FUNDMANAGER.co.uk

Oceaneering International

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
22 Oct 26	36.62000 -7.47	40.39	34.93	39.43	3,452,583
21 Oct 26	44.09000 +0.02	44.99	43.79	44.21	831,821
20 Oct 26	44.07000 -0.36	44.73	43.57	44.73	435,218
19 Oct 26	44.43000 +0.64	44.68	43.61	44.10	540,251
16 Oct 26	43.79000 +0.74	44.85	42.82	43.55	865,963
15 Oct 26	43.05000 -0.48	43.24	41.39	42.88	795,615
14 Oct 26	43.53000 -1.27	44.81	42.87	44.72	872,124
13 Oct 26	44.80000 +0.38	45.15	44.33	44.59	622,739
12 Oct 26	44.42000 -0.39	45.61	44.36	45.29	647,762
09 Oct 26	44.81000 +0.23	45.32	44.64	44.64	330,846
08 Oct 26	44.58000 +0.88	44.94	43.67	44.16	750,774
07 Oct 26	43.70000 -1.27	45.13	43.64	44.81	889,343
06 Oct 26	44.97000 -0.69	46.36	44.09	46.36	638,680
05 Oct 26	45.66000 +1.34	46.50	43.94	44.20	817,568
02 Oct 26	44.32000 -0.04	45.14	43.86	44.22	587,448
01 Oct 26	44.36000 +0.73	44.68	43.13	43.38	775,398
30 Sep 26	43.63000 -0.59	44.54	43.27	44.20	1,227,551
29 Sep 26	44.22000 -1.62	45.52	43.62	45.11	1,019,719
28 Sep 26	45.84000 -0.42	47.01	45.67	46.66	537,534
25 Sep 26	46.26000 -0.41	47.50	46.21	46.28	900,078
24 Sep 26	46.67000 +0.43	46.94	45.70	46.93	703,154
23 Sep 26	46.24000 +0.13	46.49	45.37	46.35	432,177
22 Sep 26	46.11000 +0.18	46.33	45.26	45.40	961,970
21 Sep 26	45.93000 -0.36	46.50	45.32	46.26	873,202
18 Sep 26	46.29000 +0.09	46.46	45.18	46.15	2,656,164
17 Sep 26	46.20000 -0.41	47.57	46.01	47.00	790,976
16 Sep 26	46.61000 -1.07	47.72	45.54	47.38	890,335
15 Sep 26	47.68000 +1.12	48.28	46.52	46.86	1,021,762
14 Sep 26	46.56000 -4.53	50.41	46.15	50.41	1,094,329
11 Sep 26	51.09000 +0.52	51.40	50.51	50.88	1,126,041
10 Sep 26	50.57000 +2.08	51.06	49.01	49.03	931,578
09 Sep 26	48.49000 -2.19	51.47	48.45	50.79	961,232
08 Sep 26	50.68000 -0.72	52.03	50.56	52.02	641,002
04 Sep 26	51.40000 -0.38	51.97	50.99	51.33	393,955
03 Sep 26	51.78000 +0.15	52.45	51.25	51.81	843,812
02 Sep 26	51.63000 +0.31	52.38	50.52	51.25	649,014
01 Sep 26	51.32000 -0.44	52.70	51.18	52.07	613,187
31 Aug 26	51.76000 +1.17	52.20	50.76	51.91	926,148
28 Aug 26	50.59000 -0.62	51.78	50.00	50.69	578,629
27 Aug 26	51.21000 +1.59	51.56	49.04	49.27	960,348
26 Aug 26	49.62000 -0.29	49.88	48.15	49.50	912,278
25 Aug 26	49.91000 -0.55	52.17	49.89	50.66	1,084,548
24 Aug 26	50.46000 -2.54	53.37	49.87	52.49	821,690
21 Aug 26	53.00000 +0.51	53.85	51.88	52.90	964,350
20 Aug 26	52.49000 -0.20	53.59	51.26	53.03	704,935
19 Aug 26	52.69000 -0.41	54.00	52.46	53.64	1,032,657
18 Aug 26	53.10000 -1.01	54.00	52.12	53.91	1,055,056
17 Aug 26	54.11000 +1.91	54.25	51.95	52.36	2,030,797
14 Aug 26	52.20000 +0.85	53.10	51.26	51.44	447,519
13 Aug 26	51.35000 +0.33	51.69	50.39	50.78	519,144
12 Aug 26	51.02000 +0.26	51.42	49.78	51.03	706,974
11 Aug 26	50.76000 -0.36	52.00	50.55	51.41	463,273
10 Aug 26	51.12000 +3.15	51.14	48.47	48.52	748,842
07 Aug 26	47.97000 -1.28	49.28	47.93	48.81	597,388
06 Aug 26	49.25000 +1.18	50.10	48.84	49.25	940,764
05 Aug 26	48.07000 -2.36	50.46	48.04	50.42	1,012,114
04 Aug 26	50.43000 +1.71	50.60	48.34	48.48	884,123
03 Aug 26	48.72000 -0.06	49.27	47.01	48.12	702,486
31 Jul 26	48.78000 +1.14	48.99	47.14	48.44	729,748
30 Jul 26	47.64000 +1.06	48.24	46.58	46.84	752,419
29 Jul 26	46.58000 -1.41	50.14	46.57	49.01	1,197,809
28 Jul 26	47.99000 -4.18	52.14	47.56	51.82	1,497,983
27 Jul 26	52.17000 -0.56	53.98	51.10	51.61	1,668,921
24 Jul 26	52.73000 +4.71	53.10	47.66	48.26	3,951,050
23 Jul 26	48.02000 +3.02	51.48	46.49	47.22	2,595,722
22 Jul 26	45.00000 +0.35	45.91	44.85	45.13	1,310,734
21 Jul 26	44.65000 +1.83	45.14	42.86	43.50	915,448
20 Jul 26	42.82000 +0.54	43.58	42.06	42.22	881,997
17 Jul 26	42.28000 -0.02	42.94	41.42	42.43	575,825
16 Jul 26	42.30000 -0.36	43.15	42.15	42.50	876,115
15 Jul 26	42.66000 -0.62	43.60	41.92	43.51	964,655
14 Jul 26	43.28000 +0.06	44.22	42.54	43.96	756,585
13 Jul 26	43.22000 +1.12	43.92	42.42	42.42	837,682
10 Jul 26	42.10000 +1.42	42.31	40.50	40.62	779,598
09 Jul 26	40.68000 -0.49	41.36	40.57	41.10	728,579
08 Jul 26	41.17000 +1.29	41.49	40.23	40.23	957,939
07 Jul 26	39.88000 +1.00	40.04	38.83	38.97	1,054,225
06 Jul 26	38.88000 +0.38	40.15	38.53	38.53	928,251
02 Jul 26	38.50000 -0.89	40.01	37.89	39.52	746,737
01 Jul 26	39.39000 -1.13	40.79	39.38	40.43	826,295
30 Jun 26	40.52000 +0.99	41.15	39.63	39.73	1,339,534
29 Jun 26	39.53000 -0.50	40.66	39.16	39.91	1,420,422
26 Jun 26	40.03000 +0.66	40.03	38.65	39.22	4,700,412
25 Jun 26	39.37000 +3.08	39.41	36.36	36.50	1,407,943
24 Jun 26	36.29000 +0.01	36.37	34.80	35.51	1,136,520
23 Jun 26	36.28000 +0.09	36.86	35.67	35.67	693,417
22 Jun 26	36.19000 +0.13	36.50	35.09	36.06	1,082,271
18 Jun 26	36.06000 +0.56	36.42	35.18	36.42	2,234,445
17 Jun 26	35.50000 -1.81	37.50	35.07	37.40	1,563,201
16 Jun 26	37.31000 -0.58	38.24	37.12	37.69	706,093
15 Jun 26	37.89000 -1.50	39.50	37.83	39.05	693,978
12 Jun 26	39.39000 -0.41	39.84	38.88	39.50	844,051
11 Jun 26	39.80000 +0.50	40.17	39.18	39.96	645,468
10 Jun 26	39.30000 +0.29	40.21	39.00	39.10	818,410
09 Jun 26	39.01000 -0.18	39.50	37.84	39.22	725,269
08 Jun 26	39.19000 +2.04	39.61	37.96	37.96	593,232
05 Jun 26	37.15000 -2.63	39.53	36.70	39.53	635,731
04 Jun 26	39.78000 +1.79	39.93	37.49	37.62	691,805
03 Jun 26	37.99000 -0.68	38.80	37.85	38.53	784,151
02 Jun 26	38.67000 +1.23	38.97	37.73	37.74	1,087,218
01 Jun 26	37.44000 -0.79	38.43	36.34	38.33	1,233,609
29 May 26	38.23000 -0.06	38.91	37.53	38.21	1,221,807
28 May 26	38.29000 -0.50	39.37	37.88	38.84	1,554,076
27 May 26	38.79000 -0.26	38.83	37.03	38.27	1,042,001
26 May 26	39.05000 +0.28	39.99	38.63	38.88	759,892
22 May 26	38.77000 +0.29	39.00	37.43	38.21	692,248
21 May 26	38.48000 +0.08	38.78	37.44	38.72	606,121
20 May 26	38.40000 +0.39	38.83	38.00	38.00	555,677
19 May 26	38.01000 -0.53	38.73	37.63	38.73	497,872
18 May 26	38.54000 +0.70	39.07	37.40	37.51	556,538
15 May 26	37.84000 -0.88	38.42	36.63	38.10	932,138
14 May 26	38.72000 -0.15	39.77	38.02	39.00	692,699
13 May 26	38.87000 +0.80	38.96	37.54	38.17	1,048,808
12 May 26	38.07000 +0.14	38.74	37.64	38.12	1,194,525
11 May 26	37.93000 +1.39	38.10	36.96	36.96	964,964
08 May 26	36.54000 -0.04	37.35	36.44	36.71	1,058,019
