
28 Mar 16	29.10000 +0.39	29.52	28.42	29.01	5,500,552
24 Mar 16	28.71000 +0.75	28.83	27.12	27.54	6,911,182
23 Mar 16	27.96000 -1.59	29.40	27.75	29.07	8,473,179
22 Mar 16	29.55000 -0.12	29.88	29.04	29.28	6,614,047
21 Mar 16	29.67000 -0.42	30.12	29.13	29.82	6,366,918
18 Mar 16	30.09000 +0.27	30.66	29.40	30.00	11,208,371
17 Mar 16	29.82000 +0.60	30.00	29.19	29.58	13,083,271
16 Mar 16	29.22000 +1.74	29.31	27.30	27.57	11,510,221
15 Mar 16	27.48000 -1.53	28.56	27.33	28.50	10,490,391
14 Mar 16	29.01000 +0.45	29.40	28.08	28.23	7,225,268
11 Mar 16	28.56000 -0.21	29.55	28.35	29.13	7,789,320
10 Mar 16	28.77000 +0.51	28.89	27.66	28.14	8,311,847
09 Mar 16	28.26000 +0.27	28.56	27.36	28.29	7,257,931
08 Mar 16	27.99000 -2.13	29.70	27.87	29.31	12,597,015
07 Mar 16	30.12000 +1.41	30.21	28.83	28.98	13,989,280
04 Mar 16	28.71000 +0.30	30.12	28.26	28.77	13,603,372
03 Mar 16	28.41000 -0.45	29.10	27.51	28.20	11,843,720
02 Mar 16	28.86000 +1.53	29.10	27.30	27.45	16,337,853
01 Mar 16	27.33000 +0.54	27.60	26.76	27.36	5,406,279
29 Feb 16	26.79000 +0.18	27.33	26.55	26.85	7,358,742
26 Feb 16	26.61000 +0.00	27.63	26.46	27.36	7,460,828
25 Feb 16	26.61000 +0.33	26.76	25.65	26.37	9,220,752
24 Feb 16	26.28000 +0.69	26.35	24.75	24.78	10,341,149
23 Feb 16	25.59000 -1.14	26.31	25.53	26.25	8,836,003
22 Feb 16	26.73000 +3.12	26.79	24.12	24.12	18,347,442
19 Feb 16	23.61000 -0.75	24.27	23.52	24.09	10,304,646
18 Feb 16	24.36000 -1.20	25.68	24.24	25.62	9,754,986
17 Feb 16	25.56000 +1.20	25.80	24.60	24.69	9,695,014
16 Feb 16	24.36000 +1.29	24.39	23.04	23.40	7,335,780
12 Feb 16	23.07000 +1.08	23.34	22.08	22.59	8,676,283
11 Feb 16	21.99000 -0.63	22.65	21.33	22.08	10,642,429
10 Feb 16	22.62000 -0.81	23.73	22.35	23.70	9,064,052
09 Feb 16	23.43000 -0.27	23.84	22.74	23.16	9,059,722
08 Feb 16	23.70000 -0.66	25.26	23.13	23.19	13,177,719
05 Feb 16	24.36000 -0.57	25.50	23.64	24.42	14,311,807
04 Feb 16	24.93000 +2.28	25.35	22.89	22.92	17,930,210
03 Feb 16	22.65000 +1.74	22.71	20.55	21.18	11,323,603
02 Feb 16	20.91000 -0.72	21.21	20.73	21.06	7,387,085
01 Feb 16	21.63000 -0.24	22.14	21.33	22.14	8,846,261
29 Jan 16	21.87000 +0.87	21.87	20.94	20.94	11,922,144
28 Jan 16	21.00000 +0.12	21.57	20.46	21.51	8,959,986
27 Jan 16	20.88000 -0.54	21.84	20.76	21.18	11,509,839
26 Jan 16	21.42000 +1.02	21.54	20.30	20.67	12,184,128
25 Jan 16	20.40000 -0.21	21.00	20.28	20.43	11,333,545
22 Jan 16	20.61000 -0.66	22.26	20.49	21.87	11,458,256
21 Jan 16	21.27000 +1.05	21.78	20.13	20.22	15,874,428
20 Jan 16	20.22000 +0.00	20.41	18.42	19.53	22,511,840
19 Jan 16	20.22000 -0.48	21.06	19.68	20.94	17,310,040
15 Jan 16	20.70000 -1.02	21.06	20.31	20.82	17,429,928
14 Jan 16	21.72000 +0.33	22.11	20.55	21.27	14,761,331
13 Jan 16	21.39000 -0.45	22.32	21.24	21.96	15,234,753
12 Jan 16	21.84000 -2.16	24.06	21.30	24.03	30,451,152
11 Jan 16	24.00000 -0.21	24.87	23.70	24.87	15,940,415
08 Jan 16	24.21000 -0.60	25.68	24.06	25.56	13,904,640
07 Jan 16	24.81000 -1.02	25.53	24.69	25.17	11,353,229
06 Jan 16	25.83000 -1.98	27.06	25.65	27.00	18,397,694
05 Jan 16	27.81000 -1.32	29.31	27.48	29.16	13,094,169
04 Jan 16	29.13000 -0.48	29.40	28.35	28.56	12,639,307
31 Dec 15	29.61000 -0.27	29.94	29.43	29.61	4,453,796
30 Dec 15	29.88000 -0.51	30.09	29.55	29.82	7,840,146
29 Dec 15	30.39000 +0.45	30.81	30.00	30.33	4,478,401
28 Dec 15	29.94000 -0.42	30.03	29.43	30.00	5,202,810
24 Dec 15	30.36000 -0.21	30.69	30.24	30.48	3,931,555
23 Dec 15	30.57000 +1.89	30.66	29.04	29.10	13,019,741
22 Dec 15	28.68000 +0.72	28.71	27.78	28.05	6,491,402
21 Dec 15	27.96000 +0.27	28.28	27.69	28.05	8,328,761
18 Dec 15	27.69000 +0.24	28.23	27.39	27.48	10,782,433
17 Dec 15	27.45000 -0.27	27.73	27.10	27.60	7,202,522
16 Dec 15	27.72000 +0.36	27.81	27.21	27.69	8,529,180
15 Dec 15	27.36000 +0.36	28.02	27.24	27.30	9,310,235
14 Dec 15	27.00000 +0.42	27.15	26.04	26.52	12,231,431
11 Dec 15	26.58000 -0.93	27.06	26.25	26.94	10,390,074
10 Dec 15	27.51000 +1.29	28.02	26.22	26.37	12,156,088
09 Dec 15	26.22000 +0.66	26.37	25.50	25.89	9,398,075
08 Dec 15	25.56000 -1.56	26.46	25.50	26.43	16,291,521
07 Dec 15	27.12000 -0.90	28.41	26.85	28.38	12,479,984
04 Dec 15	28.02000 +1.05	28.13	27.00	27.09	9,839,403
03 Dec 15	26.97000 -1.08	28.20	26.73	28.08	7,773,695
02 Dec 15	28.05000 -0.39	28.72	27.93	28.26	8,535,010
01 Dec 15	28.44000 +0.36	28.80	28.23	28.38	8,514,716
30 Nov 15	28.08000 +0.12	28.53	27.93	27.99	8,023,635
27 Nov 15	27.96000 -0.27	28.38	27.89	27.96	3,280,351
25 Nov 15	28.23000 +0.96	28.35	27.09	27.15	8,553,595
24 Nov 15	27.27000 +0.06	27.60	26.91	27.21	8,994,591
23 Nov 15	27.21000 +1.14	27.72	26.61	27.15	14,732,011
20 Nov 15	26.07000 -0.21	26.70	25.77	26.43	8,288,483
19 Nov 15	26.28000 +1.05	26.34	25.50	25.53	10,838,681
18 Nov 15	25.23000 +0.42	25.23	24.66	24.93	7,927,264
17 Nov 15	24.81000 -0.06	25.38	24.72	24.99	11,551,491
16 Nov 15	24.87000 +0.90	24.96	23.88	23.91	11,245,753
13 Nov 15	23.97000 +0.51	24.18	23.46	23.55	8,727,598
12 Nov 15	23.46000 -0.78	24.01	23.43	24.00	13,050,264
11 Nov 15	24.24000 -0.81	25.41	24.24	25.14	11,204,044
10 Nov 15	25.05000 -0.78	25.83	25.02	25.80	9,438,649
09 Nov 15	25.83000 -1.44	27.00	25.50	26.91	14,487,759
06 Nov 15	27.27000 -0.33	27.54	26.94	27.33	7,786,472
05 Nov 15	27.60000 -0.54	27.96	27.18	27.81	7,500,644
04 Nov 15	28.14000 +0.00	28.53	27.81	28.35	7,390,854
03 Nov 15	28.14000 +0.63	28.74	27.57	27.60	8,536,003
02 Nov 15	27.51000 +0.72	27.72	26.79	26.85	9,993,629
30 Oct 15	26.79000 -0.06	27.17	26.61	26.91	11,648,193
29 Oct 15	26.85000 -0.12	27.03	26.46	26.70	9,810,599
28 Oct 15	26.97000 +0.78	27.39	26.13	26.25	11,078,871
27 Oct 15	26.19000 -0.12	26.82	25.86	26.37	8,979,808
26 Oct 15	26.31000 -1.11	27.57	26.13	27.39	8,660,171
23 Oct 15	27.42000 +0.15	27.84	27.18	27.48	6,765,756
22 Oct 15	27.27000 -0.06	28.47	27.15	27.48	11,341,381
21 Oct 15	27.33000 -0.90	28.29	27.33	28.17	6,827,338
20 Oct 15	28.23000 -0.03	28.38	27.93	28.08	8,568,071
19 Oct 15	28.26000 -0.39	28.71	28.08	28.29	7,687,681
16 Oct 15	28.65000 -0.45	29.37	28.29	29.34	9,105,799
15 Oct 15	29.10000 -0.75	30.00	28.89	29.79	16,600,760
14 Oct 15	29.85000 -0.24	30.33	29.73	30.27	14,085,375
13 Oct 15	30.09000 -0.15	30.66	29.58	29.88	12,078,889
12 Oct 15	30.24000 -0.54	30.87	29.90	30.84	10,481,362
09 Oct 15	30.78000 -2.25	32.76	30.75	32.01	26,239,174
08 Oct 15	33.03000 +0.21	33.33	31.89	32.55	12,124,388
07 Oct 15	32.82000 -0.12	33.54	31.98	33.45	13,867,669
06 Oct 15	32.94000 +1.71	33.09	31.23	31.29	19,082,704
05 Oct 15	31.23000 +2.67	31.35	28.80	28.83	16,143,557
02 Oct 15	28.56000 +0.78	28.56	27.30	27.45	9,379,534
01 Oct 15	27.78000 -1.20	29.55	27.57	29.13	12,287,016
30 Sep 15	28.98000 +0.63	29.13	28.29	28.83	13,815,261
29 Sep 15	28.35000 -0.42	29.31	28.08	28.86	13,099,948
28 Sep 15	28.77000 +1.56	28.92	27.60	28.38	31,756,174
25 Sep 15	27.21000 -0.33	27.87	26.88	27.75	6,334,638
24 Sep 15	27.54000 -0.06	27.78	26.58	27.21	8,588,794
23 Sep 15	27.60000 -0.90	28.77	27.57	28.74	6,979,690
22 Sep 15	28.50000 -1.20	28.89	28.14	28.80	8,430,571
21 Sep 15	29.70000 -0.21	30.30	29.70	29.94	5,902,923
18 Sep 15	29.91000 +0.06	30.09	29.28	29.55	9,699,040
17 Sep 15	29.85000 +0.27	30.48	29.25	29.43	8,172,743
16 Sep 15	29.58000 +0.69	29.64	29.10	29.10	6,629,526
15 Sep 15	28.89000 +0.75	29.13	28.11	28.17	5,982,593
14 Sep 15	28.14000 -0.81	28.83	27.96	28.74	10,422,039
11 Sep 15	28.95000 +0.06	29.25	28.62	28.80	6,530,128
10 Sep 15	28.89000 +0.18	29.16	28.53	28.68	9,848,875
09 Sep 15	28.71000 -0.45	29.81	28.59	29.76	9,821,043
08 Sep 15	29.16000 +0.69	29.61	28.80	29.61	6,012,543
04 Sep 15	28.47000 -0.24	28.92	27.90	28.17	16,032,839
03 Sep 15	28.71000 +0.75	29.25	28.05	28.20	9,404,200
02 Sep 15	27.96000 +0.30	28.17	27.03	28.11	13,493,184
01 Sep 15	27.66000 -0.69	27.96	27.21	27.45	10,874,223
31 Aug 15	28.35000 +0.12	28.59	27.66	27.81	10,154,369
28 Aug 15	28.23000 +1.65	28.26	26.40	26.64	14,026,112
27 Aug 15	26.58000 +1.80	26.76	25.14	25.20	9,136,997
26 Aug 15	24.78000 +0.45	24.87	24.05	24.78	9,221,893
25 Aug 15	24.33000 -0.27	25.98	24.33	25.89	8,760,500
24 Aug 15	24.60000 -1.59	25.62	23.91	24.60	13,710,977
21 Aug 15	26.19000 -0.90	26.95	26.19	26.91	8,396,169
20 Aug 15	27.09000 -0.24	27.66	26.94	27.57	5,901,086
19 Aug 15	27.33000 -0.48	27.87	27.30	27.54	6,199,212
18 Aug 15	27.81000 -0.48	28.06	27.72	27.90	5,406,007
17 Aug 15	28.29000 +0.06	28.47	27.78	27.93	3,644,040
14 Aug 15	28.23000 +0.30	28.29	27.84	27.96	4,416,036
13 Aug 15	27.93000 -0.60	28.56	27.90	28.56	4,822,956
12 Aug 15	28.53000 +0.09	28.68	27.84	28.17	9,582,041
11 Aug 15	28.44000 -1.80	29.22	28.26	29.10	13,263,883
10 Aug 15	30.24000 +2.01	30.27	28.23	28.59	9,312,580
07 Aug 15	28.23000 -1.50	30.18	28.08	29.46	11,081,617
06 Aug 15	29.73000 +0.45	29.86	28.92	29.28	7,551,703
05 Aug 15	29.28000 +0.09	30.45	29.25	29.73	8,303,336
04 Aug 15	29.19000 +0.27	30.21	29.04	29.82	8,183,875
03 Aug 15	28.92000 -0.69	29.46	28.74	29.46	7,180,980
31 Jul 15	29.61000 -0.33	30.42	29.58	30.27	6,111,490
30 Jul 15	29.94000 -0.54	30.75	29.63	30.57	6,610,054
29 Jul 15	30.48000 +0.87	30.66	29.67	29.76	10,535,184
28 Jul 15	29.61000 +0.75	29.79	28.81	29.25	9,046,185
27 Jul 15	28.86000 -0.57	29.97	28.77	29.13	9,292,569
24 Jul 15	29.43000 -0.45	29.73	28.95	29.73	9,201,980
23 Jul 15	29.88000 -0.09	30.57	29.70	30.27	7,331,259
22 Jul 15	29.97000 -0.72	30.48	29.88	30.48	13,541,077
21 Jul 15	30.69000 +0.09	31.32	30.48	30.60	8,082,626
20 Jul 15	30.60000 -0.87	31.41	30.54	31.35	7,588,948
17 Jul 15	31.47000 -0.06	31.65	31.08	31.47	5,334,215
16 Jul 15	31.53000 -0.18	31.95	31.29	31.95	5,448,184
15 Jul 15	31.71000 -0.60	32.37	31.56	32.31	6,426,187
14 Jul 15	32.31000 -0.15	32.58	31.95	32.31	5,787,473
13 Jul 15	32.46000 +0.57	32.52	32.07	32.31	6,358,578
10 Jul 15	31.89000 +0.12	32.61	31.83	32.31	7,932,888
09 Jul 15	31.77000 +0.27	32.91	31.71	32.22	13,412,560
08 Jul 15	31.50000 -1.68	32.99	31.17	32.85	15,325,547
07 Jul 15	33.18000 +0.09	33.33	31.74	32.88	10,480,932
06 Jul 15	33.09000 -0.21	33.39	32.76	32.85	6,012,314
02 Jul 15	33.30000 +0.09	33.69	33.12	33.27	4,816,998
01 Jul 15	33.21000 -0.24	33.69	32.82	33.60	9,443,645
30 Jun 15	33.45000 -0.60	34.50	33.45	34.35	7,540,982
29 Jun 15	34.05000 -1.02	34.83	34.02	34.44	6,641,618
26 Jun 15	35.07000 +0.36	35.28	34.68	34.74	5,417,757
25 Jun 15	34.71000 -0.51	35.31	34.65	35.28	5,161,225
24 Jun 15	35.22000 +0.00	35.55	35.07	35.13	6,009,819
23 Jun 15	35.22000 -0.06	35.49	35.13	35.37	5,488,573
22 Jun 15	35.28000 -0.51	35.70	35.07	35.70	8,029,316
19 Jun 15	35.79000 +0.03	36.00	35.58	35.70	6,366,978
18 Jun 15	35.76000 -0.12	36.21	35.61	36.00	4,474,330
17 Jun 15	35.88000 -0.18	36.12	35.55	36.09	4,914,322