07 May 26	36.58000 -0.49	37.08	35.42	37.07	1,156,845
06 May 26	37.07000 -0.59	37.42	36.11	36.61	1,129,150
05 May 26	37.66000 +0.31	38.12	37.10	37.45	748,938
04 May 26	37.35000 +0.28	37.37	36.46	37.00	926,099
01 May 26	37.07000 -0.47	37.83	36.05	37.50	1,250,975
30 Apr 26	37.54000 +1.54	37.90	35.59	36.01	1,258,260
29 Apr 26	36.00000 -1.56	37.79	35.44	37.75	1,341,744
28 Apr 26	37.56000 -0.43	38.92	37.05	38.38	875,258
27 Apr 26	37.99000 +0.64	38.34	37.10	37.58	1,045,932
24 Apr 26	37.35000 -0.66	38.38	37.03	37.67	1,490,267
23 Apr 26	38.01000 -0.46	40.12	34.94	36.25	2,185,631
22 Apr 26	38.47000 +0.65	39.49	37.43	38.41	1,532,841
21 Apr 26	37.82000 +0.72	38.12	37.17	37.34	1,183,466
20 Apr 26	37.10000 -0.35	38.03	36.60	37.50	1,217,589
17 Apr 26	37.45000 +0.72	39.06	35.50	35.79	2,599,099
16 Apr 26	36.73000 +0.96	36.83	35.61	35.62	1,169,811
15 Apr 26	35.77000 -0.16	36.08	34.72	35.81	1,035,895
14 Apr 26	35.93000 -1.50	37.29	35.86	37.29	827,314
13 Apr 26	37.43000 +1.23	37.50	36.06	36.45	825,952
10 Apr 26	36.20000 -0.25	36.71	35.70	36.13	551,600
09 Apr 26	36.45000 +0.13	37.54	36.36	36.52	1,044,803
08 Apr 26	36.32000 -1.17	36.53	34.86	35.75	1,770,060
07 Apr 26	37.49000 +0.90	37.77	36.20	36.50	930,750
06 Apr 26	36.59000 +1.03	36.88	35.42	35.57	845,822
02 Apr 26	35.56000 +1.19	35.96	33.64	33.99	991,476
01 Apr 26	34.37000 -1.10	35.66	34.14	34.90	973,655
31 Mar 26	35.47000 +1.01	36.09	34.86	34.98	1,089,454
30 Mar 26	34.46000 -1.87	37.01	34.27	36.87	949,437
27 Mar 26	36.33000 -0.19	36.73	36.13	36.32	878,548
26 Mar 26	36.52000 +0.39	36.94	35.80	35.93	743,302
25 Mar 26	36.13000 -1.07	37.15	36.07	36.70	812,754
24 Mar 26	37.20000 +0.91	37.49	35.92	35.92	1,070,958
23 Mar 26	36.29000 +1.33	36.50	34.66	34.71	1,193,207
20 Mar 26	34.96000 -0.11	35.53	34.15	35.05	2,177,952
19 Mar 26	35.07000 +1.20	35.26	33.19	33.25	1,188,662
18 Mar 26	33.87000 -0.68	34.90	33.84	34.42	1,105,935
17 Mar 26	34.55000 +0.86	34.98	34.08	34.08	1,047,949
16 Mar 26	33.69000 +0.41	34.13	32.75	33.41	1,566,335
13 Mar 26	33.28000 -2.16	35.11	32.84	34.93	1,553,354
12 Mar 26	35.44000 +0.10	35.99	34.65	35.51	2,134,427
11 Mar 26	35.34000 -0.80	36.72	35.07	35.91	1,564,011
10 Mar 26	36.14000 +1.15	36.66	34.31	34.51	1,823,478
09 Mar 26	34.99000 +0.78	35.24	32.76	33.54	1,441,417
06 Mar 26	34.21000 -0.23	34.50	33.40	34.00	935,073
05 Mar 26	34.44000 -0.70	35.28	33.80	35.25	902,156
04 Mar 26	35.14000 -0.03	36.00	34.83	35.01	911,911
03 Mar 26	35.17000 -0.70	35.71	34.01	35.46	1,106,702
02 Mar 26	35.87000 +0.37	36.38	34.61	36.15	1,027,666
27 Feb 26	35.50000 -2.07	37.49	35.04	37.22	1,743,960
26 Feb 26	37.57000 -0.35	37.81	36.52	37.13	1,159,967
25 Feb 26	37.92000 -0.90	39.00	37.26	38.96	2,286,436
24 Feb 26	38.82000 +1.60	38.98	36.94	37.23	1,973,077
23 Feb 26	37.22000 +2.43	37.80	35.10	35.24	1,711,255
20 Feb 26	34.79000 -1.39	35.77	33.50	35.27	2,260,009
19 Feb 26	36.18000 +3.09	36.41	33.00	33.25	3,087,435
18 Feb 26	33.09000 +0.73	34.49	32.89	33.11	2,021,784
17 Feb 26	32.36000 -0.79	33.40	31.78	33.25	1,227,311
13 Feb 26	33.15000 +0.91	33.57	31.87	32.20	983,032
12 Feb 26	32.24000 -2.05	34.56	31.56	34.49	1,437,244
11 Feb 26	34.29000 +1.52	34.32	33.10	33.56	1,176,849
10 Feb 26	32.77000 -0.39	33.89	32.55	33.58	919,788
09 Feb 26	33.16000 +0.97	33.21	32.15	32.19	1,407,039
06 Feb 26	32.19000 +2.42	32.37	30.01	30.12	1,301,627
05 Feb 26	29.77000 -1.20	30.73	29.36	30.35	979,412
04 Feb 26	30.97000 -0.43	31.91	30.39	31.36	1,267,501
03 Feb 26	31.40000 +0.87	31.78	30.39	30.67	993,194
02 Feb 26	30.53000 +0.43	30.72	29.09	29.22	1,125,012
30 Jan 26	30.10000 -0.30	30.39	29.41	29.80	1,173,800
29 Jan 26	30.40000 +0.73	31.15	29.74	30.47	1,161,074
28 Jan 26	29.67000 -1.30	31.39	29.03	31.28	1,611,792
27 Jan 26	30.97000 +1.88	31.44	29.10	29.39	1,777,829
26 Jan 26	29.09000 -0.08	29.93	28.89	29.49	1,394,634
23 Jan 26	29.17000 +0.73	29.50	28.87	29.00	1,316,509
22 Jan 26	28.44000 -0.17	28.80	28.06	28.72	1,129,603
21 Jan 26	28.61000 +1.88	28.86	27.57	27.65	1,005,753
20 Jan 26	26.73000 -0.54	27.40	26.53	27.15	657,875
16 Jan 26	27.27000 +0.20	27.69	26.86	27.25	772,905
15 Jan 26	27.07000 +0.01	27.18	26.35	26.80	1,008,003
14 Jan 26	27.06000 +0.15	27.48	26.85	27.22	942,992
13 Jan 26	26.91000 +0.62	27.23	26.42	26.54	815,450
12 Jan 26	26.29000 -0.44	26.82	26.04	26.60	584,195
09 Jan 26	26.73000 -0.17	27.62	26.50	27.38	822,788
08 Jan 26	26.90000 +1.22	26.92	25.76	25.83	728,809
07 Jan 26	25.68000 -0.89	27.44	25.59	26.80	947,601
06 Jan 26	26.57000 +0.40	26.76	25.77	26.26	902,374
05 Jan 26	26.17000 +1.32	26.92	25.70	26.37	1,680,401
02 Jan 26	24.85000 +0.82	25.00	23.73	24.15	865,467
31 Dec 25	24.03000 -0.28	24.43	23.94	24.36	498,515
30 Dec 25	24.31000 +0.17	24.63	24.27	24.27	724,449
29 Dec 25	24.14000 -0.02	24.62	24.06	24.37	479,267
26 Dec 25	24.16000 -0.14	24.48	24.01	24.35	387,840
24 Dec 25	24.30000 -0.16	24.50	24.14	24.40	350,211
23 Dec 25	24.46000 -0.38	24.99	24.32	24.81	765,057
22 Dec 25	24.84000 +1.23	24.95	23.80	23.93	1,015,098
19 Dec 25	23.61000 +0.30	23.93	23.42	23.44	1,886,126
18 Dec 25	23.31000 -0.75	24.08	23.20	24.01	1,040,876
17 Dec 25	24.06000 -0.10	24.58	23.87	24.24	789,568
16 Dec 25	24.16000 -1.70	25.67	23.89	25.57	934,814
15 Dec 25	25.86000 -0.19	26.23	25.64	26.18	638,268
12 Dec 25	26.05000 -0.60	26.83	26.01	26.76	577,976
11 Dec 25	26.65000 -0.64	27.32	26.40	27.04	693,262
10 Dec 25	27.29000 -0.22	27.64	26.93	27.55	1,098,648
09 Dec 25	27.51000 +0.47	27.55	27.00	27.00	734,362
08 Dec 25	27.04000 +0.10	27.27	26.76	26.86	701,365
05 Dec 25	26.94000 -0.30	27.70	26.92	27.22	1,059,300
04 Dec 25	27.24000 +1.00	27.68	26.37	26.49	1,140,202
03 Dec 25	26.24000 +1.47	26.32	24.82	25.00	740,488
02 Dec 25	24.77000 +0.05	24.82	24.18	24.80	564,415
01 Dec 25	24.72000 +0.32	24.98	24.30	24.30	605,527
28 Nov 25	24.40000 -0.06	24.65	24.35	24.40	257,123
26 Nov 25	24.46000 -0.11	24.95	24.45	24.50	867,049
25 Nov 25	24.57000 +0.36	24.73	24.00	24.18	652,596
24 Nov 25	24.21000 +0.06	24.39	23.72	23.96	588,251
21 Nov 25	24.15000 +0.77	24.26	23.17	23.38	674,811
20 Nov 25	23.38000 -0.24	24.40	23.13	23.97	805,629
19 Nov 25	23.62000 +0.12	23.71	22.77	22.99	702,427
18 Nov 25	23.50000 -0.07	23.83	23.17	23.28	520,270
17 Nov 25	23.57000 -0.37	24.15	23.38	23.91	1,294,785
14 Nov 25	23.94000 +0.67	24.22	23.12	23.35	620,286
13 Nov 25	23.27000 -0.06	23.65	23.03	23.27	616,680
12 Nov 25	23.33000 -0.27	23.78	23.23	23.48	794,820
11 Nov 25	23.60000 +0.02	24.00	23.55	23.62	610,634
10 Nov 25	23.58000 +0.90	23.76	22.56	22.97	620,851
07 Nov 25	22.68000 +0.07	22.75	22.13	22.68	775,126
06 Nov 25	22.61000 -0.56	23.59	22.57	23.22	609,467
05 Nov 25	23.17000 +0.28	23.51	22.85	22.85	913,585
04 Nov 25	22.89000 -1.27	23.72	22.87	23.72	821,508
03 Nov 25	24.16000 +0.87	24.29	23.25	23.58	1,020,864
31 Oct 25	23.29000 +0.26	23.29	22.80	23.05	779,201
30 Oct 25	23.03000 -0.50	23.56	22.94	23.26	956,552
29 Oct 25	23.53000 +0.34	23.85	23.15	23.15	880,699
28 Oct 25	23.19000 -0.01	23.47	23.00	23.11	676,594
27 Oct 25	23.20000 -0.39	24.05	23.00	23.76	767,477
24 Oct 25	23.59000 -0.21	24.45	23.50	23.90	860,128
23 Oct 25	23.80000 -0.90	25.60	22.74	25.15	1,740,993
22 Oct 25	24.70000 +1.06	25.00	23.92	23.98	815,114
21 Oct 25	23.64000 +0.08	24.08	23.49	23.83	548,312
20 Oct 25	23.56000 +0.45	23.58	23.04	23.11	511,617
17 Oct 25	23.11000 +0.56	23.31	22.24	22.27	753,761
16 Oct 25	22.55000 -0.11	22.79	22.31	22.74	783,265
15 Oct 25	22.66000 +0.43	22.80	22.34	22.41	454,345
14 Oct 25	22.23000 -0.38	22.39	22.02	22.04	472,934
13 Oct 25	22.61000 +0.41	22.70	22.12	22.62	501,927
10 Oct 25	22.20000 -1.28	23.36	22.16	23.20	637,946
09 Oct 25	23.48000 -0.73	24.50	23.40	24.24	448,995
08 Oct 25	24.21000 -0.17	24.55	23.87	24.55	451,257
07 Oct 25	24.38000 +0.02	24.55	23.82	24.22	747,776
06 Oct 25	24.36000 +0.00	24.74	24.30	24.65	394,997
03 Oct 25	24.36000 +0.20	24.98	24.34	24.40	806,811
02 Oct 25	24.16000 -1.06	25.08	24.15	24.89	733,422
01 Oct 25	25.22000 +0.44	25.33	24.40	24.40	547,040
30 Sep 25	24.78000 -0.30	24.84	24.30	24.76	577,499
29 Sep 25	25.08000 -0.58	25.65	24.89	25.38	474,580
26 Sep 25	25.66000 +0.33	25.91	25.33	25.33	496,051
25 Sep 25	25.33000 +0.15	25.45	24.91	25.13	512,400
24 Sep 25	25.18000 -0.17	25.96	25.17	25.58	435,012
23 Sep 25	25.35000 +0.89	26.30	24.53	24.53	724,060
22 Sep 25	24.46000 +0.10	24.58	23.93	24.10	616,466
19 Sep 25	24.36000 -0.29	24.56	24.14	24.51	2,132,241
18 Sep 25	24.65000 +0.39	24.74	24.15	24.58	453,680
17 Sep 25	24.26000 -0.01	24.86	23.81	24.11	577,397
16 Sep 25	24.27000 +0.11	24.57	24.13	24.29	579,498
15 Sep 25	24.16000 -0.10	24.62	24.13	24.44	524,817
12 Sep 25	24.26000 -0.50	24.76	24.24	24.67	437,627
11 Sep 25	24.76000 +0.32	24.78	24.25	24.26	729,073
10 Sep 25	24.44000 +0.56	24.50	23.82	23.88	485,369
09 Sep 25	23.88000 -0.16	24.79	23.86	24.32	455,981
08 Sep 25	24.04000 -0.02	24.25	23.51	24.03	496,148
05 Sep 25	24.06000 -0.62	24.77	23.89	24.29	543,817
04 Sep 25	24.68000 +0.99	24.79	23.43	23.65	632,829
03 Sep 25	23.69000 -0.62	24.38	23.63	24.00	460,453
02 Sep 25	24.31000 -0.09	24.58	23.76	24.22	645,239
29 Aug 25	24.40000 -0.20	24.71	24.26	24.56	483,998
28 Aug 25	24.60000 +0.20	24.83	24.20	24.57	685,851
27 Aug 25	24.40000 +0.72	24.43	23.77	23.79	599,364
26 Aug 25	23.68000 -0.36	23.92	23.59	23.71	902,772
25 Aug 25	24.04000 +0.05	24.17	23.75	23.98	538,637
22 Aug 25	23.99000 +1.02	24.21	23.09	23.20	574,255
21 Aug 25	22.97000 +0.43	23.10	22.53	22.76	516,900
20 Aug 25	22.54000 -0.03	22.70	22.12	22.67	502,298
19 Aug 25	22.57000 -0.34	23.06	22.42	22.89	594,618
18 Aug 25	22.91000 +0.53	23.08	22.17	22.30	594,769
15 Aug 25	22.38000 +0.04	22.54	22.09	22.34	645,821
14 Aug 25	22.34000 -0.02	22.39	21.78	22.33	643,929
13 Aug 25	22.36000 +0.24	22.42	21.85	22.04	704,178
12 Aug 25	22.12000 +0.73	22.12	21.45	21.66	691,183
11 Aug 25	21.39000 +0.03	21.67	21.03	21.50	679,398
08 Aug 25	21.36000 -0.06	21.89	21.31	21.71	568,730
07 Aug 25	21.42000 -0.47	22.50	21.35	22.15	763,187
06 Aug 25	21.89000 -0.21	22.49	21.75	22.26	814,866
05 Aug 25	22.10000 +0.33	22.22	21.57	21.64	647,962
04 Aug 25	21.77000 +0.60	21.98	21.14	21.14	897,023
01 Aug 25	21.17000 -0.53	21.67	20.79	21.67	956,097
31 Jul 25	21.70000 -0.68	22.43	21.57	22.00	800,560
30 Jul 25	22.38000 -0.44	22.83	22.16	22.64	778,874
29 Jul 25	22.82000 -0.10	22.93	22.47	22.93	881,459
28 Jul 25	22.92000 +0.25	23.27	22.74	22.91	794,006
25 Jul 25	22.67000 -1.28	23.83	22.65	23.83	961,267
24 Jul 25	23.95000 +1.52	24.20	22.75	22.94	1,656,725
23 Jul 25	22.43000 +1.30	22.58	21.30	21.35	1,400,720
22 Jul 25	21.13000 +0.36	21.43	20.72	20.72	962,204
21 Jul 25	20.77000 +0.30	21.03	20.63	20.69	930,018
18 Jul 25	20.47000 -0.12	21.07	20.28	20.85	692,249
17 Jul 25	20.59000 +0.11	20.71	20.21	20.27	851,407
16 Jul 25	20.48000 -0.17	20.91	20.23	20.62	741,902
15 Jul 25	20.65000 -0.45	21.32	20.65	21.27	628,631
14 Jul 25	21.10000 -0.83	21.73	20.92	21.73	545,586
11 Jul 25	21.93000 +0.20	22.23	21.58	21.71	769,461
10 Jul 25	21.73000 +0.32	21.80	21.08	21.28	803,945
09 Jul 25	21.41000 -0.31	21.68	21.31	21.60	562,027
08 Jul 25	21.72000 +0.86	21.83	20.95	20.95	1,033,578
07 Jul 25	20.86000 -0.43	21.42	20.64	21.03	715,192
03 Jul 25	21.29000 -0.18	21.54	21.24	21.36	272,645
02 Jul 25	21.47000 +0.18	21.58	21.07	21.52	718,813
01 Jul 25	21.29000 +0.57	21.72	20.32	20.68	759,756
30 Jun 25	20.72000 -0.13	20.98	20.69	20.92	1,283,838
27 Jun 25	20.85000 +0.00	21.48	20.75	21.30	1,890,191
26 Jun 25	20.85000 +0.46	20.88	20.44	20.56	710,564
25 Jun 25	20.39000 -0.48	20.88	20.28	20.73	753,065
24 Jun 25	20.87000 +0.17	21.08	20.40	20.45	650,128
23 Jun 25	20.70000 -0.64	21.54	20.60	21.49	799,405
20 Jun 25	21.34000 -0.22	21.72	21.32	21.62	1,328,893
18 Jun 25	21.56000 -0.33	22.09	21.53	21.76	732,710
17 Jun 25	21.89000 +0.48	22.04	21.50	21.58	697,374
16 Jun 25	21.41000 -0.01	21.54	21.02	21.37	830,367
13 Jun 25	21.42000 +0.17	22.00	20.97	21.87	927,289
12 Jun 25	21.25000 +0.10	21.37	20.57	20.84	851,812
11 Jun 25	21.15000 +0.43	21.31	20.60	20.88	781,914
10 Jun 25	20.72000 +0.47	21.18	20.45	20.60	473,296
09 Jun 25	20.25000 -0.01	20.60	19.78	19.85	611,276
06 Jun 25	20.26000 +0.18	20.65	20.14	20.47	619,940
05 Jun 25	20.08000 +0.32	20.34	19.69	19.91	1,156,468
04 Jun 25	19.76000 -0.51	20.52	19.67	20.20	477,096
03 Jun 25	20.27000 +0.96	20.39	19.03	19.33	552,530
02 Jun 25	19.31000 +0.24	19.70	19.07	19.61	525,737
30 May 25	19.07000 -0.26	19.24	18.80	19.11	965,999