16 Jun 15	36.06000 +0.06	36.15	35.76	35.91	4,003,610
15 Jun 15	36.00000 -0.18	36.31	35.76	35.91	4,251,731
12 Jun 15	36.18000 -0.09	36.48	36.06	36.21	4,847,421
11 Jun 15	36.27000 -0.24	36.57	36.09	36.51	5,137,168
10 Jun 15	36.51000 -0.06	36.96	36.42	36.84	5,438,521
09 Jun 15	36.57000 -0.18	37.02	36.45	36.81	5,011,223
08 Jun 15	36.75000 -0.51	37.26	36.72	37.20	5,885,395
05 Jun 15	37.26000 -0.24	37.45	37.05	37.35	5,752,584
04 Jun 15	37.50000 -0.33	37.94	37.41	37.59	4,678,001
03 Jun 15	37.83000 -0.03	38.40	37.80	37.89	4,919,599
02 Jun 15	37.86000 +0.60	38.40	37.23	37.26	6,327,928
01 Jun 15	37.26000 -0.24	37.65	36.87	37.62	4,672,942
29 May 15	37.50000 -0.54	37.95	37.32	37.86	7,375,372
28 May 15	38.04000 -0.33	38.19	37.71	38.07	6,022,682
27 May 15	38.37000 +0.09	38.55	38.03	38.22	5,492,434
26 May 15	38.28000 -0.54	38.73	37.98	38.73	7,348,323
22 May 15	38.82000 -0.18	39.15	38.79	38.97	4,373,978
21 May 15	39.00000 -0.21	39.33	38.97	39.30	5,626,838
20 May 15	39.21000 -0.03	39.48	39.06	39.39	5,423,217
19 May 15	39.24000 -0.96	40.11	39.09	40.02	10,273,417
18 May 15	40.20000 -0.42	40.59	39.90	40.56	5,234,379
15 May 15	40.62000 -0.30	40.95	40.53	40.92	3,100,379
14 May 15	40.92000 +0.03	41.55	40.89	41.28	3,716,487
13 May 15	40.89000 +0.24	41.61	40.77	40.77	5,107,396
12 May 15	40.65000 -0.30	40.98	40.56	40.74	4,097,605
11 May 15	40.95000 -0.51	41.67	40.84	41.58	3,644,202
08 May 15	41.46000 +0.33	41.64	40.95	41.52	4,177,179
07 May 15	41.13000 +0.03	41.34	40.38	40.80	4,280,975
06 May 15	41.10000 -0.36	41.91	40.95	41.82	4,622,343
05 May 15	41.46000 -0.57	42.48	41.40	42.39	5,221,629
04 May 15	42.03000 -0.42	42.75	42.03	42.39	5,837,793
01 May 15	42.45000 +2.19	42.85	40.44	40.50	16,787,878
30 Apr 15	40.26000 -0.54	40.71	39.96	40.71	8,385,762
29 Apr 15	40.80000 +0.36	40.89	39.99	40.05	4,962,007
28 Apr 15	40.44000 +0.09	41.20	40.35	40.62	4,974,579
27 Apr 15	40.35000 +0.69	40.89	39.81	39.84	9,520,685
24 Apr 15	39.66000 +0.09	39.87	39.51	39.81	6,820,626
23 Apr 15	39.57000 -1.14	40.26	39.30	39.90	15,331,760
22 Apr 15	40.71000 +0.15	40.74	40.28	40.62	4,470,116
21 Apr 15	40.56000 -0.18	41.01	40.32	41.01	5,865,943
20 Apr 15	40.74000 +0.36	41.19	40.38	40.59	5,899,068
17 Apr 15	40.38000 +0.03	40.56	39.90	40.17	7,923,028
16 Apr 15	40.35000 +0.33	41.10	40.32	40.89	14,481,268
15 Apr 15	40.02000 -0.09	40.29	39.84	40.20	11,535,063
14 Apr 15	40.11000 +0.24	40.32	39.90	40.11	7,313,668
13 Apr 15	39.87000 +0.42	40.14	39.27	39.42	7,642,368
10 Apr 15	39.45000 -0.18	39.81	39.00	39.72	12,149,748
09 Apr 15	39.63000 -1.38	40.35	38.88	40.26	19,438,232
08 Apr 15	41.01000 +0.72	41.39	40.62	40.83	14,207,892
07 Apr 15	40.29000 +0.21	40.83	40.26	40.47	7,618,995
06 Apr 15	40.08000 +0.66	40.32	39.63	39.81	7,596,364
02 Apr 15	39.42000 +0.42	39.84	38.37	38.76	7,809,830
01 Apr 15	39.00000 +0.24	39.30	38.58	38.73	12,786,300
31 Mar 15	38.76000 -0.12	38.97	38.40	38.46	7,669,704
30 Mar 15	38.88000 +0.78	39.03	38.34	38.55	5,375,270
27 Mar 15	38.10000 -0.54	38.55	37.95	38.49	5,663,429
26 Mar 15	38.64000 -0.27	39.03	38.52	38.58	10,152,769
25 Mar 15	38.91000 -0.36	39.81	38.88	39.21	8,710,999
24 Mar 15	39.27000 +0.27	39.33	38.25	38.70	10,760,255
23 Mar 15	39.00000 +0.09	39.60	38.70	38.82	8,431,884
20 Mar 15	38.91000 +0.03	39.26	38.70	39.06	12,920,761
19 Mar 15	38.88000 -0.96	39.51	38.34	39.48	11,484,577
18 Mar 15	39.84000 +0.66	40.29	38.88	39.03	18,549,794
17 Mar 15	39.18000 -0.69	39.72	39.03	39.45	9,774,503
16 Mar 15	39.87000 -0.84	41.01	39.54	40.92	9,960,321
13 Mar 15	40.71000 -0.69	41.34	40.26	41.19	5,635,829
12 Mar 15	41.40000 +0.63	41.63	40.86	41.19	7,197,981
11 Mar 15	40.77000 +0.27	40.89	40.50	40.74	7,719,415
10 Mar 15	40.50000 -0.60	41.16	40.32	40.89	11,242,756
09 Mar 15	41.10000 -2.34	41.97	40.02	41.79	26,131,090
06 Mar 15	43.44000 +0.30	43.68	42.69	42.93	6,666,298
05 Mar 15	43.14000 -0.63	43.47	42.66	43.29	5,718,910
04 Mar 15	43.77000 -1.77	44.34	42.45	44.22	13,445,784
03 Mar 15	45.54000 +0.69	45.96	44.64	44.64	5,468,788
02 Mar 15	44.85000 +0.48	45.06	44.22	44.52	6,453,600
27 Feb 15	44.37000 -0.96	45.45	44.10	45.30	6,933,696
26 Feb 15	45.33000 +0.33	45.57	44.82	45.27	6,258,066
25 Feb 15	45.00000 -2.22	47.10	44.55	46.98	11,450,048
24 Feb 15	47.22000 +0.69	47.34	46.58	46.71	3,320,067
23 Feb 15	46.53000 -0.84	46.93	46.14	46.89	4,658,881
20 Feb 15	47.37000 -0.63	48.21	47.10	47.79	4,726,494
19 Feb 15	48.00000 +0.45	48.06	46.98	47.34	5,540,543
18 Feb 15	47.55000 +0.30	47.64	46.86	47.19	4,156,011
17 Feb 15	47.25000 -0.18	47.58	46.92	47.52	4,328,717
13 Feb 15	47.43000 +0.48	47.76	46.80	47.40	5,358,556
12 Feb 15	46.95000 +0.57	47.37	46.62	47.13	6,445,190
11 Feb 15	46.38000 -1.35	47.22	45.75	47.22	9,201,975
10 Feb 15	47.73000 +0.78	47.76	46.65	47.16	8,379,366
09 Feb 15	46.95000 -2.76	48.30	46.65	48.30	10,366,051
06 Feb 15	49.71000 -1.50	51.00	49.41	51.00	6,982,906
05 Feb 15	51.21000 +1.95	51.30	49.23	49.32	8,060,506
04 Feb 15	49.26000 -0.57	49.95	49.08	49.44	5,058,712
03 Feb 15	49.83000 +1.62	49.86	48.49	49.05	6,475,078
02 Feb 15	48.21000 +1.26	48.30	47.28	47.46	4,900,182
30 Jan 15	46.95000 -0.99	48.15	46.86	47.55	5,599,887
29 Jan 15	47.94000 +0.54	48.00	46.83	47.76	4,908,280
28 Jan 15	47.40000 -0.36	48.54	47.26	48.09	5,371,769
27 Jan 15	47.76000 -0.48	48.15	47.16	47.16	5,204,452
26 Jan 15	48.24000 +0.96	48.33	46.68	47.13	4,130,701
23 Jan 15	47.28000 -0.84	47.85	46.62	47.40	6,219,516
22 Jan 15	48.12000 +0.36	48.21	47.13	48.09	5,123,091
21 Jan 15	47.76000 +1.11	48.09	46.29	46.65	6,866,180
20 Jan 15	46.65000 +0.81	46.74	45.18	46.08	8,648,605
16 Jan 15	45.84000 +0.93	45.84	44.88	44.88	7,254,251
15 Jan 15	44.91000 +0.06	45.69	44.70	45.48	8,815,898
14 Jan 15	44.85000 -2.55	46.44	43.62	46.38	18,309,856
13 Jan 15	47.40000 -1.11	49.59	47.10	49.41	12,592,889
12 Jan 15	48.51000 +0.18	49.29	47.79	49.20	10,085,572
09 Jan 15	48.33000 +0.63	48.45	47.25	48.09	5,557,549
08 Jan 15	47.70000 +1.32	48.15	46.65	46.98	6,544,383
07 Jan 15	46.38000 +1.17	46.71	45.63	45.84	5,315,480
06 Jan 15	45.21000 +0.33	46.11	44.55	45.06	6,458,226
05 Jan 15	44.88000 -2.76	46.95	44.67	46.92	7,230,187
02 Jan 15	47.64000 +0.27	47.94	47.01	47.61	3,473,097
31 Dec 14	47.37000 -0.18	48.09	47.31	47.55	2,947,459
30 Dec 14	47.55000 +0.09	47.79	46.89	47.19	3,087,379
29 Dec 14	47.46000 +0.00	47.88	47.19	47.52	2,363,158
26 Dec 14	47.46000 +0.15	47.79	47.34	47.64	2,118,486
24 Dec 14	47.31000 +0.12	47.52	46.68	47.31	1,648,082
23 Dec 14	47.19000 -0.03	47.94	47.03	47.28	639,656
22 Dec 14	47.22000 -0.60	47.94	46.45	47.85	1,742,553
19 Dec 14	47.82000 +0.48	48.12	47.19	47.34	6,723,276
18 Dec 14	47.34000 +2.19	47.37	46.08	46.44	9,817,185
17 Dec 14	45.15000 +1.86	45.21	43.47	43.74	8,830,039
16 Dec 14	43.29000 -1.50	45.63	43.23	45.12	9,786,533
15 Dec 14	44.79000 +0.18	45.85	44.70	45.18	8,576,728
12 Dec 14	44.61000 -0.87	45.87	44.55	45.06	6,380,851
11 Dec 14	45.48000 -1.41	47.19	45.33	46.89	6,764,003
10 Dec 14	46.89000 -1.23	48.51	46.74	47.94	6,131,374
09 Dec 14	48.12000 -0.75	48.54	47.25	47.76	7,551,742
08 Dec 14	48.87000 -1.98	50.88	48.69	50.70	7,330,928
05 Dec 14	50.85000 -0.87	52.17	50.73	52.08	5,440,154
04 Dec 14	51.72000 +0.09	52.35	51.45	51.99	4,580,838
03 Dec 14	51.63000 -0.27	52.22	51.48	51.93	5,420,641
02 Dec 14	51.90000 +0.48	52.11	51.18	51.36	4,501,162
01 Dec 14	51.42000 -0.45	52.26	51.00	52.20	4,441,518
28 Nov 14	51.87000 -0.93	52.77	51.48	52.74	2,938,637
26 Nov 14	52.80000 +0.69	52.80	51.75	52.38	3,047,700
25 Nov 14	52.11000 +0.45	52.98	51.81	51.90	4,846,361
24 Nov 14	51.66000 -0.69	52.81	51.48	52.50	4,312,321
21 Nov 14	52.35000 +0.99	53.25	51.99	52.56	6,894,607
20 Nov 14	51.36000 +1.29	51.54	49.59	49.71	4,527,250
19 Nov 14	50.07000 -1.41	51.39	49.86	51.39	5,286,778
18 Nov 14	51.48000 +0.99	51.63	50.46	50.46	4,908,805
17 Nov 14	50.49000 -0.33	50.85	50.25	50.73	2,554,413
14 Nov 14	50.82000 +0.60	50.92	49.83	50.22	2,944,113
13 Nov 14	50.22000 -0.42	50.97	50.01	50.73	4,152,893
12 Nov 14	50.64000 +1.29	50.76	49.02	49.26	5,287,844
11 Nov 14	49.35000 +0.39	49.44	48.60	48.87	2,325,234
10 Nov 14	48.96000 -0.03	49.38	48.48	48.81	3,573,371
07 Nov 14	48.99000 -0.12	49.48	48.72	49.41	4,502,505
06 Nov 14	49.11000 +0.33	49.26	48.46	49.11	4,740,041
05 Nov 14	48.78000 -0.90	50.07	48.51	50.04	6,066,386
04 Nov 14	49.68000 -1.11	50.61	49.29	50.55	4,403,245
03 Nov 14	50.79000 +0.51	51.09	49.95	50.34	5,321,858
31 Oct 14	50.28000 +1.62	50.28	48.72	49.29	6,207,395
30 Oct 14	48.66000 -0.15	49.08	47.49	48.51	5,952,355
29 Oct 14	48.81000 -0.99	50.10	48.15	49.74	10,391,805
28 Oct 14	49.80000 +0.66	49.95	49.22	49.50	4,105,563
27 Oct 14	49.14000 -0.51	49.71	48.93	49.68	5,149,066
24 Oct 14	49.65000 +0.93	49.71	48.66	48.99	4,282,409
23 Oct 14	48.72000 +0.36	49.41	48.36	49.05	5,742,226
22 Oct 14	48.36000 -0.69	49.56	48.14	49.23	9,153,732
21 Oct 14	49.05000 +1.98	49.29	47.49	47.55	7,668,323
20 Oct 14	47.07000 +0.21	47.13	46.32	46.62	5,072,979
17 Oct 14	46.86000 +3.06	46.86	44.46	44.58	11,923,631
16 Oct 14	43.80000 +0.30	43.95	42.03	42.21	8,826,490
15 Oct 14	43.50000 +0.63	43.71	41.13	42.00	12,263,400
14 Oct 14	42.87000 -0.60	44.19	42.18	43.95	12,034,083
13 Oct 14	43.47000 -0.66	45.79	43.35	44.67	8,348,472
10 Oct 14	44.13000 -2.04	46.05	43.86	45.69	13,237,781
09 Oct 14	46.17000 -2.04	49.29	45.51	49.05	18,591,834
08 Oct 14	48.21000 +0.36	48.21	46.47	47.97	11,377,429
07 Oct 14	47.85000 -0.12	48.66	47.43	47.82	8,704,487
06 Oct 14	47.97000 +1.17	48.14	47.04	47.28	7,927,613
03 Oct 14	46.80000 +0.72	47.34	46.17	46.38	6,769,335
02 Oct 14	46.08000 -1.02	47.22	44.67	47.16	8,394,111
01 Oct 14	47.10000 -1.17	48.42	46.89	48.39	7,246,275
30 Sep 14	48.27000 +0.48	49.02	47.92	48.69	7,264,362
29 Sep 14	47.79000 -0.78	48.27	47.25	47.79	5,785,532
26 Sep 14	48.57000 +1.68	48.69	46.95	47.10	6,573,190
25 Sep 14	46.89000 -0.81	47.82	46.59	47.64	6,387,928
24 Sep 14	47.70000 +0.60	47.85	46.95	47.31	4,279,282
23 Sep 14	47.10000 -0.39	47.94	46.68	46.95	5,461,145
22 Sep 14	47.49000 -1.14	48.51	47.19	48.51	7,512,994
19 Sep 14	48.63000 +0.03	49.00	48.48	48.84	6,659,367
18 Sep 14	48.60000 -0.24	49.26	48.42	48.99	5,734,100
17 Sep 14	48.84000 +0.36	49.05	48.27	48.30	12,254,100
16 Sep 14	48.48000 -0.69	49.47	48.15	48.21	14,546,567
15 Sep 14	49.17000 -0.99	50.25	48.66	50.16	6,918,634
12 Sep 14	50.16000 -0.54	50.94	49.65	50.94	6,728,934
11 Sep 14	50.70000 -0.90	51.87	50.49	51.81	5,665,134
10 Sep 14	51.60000 +0.27	51.60	50.85	51.15	4,773,534
09 Sep 14	51.33000 +0.30	51.84	51.09	51.33	4,959,934
08 Sep 14	51.03000 -0.81	51.90	50.88	51.84	3,687,800
05 Sep 14	51.84000 +0.54	51.87	51.03	51.33	3,175,033
04 Sep 14	51.30000 +0.51	52.08	50.73	50.94	5,184,934