29 May 25	19.33000 +0.26	19.43	18.96	19.21	548,172
28 May 25	19.07000 -0.19	19.57	19.00	19.48	576,150
27 May 25	19.26000 +0.27	19.30	18.81	19.22	588,254
23 May 25	18.99000 +0.00	19.02	18.46	18.49	458,440
22 May 25	18.99000 +0.09	19.10	18.45	18.71	481,803
21 May 25	18.90000 -0.65	19.52	18.80	19.36	553,645
20 May 25	19.55000 -0.20	19.77	19.49	19.71	484,620
19 May 25	19.75000 +0.11	19.77	19.06	19.36	710,921
16 May 25	19.64000 -0.24	19.94	19.41	19.90	581,293
15 May 25	19.88000 -0.22	19.91	19.46	19.68	565,822
14 May 25	20.10000 +0.08	20.34	19.77	19.80	714,025
13 May 25	20.02000 +0.16	20.20	19.87	20.05	490,729
12 May 25	19.86000 +0.80	20.64	19.62	20.42	700,751
09 May 25	19.06000 +0.08	19.51	18.94	19.33	687,125
08 May 25	18.98000 +0.60	19.27	18.70	18.89	657,825
07 May 25	18.38000 -0.19	18.72	18.31	18.71	547,200
06 May 25	18.57000 +0.22	18.89	18.27	18.64	677,777
05 May 25	18.35000 -0.67	18.82	18.33	18.50	546,514
02 May 25	19.02000 +0.37	19.12	18.58	18.87	635,191
01 May 25	18.65000 +0.90	18.94	17.75	17.75	974,723
30 Apr 25	17.75000 -0.75	18.20	17.53	18.15	1,051,936
29 Apr 25	18.50000 +0.56	18.68	17.70	17.82	1,116,714
28 Apr 25	17.94000 +0.12	18.05	17.58	17.66	1,574,333
25 Apr 25	17.82000 -0.10	17.87	17.29	17.39	1,229,222
24 Apr 25	17.92000 +0.65	18.59	16.83	18.58	1,796,934
23 Apr 25	17.27000 -0.11	18.13	17.02	17.77	1,150,119
22 Apr 25	17.38000 -0.04	17.60	16.87	17.48	1,413,608
21 Apr 25	17.42000 -0.48	17.67	17.14	17.58	1,341,858
17 Apr 25	17.90000 +0.63	18.13	17.57	17.60	570,925
16 Apr 25	17.27000 +0.32	17.54	17.00	17.10	782,481
15 Apr 25	16.95000 -0.03	17.34	16.74	16.93	605,591
14 Apr 25	16.98000 -0.02	17.44	16.64	17.44	819,177
11 Apr 25	17.00000 +0.68	17.10	16.00	16.39	1,012,255
10 Apr 25	16.32000 -1.76	17.25	15.85	17.23	1,160,955
09 Apr 25	18.08000 +2.13	18.43	15.46	15.48	2,692,962
08 Apr 25	15.95000 -1.12	18.02	15.64	18.02	1,238,582
07 Apr 25	17.07000 -0.07	18.22	15.74	16.33	1,593,315
04 Apr 25	17.14000 -2.49	18.68	16.67	18.39	1,814,563
03 Apr 25	19.63000 -2.92	21.23	19.53	21.08	909,978
02 Apr 25	22.55000 +0.28	22.69	21.95	22.27	736,683
01 Apr 25	22.27000 +0.46	22.31	21.55	21.69	638,928
31 Mar 25	21.81000 +0.21	21.94	21.08	21.33	775,676
28 Mar 25	21.60000 -0.37	21.93	21.34	21.84	639,171
27 Mar 25	21.97000 -0.21	22.14	21.58	22.05	968,149
26 Mar 25	22.18000 +0.17	22.88	22.03	22.50	734,755
25 Mar 25	22.01000 -0.14	22.40	21.97	22.19	1,025,622
24 Mar 25	22.15000 +0.65	22.23	21.73	21.80	731,686
21 Mar 25	21.50000 -0.24	21.78	21.42	21.51	1,502,329
20 Mar 25	21.74000 +0.18	21.98	21.30	21.30	900,879
19 Mar 25	21.56000 +0.56	21.68	21.08	21.10	1,146,232
18 Mar 25	21.00000 +0.39	21.09	20.55	20.69	1,065,694
17 Mar 25	20.61000 +0.47	20.74	19.96	20.09	1,639,655
14 Mar 25	20.14000 +0.58	20.25	19.60	19.75	1,538,301
13 Mar 25	19.56000 +0.20	20.23	19.30	19.54	1,407,810
12 Mar 25	19.36000 +0.20	19.81	19.28	19.39	921,964
11 Mar 25	19.16000 +0.02	19.62	18.97	19.20	1,290,476
10 Mar 25	19.14000 -0.81	19.98	18.87	19.73	1,364,366
07 Mar 25	19.95000 +0.73	19.98	19.13	19.43	1,238,382
06 Mar 25	19.22000 -0.49	19.62	19.01	19.27	1,394,230
05 Mar 25	19.71000 -0.44	20.06	19.03	19.64	1,344,225
04 Mar 25	20.15000 -0.58	20.50	19.62	20.21	995,491
03 Mar 25	20.73000 -1.36	22.37	20.55	22.20	1,163,684
28 Feb 25	22.09000 -0.53	22.75	21.86	22.50	1,185,906
27 Feb 25	22.62000 +0.47	22.90	22.13	22.37	1,017,795
26 Feb 25	22.15000 -0.05	22.46	22.00	22.20	1,150,646
25 Feb 25	22.20000 +0.11	22.57	21.99	22.20	1,454,590
24 Feb 25	22.09000 -0.44	22.66	21.93	22.60	1,135,303
21 Feb 25	22.53000 -1.62	24.33	22.35	24.15	1,239,195
20 Feb 25	24.15000 -1.03	25.59	23.85	24.46	1,297,635
19 Feb 25	25.18000 -0.51	25.68	25.03	25.38	1,077,813
18 Feb 25	25.69000 +0.21	26.11	25.50	25.70	976,436
14 Feb 25	25.48000 +0.15	25.79	25.28	25.54	448,599
13 Feb 25	25.33000 +0.42	25.37	24.69	25.04	523,379
12 Feb 25	24.91000 -0.79	25.35	24.89	25.24	739,736
11 Feb 25	25.70000 +0.31	25.99	25.38	25.48	419,929
10 Feb 25	25.39000 +0.69	25.76	24.93	24.97	599,057
07 Feb 25	24.70000 +0.04	25.07	24.62	24.67	502,844
06 Feb 25	24.66000 -0.68	25.62	24.33	25.62	786,848
05 Feb 25	25.34000 -0.07	25.75	25.15	25.67	668,030
04 Feb 25	25.41000 +0.68	25.55	24.59	24.59	618,388
03 Feb 25	24.73000 -0.12	25.02	24.00	24.66	576,995
31 Jan 25	24.85000 -0.52	25.47	24.48	25.47	668,921
30 Jan 25	25.37000 +0.10	25.53	25.03	25.48	564,468
29 Jan 25	25.27000 -0.21	25.67	25.13	25.44	385,670
28 Jan 25	25.48000 -0.15	25.89	25.13	25.76	536,192
27 Jan 25	25.63000 -0.82	26.55	25.56	26.25	485,611
24 Jan 25	26.45000 +0.02	26.79	26.22	26.42	609,913
23 Jan 25	26.43000 +0.07	26.74	26.28	26.51	614,245
22 Jan 25	26.36000 -0.74	27.04	26.31	26.86	1,028,505
21 Jan 25	27.10000 +0.42	27.18	26.18	26.92	754,939
17 Jan 25	26.68000 +0.50	26.98	26.40	26.55	542,677
16 Jan 25	26.18000 -0.93	27.21	25.99	26.91	689,210
15 Jan 25	27.11000 +0.80	27.23	26.45	26.64	545,449
14 Jan 25	26.31000 +0.31	26.33	25.39	25.80	1,408,139
13 Jan 25	26.00000 -0.40	26.64	25.81	25.94	1,180,795
10 Jan 25	26.40000 -0.70	27.77	26.24	27.23	952,923
08 Jan 25	27.10000 -0.83	27.55	26.91	27.47	567,048
07 Jan 25	27.93000 +0.53	27.94	27.05	27.54	601,556
06 Jan 25	27.40000 -0.02	28.31	27.25	27.59	614,320
03 Jan 25	27.42000 +0.27	27.57	26.77	27.45	634,377
02 Jan 25	27.15000 +1.07	27.24	26.53	26.60	696,603
31 Dec 24	26.08000 +0.39	26.27	25.72	25.79	530,726
30 Dec 24	25.69000 +0.49	25.89	24.82	25.19	806,852
27 Dec 24	25.20000 -0.11	25.52	24.98	25.17	630,065
26 Dec 24	25.31000 +0.27	25.49	24.51	25.08	622,516
24 Dec 24	25.04000 +0.25	25.11	24.49	24.92	218,504
23 Dec 24	24.79000 +0.24	24.82	24.40	24.53	551,215
20 Dec 24	24.55000 +0.31	24.93	23.76	23.86	2,191,757
19 Dec 24	24.24000 -0.39	25.28	24.19	25.19	684,357
18 Dec 24	24.63000 -0.66	25.80	24.48	25.51	1,136,692
17 Dec 24	25.29000 -0.09	25.34	24.65	24.99	914,602
16 Dec 24	25.38000 -0.49	26.05	25.15	25.50	769,721
13 Dec 24	25.87000 -0.25	26.22	25.82	26.11	585,983
12 Dec 24	26.12000 -1.08	27.16	26.00	27.04	737,385
11 Dec 24	27.20000 +0.43	27.73	26.75	27.14	684,683
10 Dec 24	26.77000 -0.17	27.66	26.66	27.00	796,898
09 Dec 24	26.94000 -0.15	27.82	26.92	27.57	779,655
06 Dec 24	27.09000 -1.27	28.41	26.99	28.41	863,413