03 Sep 14	50.79000 +0.78	51.00	50.01	50.04	3,599,133
02 Sep 14	50.01000 +0.18	50.16	49.68	49.92	3,584,000
29 Aug 14	49.83000 +0.12	50.07	49.41	49.89	3,052,933
28 Aug 14	49.71000 -0.42	50.04	49.56	49.86	2,217,233
27 Aug 14	50.13000 +0.36	50.16	49.53	49.83	2,533,867
26 Aug 14	49.77000 +0.33	50.13	49.29	49.41	2,375,700
25 Aug 14	49.44000 +0.09	49.71	49.11	49.44	2,428,300
22 Aug 14	49.35000 +0.30	49.59	48.72	48.90	2,531,667
21 Aug 14	49.05000 -0.45	49.56	48.78	49.56	2,844,267
20 Aug 14	49.50000 +0.21	50.07	49.08	49.14	4,364,934
19 Aug 14	49.29000 +0.33	49.41	48.81	49.11	4,388,767
18 Aug 14	48.96000 +0.63	49.08	48.45	48.60	3,931,967
15 Aug 14	48.33000 -0.36	48.96	48.06	48.81	3,767,667
14 Aug 14	48.69000 -0.03	48.81	48.48	48.57	1,992,600
13 Aug 14	48.72000 +0.15	48.87	48.40	48.66	3,134,733
12 Aug 14	48.57000 +0.00	49.23	48.45	48.66	5,075,634
11 Aug 14	48.57000 +0.27	49.23	48.45	48.90	3,302,700
08 Aug 14	48.30000 +0.30	48.45	46.80	47.16	4,623,367
07 Aug 14	48.00000 -1.32	49.62	47.61	49.38	6,419,967
06 Aug 14	49.32000 +0.00	49.80	48.75	48.75	3,834,800
05 Aug 14	49.32000 -0.81	49.92	49.11	49.89	5,682,300
04 Aug 14	50.13000 +0.81	50.22	49.35	49.74	4,989,700
01 Aug 14	49.32000 +0.15	49.83	48.60	48.78	4,861,600
31 Jul 14	49.17000 -0.99	49.89	48.36	49.83	8,662,800
30 Jul 14	50.16000 -0.57	51.18	49.89	51.00	4,561,767
29 Jul 14	50.73000 -0.30	51.42	50.70	51.27	5,619,800
28 Jul 14	51.03000 +1.35	51.09	49.80	49.80	6,003,167
25 Jul 14	49.68000 -1.32	50.82	49.59	50.82	7,109,067
24 Jul 14	51.00000 -0.15	51.54	50.88	51.18	6,985,034
23 Jul 14	51.15000 -0.12	51.66	51.00	51.66	7,049,567
22 Jul 14	51.27000 +1.41	51.48	50.07	50.07	10,515,533
21 Jul 14	49.86000 +0.39	50.04	49.08	49.17	6,190,567
18 Jul 14	49.47000 +0.48	49.74	48.96	48.99	4,203,200
17 Jul 14	48.99000 -0.81	49.71	48.81	49.38	7,449,267
16 Jul 14	49.80000 +1.44	50.13	48.36	48.48	7,872,867
15 Jul 14	48.36000 +0.03	48.57	47.79	48.36	6,531,467
14 Jul 14	48.33000 +0.42	48.75	47.73	48.51	8,087,467
11 Jul 14	47.91000 +1.05	47.94	46.86	46.92	5,186,934
10 Jul 14	46.86000 -0.21	47.91	46.26	46.74	9,473,167
09 Jul 14	47.07000 +2.52	47.26	45.48	45.72	18,094,500
08 Jul 14	44.55000 +0.33	44.67	43.69	44.34	9,112,500
07 Jul 14	44.22000 -0.72	45.15	44.10	44.97	5,494,134
03 Jul 14	44.94000 +0.39	45.21	44.49	44.67	2,605,500
02 Jul 14	44.55000 +0.15	44.67	44.40	44.55	3,465,067
01 Jul 14	44.40000 -0.27	45.00	44.25	44.79	3,466,333
30 Jun 14	44.67000 -0.12	44.70	44.04	44.67	4,320,067
27 Jun 14	44.79000 -0.03	45.00	44.25	44.76	5,969,267
26 Jun 14	44.82000 +1.17	45.54	44.22	45.33	9,631,700
25 Jun 14	43.65000 +0.24	43.80	43.05	43.26	2,726,733
24 Jun 14	43.41000 -0.90	44.37	43.32	44.31	3,185,900
23 Jun 14	44.31000 +0.45	44.37	43.95	44.07	2,551,833
20 Jun 14	43.86000 +0.48	43.95	43.38	43.59	4,943,534
19 Jun 14	43.38000 -0.54	44.13	43.26	44.13	4,263,567
18 Jun 14	43.92000 +0.48	44.01	42.87	43.23	3,754,767
17 Jun 14	43.44000 +0.39	43.56	42.84	43.05	2,463,400
16 Jun 14	43.05000 -0.51	43.56	42.96	43.47	2,487,733
13 Jun 14	43.56000 +1.53	43.68	42.21	42.27	4,805,434
12 Jun 14	42.03000 -0.51	42.57	41.79	42.33	3,408,733
11 Jun 14	42.54000 -0.15	42.87	42.33	42.54	2,730,667
10 Jun 14	42.69000 -0.36	42.99	42.33	42.78	2,678,367
09 Jun 14	43.05000 +0.00	43.74	42.78	43.02	3,801,033
06 Jun 14	43.05000 +1.05	43.05	41.82	41.85	5,298,967
05 Jun 14	42.00000 +0.54	42.39	41.19	41.40	4,269,967
04 Jun 14	41.46000 +0.51	41.55	40.62	40.83	2,633,700
03 Jun 14	40.95000 -0.54	41.31	40.62	41.22	3,582,400
02 Jun 14	41.49000 +0.66	41.61	40.60	41.31	4,726,934
30 May 14	40.83000 +0.09	40.83	40.23	40.53	3,212,100
29 May 14	40.74000 +0.63	40.74	39.96	40.14	2,532,433
28 May 14	40.11000 -0.33	40.49	40.02	40.38	3,113,233
27 May 14	40.44000 -0.12	41.10	40.38	40.56	3,861,267
23 May 14	40.56000 +0.87	40.62	39.54	39.60	3,680,300
22 May 14	39.69000 +0.33	39.84	39.39	39.66	2,708,933
21 May 14	39.36000 -0.09	40.14	39.15	39.69	3,547,000
20 May 14	39.45000 -1.08	40.35	39.06	40.20	11,622,400
19 May 14	40.53000 +0.18	40.59	40.17	40.17	3,981,333
16 May 14	40.35000 +0.39	40.41	39.54	39.90	5,609,700
15 May 14	39.96000 -0.72	40.59	39.30	40.53	4,449,300
14 May 14	40.68000 -0.69	41.40	40.59	41.40	4,673,800
13 May 14	41.37000 -0.06	41.85	41.15	41.64	3,737,900
12 May 14	41.43000 +1.68	41.46	40.29	40.32	6,719,267
09 May 14	39.75000 -0.09	40.14	39.54	39.90	3,172,567
08 May 14	39.84000 -0.12	40.47	39.69	39.84	3,945,667
07 May 14	39.96000 +0.03	40.23	39.57	39.99	6,596,334
06 May 14	39.93000 -0.66	40.59	39.90	40.59	4,375,934
05 May 14	40.59000 -0.57	41.01	40.44	40.86	4,041,967
02 May 14	41.16000 +0.24	41.67	40.86	41.01	4,266,667
01 May 14	40.92000 +0.51	40.92	40.13	40.35	3,786,933
30 Apr 14	40.41000 +0.09	40.47	40.08	40.20	6,389,067
29 Apr 14	40.32000 +0.60	40.35	39.54	39.84	3,649,033
28 Apr 14	39.72000 -0.27	40.14	39.15	40.14	7,239,867
25 Apr 14	39.99000 -0.75	40.53	39.66	40.53	7,654,567
24 Apr 14	40.74000 -0.15	41.10	40.68	40.98	4,099,800
23 Apr 14	40.89000 +0.36	40.92	40.28	40.53	4,215,834
22 Apr 14	40.53000 +0.06	40.83	40.14	40.47	7,902,934
21 Apr 14	40.47000 -0.21	40.80	40.38	40.65	4,588,634
17 Apr 14	40.68000 +0.42	41.04	40.08	40.50	13,658,167
16 Apr 14	40.26000 +1.11	40.32	39.24	39.33	12,281,767
15 Apr 14	39.15000 +0.57	39.24	38.13	38.43	10,755,000
14 Apr 14	38.58000 +0.96	38.76	37.50	37.64	9,891,533
11 Apr 14	37.62000 -0.48	37.83	37.02	37.59	15,036,100
10 Apr 14	38.10000 -0.90	39.12	38.04	39.00	8,889,133
09 Apr 14	39.00000 +1.41	39.48	38.49	39.21	16,628,700
08 Apr 14	37.59000 +0.18	38.37	37.11	37.56	9,855,967
07 Apr 14	37.41000 -0.48	38.40	37.08	37.92	10,139,900
04 Apr 14	37.89000 -0.33	39.21	37.83	38.43	5,468,434
03 Apr 14	38.22000 -0.33	38.67	38.07	38.49	7,039,900
02 Apr 14	38.55000 -0.57	38.70	38.13	38.40	8,827,433
01 Apr 14	39.12000 +0.51	39.54	38.37	38.85	8,166,900
31 Mar 14	38.61000 +1.17	38.91	37.53	37.56	13,252,767
28 Mar 14	37.44000 -0.33	38.25	37.20	38.04	11,196,800
27 Mar 14	37.77000 +2.19	38.04	36.36	36.57	16,848,700
26 Mar 14	35.58000 -0.48	36.44	35.55	36.33	4,894,400
25 Mar 14	36.06000 +0.03	36.60	36.03	36.18	7,011,634
24 Mar 14	36.03000 +0.00	36.69	35.82	36.18	9,630,633
21 Mar 14	36.03000 +0.30	36.30	35.82	36.21	10,806,067
20 Mar 14	35.73000 +0.21	35.97	35.16	35.40	5,713,300
19 Mar 14	35.52000 -0.48	36.06	35.28	36.03	5,317,734
18 Mar 14	36.00000 +0.30	36.09	35.52	35.76	3,335,267
17 Mar 14	35.70000 +0.18	36.15	35.52	35.70	4,048,100
14 Mar 14	35.52000 -0.06	35.85	34.83	35.76	7,640,067
13 Mar 14	35.58000 -0.93	36.69	35.34	36.60	6,785,800
12 Mar 14	36.51000 -0.06	37.14	36.15	36.21	6,433,034
11 Mar 14	36.57000 +0.75	37.08	35.76	35.97	10,779,333
10 Mar 14	35.82000 -0.66	36.09	35.13	36.06	8,398,800
07 Mar 14	36.48000 +0.30	36.66	35.61	36.27	11,411,667
06 Mar 14	36.18000 -0.12	37.08	36.15	36.57	13,241,467
05 Mar 14	36.30000 +0.90	36.42	35.14	35.37	6,668,800
04 Mar 14	35.40000 +0.54	35.67	34.98	35.13	6,179,167
03 Mar 14	34.86000 -0.36	35.28	34.38	34.65	6,151,967
28 Feb 14	35.22000 -0.87	36.06	35.07	35.91	6,338,500
27 Feb 14	36.09000 -0.06	36.48	35.73	36.00	5,155,500
26 Feb 14	36.15000 +1.29	36.48	34.62	34.95	10,936,867
25 Feb 14	34.86000 -0.45	35.37	34.68	35.22	7,110,334
24 Feb 14	35.31000 +0.12	35.46	34.89	35.16	5,593,634
21 Feb 14	35.19000 -0.15	35.76	35.19	35.52	6,757,434
20 Feb 14	35.34000 +0.06	35.52	34.80	35.28	7,429,867
19 Feb 14	35.28000 +1.08	36.00	34.02	34.14	11,140,233
18 Feb 14	34.20000 +0.09	34.32	33.63	34.02	4,766,034
14 Feb 14	34.11000 -0.09	34.47	33.90	34.23	3,820,933
13 Feb 14	34.20000 +0.39	34.35	33.36	33.39	3,984,500
12 Feb 14	33.81000 -0.18	34.44	33.63	34.05	5,367,667
11 Feb 14	33.99000 +0.81	34.25	33.39	33.69	6,855,334
10 Feb 14	33.18000 -0.39	33.87	32.49	33.63	7,391,867
07 Feb 14	33.57000 +0.42	33.63	33.15	33.18	5,104,100
06 Feb 14	33.15000 +0.03	33.78	32.94	33.21	7,369,267
05 Feb 14	33.12000 -1.23	34.26	32.79	34.23	12,173,167
04 Feb 14	34.35000 +0.66	34.53	33.66	33.78	6,632,367
03 Feb 14	33.69000 -0.84	35.16	33.60	34.56	8,857,433
31 Jan 14	34.53000 -1.32	35.40	34.35	34.80	11,004,700
30 Jan 14	35.85000 -0.12	36.21	35.49	36.15	7,741,167
29 Jan 14	35.97000 +0.42	36.69	34.74	34.92	14,811,000
28 Jan 14	35.55000 +0.63	35.67	35.13	35.34	5,861,967
27 Jan 14	34.92000 +0.60	35.46	34.11	34.53	9,330,500
24 Jan 14	34.32000 -1.89	35.94	34.20	35.73	20,608,966
23 Jan 14	36.21000 -0.45	36.66	35.97	36.18	19,418,766
22 Jan 14	36.66000 +0.27	36.96	36.03	36.63	18,802,434
21 Jan 14	36.39000 +2.31	36.93	35.31	35.34	42,820,564
17 Jan 14	34.08000 +0.96	34.59	33.09	33.09	17,993,600
16 Jan 14	33.12000 +1.35	33.12	31.74	31.77	13,291,567
15 Jan 14	31.77000 +0.81	31.80	31.08	31.11	10,642,233
14 Jan 14	30.96000 +0.66	31.09	30.48	30.48	6,060,367
13 Jan 14	30.30000 -0.03	30.75	30.15	30.57	8,042,567
10 Jan 14	30.33000 -1.74	30.60	29.47	29.94	24,822,032
09 Jan 14	32.07000 -0.42	32.70	31.50	32.49	16,528,933
08 Jan 14	32.49000 +0.87	32.64	31.44	31.50	11,605,233
07 Jan 14	31.62000 +0.03	31.80	31.26	31.65	5,876,667
06 Jan 14	31.59000 -0.12	32.04	31.41	31.89	5,030,500
03 Jan 14	31.71000 +0.12	32.01	31.44	31.62	4,212,634
02 Jan 14	31.59000 -0.30	31.74	30.93	31.59	7,430,634
31 Dec 13	31.89000 +0.30	32.10	31.59	31.65	3,537,967
30 Dec 13	31.59000 -0.48	32.31	31.53	32.04	4,838,567
27 Dec 13	32.07000 +0.78	32.10	31.20	31.20	6,332,534
26 Dec 13	31.29000 +0.21	31.47	30.99	31.14	4,066,600
24 Dec 13	31.08000 +0.69	31.20	30.54	30.60	4,764,034
23 Dec 13	30.39000 +0.57	30.51	29.85	29.97	5,968,067
20 Dec 13	29.82000 -0.09	30.24	29.76	30.03	6,461,367
19 Dec 13	29.91000 +0.42	30.15	29.31	29.37	8,242,467
18 Dec 13	29.49000 +0.39	29.58	28.98	29.10	8,718,667
17 Dec 13	29.10000 +0.39	29.25	28.53	28.65	7,367,067
16 Dec 13	28.71000 +0.18	28.86	28.53	28.62	5,627,567
13 Dec 13	28.53000 +0.42	28.53	28.02	28.08	6,969,967
12 Dec 13	28.11000 +0.09	28.32	27.87	27.93	5,026,934
11 Dec 13	28.02000 -0.66	28.83	27.93	28.83	5,729,167
10 Dec 13	28.68000 +0.24	28.86	28.39	28.41	5,628,867
09 Dec 13	28.44000 +0.36	28.56	28.14	28.20	5,291,500
06 Dec 13	28.08000 +0.03	28.44	28.05	28.32	5,620,834
05 Dec 13	28.05000 -0.03	28.20	27.93	28.08	7,121,334
04 Dec 13	28.08000 -0.18	28.56	27.99	28.05	9,985,067
03 Dec 13	28.26000 -0.39	28.71	27.97	28.59	11,152,533
02 Dec 13	28.65000 -0.18	28.95	28.53	28.86	6,905,700
29 Nov 13	28.83000 -0.09	29.16	28.80	29.04	2,909,200
27 Nov 13	28.92000 -0.03	29.34	28.86	28.98	7,996,834
26 Nov 13	28.95000 +0.18	29.01	28.29	28.68	12,377,967
25 Nov 13	28.77000 +1.05	29.25	28.56	29.19	13,968,733
22 Nov 13	27.72000 +0.36	27.81	27.22	27.33	8,102,267
21 Nov 13	27.36000 +0.21	27.60	27.21	27.33	8,606,233
20 Nov 13	27.15000 -0.24	27.42	27.06	27.27	5,149,667
19 Nov 13	27.39000 +0.54	27.90	26.85	26.85	8,507,500
18 Nov 13	26.85000 -0.24	27.27	26.79	27.18	5,142,000
15 Nov 13	27.09000 +0.15	27.28	26.91	26.91	4,270,067
14 Nov 13	26.94000 -0.03	27.15	26.66	27.12	5,681,000
13 Nov 13	26.97000 +0.21	27.00	26.34	26.52	4,816,034
12 Nov 13	26.76000 -0.33	27.18	26.55	27.06	6,034,667
11 Nov 13	27.09000 -0.09	27.72	27.03	27.24	5,986,767
08 Nov 13	27.18000 +0.33	27.24	26.34	27.09	7,892,734
07 Nov 13	26.85000 -2.13	28.35	26.64	28.17	17,656,466
06 Nov 13	28.98000 -0.36	29.61	28.86	29.49	6,686,734
05 Nov 13	29.34000 -0.42	29.66	28.89	29.46	8,471,500
04 Nov 13	29.76000 +1.95	29.91	27.96	27.99	18,362,266
01 Nov 13	27.81000 +0.00	28.11	27.44	27.93	7,349,167
31 Oct 13	27.81000 -0.57	28.53	27.75	28.32	8,650,533
30 Oct 13	28.38000 -0.24	28.77	28.08	28.38	7,742,867
29 Oct 13	28.62000 -0.06	28.89	28.38	28.71	8,010,134
28 Oct 13	28.68000 +0.96	28.92	27.63	27.66	14,289,900
25 Oct 13	27.72000 -0.03	27.96	27.42	27.75	7,752,300
24 Oct 13	27.75000 -0.06	27.99	27.15	27.81	9,452,133
23 Oct 13	27.81000 -0.27	27.89	27.00	27.75	18,419,600
22 Oct 13	28.08000 +2.28	28.89	25.92	25.95	31,384,902
21 Oct 13	25.80000 -0.09	26.04	25.62	25.92	5,410,867
18 Oct 13	25.89000 +0.12	26.04	25.59	25.92	7,088,100
17 Oct 13	25.77000 +0.18	25.80	25.41	25.44	6,838,467
16 Oct 13	25.59000 +0.45	25.62	25.11	25.11	8,342,300
15 Oct 13	25.14000 -0.21	25.56	25.05	25.41	8,469,933
14 Oct 13	25.35000 +0.39	25.47	24.81	24.81	6,480,500
11 Oct 13	24.96000 -0.09	25.26	24.72	25.02	9,144,667
10 Oct 13	25.05000 +0.75	25.26	24.48	24.54	13,617,600
09 Oct 13	24.30000 +0.48	24.90	24.27	24.51	22,107,134
08 Oct 13	23.82000 -0.09	24.03	23.64	24.03	12,048,100
07 Oct 13	23.91000 +0.03	24.00	23.52	23.70	12,257,500
04 Oct 13	23.88000 +0.30	24.18	23.64	23.70	6,651,100
03 Oct 13	23.58000 -0.48	24.03	23.46	23.97	11,275,467
02 Oct 13	24.06000 -0.45	24.21	23.67	23.79	12,727,333
01 Oct 13	24.51000 +0.15	24.57	24.12	24.30	5,361,967
30 Sep 13	24.36000 -0.24	24.60	24.21	24.30	6,655,834
27 Sep 13	24.60000 -0.21	24.84	24.54	24.75	4,704,267
26 Sep 13	24.81000 -0.18	25.08	24.72	24.99	5,147,167
25 Sep 13	24.99000 +0.09	25.20	24.90	24.99	3,727,033
24 Sep 13	24.90000 +0.06	25.20	24.78	24.81	5,120,967
23 Sep 13	24.84000 -0.03	25.11	24.75	24.75	4,364,800
20 Sep 13	24.87000 -0.45	25.32	24.78	25.32	15,718,467
19 Sep 13	25.32000 -0.35	26.04	25.20	25.83	11,026,033
18 Sep 13	25.66500 +0.89	25.83	24.66	24.72	12,983,167
17 Sep 13	24.78000 +0.48	24.90	24.30	24.30	7,436,067
16 Sep 13	24.30000 +0.06	24.54	24.27	24.51	5,156,067
13 Sep 13	24.24000 -0.24	24.54	24.18	24.45	4,994,467
12 Sep 13	24.48000 -0.09	24.58	24.27	24.36	5,251,467
11 Sep 13	24.57000 +0.40	24.57	24.03	24.12	8,910,967
10 Sep 13	24.16500 -0.07	24.30	23.88	24.12	9,508,700
09 Sep 13	24.24000 +0.48	24.45	23.82	23.88	12,514,933
06 Sep 13	23.76000 +0.15	23.85	23.55	23.70	5,800,267
05 Sep 13	23.61000 +0.09	23.73	23.43	23.49	7,468,900
04 Sep 13	23.52000 +0.36	23.52	23.19	23.37	9,500,933
03 Sep 13	23.16000 +0.06	23.52	23.10	23.37	9,602,500
30 Aug 13	23.10000 -0.33	23.52	23.04	23.46	14,580,667
29 Aug 13	23.43000 -0.36	23.82	23.37	23.76	8,586,833
28 Aug 13	23.79000 +0.05	24.03	23.70	23.72	4,501,634
27 Aug 13	23.74500 -0.44	24.09	23.70	23.97	5,575,100
26 Aug 13	24.18000 +0.03	24.36	24.12	24.21	4,283,934
23 Aug 13	24.15000 +0.06	24.36	24.03	24.12	3,713,967
22 Aug 13	24.09000 +0.57	24.18	23.73	23.76	6,445,134
21 Aug 13	23.52000 -0.48	24.00	23.49	23.94	8,032,700
20 Aug 13	24.00000 +0.18	24.06	23.76	23.85	5,124,000
19 Aug 13	23.82000 -0.54	24.27	23.79	24.21	6,198,200
16 Aug 13	24.36000 -0.12	24.36	23.85	24.24	9,963,900
15 Aug 13	24.48000 +0.00	24.54	24.03	24.27	5,449,500
14 Aug 13	24.48000 +0.03	24.72	24.21	24.48	4,280,800
13 Aug 13	24.45000 -0.33	24.87	24.36	24.84	5,744,200
12 Aug 13	24.78000 +0.12	24.84	24.54	24.66	7,235,000
09 Aug 13	24.66000 +0.93	24.66	23.76	23.76	12,824,133
08 Aug 13	23.73000 +0.36	23.76	23.28	23.58	6,252,467
07 Aug 13	23.37000 -0.36	23.99	23.34	23.64	6,848,667
06 Aug 13	23.73000 -0.27	24.09	23.73	23.95	5,295,700
05 Aug 13	24.00000 +0.09	24.03	23.73	23.82	6,426,567
02 Aug 13	23.91000 +0.06	24.09	23.73	23.82	4,016,800
01 Aug 13	23.85000 +0.00	24.24	23.79	24.00	6,023,967
31 Jul 13	23.85000 -0.24	24.24	23.82	24.06	4,957,600
30 Jul 13	24.09000 -0.03	24.18	23.94	24.12	3,844,400
29 Jul 13	24.12000 -0.09	24.18	24.00	24.18	2,798,033
26 Jul 13	24.21000 +0.12	24.24	23.88	24.00	2,910,333
25 Jul 13	24.09000 -0.06	24.33	23.79	24.12	4,115,667
24 Jul 13	24.15000 -0.27	24.42	24.03	24.42	3,979,167
23 Jul 13	24.42000 +0.06	24.63	24.30	24.45	4,617,934
22 Jul 13	24.36000 +0.15	24.42	24.21	24.30	2,708,233
19 Jul 13	24.21000 -0.42	24.69	24.12	24.69	7,922,467
18 Jul 13	24.63000 +0.06	24.75	24.54	24.57	3,950,300
17 Jul 13	24.57000 +0.24	24.63	24.36	24.39	3,466,300
16 Jul 13	24.33000 -0.18	24.54	24.21	24.51	3,478,700
15 Jul 13	24.51000 +0.21	24.54	24.24	24.27	2,504,667
12 Jul 13	24.30000 +0.00	24.42	24.06	24.24	6,386,534
11 Jul 13	24.30000 +0.54	24.33	23.94	24.06	6,121,967
10 Jul 13	23.76000 +0.03	23.82	23.52	23.67	4,897,167
09 Jul 13	23.73000 -0.03	24.03	23.34	23.97	13,457,833
08 Jul 13	23.76000 +0.33	23.82	23.40	23.64	8,019,600
05 Jul 13	23.43000 +0.30	23.43	22.98	23.31	4,965,667
03 Jul 13	23.13000 -0.27	23.16	22.89	23.04	3,835,300
02 Jul 13	23.40000 -0.18	23.67	23.22	23.40	5,259,100
01 Jul 13	23.58000 +0.12	23.73	23.34	23.49	4,774,500
28 Jun 13	23.46000 -0.15	23.64	23.34	23.49	4,842,034
27 Jun 13	23.61000 +0.36	23.61	23.28	23.40	4,630,834
26 Jun 13	23.25000 -0.51	23.88	23.16	23.88	7,918,134
25 Jun 13	23.76000 +0.39	23.79	23.49	23.61	5,623,834
24 Jun 13	23.37000 -0.57	23.91	23.11	23.88	9,962,967
21 Jun 13	23.94000 -0.10	24.33	23.94	24.18	14,990,167
20 Jun 13	24.04500 -0.28	24.24	23.91	24.12	13,145,500
19 Jun 13	24.33000 -0.30	24.66	24.33	24.51	5,582,334
18 Jun 13	24.63000 +0.30	24.66	24.30	24.36	4,148,000
17 Jun 13	24.33000 -0.03	24.63	24.30	24.60	4,302,934
14 Jun 13	24.36000 -0.24	24.90	24.33	24.78	5,555,400
13 Jun 13	24.60000 +0.06	24.81	24.48	24.54	5,033,834
12 Jun 13	24.54000 -0.15	24.93	24.48	24.87	3,884,567
11 Jun 13	24.69000 -0.39	24.90	24.63	24.75	3,966,267
10 Jun 13	25.08000 +0.09	25.17	24.69	25.02	3,644,700
07 Jun 13	24.99000 +0.21	25.05	24.60	24.84	3,255,333
06 Jun 13	24.78000 +0.18	24.81	24.51	24.63	4,708,400
05 Jun 13	24.60000 -0.54	25.08	24.51	25.02	6,921,100
04 Jun 13	25.14000 -0.42	25.59	25.05	25.50	4,504,034
03 Jun 13	25.56000 +0.06	25.77	25.29	25.59	5,261,367
31 May 13	25.50000 +0.03	25.86	25.35	25.41	6,037,600
30 May 13	25.47000 -0.27	25.68	25.38	25.56	5,830,034
29 May 13	25.74000 -0.03	26.04	25.62	25.68	4,528,267
28 May 13	25.77000 +0.33	25.83	25.53	25.74	6,149,534
24 May 13	25.44000 -0.18	25.74	25.35	25.53	4,572,667
23 May 13	25.62000 -0.45	25.77	25.44	25.74	7,002,467
22 May 13	26.07000 -0.21	26.64	25.89	26.28	7,681,634
21 May 13	26.28000 +0.00	26.52	26.04	26.34	4,615,700
20 May 13	26.28000 +0.45	26.31	25.83	25.83	5,515,400
17 May 13	25.83000 +0.33	25.98	25.65	25.68	4,194,200
16 May 13	25.50000 +0.00	25.83	25.20	25.32	5,600,734
15 May 13	25.50000 -0.18	25.65	25.35	25.62	3,749,333
14 May 13	25.68000 +0.09	25.80	25.50	25.56	3,608,567
13 May 13	25.59000 -0.51	26.04	25.53	25.98	4,202,100
10 May 13	26.10000 -0.27	26.40	25.80	26.34	4,858,600
09 May 13	26.37000 -0.24	26.64	26.25	26.46	5,170,234
08 May 13	26.61000 +0.69	26.64	25.95	25.95	6,971,767
07 May 13	25.92000 -0.15	26.25	25.83	26.10	4,111,533
06 May 13	26.07000 +0.21	26.16	25.80	25.98	3,475,600
03 May 13	25.86000 +0.48	26.10	25.50	25.56	7,056,300
02 May 13	25.38000 +0.09	25.47	25.11	25.38	3,381,667
01 May 13	25.29000 -0.21	25.56	24.96	25.35	6,727,634
30 Apr 13	25.50000 +0.24	25.56	24.93	25.14	4,966,867
29 Apr 13	25.26000 +0.45	25.32	24.81	24.87	4,024,967
26 Apr 13	24.81000 -0.36	25.08	24.78	25.05	5,047,300
25 Apr 13	25.17000 -0.06	25.50	25.03	25.26	6,141,100
24 Apr 13	25.23000 +0.87	25.35	24.36	24.36	7,343,700
23 Apr 13	24.36000 +0.03	24.51	24.12	24.36	5,422,600
22 Apr 13	24.33000 +0.09	24.45	23.97	24.36	4,919,400
19 Apr 13	24.24000 +0.15	24.33	24.00	24.27	5,220,567
18 Apr 13	24.09000 +0.21	24.24	23.70	24.00	6,359,967
17 Apr 13	23.88000 -0.42	24.24	23.79	24.12	9,085,267
16 Apr 13	24.30000 +0.18	24.60	24.18	24.22	7,606,867
15 Apr 13	24.12000 -0.54	24.51	24.03	24.42	10,819,767
12 Apr 13	24.66000 -0.30	24.96	24.51	24.90	7,150,134
11 Apr 13	24.96000 +0.03	25.20	24.81	24.90	4,397,100
10 Apr 13	24.93000 -0.24	25.41	24.90	25.29	6,945,967
09 Apr 13	25.17000 +0.00	25.50	24.84	24.90	13,869,533
08 Apr 13	25.17000 +0.45	25.23	24.60	24.90	13,786,400
05 Apr 13	24.72000 +0.06	24.87	24.31	24.42	8,078,767
04 Apr 13	24.66000 -0.15	25.17	24.60	24.87	7,616,767
03 Apr 13	24.81000 -0.09	24.96	24.60	24.90	6,270,534
02 Apr 13	24.90000 -0.27	25.26	24.81	25.26	5,835,500
01 Apr 13	25.17000 -0.39	25.62	24.99	25.53	7,079,667
28 Mar 13	25.56000 +0.09	25.65	25.23	25.32	5,332,734
27 Mar 13	25.47000 +0.21	25.56	24.99	25.08	3,732,233
26 Mar 13	25.26000 +0.00	25.44	25.05	25.32	6,210,200
25 Mar 13	25.26000 -0.09	25.44	25.11	25.44	3,140,367
22 Mar 13	25.35000 +0.00	25.50	25.26	25.41	3,599,500
21 Mar 13	25.35000 -0.27	25.62	25.35	25.50	2,967,767
20 Mar 13	25.62000 +0.18	25.77	25.44	25.56	5,827,500
19 Mar 13	25.44000 -0.24	25.86	25.24	25.68	6,923,834
18 Mar 13	25.68000 -0.21	25.95	25.50	25.50	4,174,267
15 Mar 13	25.89000 +0.24	25.89	25.56	25.65	4,285,267
14 Mar 13	25.65000 +0.03	25.72	25.53	25.56	4,347,634
13 Mar 13	25.62000 -0.24	25.89	25.44	25.83	4,364,367
12 Mar 13	25.86000 -0.15	26.10	25.72	26.01	3,816,567
11 Mar 13	26.01000 +0.18	26.04	25.74	25.83	3,675,433
08 Mar 13	25.83000 -0.09	26.10	25.80	26.04	5,166,100
07 Mar 13	25.92000 +0.21	25.98	25.68	25.80	3,915,800
06 Mar 13	25.71000 +0.66	25.89	25.17	25.32	5,410,700
05 Mar 13	25.05000 +0.00	25.35	25.05	25.29	5,515,267
04 Mar 13	25.05000 -0.27	25.26	24.90	25.17	6,795,367
01 Mar 13	25.32000 -0.24	25.50	25.14	25.35	7,014,667
28 Feb 13	25.56000 -0.06	25.80	25.41	25.59	7,523,634
27 Feb 13	25.62000 +0.39	25.71	25.20	25.26	5,942,267
26 Feb 13	25.23000 -0.03	25.50	25.05	25.43	7,305,034
25 Feb 13	25.26000 -0.66	26.16	25.23	26.10	8,043,434
22 Feb 13	25.92000 -0.06	26.19	25.83	26.16	6,079,334
21 Feb 13	25.98000 -0.30	26.44	25.80	26.25	8,893,833
20 Feb 13	26.28000 -0.90	27.24	26.25	27.21	9,816,433
19 Feb 13	27.18000 -0.78	27.96	27.15	27.93	8,063,200
15 Feb 13	27.96000 +0.09	28.08	27.60	28.02	9,927,667
14 Feb 13	27.87000 +0.57	28.11	27.12	27.21	10,373,067
13 Feb 13	27.30000 +0.21	27.30	27.09	27.15	6,274,267
12 Feb 13	27.09000 +0.48	27.12	26.55	26.61	5,419,634