05 Dec 24	28.36000 -0.37	28.85	28.03	28.78	889,634
04 Dec 24	28.73000 -1.69	30.43	28.42	30.43	896,827
03 Dec 24	30.42000 -0.16	30.98	30.14	30.83	675,851
02 Dec 24	30.58000 +0.60	30.79	29.71	30.02	766,520
29 Nov 24	29.98000 +0.19	30.31	29.80	30.14	439,875
27 Nov 24	29.79000 +0.50	30.24	29.42	29.46	632,783
26 Nov 24	29.29000 -0.51	30.00	29.15	29.78	677,019
25 Nov 24	29.80000 -0.23	30.65	29.71	30.38	1,383,845
22 Nov 24	30.03000 +1.22	30.08	28.83	28.88	770,145
21 Nov 24	28.81000 +0.84	29.15	28.15	28.15	507,992
20 Nov 24	27.97000 +0.50	27.98	27.26	27.45	495,825
19 Nov 24	27.47000 +0.01	27.71	27.05	27.05	429,991
18 Nov 24	27.46000 +0.65	27.97	27.14	27.40	1,000,248
15 Nov 24	26.81000 -0.74	27.79	26.58	27.72	783,612
14 Nov 24	27.55000 -0.28	28.19	27.26	28.10	777,504
13 Nov 24	27.83000 -0.47	28.51	27.78	28.43	471,515
12 Nov 24	28.30000 -0.30	29.22	28.07	28.62	711,648
11 Nov 24	28.60000 +0.70	29.02	27.91	27.91	745,892
08 Nov 24	27.90000 -0.32	28.40	27.57	27.98	650,222
07 Nov 24	28.22000 -0.78	28.84	27.97	28.84	734,386
06 Nov 24	29.00000 +3.25	29.22	26.81	27.60	1,311,570
05 Nov 24	25.75000 +0.30	26.03	25.43	25.63	938,748
04 Nov 24	25.45000 +1.01	25.76	24.54	24.56	815,025
01 Nov 24	24.44000 +0.04	25.04	24.36	24.64	766,968
31 Oct 24	24.40000 -0.34	24.81	24.37	24.61	831,076
30 Oct 24	24.74000 -0.01	25.36	24.66	24.88	705,690
29 Oct 24	24.75000 -0.15	25.03	24.32	25.03	769,038
28 Oct 24	24.90000 -0.53	25.11	24.35	24.69	826,626
25 Oct 24	25.43000 +0.80	25.63	24.73	24.96	1,305,312
24 Oct 24	24.63000 +1.40	24.73	23.00	23.02	1,707,359
23 Oct 24	23.23000 -0.64	23.86	22.98	23.66	892,233
22 Oct 24	23.87000 -0.31	24.34	23.72	24.34	624,738
21 Oct 24	24.18000 +0.09	24.44	23.96	24.44	738,599
18 Oct 24	24.09000 -0.95	24.97	23.95	24.95	731,794
17 Oct 24	25.04000 +0.04	25.10	24.44	24.74	827,075
16 Oct 24	25.00000 +0.25	25.24	24.92	25.10	584,780
15 Oct 24	24.75000 -0.99	25.14	24.53	24.75	623,535
14 Oct 24	25.74000 -0.44	25.91	25.49	25.83	398,394
11 Oct 24	26.18000 +0.38	26.24	25.73	25.74	545,768
10 Oct 24	25.80000 +0.25	25.82	25.12	25.55	692,380
09 Oct 24	25.55000 -0.09	25.73	25.16	25.29	660,893
08 Oct 24	25.64000 -0.73	26.11	25.33	26.11	669,120
07 Oct 24	26.37000 -0.17	26.67	26.08	26.54	501,414
04 Oct 24	26.54000 +0.36	26.88	26.19	26.70	501,120
03 Oct 24	26.18000 +0.54	26.33	25.31	25.62	690,927
02 Oct 24	25.64000 +0.22	26.13	25.18	25.73	625,126
01 Oct 24	25.42000 +0.55	25.48	24.60	24.63	753,205
30 Sep 24	24.87000 +0.09	25.02	24.33	24.52	972,785
27 Sep 24	24.78000 +0.74	24.92	24.29	24.40	866,461
26 Sep 24	24.04000 -1.02	24.76	23.84	24.55	1,088,289
25 Sep 24	25.06000 -1.04	25.94	24.90	25.94	694,755
24 Sep 24	26.10000 -0.25	27.04	26.09	27.00	708,487
23 Sep 24	26.35000 +0.33	26.62	25.72	26.06	525,220
20 Sep 24	26.02000 +0.16	26.37	25.62	25.84	2,053,801
19 Sep 24	25.86000 +0.85	26.14	25.19	26.14	591,155
18 Sep 24	25.01000 -0.49	25.76	24.83	25.37	736,670
17 Sep 24	25.50000 +1.55	25.51	24.10	24.10	1,208,542
16 Sep 24	23.95000 +0.75	24.08	23.43	23.58	962,535
13 Sep 24	23.20000 +0.35	23.82	22.90	23.30	1,132,415
12 Sep 24	22.85000 +0.37	23.53	22.43	22.59	657,448
11 Sep 24	22.48000 +0.07	22.69	21.75	22.41	598,388
10 Sep 24	22.41000 -1.03	23.42	22.29	23.42	681,153
09 Sep 24	23.44000 -0.16	23.83	23.41	23.64	873,337
06 Sep 24	23.60000 -1.19	25.13	23.55	24.82	734,701
05 Sep 24	24.79000 +0.03	25.04	24.50	25.01	530,286
04 Sep 24	24.76000 -0.29	25.36	24.58	24.98	729,773
03 Sep 24	25.05000 -1.94	26.41	24.93	26.39	859,645
30 Aug 24	26.99000 -0.30	27.10	26.63	27.10	469,896
29 Aug 24	27.29000 +0.24	27.50	27.01	27.37	470,856
28 Aug 24	27.05000 -0.01	27.12	26.40	26.70	396,935
27 Aug 24	27.06000 -0.25	27.23	26.89	27.05	461,976
26 Aug 24	27.31000 +0.46	27.53	26.95	27.35	637,261
23 Aug 24	26.85000 +1.12	26.93	25.92	26.09	734,543
22 Aug 24	25.73000 -0.29	26.27	25.64	26.12	445,829
21 Aug 24	26.02000 -0.01	26.44	25.93	26.37	555,682
20 Aug 24	26.03000 -1.10	27.02	25.98	27.00	477,877
19 Aug 24	27.13000 +0.02	27.46	27.00	27.13	537,472
16 Aug 24	27.11000 +0.06	27.23	26.63	26.88	452,582
15 Aug 24	27.05000 +0.60	27.43	26.75	27.00	996,708
14 Aug 24	26.45000 -0.05	26.76	26.10	26.71	675,095
13 Aug 24	26.50000 -0.27	26.66	25.71	26.66	778,869
12 Aug 24	26.77000 +0.41	27.01	26.25	26.45	585,174
09 Aug 24	26.36000 +0.20	26.45	25.93	26.19	618,696
08 Aug 24	26.16000 +1.14	26.20	25.22	25.23	806,390
07 Aug 24	25.02000 -0.03	25.80	24.95	25.64	974,646
06 Aug 24	25.05000 -0.15	25.44	24.88	25.24	823,551
05 Aug 24	25.20000 -1.23	25.32	24.39	25.11	957,041
02 Aug 24	26.43000 -2.55	28.00	26.08	27.89	976,671
01 Aug 24	28.98000 -1.04	30.28	28.37	29.91	842,937
31 Jul 24	30.02000 +0.88	30.45	29.19	29.67	971,619
30 Jul 24	29.14000 +0.08	29.41	28.88	29.01	865,734
29 Jul 24	29.06000 -0.69	29.98	28.79	29.69	1,007,375
26 Jul 24	29.75000 +0.80	30.41	28.82	29.20	1,688,965
25 Jul 24	28.95000 +3.50	29.17	25.75	25.75	2,597,463
24 Jul 24	25.45000 -0.76	26.25	25.38	26.20	1,267,271
23 Jul 24	26.21000 +0.06	26.44	25.99	26.06	1,010,102
22 Jul 24	26.15000 +0.27	26.26	25.63	25.79	558,090
19 Jul 24	25.88000 -0.41	26.57	25.68	26.09	816,753
18 Jul 24	26.29000 -0.08	26.85	26.21	26.33	880,354
17 Jul 24	26.37000 -0.30	27.30	26.34	26.68	993,904
16 Jul 24	26.67000 +0.49	26.85	25.88	26.03	964,828
15 Jul 24	26.18000 +1.10	26.46	25.26	25.44	1,071,856
12 Jul 24	25.08000 -0.06	25.59	25.02	25.52	844,512
11 Jul 24	25.14000 +0.98	25.21	24.19	24.51	579,956
10 Jul 24	24.16000 +0.16	24.28	23.75	24.03	493,610
09 Jul 24	24.00000 -0.30	24.23	23.92	24.08	558,395
08 Jul 24	24.30000 +0.47	24.39	23.60	23.73	781,723
05 Jul 24	23.83000 -0.20	24.36	23.74	24.20	634,131
03 Jul 24	24.03000 +0.25	24.19	23.81	24.00	329,407
02 Jul 24	23.78000 +0.26	23.97	23.55	23.74	673,015
01 Jul 24	23.52000 -0.14	23.84	23.17	23.77	851,879
28 Jun 24	23.66000 +0.67	23.79	23.16	23.25	2,082,483
27 Jun 24	22.99000 +0.32	23.10	22.76	22.88	496,203
26 Jun 24	22.67000 -0.14	22.88	22.48	22.74	637,675
25 Jun 24	22.81000 +0.17	22.94	22.31	22.32	493,445
24 Jun 24	22.64000 +0.62	22.89	22.16	22.18	616,190
21 Jun 24	22.02000 +0.30	22.05	21.53	21.72	1,910,495
20 Jun 24	21.72000 +0.00	22.08	21.60	21.84	653,360