11 Feb 13	26.61000 -0.21	26.79	26.58	26.70	2,791,567
08 Feb 13	26.82000 +0.12	26.91	26.70	26.76	3,333,900
07 Feb 13	26.70000 -0.12	26.91	26.64	26.82	840,921
06 Feb 13	26.82000 +0.00	26.82	26.82	26.82	5,587,600
05 Feb 13	26.82000 +0.24	26.91	26.52	26.64	5,423,634
04 Feb 13	26.58000 -0.42	26.85	26.52	26.76	5,025,900
01 Feb 13	27.00000 +0.48	27.00	26.58	26.67	6,078,567
31 Jan 13	26.52000 +0.12	26.64	26.31	26.34	4,343,267
30 Jan 13	26.40000 -0.24	26.88	26.34	26.73	5,568,800
29 Jan 13	26.64000 -0.06	26.91	26.64	26.82	3,715,100
28 Jan 13	26.70000 -0.39	27.27	26.61	27.21	5,406,234
25 Jan 13	27.09000 -0.03	27.24	27.00	27.21	4,338,200
24 Jan 13	27.12000 -0.33	27.60	27.03	27.45	4,487,467
23 Jan 13	27.45000 -0.15	27.72	27.30	27.66	3,965,133
22 Jan 13	27.60000 +0.60	27.66	26.88	27.09	7,675,700
18 Jan 13	27.00000 +0.18	27.06	26.73	26.91	7,407,134
17 Jan 13	26.82000 +0.18	26.97	26.70	26.76	5,950,734
16 Jan 13	26.64000 -0.12	26.76	26.52	26.64	4,382,067
15 Jan 13	26.76000 +0.00	26.85	26.58	26.61	4,397,000
14 Jan 13	26.76000 -0.06	27.06	26.67	26.94	6,238,800
11 Jan 13	26.82000 -0.09	27.06	26.67	27.06	6,578,200
10 Jan 13	26.91000 -0.33	27.36	26.76	27.36	9,650,600
09 Jan 13	27.24000 -0.06	27.99	27.18	27.99	13,929,767
08 Jan 13	27.30000 +0.00	27.57	27.22	27.48	11,359,567
07 Jan 13	27.30000 -0.48	27.87	27.30	27.84	7,261,667
04 Jan 13	27.78000 +0.57	27.84	27.30	27.33	6,115,100
03 Jan 13	27.21000 +0.24	27.45	26.85	26.91	7,434,267
02 Jan 13	26.97000 +0.93	26.97	26.51	26.64	7,014,934
31 Dec 12	26.04000 +0.54	26.07	25.44	25.56	6,445,367
28 Dec 12	25.50000 -0.36	25.80	25.47	25.71	3,349,867
27 Dec 12	25.86000 -0.33	26.28	25.59	26.25	5,482,334
26 Dec 12	26.19000 +0.33	26.40	25.92	25.92	4,811,734
24 Dec 12	25.86000 +0.15	25.92	25.56	25.59	2,688,067
21 Dec 12	25.71000 -0.39	25.98	25.53	25.95	6,355,600
20 Dec 12	26.10000 +0.18	26.10	25.80	25.89	4,964,000
19 Dec 12	25.92000 -0.81	26.55	25.86	26.52	9,139,400
18 Dec 12	26.73000 +0.48	26.73	26.25	26.25	6,245,400
17 Dec 12	26.25000 +0.03	26.37	25.86	26.31	5,454,934
14 Dec 12	26.22000 +0.45	26.25	25.77	25.80	4,426,600
13 Dec 12	25.77000 -0.18	26.13	25.68	25.92	4,064,233
12 Dec 12	25.95000 -0.09	26.16	25.83	26.13	4,792,800
11 Dec 12	26.04000 +0.33	26.16	25.65	25.74	5,734,667
10 Dec 12	25.71000 +0.21	25.80	25.38	25.38	3,964,267
07 Dec 12	25.50000 -0.21	25.77	25.35	25.71	4,055,800
06 Dec 12	25.71000 +0.00	25.80	25.44	25.68	3,969,700
05 Dec 12	25.71000 +0.45	25.86	25.29	25.32	5,762,267
04 Dec 12	25.26000 +0.03	25.47	25.05	25.11	3,666,867
03 Dec 12	25.23000 +0.00	25.35	25.05	25.35	4,548,900
30 Nov 12	25.23000 +0.03	25.35	24.96	25.23	4,066,967
29 Nov 12	25.20000 +0.00	25.50	25.05	25.38	4,498,867
28 Nov 12	25.20000 +0.36	25.23	24.48	24.63	5,826,600
27 Nov 12	24.84000 -0.08	25.26	24.82	24.90	3,601,067
26 Nov 12	24.91500 -0.14	25.05	24.75	24.99	3,990,533
23 Nov 12	25.05000 +0.24	25.05	24.78	24.99	2,607,133
21 Nov 12	24.81000 +0.06	24.96	24.66	24.81	2,870,333
20 Nov 12	24.75000 -0.27	24.93	24.42	24.90	4,710,134
19 Nov 12	25.02000 +0.48	25.05	24.63	24.81	4,868,834
16 Nov 12	24.54000 +0.39	24.60	23.94	24.27	7,637,834
15 Nov 12	24.15000 -0.24	24.57	24.06	24.33	4,932,967
14 Nov 12	24.39000 -0.54	25.08	24.30	24.99	4,725,167
13 Nov 12	24.93000 -0.36	25.32	24.90	25.08	3,701,300
12 Nov 12	25.29000 +0.00	25.44	25.14	25.29	2,861,167
09 Nov 12	25.29000 +0.12	25.71	24.96	25.02	6,079,134
08 Nov 12	25.17000 -0.27	25.68	24.90	25.47	6,194,567
07 Nov 12	25.44000 -0.78	25.89	25.41	25.83	8,246,400
06 Nov 12	26.22000 +0.39	26.40	25.86	26.01	6,612,634
05 Nov 12	25.83000 -0.12	26.10	25.77	25.80	5,551,500
02 Nov 12	25.95030 -0.30	26.46	25.86	26.43	4,543,967
01 Nov 12	26.25000 +0.54	26.43	25.77	25.86	5,968,167
31 Oct 12	25.71000 -0.24	26.13	25.68	26.01	5,358,200
26 Oct 12	25.95000 -0.24	26.37	25.89	26.10	4,737,300
25 Oct 12	26.19000 +0.09	26.43	25.95	26.28	4,055,833
24 Oct 12	26.10000 -0.24	26.74	26.04	26.55	6,746,567
23 Oct 12	26.34000 -0.96	26.82	26.34	26.79	7,811,300
22 Oct 12	27.30000 +0.27	27.45	26.88	26.94	5,304,434
19 Oct 12	27.03000 -0.60	27.60	25.95	27.54	5,274,534
18 Oct 12	27.63000 +0.09	27.81	27.21	27.33	5,246,467
17 Oct 12	27.54000 +0.72	27.66	26.91	27.06	5,463,967
16 Oct 12	26.82000 +0.42	26.91	26.43	26.49	5,580,134
15 Oct 12	26.40000 +0.33	26.44	25.89	26.16	4,871,867
12 Oct 12	26.07000 -0.24	26.58	25.98	26.34	5,131,667
11 Oct 12	26.31000 +0.18	26.64	26.13	26.34	5,200,967
10 Oct 12	26.13000 -1.26	27.18	25.98	27.15	16,057,267
09 Oct 12	27.39000 +0.03	27.75	27.27	27.57	10,727,267
08 Oct 12	27.36000 +0.09	27.66	27.00	27.06	4,750,767
05 Oct 12	27.27000 +0.06	28.02	27.09	27.63	6,430,967
04 Oct 12	27.21000 +0.87	27.33	26.43	26.52	8,140,034
03 Oct 12	26.34000 -0.21	26.70	26.16	26.61	4,854,434
02 Oct 12	26.55000 -0.18	26.97	26.37	26.91	4,586,867
01 Oct 12	26.73000 +0.17	27.21	26.58	26.82	5,669,000
28 Sep 12	26.56500 -0.39	26.85	26.52	26.73	5,038,200
27 Sep 12	26.95500 +0.28	27.05	26.46	26.67	6,161,867
26 Sep 12	26.67000 +0.15	26.94	25.95	26.37	8,546,667
25 Sep 12	26.52000 -0.66	27.57	26.43	27.45	7,736,667
24 Sep 12	27.18000 -0.21	27.39	27.06	27.15	5,213,634
21 Sep 12	27.39000 -0.36	28.11	27.30	28.02	7,626,467
20 Sep 12	27.75000 -0.66	28.23	27.54	28.11	6,953,634
19 Sep 12	28.41000 -0.06	28.95	28.41	28.83	5,152,867
18 Sep 12	28.47000 -0.27	28.80	27.99	28.29	7,040,867
17 Sep 12	28.74000 -0.78	29.37	28.68	29.16	6,273,867
14 Sep 12	29.52000 +0.63	29.79	29.34	29.40	9,903,267
13 Sep 12	28.89000 +0.84	29.04	27.90	27.96	9,894,133
12 Sep 12	28.05000 +0.06	28.38	27.56	28.32	6,186,434
11 Sep 12	27.99000 +0.84	28.20	27.27	27.36	6,841,634
10 Sep 12	27.15000 -0.15	27.93	27.09	27.24	9,866,333
07 Sep 12	27.30000 +1.02	27.30	26.49	26.49	8,708,733
06 Sep 12	26.28000 +0.72	26.40	25.77	25.77	4,606,234
05 Sep 12	25.56000 +0.30	25.65	25.20	25.29	4,009,133
04 Sep 12	25.26000 -0.42	25.68	25.23	25.68	3,943,333
31 Aug 12	25.68000 +0.36	25.80	25.29	25.59	5,637,167
30 Aug 12	25.32000 -0.30	25.50	25.17	25.41	3,309,433
29 Aug 12	25.62000 +0.12	25.77	25.35	25.56	4,232,067
28 Aug 12	25.50000 +0.06	25.71	25.35	25.41	3,442,967
27 Aug 12	25.44000 -0.45	26.04	25.38	26.01	3,951,500
24 Aug 12	25.89000 +0.00	26.04	25.65	25.83	3,475,633
23 Aug 12	25.89000 -0.72	26.46	25.86	26.40	4,196,734
22 Aug 12	26.61000 +0.15	26.61	26.01	26.31	4,434,000
21 Aug 12	26.46000 +0.06	26.85	26.40	26.49	4,608,500
20 Aug 12	26.40000 +0.15	26.49	26.07	26.22	3,016,400
17 Aug 12	26.25000 -0.06	26.55	26.10	26.28	3,622,900
16 Aug 12	26.31000 +0.12	26.49	26.07	26.13	3,653,933
15 Aug 12	26.19000 +0.12	26.28	25.89	25.98	2,885,533
14 Aug 12	26.07000 -0.42	26.79	25.89	26.67	4,030,567
13 Aug 12	26.49000 -0.45	26.91	26.40	26.73	3,591,233
10 Aug 12	26.94000 +0.36	26.94	26.04	26.31	6,071,300
09 Aug 12	26.58000 +0.18	26.73	26.31	26.37	5,632,567
08 Aug 12	26.40000 +0.60	26.40	25.53	25.65	7,074,167
07 Aug 12	25.80000 +0.30	25.92	25.50	25.62	4,876,900
06 Aug 12	25.50000 +0.39	25.71	25.14	25.17	6,029,134
03 Aug 12	25.11000 +0.57	25.35	24.78	24.93	4,878,100
02 Aug 12	24.54000 -0.75	25.23	24.30	24.96	7,206,300
01 Aug 12	25.29000 -0.12	25.74	25.11	25.47	9,463,967
31 Jul 12	25.41000 +0.06	25.56	25.20	25.29	4,966,400
30 Jul 12	25.35000 +0.00	25.44	24.90	25.41	4,719,567
27 Jul 12	25.35000 +0.78	25.56	24.45	24.66	9,113,167
26 Jul 12	24.57000 +0.51	24.60	24.03	24.45	7,173,734
25 Jul 12	24.06000 +0.00	24.39	23.90	24.21	7,815,300
24 Jul 12	24.06000 -0.36	24.51	23.91	24.39	9,216,567
23 Jul 12	24.42000 -0.36	24.45	24.06	24.42	6,749,467
20 Jul 12	24.78000 -0.36	25.11	24.75	24.93	4,613,967
19 Jul 12	25.14000 +0.15	25.32	24.99	25.05	5,512,334
18 Jul 12	24.99000 +0.15	25.17	24.66	24.81	5,612,800
17 Jul 12	24.84000 -0.15	25.20	24.66	25.20	11,505,800
16 Jul 12	24.99000 -0.27	25.26	24.90	25.23	5,071,300
13 Jul 12	25.26000 +0.36	25.29	24.81	25.05	6,254,167
12 Jul 12	24.90000 -0.15	25.14	24.63	24.84	8,982,667
11 Jul 12	25.05000 -0.15	25.26	24.90	25.08	8,789,133
10 Jul 12	25.20000 -1.08	26.64	25.02	26.46	19,050,466
09 Jul 12	26.28000 +0.10	26.31	25.71	25.92	11,801,733
06 Jul 12	26.17500 -0.58	26.37	25.83	26.37	8,407,300
05 Jul 12	26.76000 +0.06	27.18	26.52	26.61	6,310,134
03 Jul 12	26.70000 +0.82	27.00	26.07	26.10	5,845,700
02 Jul 12	25.87500 -0.38	26.31	25.77	26.22	7,118,500
29 Jun 12	26.25000 +0.72	26.25	25.77	26.04	8,872,733
28 Jun 12	25.53000 -0.06	25.56	25.05	25.26	5,488,167
27 Jun 12	25.59000 +0.42	25.77	24.84	25.26	8,319,634
26 Jun 12	25.17000 +0.00	25.50	24.96	25.26	8,509,867
25 Jun 12	25.17000 -0.69	25.50	25.08	25.50	6,403,134
22 Jun 12	25.86000 +0.21	25.98	25.50	25.71	8,581,333
21 Jun 12	25.65000 -1.11	26.67	25.56	26.64	7,490,967
20 Jun 12	26.76000 +0.06	27.00	26.49	26.64	7,116,034
19 Jun 12	26.70000 +0.63	26.82	26.13	26.19	5,405,300
18 Jun 12	26.07000 -0.39	26.31	25.86	26.22	4,681,234
15 Jun 12	26.46000 +0.51	26.46	25.95	26.19	5,650,800
14 Jun 12	25.95000 +0.51	25.98	25.26	25.44	6,455,234
13 Jun 12	25.44000 -0.12	25.83	25.23	25.29	6,036,467
12 Jun 12	25.56000 +0.62	25.56	25.02	25.05	6,027,767
11 Jun 12	24.94500 -0.62	26.04	24.93	25.83	5,762,634
08 Jun 12	25.56000 -0.09	25.62	25.05	25.41	5,552,100
07 Jun 12	25.65000 -0.25	26.73	25.56	26.40	7,710,167
06 Jun 12	25.90500 +0.56	26.01	25.11	25.62	5,672,567
05 Jun 12	25.35000 +0.18	25.56	24.96	25.26	5,513,267
04 Jun 12	25.17000 +0.27	25.17	24.63	24.81	7,590,634
01 Jun 12	24.90000 -0.75	25.44	24.87	25.17	8,214,734
31 May 12	25.65000 -0.09	25.86	25.17	25.74	8,589,467
30 May 12	25.74000 -0.93	26.35	25.59	26.28	6,209,200
29 May 12	26.67000 +0.78	26.76	26.25	26.34	8,582,133
25 May 12	25.89000 +0.00	26.01	25.62	25.62	5,090,200
24 May 12	25.89000 +0.06	25.92	25.29	25.83	7,898,767
23 May 12	25.83000 +0.36	25.83	24.93	25.20	8,087,200
22 May 12	25.47000 -0.33	26.19	25.23	25.98	8,258,134
21 May 12	25.80000 +0.51	25.83	25.35	25.47	5,052,500
18 May 12	25.29000 -0.21	26.04	25.14	25.65	8,986,667
17 May 12	25.50000 +0.03	26.13	25.26	25.56	11,646,233
16 May 12	25.47000 -0.66	26.64	25.44	26.28	10,072,333
15 May 12	26.13000 -0.63	27.03	26.04	26.82	9,263,467
14 May 12	26.76000 -0.42	27.35	26.76	26.91	6,266,934
11 May 12	27.18000 -0.12	27.54	26.97	26.97	5,508,167
10 May 12	27.30000 -0.15	27.75	27.09	27.69	5,947,800
09 May 12	27.45000 -0.18	27.81	27.00	27.21	7,678,367
08 May 12	27.63000 -0.36	27.84	27.09	27.72	8,369,867
07 May 12	27.99000 -0.12	28.23	27.60	27.93	6,010,467
04 May 12	28.11000 -0.63	28.56	28.02	28.50	5,850,034
03 May 12	28.74000 -0.45	29.31	28.65	29.28	6,059,100
02 May 12	29.19000 -0.72	29.64	29.04	29.55	6,066,567
01 May 12	29.91000 +0.72	30.03	29.01	29.22	9,255,700
30 Apr 12	29.19000 -0.06	29.37	28.92	29.10	5,458,534
27 Apr 12	29.25000 -0.33	29.70	29.10	29.61	6,776,467