18 Jun 24	21.72000 +0.34	22.07	21.38	21.38	798,181
17 Jun 24	21.38000 +0.25	21.44	20.88	21.02	525,775
14 Jun 24	21.13000 -0.51	21.55	20.82	21.55	685,505
13 Jun 24	21.64000 -0.42	21.90	21.01	21.84	866,059
12 Jun 24	22.06000 +0.60	22.30	21.81	22.00	682,372
11 Jun 24	21.46000 -0.11	21.56	20.98	21.22	638,153
10 Jun 24	21.57000 +0.71	21.83	21.18	21.27	727,304
07 Jun 24	20.86000 -0.20	21.15	20.75	20.92	535,966
06 Jun 24	21.06000 -0.08	21.33	20.97	21.08	767,904
05 Jun 24	21.14000 +0.00	21.48	21.07	21.30	446,929
04 Jun 24	21.14000 -0.61	21.68	20.92	21.48	1,174,160
03 Jun 24	21.75000 -1.93	23.78	21.55	23.78	1,501,235
31 May 24	23.68000 +0.01	24.08	23.37	23.81	2,867,427
30 May 24	23.67000 +0.29	23.84	23.32	23.32	468,963
29 May 24	23.38000 -0.46	23.69	23.37	23.61	470,741
28 May 24	23.84000 +0.58	23.85	23.23	23.51	663,230
24 May 24	23.26000 +0.50	23.37	23.00	23.04	551,904
23 May 24	22.76000 -0.42	23.62	22.57	23.38	789,620
22 May 24	23.18000 -1.10	24.18	23.07	24.17	1,215,721
21 May 24	24.28000 +0.25	24.92	24.00	24.01	1,162,857
20 May 24	24.03000 +0.31	24.24	23.68	23.80	895,276
17 May 24	23.72000 +0.19	23.79	23.44	23.65	436,978
16 May 24	23.53000 +0.04	23.86	23.32	23.40	603,425
15 May 24	23.49000 +0.00	23.62	22.94	23.56	472,982
14 May 24	23.49000 +0.19	23.66	22.41	22.54	1,000,634
13 May 24	23.30000 +0.04	23.60	23.08	23.49	570,967
10 May 24	23.26000 -0.49	24.13	23.07	23.84	816,133
09 May 24	23.75000 +0.38	23.86	23.31	23.48	690,944
08 May 24	23.37000 -0.02	23.67	22.86	23.16	587,914
07 May 24	23.39000 -0.12	24.10	23.38	23.56	685,812
06 May 24	23.51000 +0.62	23.76	23.20	23.20	520,956
03 May 24	22.89000 +0.37	23.41	22.58	22.86	972,239
02 May 24	22.52000 +0.30	22.71	22.20	22.38	794,161
01 May 24	22.22000 -0.69	23.09	22.17	22.92	873,389
30 Apr 24	22.91000 -1.45	24.18	22.86	24.13	1,240,366
29 Apr 24	24.36000 -0.54	25.11	24.22	24.94	1,006,660
26 Apr 24	24.90000 +0.35	24.94	24.19	24.43	1,100,607
25 Apr 24	24.55000 +1.50	24.60	22.02	23.91	1,719,910
24 Apr 24	23.05000 -0.16	23.33	22.68	23.11	1,044,601
23 Apr 24	23.21000 +0.58	23.35	22.48	22.52	999,460
22 Apr 24	22.63000 +0.03	22.97	22.02	22.47	778,639
19 Apr 24	22.60000 +0.32	22.74	21.89	22.10	895,372
18 Apr 24	22.28000 -0.25	23.03	22.27	22.67	698,460
17 Apr 24	22.53000 -0.44	23.27	22.51	22.95	713,047
16 Apr 24	22.97000 -0.47	23.28	22.68	23.28	593,969
15 Apr 24	23.44000 -0.53	24.21	23.29	24.06	669,703
12 Apr 24	23.97000 -0.54	24.87	23.76	24.68	960,495
11 Apr 24	24.51000 +0.09	24.53	24.04	24.49	586,022
10 Apr 24	24.42000 -0.10	24.69	24.05	24.32	1,464,045
09 Apr 24	24.52000 -0.54	25.23	24.47	25.00	933,460
08 Apr 24	25.06000 -0.14	25.50	24.81	25.34	966,614
05 Apr 24	25.20000 +0.21	25.54	24.82	25.08	1,267,397
04 Apr 24	24.99000 -0.52	25.66	24.89	25.55	897,411
03 Apr 24	25.51000 +0.72	25.55	24.86	24.99	1,353,867
02 Apr 24	24.79000 +1.34	24.80	23.75	23.90	1,258,566
01 Apr 24	23.45000 +0.05	23.51	23.06	23.43	460,204
28 Mar 24	23.40000 +0.07	23.70	23.29	23.47	718,880
27 Mar 24	23.33000 +0.49	23.47	22.91	22.96	686,502
26 Mar 24	22.84000 -0.48	23.58	22.80	23.42	730,808
25 Mar 24	23.32000 +0.67	23.50	22.73	22.73	720,177
22 Mar 24	22.65000 +0.08	22.82	22.48	22.66	536,448
21 Mar 24	22.57000 +0.50	22.68	22.13	22.13	947,792
20 Mar 24	22.07000 -0.22	22.22	21.79	22.08	991,026
19 Mar 24	22.29000 +0.50	22.35	21.77	21.77	776,315
18 Mar 24	21.79000 +0.00	22.16	21.57	21.79	683,826
15 Mar 24	21.79000 +0.61	21.84	21.19	21.19	2,017,664
14 Mar 24	21.18000 +0.27	21.50	20.71	20.88	903,979
13 Mar 24	20.91000 +0.46	21.18	20.57	20.59	720,853
12 Mar 24	20.45000 -0.07	20.64	20.25	20.63	445,542
11 Mar 24	20.52000 -0.05	20.60	19.93	20.43	604,799
08 Mar 24	20.57000 +0.15	20.69	20.16	20.48	587,090
07 Mar 24	20.42000 +0.36	20.70	20.13	20.13	574,273
06 Mar 24	20.06000 -0.07	20.59	19.88	20.46	600,741
05 Mar 24	20.13000 -0.24	20.43	19.99	20.20	648,565
04 Mar 24	20.37000 -0.27	20.89	20.21	20.63	887,477
01 Mar 24	20.64000 +0.88	21.03	20.10	20.10	838,612
29 Feb 24	19.76000 -1.01	21.00	19.68	20.55	1,747,246
28 Feb 24	20.77000 -0.61	21.40	20.60	21.21	725,743
27 Feb 24	21.38000 -0.53	22.23	21.25	22.06	920,148
26 Feb 24	21.91000 -0.06	22.16	21.32	21.72	947,438
23 Feb 24	21.97000 -0.56	22.92	20.25	20.62	1,712,608
22 Feb 24	22.53000 +0.61	22.60	21.80	21.80	928,098
21 Feb 24	21.92000 +0.24	22.22	21.65	21.81	469,887
20 Feb 24	21.68000 -0.37	22.23	21.41	21.88	801,624
16 Feb 24	22.05000 +0.26	22.26	21.35	21.76	812,808
15 Feb 24	21.79000 +1.02	21.87	20.81	20.82	706,226
14 Feb 24	20.77000 +0.07	21.14	20.65	20.98	557,022
13 Feb 24	20.70000 -0.49	21.14	20.40	20.88	694,871
12 Feb 24	21.19000 +0.56	21.31	20.82	20.82	590,810
09 Feb 24	20.63000 +0.14	20.70	20.30	20.48	568,988
08 Feb 24	20.49000 +0.46	20.59	19.87	20.08	576,494
07 Feb 24	20.03000 -0.22	20.45	19.77	20.33	628,450
06 Feb 24	20.25000 +0.03	20.50	20.18	20.32	503,779
05 Feb 24	20.22000 +0.06	20.44	19.76	19.96	708,357
02 Feb 24	20.16000 -0.71	20.77	20.16	20.67	941,769
01 Feb 24	20.87000 +0.09	20.97	20.49	20.86	1,269,102
31 Jan 24	20.78000 -0.57	21.46	20.70	21.46	1,020,977
30 Jan 24	21.35000 -0.24	21.38	20.23	20.83	1,080,295
29 Jan 24	21.59000 +0.08	21.59	21.21	21.39	411,005
26 Jan 24	21.51000 +0.26	21.62	21.06	21.36	429,241
25 Jan 24	21.25000 +0.39	21.30	20.66	21.21	820,394
24 Jan 24	20.86000 +0.18	21.06	20.46	20.97	1,159,277
23 Jan 24	20.68000 +0.09	20.93	20.51	20.68	713,355
22 Jan 24	20.59000 +0.38	20.76	20.22	20.26	813,913
19 Jan 24	20.21000 +0.18	20.26	19.78	20.21	825,432
18 Jan 24	20.03000 +0.59	20.08	19.51	19.54	625,793
17 Jan 24	19.44000 +0.11	19.71	18.95	19.02	715,507
16 Jan 24	19.33000 -0.37	19.58	19.22	19.46	683,024
12 Jan 24	19.70000 +0.53	19.77	19.17	19.77	677,336
11 Jan 24	19.17000 +0.06	19.26	18.95	19.20	709,679
10 Jan 24	19.11000 -0.39	19.47	18.99	19.41	648,804
09 Jan 24	19.50000 -0.91	20.27	19.42	20.27	677,854
08 Jan 24	20.41000 -0.35	20.41	19.67	20.23	705,047
05 Jan 24	20.76000 +0.55	20.78	20.32	20.32	662,960
04 Jan 24	20.21000 -0.41	20.79	20.14	20.72	588,672
03 Jan 24	20.62000 -0.03	21.06	20.49	20.70	1,019,350
02 Jan 24	20.65000 -0.63	21.59	20.59	21.41	578,007
29 Dec 23	21.28000 -0.34	21.66	21.17	21.66	726,721
28 Dec 23	21.62000 -0.70	22.26	21.58	22.17	530,452
27 Dec 23	22.32000 +0.05	22.41	22.15	22.23	429,971
26 Dec 23	22.27000 +0.67	22.37	21.83	21.99	490,885
22 Dec 23	21.60000 -0.12	21.98	21.44	21.97	626,885
21 Dec 23	21.72000 +0.50	21.73	21.14	21.20	902,132
20 Dec 23	21.22000 +0.04	21.73	21.05	21.17	1,080,427
19 Dec 23	21.18000 +0.49	21.21	20.66	20.88	629,511
18 Dec 23	20.69000 +0.24	21.29	20.65	20.92	574,037
15 Dec 23	20.45000 +0.01	20.61	20.10	20.61	1,972,644
14 Dec 23	20.44000 +0.80	20.56	20.11	20.15	641,637
13 Dec 23	19.64000 +0.67	19.68	18.82	19.17	590,405
12 Dec 23	18.97000 -0.53	19.22	18.67	19.09	870,460
11 Dec 23	19.50000 +0.13	19.80	19.37	19.46	764,623
08 Dec 23	19.37000 +0.25	19.54	19.15	19.37	641,871
07 Dec 23	19.12000 -0.06	19.47	18.84	19.35	765,047
06 Dec 23	19.18000 -1.19	20.53	19.15	20.26	813,564
05 Dec 23	20.37000 -0.32	20.68	20.25	20.68	546,037
04 Dec 23	20.69000 +0.04	20.70	20.27	20.46	1,007,864
01 Dec 23	20.65000 -0.01	21.29	20.48	20.59	936,457
30 Nov 23	20.66000 -0.12	21.73	20.56	21.09	1,186,736
29 Nov 23	20.78000 -0.09	21.31	20.72	21.17	702,700
28 Nov 23	20.87000 +0.04	21.06	20.59	20.97	633,529
27 Nov 23	20.83000 -0.11	20.93	20.59	20.89	959,269
24 Nov 23	20.94000 +0.28	21.19	20.70	20.74	311,376
22 Nov 23	20.66000 -0.14	20.72	20.01	20.26	375,659
21 Nov 23	20.80000 -0.22	21.03	20.60	20.72	703,606
20 Nov 23	21.02000 +0.11	21.27	20.94	21.11	539,093
17 Nov 23	20.91000 +0.55	21.06	20.55	20.71	743,886
16 Nov 23	20.36000 -1.17	21.48	20.03	21.18	1,096,970
15 Nov 23	21.53000 -0.64	22.36	21.50	21.93	643,015
14 Nov 23	22.17000 +0.60	22.22	21.72	22.00	736,194
13 Nov 23	21.57000 +0.02	21.72	21.32	21.56	471,101
10 Nov 23	21.55000 +0.34	21.77	21.19	21.48	703,829
09 Nov 23	21.21000 +0.19	21.57	20.94	21.27	924,688
08 Nov 23	21.02000 +0.29	21.08	20.45	20.51	928,587
07 Nov 23	20.73000 -1.55	21.88	20.67	21.71	1,615,459
06 Nov 23	22.28000 -0.51	23.08	22.26	23.08	679,849
03 Nov 23	22.79000 -0.17	23.22	22.53	23.08	946,080
02 Nov 23	22.96000 +0.82	23.40	22.41	22.43	991,633
01 Nov 23	22.14000 +0.15	22.46	21.78	22.20	825,880
31 Oct 23	21.99000 -0.57	22.58	21.63	22.58	1,736,507
30 Oct 23	22.56000 -0.61	23.82	22.25	23.45	1,181,841
27 Oct 23	23.17000 +1.05	23.55	22.12	22.12	1,476,867
26 Oct 23	22.12000 -2.01	23.42	21.54	23.06	3,080,777
25 Oct 23	24.13000 -0.70	24.95	24.12	24.75	1,208,634
24 Oct 23	24.83000 +0.10	25.17	24.58	24.88	864,026
23 Oct 23	24.73000 -0.19	25.20	24.52	24.81	727,625
20 Oct 23	24.92000 -0.72	25.50	24.69	25.46	880,018
19 Oct 23	25.64000 -0.12	25.96	25.08	25.45	847,438
18 Oct 23	25.76000 -0.26	26.28	25.61	26.14	803,771
17 Oct 23	26.02000 +0.42	26.24	25.25	25.43	1,031,603
16 Oct 23	25.60000 +0.54	25.84	25.02	25.29	903,982
13 Oct 23	25.06000 +0.05	25.74	25.06	25.57	813,445
12 Oct 23	25.01000 -0.03	25.51	24.92	25.48	861,250
11 Oct 23	25.04000 +0.12	25.04	24.46	24.57	960,332
10 Oct 23	24.92000 +0.44	25.30	24.33	24.50	920,108
09 Oct 23	24.48000 +1.07	24.77	24.12	24.12	1,025,358
06 Oct 23	23.41000 +0.13	23.85	23.05	23.27	915,451
05 Oct 23	23.28000 -0.49	24.30	23.25	23.73	1,052,034
04 Oct 23	23.77000 -1.19	24.60	23.56	24.47	1,105,841
03 Oct 23	24.96000 +0.32	25.03	24.54	24.57	953,859
02 Oct 23	24.64000 -1.08	25.82	24.45	25.67	1,374,743
29 Sep 23	25.72000 -1.18	27.03	25.60	26.90	1,385,443
28 Sep 23	26.90000 -0.29	27.09	26.36	26.92	1,403,737
27 Sep 23	27.19000 +1.16	27.46	26.19	26.26	1,775,680
26 Sep 23	26.03000 +0.39	26.15	25.21	25.38	2,031,888
25 Sep 23	25.64000 +1.42	25.75	24.65	24.73	1,452,085
22 Sep 23	24.22000 +0.49	24.58	23.97	23.97	836,641
21 Sep 23	23.73000 -0.29	24.19	23.23	24.04	883,580
20 Sep 23	24.02000 +0.19	24.54	23.80	23.80	873,904
19 Sep 23	23.83000 -0.79	25.17	23.74	25.11	820,616
18 Sep 23	24.62000 -0.10	25.27	24.58	25.00	500,300
15 Sep 23	24.72000 -0.37	25.29	24.34	24.78	3,092,828
14 Sep 23	25.09000 +0.10	25.43	24.86	25.43	855,604
13 Sep 23	24.99000 -1.03	26.35	24.81	26.10	1,220,500
12 Sep 23	26.02000 +1.14	26.13	25.00	25.12	1,230,617
11 Sep 23	24.88000 +0.04	25.26	24.40	25.13	918,415
08 Sep 23	24.84000 -0.03	25.07	24.26	24.72	1,244,018
07 Sep 23	24.87000 +0.24	25.60	24.50	24.50	1,520,254
06 Sep 23	24.63000 +0.45	24.76	23.98	24.18	1,052,513
05 Sep 23	24.18000 +0.15	24.54	23.77	23.96	1,092,180
01 Sep 23	24.03000 +1.24	24.75	23.17	23.23	1,350,754
31 Aug 23	22.79000 -0.24	23.07	22.42	23.06	1,048,007
30 Aug 23	23.03000 +0.82	23.50	22.36	22.38	1,272,512
29 Aug 23	22.21000 +0.51	22.30	21.46	21.68	535,037
28 Aug 23	21.70000 +0.23	22.33	21.45	21.59	721,617
25 Aug 23	21.47000 -0.33	22.00	21.27	21.97	778,497
24 Aug 23	21.80000 -0.25	22.52	21.68	21.89	1,000,274
23 Aug 23	22.05000 +0.68	22.06	20.79	21.04	652,875
22 Aug 23	21.37000 +0.05	21.48	21.08	21.39	602,000
21 Aug 23	21.32000 -0.12	21.77	21.09	21.53	624,361
18 Aug 23	21.44000 +0.38	21.58	20.74	20.74	521,887
17 Aug 23	21.06000 -0.29	21.98	20.78	21.70	963,027
16 Aug 23	21.35000 +0.07	21.66	21.29	21.43	734,042
15 Aug 23	21.28000 -0.24	21.38	20.98	21.30	427,350
14 Aug 23	21.52000 -0.45	21.87	21.19	21.84	923,091
11 Aug 23	21.97000 +0.67	22.21	21.53	21.73	758,995
10 Aug 23	21.30000 +0.20	22.17	20.89	21.01	1,584,436
09 Aug 23	21.10000 -0.02	21.94	21.05	21.34	950,214
08 Aug 23	21.12000 +0.27	21.13	20.20	20.47	801,612
07 Aug 23	20.85000 -0.57	21.46	20.50	21.34	804,414
04 Aug 23	21.42000 -0.02	21.88	21.19	21.47	763,104
03 Aug 23	21.44000 -0.06	21.73	21.28	21.45	761,282
02 Aug 23	21.50000 -0.35	21.72	20.99	21.49	765,602
01 Aug 23	21.85000 -0.60	22.34	21.41	22.16	1,147,740
31 Jul 23	22.45000 +0.24	22.81	22.20	22.49	886,376
28 Jul 23	22.21000 +1.13	22.23	21.27	21.34	933,564
27 Jul 23	21.08000 -2.56	22.49	20.57	21.08	2,687,933
26 Jul 23	23.64000 -0.02	23.75	23.11	23.29	1,099,871
25 Jul 23	23.66000 +0.10	23.81	23.34	23.52	645,465
24 Jul 23	23.56000 +0.44	23.75	23.07	23.29	671,944
21 Jul 23	23.12000 -0.19	23.45	22.87	23.35	776,904
20 Jul 23	23.31000 +0.15	23.55	22.80	23.29	713,887
19 Jul 23	23.16000 -0.02	23.56	22.85	23.00	861,000
18 Jul 23	23.18000 +0.90	23.56	22.01	22.02	1,086,285
17 Jul 23	22.28000 +0.23	22.52	21.86	22.09	721,734
14 Jul 23	22.05000 -0.28	22.32	21.84	22.30	642,673
13 Jul 23	22.33000 +0.05	22.69	21.97	22.33	930,002