26 Apr 12	29.58000 +0.12	29.67	29.16	29.31	5,880,800
25 Apr 12	29.46000 +0.48	29.58	29.01	29.31	6,768,267
24 Apr 12	28.98000 +0.09	29.28	28.80	28.89	4,979,300
23 Apr 12	28.89000 -0.21	29.01	28.41	28.62	7,146,767
20 Apr 12	29.10000 -0.18	29.79	29.01	29.55	6,632,934
19 Apr 12	29.28000 -0.57	30.03	29.10	29.85	10,993,167
18 Apr 12	29.85000 -0.12	30.21	29.67	29.82	7,962,634
17 Apr 12	29.97000 +0.39	30.21	29.70	29.73	6,803,400
16 Apr 12	29.58000 +0.03	29.85	29.19	29.82	8,978,333
13 Apr 12	29.55000 -0.96	30.39	29.46	30.24	8,980,533
12 Apr 12	30.51000 +0.81	30.72	29.88	29.97	12,532,733
11 Apr 12	29.70000 +1.74	30.45	29.64	29.81	26,629,800
10 Apr 12	27.96030 -0.84	28.95	27.93	28.86	15,306,367
09 Apr 12	28.80000 -0.09	29.16	28.38	28.53	7,893,234
05 Apr 12	28.89000 -0.54	29.67	28.74	29.31	8,180,467
04 Apr 12	29.43000 -0.75	29.97	29.28	29.67	8,205,500
03 Apr 12	30.18000 -0.33	30.54	29.91	30.33	10,047,100
02 Apr 12	30.51000 +0.45	30.72	29.79	29.79	6,228,434
30 Mar 12	30.06000 -0.03	30.45	29.93	30.39	6,716,934
29 Mar 12	30.09000 +0.60	30.26	29.25	29.31	9,653,000
28 Mar 12	29.49000 -0.69	30.18	29.37	30.18	12,145,067
27 Mar 12	30.18000 -0.48	30.93	30.18	30.75	6,397,767
26 Mar 12	30.66000 +0.33	30.90	30.36	30.75	4,590,734
23 Mar 12	30.33000 +0.30	30.78	29.88	30.03	6,672,167
22 Mar 12	30.03000 -0.78	30.57	29.85	30.51	9,558,867
21 Mar 12	30.81000 -0.51	31.35	30.75	31.32	6,012,100
20 Mar 12	31.32000 -0.48	31.50	30.81	31.38	7,145,667
19 Mar 12	31.80000 +0.18	32.25	31.53	31.53	6,274,000
16 Mar 12	31.62000 +0.57	31.86	31.14	31.20	10,312,033
15 Mar 12	31.05000 +0.21	31.14	30.51	30.78	9,000,900
14 Mar 12	30.84000 -0.09	31.14	30.63	31.02	9,664,033
13 Mar 12	30.93000 +1.32	31.08	29.85	30.00	13,419,267
12 Mar 12	29.61000 +0.18	29.88	29.40	29.52	7,062,567
09 Mar 12	29.43000 +0.12	29.97	29.28	29.43	7,148,200
08 Mar 12	29.31000 +0.66	29.49	28.71	29.07	6,485,300
07 Mar 12	28.65000 +0.24	28.80	28.35	28.65	7,673,134
06 Mar 12	28.41000 -1.20	29.04	28.38	29.04	11,318,400
05 Mar 12	29.61000 -1.11	30.51	29.49	30.48	9,923,533
02 Mar 12	30.72000 -0.09	30.96	30.54	30.75	7,481,167
01 Mar 12	30.81000 +0.30	30.90	30.48	30.75	6,830,400
29 Feb 12	30.51000 -0.60	31.50	30.45	31.14	8,181,167
28 Feb 12	31.11000 +0.15	31.32	30.90	31.08	6,022,000
27 Feb 12	30.96000 -0.33	31.23	30.78	31.05	5,186,467
24 Feb 12	31.29000 -0.09	31.71	31.23	31.38	6,338,000
23 Feb 12	31.38000 +0.24	31.45	30.90	31.14	6,078,000
22 Feb 12	31.14000 -0.09	31.44	30.81	31.35	7,616,434
21 Feb 12	31.23000 +0.78	31.50	30.60	30.72	9,936,000
17 Feb 12	30.45000 -0.39	31.17	30.30	31.11	6,602,100
16 Feb 12	30.84000 +0.54	30.90	30.09	30.39	6,740,900
15 Feb 12	30.30000 -0.33	30.90	30.30	30.90	8,962,300
14 Feb 12	30.63000 -0.36	30.81	30.30	30.78	8,243,834
13 Feb 12	30.99000 +0.12	31.35	30.87	31.23	6,347,400
10 Feb 12	30.87000 -1.05	31.38	30.66	31.38	7,737,000
09 Feb 12	31.92000 -0.09	32.34	31.59	32.16	6,818,834
08 Feb 12	32.01000 +0.00	32.76	31.83	32.25	8,997,967
07 Feb 12	32.01000 -0.19	32.28	31.83	32.10	7,881,234
06 Feb 12	32.20500 -0.08	32.28	31.80	31.95	6,219,134
03 Feb 12	32.28000 +1.02	32.37	31.50	31.74	11,961,833
02 Feb 12	31.26000 +0.66	31.41	30.78	30.96	8,110,334
01 Feb 12	30.60000 +0.12	30.99	30.51	30.81	8,418,000
31 Jan 12	30.48000 -0.48	31.38	30.30	31.35	8,364,800
30 Jan 12	30.96000 -0.33	31.26	30.66	30.87	6,434,734
27 Jan 12	31.29000 +0.21	31.41	30.54	30.78	7,240,400
26 Jan 12	31.08000 -0.36	32.22	30.75	31.98	9,051,933
25 Jan 12	31.44000 +0.63	31.50	30.24	30.63	10,047,700
24 Jan 12	30.81000 +0.06	30.90	30.15	30.45	6,906,700
23 Jan 12	30.75000 +0.24	30.96	30.42	30.63	9,542,167
20 Jan 12	30.51000 -0.03	30.62	30.18	30.42	7,782,734
19 Jan 12	30.54000 +0.48	30.70	30.15	30.24	9,380,900
18 Jan 12	30.06000 +0.78	30.09	29.28	29.40	8,504,667
17 Jan 12	29.28000 -0.12	30.09	29.10	29.91	8,093,100
13 Jan 12	29.40000 -0.39	29.61	28.95	29.49	10,897,600
12 Jan 12	29.79000 +0.90	29.91	28.74	29.46	12,028,067
11 Jan 12	28.89000 +0.57	29.01	28.08	28.38	9,559,633
10 Jan 12	28.32000 +0.04	29.55	28.14	29.10	21,399,434
09 Jan 12	28.27500 +0.80	28.44	27.66	27.78	18,923,066
06 Jan 12	27.48000 -0.60	27.75	27.24	27.24	11,727,667
05 Jan 12	28.08000 -0.27	28.44	27.57	27.99	9,065,800
04 Jan 12	28.35000 +0.66	28.50	27.39	27.39	13,764,267
03 Jan 12	27.69000 +1.74	27.81	26.67	26.82	15,702,867
30 Dec 11	25.95000 +0.06	25.95	25.71	25.83	6,188,967
29 Dec 11	25.89000 +0.33	26.01	25.65	25.71	5,984,434
28 Dec 11	25.56000 -0.81	26.34	25.50	26.34	8,721,833
27 Dec 11	26.37000 -0.21	26.82	26.31	26.52	6,226,967
23 Dec 11	26.58000 -0.14	26.91	26.49	26.85	6,190,634
22 Dec 11	26.71500 +0.16	26.97	26.40	26.76	10,824,300
21 Dec 11	26.55000 -0.09	26.88	26.31	26.58	8,760,767
20 Dec 11	26.64000 +1.05	26.70	25.86	25.86	11,814,000
19 Dec 11	25.59000 -0.84	26.43	25.50	26.43	8,581,267
16 Dec 11	26.43000 +0.09	26.91	26.16	26.67	13,733,533
15 Dec 11	26.34000 -0.48	27.30	26.19	27.24	15,052,967
14 Dec 11	26.82000 -0.30	27.48	26.61	26.97	14,634,033
13 Dec 11	27.12000 -0.93	28.38	26.94	28.23	8,458,567
12 Dec 11	28.05000 -0.87	28.50	27.66	28.44	7,126,934
09 Dec 11	28.92000 +0.51	29.04	28.44	28.53	7,485,967
08 Dec 11	28.41000 -1.29	29.61	28.26	29.49	10,022,333
07 Dec 11	29.70000 -0.06	29.85	29.28	29.58	7,002,934
06 Dec 11	29.76000 -0.24	30.09	29.58	29.79	7,103,400
05 Dec 11	30.00000 +0.27	30.33	29.73	30.09	10,987,900
02 Dec 11	29.73000 +0.30	30.24	29.67	29.94	8,563,467
01 Dec 11	29.43000 -0.63	29.94	29.10	29.79	7,234,334
30 Nov 11	30.06000 +2.13	30.06	29.07	29.10	12,557,900
29 Nov 11	27.93000 -0.45	28.56	27.78	28.47	7,051,600
28 Nov 11	28.38000 +1.53	28.69	27.93	28.14	10,488,267
25 Nov 11	26.85000 +0.21	27.24	26.70	26.82	4,349,600
23 Nov 11	26.64000 -1.14	27.45	26.61	27.30	12,011,567
22 Nov 11	27.78000 -0.63	28.56	27.54	28.44	9,733,400
21 Nov 11	28.41000 -0.66	28.76	27.81	28.59	11,093,700
18 Nov 11	29.07000 +0.21	29.58	28.83	29.28	7,442,100
17 Nov 11	28.86000 -1.05	30.30	28.74	30.12	13,120,333
16 Nov 11	29.91000 -1.17	30.82	29.85	30.69	11,548,867
15 Nov 11	31.08000 -0.06	31.37	30.57	30.87	8,201,967
14 Nov 11	31.14000 -0.66	31.89	30.93	31.59	7,688,167
11 Nov 11	31.80000 +1.05	31.95	30.96	30.96	7,549,600
10 Nov 11	30.75000 +0.15	31.23	30.39	31.05	7,642,034
09 Nov 11	30.60000 -1.74	31.52	30.48	31.29	11,375,667
08 Nov 11	32.34000 +0.09	32.58	31.77	32.49	11,043,333
07 Nov 11	32.25000 -0.54	33.06	31.74	32.58	11,225,600
04 Nov 11	32.79000 +0.18	32.97	31.80	32.46	8,332,167
03 Nov 11	32.61000 +0.51	32.79	31.68	32.58	8,896,200
02 Nov 11	32.10000 +0.90	32.34	31.50	31.95	9,272,767
01 Nov 11	31.20000 -1.08	32.15	30.15	30.66	15,376,867
31 Oct 11	32.28000 -2.43	34.02	32.28	34.02	13,051,033
28 Oct 11	34.71000 +1.11	34.99	33.54	33.72	10,859,333
27 Oct 11	33.60000 +2.52	34.44	32.73	32.76	20,813,500
26 Oct 11	31.08000 +0.66	31.32	30.27	31.05	9,629,367
25 Oct 11	30.42000 -1.32	31.68	30.39	31.62	10,593,967
24 Oct 11	31.74000 +1.05	31.98	30.75	30.99	12,230,767
21 Oct 11	30.69000 +0.84	30.69	30.15	30.39	9,555,667
20 Oct 11	29.85000 +0.54	30.09	29.19	29.76	12,214,633
19 Oct 11	29.31000 -1.11	30.30	29.19	30.21	11,791,200
18 Oct 11	30.42000 +1.68	30.60	28.65	29.13	16,040,200
17 Oct 11	28.74000 -2.04	30.99	28.65	30.96	18,878,666
14 Oct 11	30.78000 +0.48	31.26	30.12	30.87	12,728,133
13 Oct 11	30.30000 +0.15	30.45	29.34	30.00	14,182,167
12 Oct 11	30.15000 -0.75	30.92	29.19	29.79	36,605,436
11 Oct 11	30.90000 +0.63	31.32	29.79	30.09	18,373,534
10 Oct 11	30.27000 +1.14	30.36	29.73	30.09	9,863,933
07 Oct 11	29.13000 -0.51	30.72	28.53	30.57	14,962,933
06 Oct 11	29.64000 +1.53	30.00	27.54	28.44	23,234,634
05 Oct 11	28.11000 +0.75	28.38	27.06	27.48	14,157,600
04 Oct 11	27.36000 +0.66	27.48	25.35	26.07	16,633,333
03 Oct 11	26.70000 -2.01	28.29	26.55	28.23	17,964,134
30 Sep 11	28.71000 -1.47	30.00	28.68	29.79	12,538,800
29 Sep 11	30.18000 +0.28	30.84	29.40	30.75	11,272,333
28 Sep 11	29.89500 -1.54	31.62	29.85	31.47	11,283,567
27 Sep 11	31.44000 +0.09	32.64	31.17	32.25	10,307,700
26 Sep 11	31.35000 +1.14	31.35	29.73	30.72	10,747,833
23 Sep 11	30.21000 -0.12	30.93	29.85	30.09	13,258,067
22 Sep 11	30.33000 -2.19	31.41	29.82	31.14	20,376,500
21 Sep 11	32.52000 -1.23	34.02	32.52	33.75	9,148,433
20 Sep 11	33.75000 -0.99	34.88	33.66	34.71	7,629,134
19 Sep 11	34.74000 -1.17	35.25	34.20	35.19	7,891,334
16 Sep 11	35.91000 -0.03	36.27	35.46	36.09	7,910,100
15 Sep 11	35.94000 +0.75	36.04	35.34	35.73	6,628,700
14 Sep 11	35.19000 +0.30	35.55	34.26	35.55	8,474,067
13 Sep 11	34.89000 +0.24	35.15	34.14	34.71	7,671,534
12 Sep 11	34.65000 -0.09	35.10	33.63	34.29	9,663,500
09 Sep 11	34.74000 -1.35	35.70	34.50	35.49	8,324,234
08 Sep 11	36.09000 -0.66	37.02	35.88	36.57	5,245,167
07 Sep 11	36.75000 +1.44	36.81	35.94	36.06	5,548,567
06 Sep 11	35.31000 -0.81	35.52	34.29	34.65	7,986,867
02 Sep 11	36.12000 -1.35	36.81	35.82	36.51	5,985,934
01 Sep 11	37.47000 -0.93	38.65	37.47	38.04	6,665,100
31 Aug 11	38.40000 +1.32	38.79	37.50	37.56	10,352,500
30 Aug 11	37.08000 -0.18	37.35	36.30	36.78	7,968,434
29 Aug 11	37.26000 +1.68	37.29	36.12	36.48	5,197,800
26 Aug 11	35.58000 +0.81	35.88	33.96	34.53	7,151,500
25 Aug 11	34.77000 -0.84	36.00	34.62	35.79	8,200,900
24 Aug 11	35.61000 +0.57	35.64	34.53	34.92	8,105,934
23 Aug 11	35.04000 +1.35	35.04	33.81	33.99	8,671,300
22 Aug 11	33.69000 +0.06	35.37	33.60	35.34	9,329,567
19 Aug 11	33.63000 -0.90	35.25	33.33	33.69	9,885,000
18 Aug 11	34.53000 -2.25	35.79	34.23	35.73	11,743,500
17 Aug 11	36.78000 +0.00	37.74	36.45	37.11	6,390,634
16 Aug 11	36.78000 -0.90	37.56	36.45	37.02	6,854,000
15 Aug 11	37.68000 +0.90	37.80	37.20	37.44	6,597,400
12 Aug 11	36.78000 +0.03	37.74	36.33	37.65	12,036,633
11 Aug 11	36.75000 +1.95	37.32	34.68	35.43	13,456,867
10 Aug 11	34.80000 -1.92	36.27	34.62	36.03	12,427,100
09 Aug 11	36.72000 +2.73	36.72	33.99	35.31	13,861,033
08 Aug 11	33.99000 -4.38	37.17	33.81	36.48	19,888,966
05 Aug 11	38.37000 -0.45	39.81	36.87	39.45	16,941,000
04 Aug 11	38.82000 -3.96	42.36	38.82	42.18	16,920,300
03 Aug 11	42.78000 +0.30	42.87	41.55	42.54	10,301,667
02 Aug 11	42.48000 -1.77	44.31	42.45	43.86	7,774,034
01 Aug 11	44.25000 +0.06	45.45	43.56	45.24	7,635,700
29 Jul 11	44.19000 -0.30	44.79	43.50	43.65	7,413,767
28 Jul 11	44.49000 -0.30	45.65	44.40	44.82	6,541,200
27 Jul 11	44.79000 -1.65	46.23	44.73	46.02	7,584,200
26 Jul 11	46.44000 -0.51	47.16	46.29	46.74	4,979,700
25 Jul 11	46.95000 -0.54	47.35	46.74	46.86	4,432,967
22 Jul 11	47.49000 +0.18	47.55	47.13	47.46	3,949,433
21 Jul 11	47.31000 +0.78	47.40	46.44	46.77	6,278,934
20 Jul 11	46.53000 +0.21	47.04	46.38	46.62	6,260,534
19 Jul 11	46.32000 +0.81	46.47	45.75	45.87	7,786,967
18 Jul 11	45.51000 -0.93	46.08	45.30	46.05	7,558,800
15 Jul 11	46.44000 +0.06	46.78	46.11	46.56	6,801,100
14 Jul 11	46.38000 -1.17	47.79	46.20	47.70	7,236,500
13 Jul 11	47.55000 +0.42	48.12	47.28	47.49	7,560,100
12 Jul 11	47.13000 -0.60	48.30	47.10	47.37	11,399,233
11 Jul 11	47.73000 -1.41	48.48	47.10	48.33	14,352,567
08 Jul 11	49.14000 -0.33	49.17	48.36	48.75	6,458,000
07 Jul 11	49.47000 +0.75	49.80	48.75	49.11	8,715,667
06 Jul 11	48.72000 -0.45	49.17	48.45	48.93	6,298,334
05 Jul 11	49.17000 +0.24	49.26	48.60	49.20	6,502,267
01 Jul 11	48.93000 +1.35	49.08	47.67	47.97	6,185,500
30 Jun 11	47.58000 +0.12	48.45	47.46	47.70	7,395,434
29 Jun 11	47.46000 +0.51	47.88	46.74	47.52	5,827,667
28 Jun 11	46.95000 +1.11	47.01	45.99	46.11	5,021,667
27 Jun 11	45.84000 +0.15	46.17	45.12	45.66	4,470,234
24 Jun 11	45.69000 -0.15	46.65	45.42	46.02	8,581,500
23 Jun 11	45.84000 -0.03	45.90	44.10	45.03	9,024,567
22 Jun 11	45.87000 -0.24	46.80	45.63	45.87	5,369,434
21 Jun 11	46.11000 +1.77	46.26	44.76	44.82	6,107,734
20 Jun 11	44.34000 +0.18	44.55	43.68	44.01	4,050,167
17 Jun 11	44.16000 -0.21	44.70	43.77	44.55	8,024,000
16 Jun 11	44.37000 -0.51	45.38	43.86	44.70	8,075,167
15 Jun 11	44.88000 -1.35	45.81	44.64	45.51	8,735,767
14 Jun 11	46.23000 +0.93	46.50	45.63	45.66	5,780,267
13 Jun 11	45.30000 -0.54	46.32	44.73	45.87	6,465,367
10 Jun 11	45.84000 -0.66	46.80	45.51	46.26	6,396,100
09 Jun 11	46.50000 +0.27	46.86	46.05	46.47	5,567,700
08 Jun 11	46.23000 -0.84	47.21	45.99	46.80	7,014,134
07 Jun 11	47.07000 +0.24	48.09	47.07	47.22	7,159,234
06 Jun 11	46.83000 -0.93	47.91	46.65	47.76	5,496,134
03 Jun 11	47.76000 -0.84	48.30	47.31	47.67	5,933,167
02 Jun 11	48.60000 +0.33	49.29	48.09	48.51	6,563,034
01 Jun 11	48.27000 -2.16	50.01	48.21	49.89	7,015,534
31 May 11	50.43000 +0.99	50.49	49.44	50.19	6,203,667
27 May 11	49.44000 +0.33	49.65	49.20	49.38	3,827,933
26 May 11	49.11000 +0.12	49.38	48.30	48.63	5,981,134
25 May 11	48.99000 +0.66	49.11	48.00	48.21	5,144,267
24 May 11	48.33000 +0.39	48.90	47.61	48.24	6,905,167
23 May 11	47.94000 -0.84	48.27	47.49	47.88	7,709,467
20 May 11	48.78000 -1.23	50.07	48.78	49.83	8,267,600
19 May 11	50.01000 -0.06	50.85	49.68	50.34	6,626,534
18 May 11	50.07000 +0.72	50.16	48.96	49.47	5,861,800
17 May 11	49.35000 -1.41	50.82	48.87	50.43	12,683,200
16 May 11	50.76000 -0.54	51.87	50.55	51.00	5,955,267
13 May 11	51.30000 -0.15	51.60	50.40	51.27	8,120,000
12 May 11	51.45000 +0.30	51.84	50.25	50.67	7,303,467
11 May 11	51.15000 -1.41	52.41	50.99	52.29	8,994,600
10 May 11	52.56000 -0.03	52.86	51.81	52.56	5,939,000
09 May 11	52.59000 +1.14	52.74	51.15	51.48	6,840,167
06 May 11	51.45000 +0.42	52.11	50.91	51.87	9,056,233
05 May 11	51.03000 -1.38	52.51	50.49	51.57	14,169,233
04 May 11	52.41000 -0.60	53.31	51.42	53.25	17,634,866
03 May 11	53.01000 +1.35	53.88	51.39	51.51	25,012,298
02 May 11	51.66000 +0.66	52.41	51.54	51.81	9,127,700
29 Apr 11	51.00000 -0.27	51.36	50.13	51.18	6,900,000
28 Apr 11	51.27000 -0.27	51.72	50.91	51.27	5,943,500
27 Apr 11	51.54000 +0.45	51.60	50.25	51.30	6,141,934
26 Apr 11	51.09300 +0.42	51.18	50.28	50.82	6,097,334
25 Apr 11	50.67000 -0.24	50.94	49.98	50.82	5,192,100
21 Apr 11	50.91000 +0.99	51.09	49.65	49.74	7,929,634
20 Apr 11	49.92000 +0.60	50.40	49.83	50.25	8,726,600
19 Apr 11	49.32000 +0.93	49.44	48.48	48.63	7,922,434
18 Apr 11	48.39000 -1.17	49.11	47.64	49.08	11,748,067
15 Apr 11	49.56000 -0.09	49.83	49.32	49.74	5,926,267
14 Apr 11	49.65000 +0.00	50.22	49.35	49.95	9,977,167
13 Apr 11	49.65000 -0.45	50.70	49.14	50.61	13,434,333
12 Apr 11	50.10000 -3.21	51.30	49.59	50.73	27,101,168
11 Apr 11	53.31000 -0.45	54.57	52.95	54.18	14,559,200
08 Apr 11	53.76000 -0.60	55.41	53.25	54.87	9,771,400
07 Apr 11	54.36000 -0.03	54.87	53.52	54.48	9,712,267
06 Apr 11	54.39000 +0.24	54.90	54.30	54.66	8,829,567
05 Apr 11	54.15000 +1.47	54.18	52.35	52.62	10,187,800
04 Apr 11	52.68000 +0.27	52.92	52.26	52.26	4,533,367
01 Apr 11	52.41000 -0.54	53.40	52.23	53.40	8,295,400
31 Mar 11	52.95000 +0.03	53.25	52.50	52.77	1,120,331
30 Mar 11	52.92000 +0.45	53.25	52.08	53.04	1,051,070
29 Mar 11	52.47000 +0.75	52.62	51.81	52.35	6,332,734
28 Mar 11	51.72000 +0.45	52.29	51.06	51.39	6,465,500
25 Mar 11	51.27000 -0.06	51.72	51.15	51.51	5,171,200
24 Mar 11	51.33000 +0.48	51.57	50.55	51.51	7,090,000
23 Mar 11	50.85000 +1.50	51.08	49.14	49.23	8,862,067
22 Mar 11	49.35000 -0.30	49.65	48.99	49.56	4,487,834
21 Mar 11	49.65300 +1.32	49.68	48.78	49.14	6,223,200
18 Mar 11	48.33000 +0.30	48.99	48.12	48.99	8,348,934
17 Mar 11	48.03000 +1.07	48.27	47.25	47.85	8,139,434
16 Mar 11	46.96500 -1.16	48.30	46.50	48.18	10,877,733
15 Mar 11	48.12000 -0.24	48.39	46.29	46.41	10,119,833
14 Mar 11	48.36000 +0.27	48.45	47.70	47.85	5,939,467
11 Mar 11	48.09000 +0.69	48.39	46.26	46.44	7,605,367
10 Mar 11	47.40000 -1.50	48.30	47.40	48.21	10,068,800
09 Mar 11	48.90000 -0.57	49.74	48.63	48.99	6,753,534
08 Mar 11	49.47000 +0.72	49.65	48.18	48.72	6,539,600
07 Mar 11	48.75000 -0.98	50.25	48.24	49.74	7,117,134
04 Mar 11	49.72500 -0.16	50.40	49.11	50.31	6,201,267
03 Mar 11	49.89000 +1.35	50.31	49.08	49.11	6,379,434
02 Mar 11	48.54000 -0.15	49.29	48.39	48.57	6,726,367
01 Mar 11	48.69000 -1.86	50.82	48.63	50.77	9,936,833
28 Feb 11	50.55000 +0.51	50.79	50.01	50.43	7,236,500
25 Feb 11	50.04000 +0.39	50.67	49.50	50.52	6,297,867
24 Feb 11	49.65000 +0.33	50.34	48.75	48.81	9,477,867
23 Feb 11	49.32000 -0.30	49.89	47.88	49.13	13,149,300
22 Feb 11	49.62000 -2.22	51.45	49.41	50.94	15,401,633
18 Feb 11	51.84000 -0.72	52.74	51.39	52.71	7,622,100
17 Feb 11	52.56000 -0.21	52.89	52.11	52.64	5,643,134
16 Feb 11	52.77000 +0.57	52.92	52.26	52.71	6,627,734
15 Feb 11	52.20000 -0.57	52.89	52.05	52.59	6,667,134
14 Feb 11	52.77000 +0.66	53.04	52.08	52.19	7,732,867
11 Feb 11	52.11000 +0.75	52.29	50.91	51.39	7,275,734
10 Feb 11	51.36000 -0.12	51.63	50.97	51.00	7,197,300
09 Feb 11	51.48000 -0.72	51.96	51.15	51.63	8,347,867
08 Feb 11	52.20000 +0.24	52.44	51.60	52.23	6,694,034
07 Feb 11	51.96000 +0.54	52.41	51.84	51.99	8,714,033
04 Feb 11	51.42000 -0.21	52.17	51.03	52.02	6,092,567
03 Feb 11	51.63000 +0.00	51.75	50.52	51.54	8,435,567
02 Feb 11	51.63000 -0.33	52.11	51.21	51.63	8,740,900
01 Feb 11	51.96000 +2.25	52.11	49.92	49.98	18,588,866
31 Jan 11	49.71000 +1.32	49.71	48.54	48.54	9,601,533
28 Jan 11	48.39000 -1.02	49.65	48.00	49.65	9,449,200
27 Jan 11	49.41000 -0.39	49.89	48.90	49.83	6,393,667
26 Jan 11	49.80000 +1.08	49.89	48.96	49.02	9,759,500
25 Jan 11	48.72000 -0.57	49.08	48.18	48.99	10,979,100
24 Jan 11	49.29000 +1.92	49.59	47.46	47.61	13,878,367
21 Jan 11	47.37000 -0.57	48.60	47.31	48.21	9,318,967
20 Jan 11	47.94000 -0.24	48.03	46.80	47.73	13,412,767
19 Jan 11	48.18000 -0.63	49.14	48.09	49.08	12,014,833
18 Jan 11	48.81300 +0.90	49.02	48.36	48.57	11,396,367
14 Jan 11	47.91000 +0.66	48.21	47.25	47.37	13,670,867
13 Jan 11	47.25000 -1.47	48.54	46.92	48.39	23,024,102
12 Jan 11	48.72000 -0.27	49.26	48.36	49.17	14,043,000
11 Jan 11	48.99000 -0.48	49.36	48.30	48.84	24,139,834
10 Jan 11	49.47000 +0.21	50.13	49.20	50.13	19,770,866
07 Jan 11	49.26000 +0.18	49.41	48.30	49.35	12,100,833
06 Jan 11	49.08000 -0.60	50.16	48.69	50.16	12,566,933
05 Jan 11	49.68000 +0.12	49.77	48.33	49.02	16,092,900
04 Jan 11	49.56000 +2.16	49.77	48.63	49.35	25,192,134
03 Jan 11	47.40000 +1.23	48.60	47.34	47.46	13,920,067
31 Dec 10	46.17000 +0.54	46.50	45.45	45.60	4,783,034
30 Dec 10	45.63000 +0.24	45.81	45.24	45.51	4,727,600
29 Dec 10	45.39000 -0.36	46.17	45.39	46.08	5,673,834
28 Dec 10	45.75000 +0.06	46.11	45.66	45.93	4,365,200
27 Dec 10	45.69000 -0.33	45.90	45.09	45.75	4,478,367
23 Dec 10	46.02000 +0.60	46.89	45.63	45.66	9,872,300
22 Dec 10	45.42000 +0.75	45.75	44.79	44.94	7,436,900
21 Dec 10	44.67000 +0.36	44.97	44.34	44.46	7,264,434
20 Dec 10	44.31000 +0.63	44.34	43.23	43.77	7,203,900
17 Dec 10	43.68000 +0.30	43.80	43.26	43.47	7,157,600
16 Dec 10	43.38000 +1.50	43.38	42.18	42.33	8,826,433
15 Dec 10	41.88000 -0.72	42.60	41.82	42.27	5,574,367
14 Dec 10	42.60000 -0.48	43.06	42.30	43.05	5,371,067
13 Dec 10	43.08000 +0.33	43.50	42.84	43.11	5,592,100
10 Dec 10	42.75000 +0.31	42.84	42.12	42.39	4,377,800
09 Dec 10	42.43500 +0.01	42.75	42.09	42.54	4,623,534
08 Dec 10	42.42000 -0.03	43.05	42.06	42.39	9,042,500
07 Dec 10	42.45000 -0.25	43.50	42.30	43.20	10,727,567
06 Dec 10	42.70500 +0.01	42.93	42.39	42.51	6,112,734
03 Dec 10	42.69000 +0.42	42.75	41.67	41.82	8,359,400
02 Dec 10	42.27000 +1.56	42.30	41.04	41.46	14,466,267
01 Dec 10	40.71000 +1.33	40.74	39.93	40.05	7,195,100
30 Nov 10	39.37500 -0.49	39.87	39.15	39.33	5,517,300
29 Nov 10	39.87000 +0.36	40.05	39.00	39.21	7,286,034
26 Nov 10	39.51000 -0.42	39.60	39.18	39.39	1,857,300
24 Nov 10	39.93000 +0.54	39.93	39.45	39.45	4,921,634
23 Nov 10	39.39000 -0.48	39.54	38.88	39.30	7,728,134
22 Nov 10	39.87000 -0.27	40.14	39.33	39.96	5,818,867
19 Nov 10	40.14000 +0.00	40.38	39.27	39.84	5,985,434
18 Nov 10	40.14000 +1.32	40.68	39.60	39.63	9,480,967
17 Nov 10	38.82000 -0.27	39.30	38.70	38.94	5,344,600
16 Nov 10	39.09000 -1.11	39.60	38.58	39.54	10,980,833
15 Nov 10	40.20000 -0.27	41.07	40.17	40.95	6,145,934
12 Nov 10	40.47000 -0.96	41.16	39.96	41.01	9,250,433
11 Nov 10	41.43000 -0.21	41.85	40.80	41.01	7,293,667
10 Nov 10	41.64000 +0.39	41.88	40.74	41.82	8,247,700
09 Nov 10	41.25000 -0.63	42.51	40.89	42.15	9,965,767
08 Nov 10	41.88300 -0.12	41.97	41.22	41.70	7,549,700
05 Nov 10	42.00000 +1.20	42.24	40.56	41.01	10,713,133
04 Nov 10	40.80000 +1.38	40.86	40.05	40.08	9,341,800
03 Nov 10	39.42000 -0.30	39.75	38.88	39.57	7,168,734
02 Nov 10	39.72000 +0.57	39.75	39.27	39.45	5,903,900
01 Nov 10	39.15000 -0.27	39.87	38.85	39.57	6,289,934
29 Oct 10	39.42000 +1.47	39.69	37.74	37.95	13,088,367
28 Oct 10	37.95000 -0.15	38.46	37.83	38.46	5,352,467
27 Oct 10	38.10000 -0.51	38.49	37.53	38.16	8,012,400
26 Oct 10	38.61000 -0.03	38.76	37.98	38.31	7,207,867
25 Oct 10	38.64000 +0.48	39.14	38.49	38.82	6,843,600
22 Oct 10	38.16000 -0.18	38.55	37.89	38.43	6,243,234
21 Oct 10	38.34000 -0.51	39.18	37.89	39.03	8,297,300
20 Oct 10	38.85000 +0.84	39.03	38.01	38.16	10,321,633
19 Oct 10	38.01000 -1.41	38.85	37.74	38.70	9,667,367
18 Oct 10	39.42000 +0.03	39.57	38.58	39.36	6,186,267
15 Oct 10	39.39000 +0.00	39.87	38.31	39.69	13,652,533
14 Oct 10	39.39000 -0.72	40.47	39.15	40.47	8,932,700
13 Oct 10	40.11000 +0.51	40.35	39.90	40.23	11,443,467
12 Oct 10	39.60000 +0.81	39.69	38.37	38.73	11,807,667
11 Oct 10	38.79000 +0.12	39.27	38.49	39.12	7,782,534
08 Oct 10	38.67000 +2.07	39.39	37.80	37.80	24,257,834
07 Oct 10	36.60000 -0.51	37.71	36.45	37.56	13,824,267
06 Oct 10	37.11000 +0.69	37.41	36.30	36.48	9,369,800
05 Oct 10	36.42000 +0.66	36.69	36.06	36.21	10,006,767
04 Oct 10	35.76000 -0.93	36.60	35.43	36.42	10,366,900
01 Oct 10	36.69000 +0.36	37.20	36.60	36.72	7,665,834
30 Sep 10	36.33000 +0.09	36.75	35.82	36.57	7,162,734
29 Sep 10	36.24000 -0.42	36.60	36.09	36.51	6,154,567
28 Sep 10	36.66000 +0.45	36.75	35.43	36.30	10,041,067
27 Sep 10	36.21000 -0.39	36.48	35.88	36.48	8,909,967
24 Sep 10	36.60000 +1.38	36.75	35.91	36.00	10,287,500
23 Sep 10	35.22000 +0.12	36.48	34.44	34.83	13,280,000
22 Sep 10	35.10000 +1.59	35.25	33.48	33.48	14,733,867
21 Sep 10	33.51000 -0.63	34.26	32.97	34.14	11,242,700
20 Sep 10	34.14300 +0.63	34.32	33.42	33.75	6,224,767
17 Sep 10	33.51450 -0.27	34.02	33.30	33.96	7,571,667
16 Sep 10	33.78000 -0.51	34.17	33.45	34.02	9,527,967
15 Sep 10	34.29000 -0.18	34.44	33.99	34.20	6,324,534
14 Sep 10	34.47000 -0.09	34.77	33.99	34.38	6,986,134
13 Sep 10	34.56000 +1.05	34.76	34.00	34.14	8,208,667
10 Sep 10	33.51000 -0.18	34.11	33.39	33.66	5,216,500
09 Sep 10	33.69000 +0.48	34.02	33.51	33.78	8,477,733
08 Sep 10	33.21000 +0.63	33.69	32.70	32.79	8,526,333
07 Sep 10	32.58000 -0.06	32.88	32.10	32.37	6,256,400
03 Sep 10	32.64000 +0.15	33.21	32.46	33.03	5,544,867
02 Sep 10	32.49000 +0.93	32.52	31.38	31.65	10,471,567
01 Sep 10	31.56000 +0.91	31.62	30.96	31.23	8,080,634
31 Aug 10	30.65250 -0.10	31.08	30.30	30.60	7,037,134
30 Aug 10	30.75000 -0.21	31.38	30.72	30.90	7,303,834
27 Aug 10	30.96000 +0.93	31.08	29.91	30.45	8,140,134
26 Aug 10	30.03000 -0.30	30.93	30.03	30.54	7,200,767
25 Aug 10	30.33000 +0.15	30.48	29.76	29.97	6,312,634
24 Aug 10	30.18000 -0.93	30.90	30.18	30.54	7,573,100
23 Aug 10	31.11000 -0.60	32.07	31.05	32.01	5,737,534
20 Aug 10	31.71000 -0.27	31.77	31.35	31.62	5,612,200
19 Aug 10	31.98000 -0.81	32.78	31.50	32.58	8,803,367
18 Aug 10	32.79000 -0.06	33.21	32.34	32.94	6,500,200
17 Aug 10	32.85000 +1.05	33.15	32.07	32.13	7,603,400
16 Aug 10	31.80000 -0.12	32.07	31.50	31.68	4,858,800
13 Aug 10	31.92000 -0.27	32.37	31.72	32.01	5,144,667
12 Aug 10	32.18850 +0.21	32.70	31.41	31.77	6,489,500
11 Aug 10	31.98000 -2.07	33.39	31.86	33.33	11,152,033
10 Aug 10	34.05000 -0.93	34.47	33.54	34.29	8,817,300
09 Aug 10	34.98000 +0.21	35.25	34.74	34.86	4,849,967
06 Aug 10	34.77000 +0.03	35.19	34.35	34.35	5,853,334
05 Aug 10	34.74000 +0.18	34.89	34.17	34.35	5,186,167
04 Aug 10	34.56000 -0.12	34.80	34.14	34.80	7,297,700
03 Aug 10	34.68000 -0.45	35.34	34.59	35.04	9,454,100
02 Aug 10	35.13000 +1.62	35.19	33.99	34.05	8,644,400
30 Jul 10	33.51000 +0.45	33.84	32.58	32.85	7,547,300
29 Jul 10	33.06000 -0.06	33.60	32.61	33.30	4,804,334
28 Jul 10	33.12000 -0.51	33.84	32.88	33.42	6,233,700
27 Jul 10	33.63000 -0.06	34.26	33.33	34.05	8,149,800
26 Jul 10	33.69000 +0.54	34.11	33.03	33.42	8,812,800
23 Jul 10	33.15000 +0.69	33.36	32.01	32.61	8,366,300
22 Jul 10	32.46000 +0.69	32.97	32.19	32.40	8,613,267
21 Jul 10	31.77000 -0.78	33.03	31.59	32.85	8,363,134
20 Jul 10	32.55000 +0.81	32.61	30.96	31.20	9,655,300
19 Jul 10	31.74000 +0.51	32.04	30.93	31.50	8,905,700
16 Jul 10	31.23000 -1.29	32.25	31.23	32.16	9,416,967
15 Jul 10	32.52000 -0.21	32.85	31.83	32.85	7,795,567
14 Jul 10	32.73000 -0.27	33.33	32.46	33.03	8,612,400
13 Jul 10	33.00000 +0.39	34.02	32.61	33.96	19,521,034
12 Jul 10	32.61000 -0.21	33.00	32.04	33.00	13,034,500
09 Jul 10	32.82000 +0.66	32.91	32.01	32.22	7,016,500
08 Jul 10	32.16000 +0.51	32.25	31.41	32.16	7,005,200
07 Jul 10	31.65000 +1.02	31.65	30.60	30.72	7,253,567
06 Jul 10	30.63000 +0.63	31.17	30.30	31.08	9,814,733
02 Jul 10	30.00000 -0.15	30.54	29.64	30.54	5,164,867
01 Jul 10	30.15000 -0.03	30.78	29.43	30.30	10,735,833
30 Jun 10	30.18000 -0.84	31.65	30.03	31.14	11,486,800
29 Jun 10	31.02000 -2.07	32.28	30.84	32.28	10,793,867
28 Jun 10	33.09000 -0.60	33.81	33.00	33.60	6,362,767
25 Jun 10	33.69000 +0.36	33.84	32.97	33.51	9,555,100
24 Jun 10	33.33000 -0.96	34.11	33.21	33.93	8,402,933
23 Jun 10	34.29000 +0.42	34.51	33.54	34.20	10,650,600
22 Jun 10	33.87000 -1.29	35.40	33.75	35.28	10,608,933
21 Jun 10	35.16000 +1.83	36.36	34.26	34.29	21,087,100
18 Jun 10	33.33000 -0.21	33.84	33.06	33.57	7,143,334
17 Jun 10	33.54000 -0.69	34.36	33.27	34.35	7,927,800
16 Jun 10	34.23000 -0.54	34.56	34.05	34.38	5,483,400
15 Jun 10	34.77000 +0.75	34.86	34.26	34.41	7,344,434
14 Jun 10	34.02000 -0.06	35.04	33.93	34.65	5,942,700
11 Jun 10	34.08000 +0.33	34.17	33.30	33.45	6,112,400
10 Jun 10	33.75000 +1.35	33.78	33.03	33.06	7,486,500
09 Jun 10	32.40000 +0.12	33.33	32.28	32.79	8,708,367
08 Jun 10	32.28000 +0.75	32.54	31.47	31.65	9,318,167
07 Jun 10	31.53000 -0.99	32.82	31.50	32.61	9,454,300
04 Jun 10	32.52000 -1.59	33.78	32.43	33.12	10,139,600
03 Jun 10	34.11000 -0.33	34.80	33.36	34.80	8,539,167
02 Jun 10	34.44000 +0.87	34.47	33.36	33.87	8,731,933
01 Jun 10	33.57000 -1.35	35.04	33.54	34.29	7,795,800
28 May 10	34.92000 -0.54	35.37	34.63	35.37	6,998,567
27 May 10	35.46000 +1.71	35.52	33.81	34.86	8,557,233
26 May 10	33.75000 -0.15	35.04	33.60	34.92	11,588,200
25 May 10	33.90000 +0.63	34.05	31.68	31.80	16,195,267
24 May 10	33.27000 -0.78	34.26	33.21	33.93	7,431,434
21 May 10	34.05000 +0.84	34.35	32.40	32.67	14,559,533
20 May 10	33.21000 -2.13	34.89	33.03	34.41	19,949,334
19 May 10	35.34000 -0.12	35.94	34.59	35.25	15,028,933
18 May 10	35.46000 -0.84	37.23	35.40	36.75	13,324,600
17 May 10	36.30000 -0.78	36.99	35.40	36.87	12,936,900
14 May 10	37.08000 -1.32	37.98	36.66	37.98	13,396,667
13 May 10	38.40000 +1.02	39.72	37.77	37.83	15,228,000
12 May 10	37.38000 +0.99	37.62	36.48	36.60	10,406,733
11 May 10	36.39000 -1.38	37.23	36.21	36.66	12,398,933
10 May 10	37.77000 +1.77	37.98	37.14	37.65	12,969,233
07 May 10	36.00000 +0.18	37.14	35.16	36.39	24,264,298
06 May 10	35.82000 -1.56	37.92	33.75	37.02	19,697,366
05 May 10	37.38000 -0.27	38.40	36.27	36.93	13,948,667
04 May 10	37.65000 -1.80	38.82	37.44	38.82	18,418,634
03 May 10	39.45000 -0.84	40.62	38.91	40.50	15,200,733
30 Apr 10	40.29000 -0.87	41.34	40.11	41.19	9,767,367
29 Apr 10	41.16000 +0.45	41.46	40.80	41.04	8,741,800
28 Apr 10	40.71000 +0.39	40.92	40.05	40.41	10,856,867
27 Apr 10	40.32000 -1.83	41.94	40.23	41.88	16,194,267
26 Apr 10	42.15000 -0.18	42.87	42.06	42.48	7,255,967
23 Apr 10	42.33000 +0.78	42.54	41.28	41.58	8,171,734
22 Apr 10	41.55000 +0.42	41.67	40.50	40.86	8,479,100
21 Apr 10	41.13000 -0.12	41.64	40.68	41.40	10,703,900
20 Apr 10	41.25000 +0.09	41.94	41.13	41.67	7,913,600
19 Apr 10	41.16000 -0.57	41.34	40.47	41.31	12,569,600
16 Apr 10	41.73000 -1.20	42.78	41.40	42.66	17,341,766
15 Apr 10	42.93000 -0.36	43.50	42.78	42.99	10,097,567
14 Apr 10	43.29000 +0.27	43.41	42.57	43.17	11,707,933
13 Apr 10	43.02000 -0.69	43.17	42.18	42.90	33,563,932
12 Apr 10	43.71000 +0.54	44.31	43.35	43.53	19,069,534
09 Apr 10	43.17000 -1.44	44.22	42.57	44.10	18,737,234
08 Apr 10	44.61000 +0.39	44.70	43.50	43.83	8,140,600
07 Apr 10	44.22000 -0.87	45.45	43.95	45.03	10,568,733
06 Apr 10	45.09000 +0.90	45.42	43.68	43.80	14,022,633
05 Apr 10	44.19000 +0.09	44.40	43.47	43.71	10,433,133
01 Apr 10	44.10000 +1.38	44.43	43.14	43.20	10,499,433
31 Mar 10	42.72000 -0.48	43.32	42.66	42.90	7,776,300
30 Mar 10	43.20000 -0.12	43.53	42.92	43.38	8,003,867
29 Mar 10	43.32000 +0.51	43.56	42.99	43.35	7,945,200
26 Mar 10	42.81000 +0.48	43.32	42.33	42.85	10,723,733
25 Mar 10	42.33000 -0.63	44.01	42.24	43.50	14,126,833
24 Mar 10	42.96000 -0.54	43.50	42.96	43.20	11,730,067
23 Mar 10	43.50000 +0.48	43.74	42.72	43.32	9,514,733
22 Mar 10	43.02000 +0.24	43.35	41.70	42.18	10,359,600
19 Mar 10	42.78000 -0.12	43.62	42.21	43.29	14,878,533
18 Mar 10	42.90000 -0.48	44.46	42.72	43.44	16,165,700
17 Mar 10	43.38000 +1.98	44.40	42.00	42.06	28,217,866
16 Mar 10	41.40000 +0.87	41.40	40.56	40.71	10,279,933
15 Mar 10	40.53000 -0.27	40.80	40.05	40.71	7,833,734
12 Mar 10	40.80000 -0.12	41.55	40.71	41.25	9,615,300
11 Mar 10	40.92000 +0.21	40.92	40.32	40.65	8,871,767
10 Mar 10	40.71000 -0.30	41.31	40.59	41.25	10,697,067
09 Mar 10	41.01000 -0.33	41.34	40.80	41.07	11,159,767
08 Mar 10	41.34000 -0.18	42.06	41.13	42.00	10,823,567
05 Mar 10	41.52000 +1.23	41.88	40.47	40.62	13,582,900
04 Mar 10	40.29000 +0.27	40.62	39.96	40.02	9,818,167
03 Mar 10	40.02000 +0.30	40.50	39.69	39.90	11,102,367
02 Mar 10	39.72000 -0.21	40.56	39.66	40.23	10,840,933
01 Mar 10	39.93000 +0.03	40.23	39.57	39.75	10,529,900
26 Feb 10	39.90000 -0.03	40.11	39.36	40.08	8,252,067
25 Feb 10	39.93000 +0.75	39.99	38.40	38.70	13,184,000
24 Feb 10	39.18000 -0.36	39.87	38.85	39.54	12,081,500
23 Feb 10	39.54000 -1.08	40.56	39.15	40.32	11,677,333
22 Feb 10	40.62000 +0.03	41.10	40.32	41.04	7,728,834
19 Feb 10	40.59000 -0.24	41.07	40.35	40.65	9,523,333
18 Feb 10	40.83000 +0.03	40.98	40.26	40.35	9,180,100
17 Feb 10	40.80000 -0.42	41.70	40.53	41.67	8,684,267
16 Feb 10	41.22000 +1.38	41.25	40.05	40.59	12,396,400
12 Feb 10	39.84000 -0.90	40.26	39.57	39.99	15,386,167
11 Feb 10	40.74000 +1.26	40.95	39.36	39.57	11,408,167
10 Feb 10	39.48000 -0.36	40.02	39.00	39.93	11,016,367
09 Feb 10	39.84000 +0.66	40.50	39.30	40.08	14,674,367
08 Feb 10	39.18000 -0.36	40.59	38.79	39.54	13,135,267
05 Feb 10	39.54000 +0.81	39.57	37.83	38.73	14,661,367
04 Feb 10	38.73000 -1.74	39.87	38.70	39.87	14,862,400
03 Feb 10	40.47000 -0.45	41.67	40.29	40.80	12,011,967
02 Feb 10	40.92000 +0.84	41.70	40.56	41.28	16,848,366
01 Feb 10	40.08000 +1.89	40.17	38.73	38.97	13,358,767
29 Jan 10	38.19000 -0.57	39.90	37.83	39.39	14,316,267
28 Jan 10	38.76000 -1.14	40.41	36.78	40.26	17,908,834
27 Jan 10	39.90000 -0.72	41.10	38.88	41.10	18,457,966
26 Jan 10	40.62000 +0.45	41.85	39.90	40.35	14,631,767
25 Jan 10	40.17000 -0.03	41.55	39.93	41.28	14,730,133
22 Jan 10	40.20000 -2.55	42.54	39.99	42.54	28,159,498
21 Jan 10	42.75000 -2.94	45.90	42.66	45.57	23,310,200
20 Jan 10	45.69000 -1.17	46.41	45.45	46.26	11,890,500
19 Jan 10	46.86000 -0.03	47.46	46.38	46.74	11,474,200
15 Jan 10	46.89000 -0.54	47.55	46.38	47.28	11,138,033
14 Jan 10	47.43000 -0.51	48.30	47.37	47.97	10,787,100
13 Jan 10	47.94000 +1.38	47.97	46.23	47.31	19,564,800
12 Jan 10	46.56000 -5.79	48.75	46.26	48.36	51,966,196
11 Jan 10	52.35000 +1.29	52.80	51.39	52.47	25,480,634
08 Jan 10	51.06000 +1.23	51.06	49.35	49.38	11,082,067
07 Jan 10	49.83000 -1.08	49.98	48.90	49.56	12,880,533
06 Jan 10	50.91000 +2.52	51.18	48.78	48.93	15,580,867
05 Jan 10	48.39000 -1.56	50.55	48.09	50.49	16,642,533
04 Jan 10	49.95000 +1.59	50.67	49.20	49.41	8,629,800
31 Dec 09	48.36000 -0.54	49.17	48.30	48.99	5,498,067
30 Dec 09	48.90000 +0.81	49.05	47.31	47.79	6,115,734
29 Dec 09	48.09000 -0.21	48.84	47.88	48.48	4,758,400
28 Dec 09	48.30000 +0.00	49.53	47.97	49.47	6,337,200