12 Jul 23	22.28000 -0.16	22.90	21.97	22.75	1,352,599
11 Jul 23	22.44000 +0.45	22.55	21.80	22.10	1,361,019
10 Jul 23	21.99000 +0.46	22.84	21.52	21.56	2,180,463
07 Jul 23	21.53000 +2.50	21.72	18.93	18.93	1,913,411
06 Jul 23	19.03000 -0.18	19.19	18.56	18.93	761,258
05 Jul 23	19.21000 -0.07	19.83	19.15	19.32	1,032,861
03 Jul 23	19.28000 +0.58	19.29	18.72	18.82	511,935
30 Jun 23	18.70000 +0.50	18.75	18.12	18.42	1,012,805
29 Jun 23	18.20000 +0.30	18.44	18.03	18.10	423,838
28 Jun 23	17.90000 +0.01	17.92	17.57	17.85	380,891
27 Jun 23	17.89000 +0.08	18.17	17.69	17.72	477,232
26 Jun 23	17.81000 +0.68	18.02	17.07	17.12	620,645
23 Jun 23	17.13000 -0.27	17.24	16.80	16.95	1,252,781
22 Jun 23	17.40000 -0.71	17.91	17.33	17.82	551,123
21 Jun 23	18.11000 +0.41	18.48	17.52	17.52	791,249
20 Jun 23	17.70000 -0.27	17.82	17.17	17.75	806,153
16 Jun 23	17.97000 +0.17	18.02	17.28	17.98	1,895,206
15 Jun 23	17.80000 +0.38	17.85	17.46	17.47	506,421
14 Jun 23	17.42000 -0.25	17.93	17.22	17.88	528,759
13 Jun 23	17.67000 +0.12	18.59	17.66	17.91	735,294
12 Jun 23	17.55000 -0.26	17.63	17.14	17.44	886,691
09 Jun 23	17.81000 -0.34	18.29	17.71	18.11	459,820
08 Jun 23	18.15000 +0.22	18.55	17.85	17.86	729,851
07 Jun 23	17.93000 +0.62	18.07	17.41	17.42	901,727
06 Jun 23	17.31000 +0.30	17.64	16.61	16.72	614,336
05 Jun 23	17.01000 -0.30	17.67	16.68	17.58	606,000
02 Jun 23	17.31000 +1.14	17.53	16.53	16.59	822,959
01 Jun 23	16.17000 +0.86	16.20	15.31	15.36	567,541
31 May 23	15.31000 -0.50	15.72	14.99	15.44	1,045,362
30 May 23	15.81000 -0.50	16.10	15.71	15.95	453,022
26 May 23	16.31000 +0.21	16.38	16.01	16.24	419,642
25 May 23	16.10000 -0.79	16.48	15.88	16.48	589,317
24 May 23	16.89000 +0.22	16.98	16.36	16.67	639,499
23 May 23	16.67000 +0.16	16.90	16.35	16.53	851,750
22 May 23	16.51000 +0.23	16.74	16.21	16.32	467,429
19 May 23	16.28000 +0.03	16.58	16.08	16.49	410,714
18 May 23	16.25000 -0.15	16.26	15.72	16.13	537,421
17 May 23	16.40000 +0.18	16.56	16.07	16.31	567,867
16 May 23	16.22000 -0.24	16.39	15.97	16.29	551,307
15 May 23	16.46000 +0.26	16.81	16.31	16.33	446,097
12 May 23	16.20000 +0.03	16.55	16.07	16.27	467,030
11 May 23	16.17000 -0.81	16.87	15.99	16.62	579,548
10 May 23	16.98000 +0.04	17.18	16.65	17.18	689,930
09 May 23	16.94000 +0.00	17.13	16.65	16.73	341,412
08 May 23	16.94000 -0.10	17.51	16.87	17.46	534,201
05 May 23	17.04000 +0.52	17.58	16.91	17.20	676,080
04 May 23	16.52000 +0.13	16.63	16.10	16.27	594,123
03 May 23	16.39000 +0.05	16.84	16.01	16.07	701,392
02 May 23	16.34000 -0.85	16.92	16.20	16.91	1,167,620
01 May 23	17.19000 -0.54	17.61	16.98	17.35	857,095
28 Apr 23	17.73000 +0.51	17.88	16.84	17.07	678,660
27 Apr 23	17.22000 +0.41	17.40	16.71	16.83	1,056,436
26 Apr 23	16.81000 -0.25	17.48	16.73	16.82	938,969
25 Apr 23	17.06000 -0.71	17.56	17.04	17.44	764,093
24 Apr 23	17.77000 +0.73	17.85	16.89	17.01	610,361
21 Apr 23	17.04000 -0.53	17.64	17.04	17.64	725,831
20 Apr 23	17.57000 -0.28	17.74	17.31	17.50	800,677
19 Apr 23	17.85000 -0.34	18.13	17.47	17.93	522,962
18 Apr 23	18.19000 +0.00	18.26	17.95	18.15	681,699
17 Apr 23	18.19000 +0.05	18.21	17.95	18.16	406,630
14 Apr 23	18.14000 +0.09	18.32	17.88	18.24	708,891
13 Apr 23	18.05000 -0.13	18.31	18.04	18.11	628,646
12 Apr 23	18.18000 +0.41	18.33	17.83	17.96	802,263
11 Apr 23	17.77000 +0.18	18.06	17.36	17.63	593,412
10 Apr 23	17.59000 +0.40	17.91	17.21	17.21	612,645
06 Apr 23	17.19000 -0.26	17.47	17.14	17.46	462,849
05 Apr 23	17.45000 +0.00	17.62	17.06	17.50	607,930
04 Apr 23	17.45000 -0.86	18.30	17.15	18.30	895,149
03 Apr 23	18.31000 +0.68	19.00	18.11	18.66	1,121,614
31 Mar 23	17.63000 +0.18	17.77	17.43	17.65	974,803
30 Mar 23	17.45000 -0.09	17.77	17.35	17.71	734,918
29 Mar 23	17.54000 +0.06	17.82	17.25	17.82	485,646
28 Mar 23	17.48000 +0.46	17.65	16.73	16.73	698,037
27 Mar 23	17.02000 +0.83	17.18	16.27	16.63	767,004
24 Mar 23	16.19000 -0.24	16.38	15.75	15.95	870,503
23 Mar 23	16.43000 -0.51	17.36	16.20	17.18	1,198,845
22 Mar 23	16.94000 -0.85	17.79	16.94	17.79	1,093,452
21 Mar 23	17.79000 +0.72	18.18	17.60	17.88	1,045,252
20 Mar 23	17.07000 +0.52	17.30	16.78	16.78	1,289,007
17 Mar 23	16.55000 -0.61	16.91	16.35	16.87	2,918,919
16 Mar 23	17.16000 +0.29	17.38	16.14	16.27	971,245
15 Mar 23	16.87000 -1.22	17.46	16.41	17.01	1,462,368
14 Mar 23	18.09000 +0.25	18.77	17.61	18.25	977,512
13 Mar 23	17.84000 -1.20	18.72	17.70	18.10	1,224,923
10 Mar 23	19.04000 -0.45	19.74	18.88	19.45	983,215
09 Mar 23	19.49000 -1.53	21.44	19.42	21.29	1,240,703
08 Mar 23	21.02000 -0.24	21.33	20.63	21.16	748,760
07 Mar 23	21.26000 -0.44	21.70	21.00	21.55	923,011
06 Mar 23	21.70000 -0.41	22.10	21.35	22.03	1,277,132
03 Mar 23	22.11000 +0.33	22.26	21.32	21.45	701,074
02 Mar 23	21.78000 +0.44	21.92	21.31	21.53	1,037,180
01 Mar 23	21.34000 +0.45	21.43	20.72	20.84	750,761
28 Feb 23	20.89000 -0.60	21.91	20.74	21.75	1,520,125
27 Feb 23	21.49000 +1.70	21.57	19.94	19.98	1,596,741
24 Feb 23	19.79000 +0.65	19.82	18.05	18.79	1,984,446
23 Feb 23	19.14000 +0.63	19.37	18.77	18.96	1,282,089
22 Feb 23	18.51000 -1.13	19.71	18.28	19.50	1,518,162
21 Feb 23	19.64000 -0.31	20.36	19.58	19.90	1,124,187
17 Feb 23	19.95000 -1.12	20.90	19.67	20.64	1,100,996
16 Feb 23	21.07000 -0.03	21.42	20.88	20.94	754,635
15 Feb 23	21.10000 -0.23	21.20	20.61	20.92	1,205,265
14 Feb 23	21.33000 -0.21	21.96	21.01	21.17	614,511
13 Feb 23	21.54000 +0.19	21.70	20.69	21.08	812,209
10 Feb 23	21.35000 +0.56	21.42	20.99	21.10	534,002
09 Feb 23	20.79000 -0.85	21.58	20.73	21.53	772,047
08 Feb 23	21.64000 +0.46	21.85	21.14	21.19	610,089
07 Feb 23	21.18000 +0.49	21.39	20.65	20.87	715,137
06 Feb 23	20.69000 -0.01	21.00	20.26	20.58	906,230
03 Feb 23	20.70000 +0.56	21.40	20.20	20.20	1,263,462
02 Feb 23	20.14000 -0.82	21.00	19.92	20.93	1,414,422
01 Feb 23	20.96000 -0.39	21.39	20.16	21.04	1,402,183
31 Jan 23	21.35000 +0.61	21.59	20.69	20.83	1,501,136
30 Jan 23	20.74000 -0.19	20.86	19.71	20.31	859,977
27 Jan 23	20.93000 +0.44	21.21	20.31	20.40	1,281,257
26 Jan 23	20.49000 +0.69	20.51	19.44	19.95	1,053,444
25 Jan 23	19.80000 +0.76	20.03	18.63	18.88	1,206,857
24 Jan 23	19.04000 -0.04	19.27	18.70	19.21	709,439
23 Jan 23	19.08000 +0.28	19.38	18.92	19.18	723,635
20 Jan 23	18.80000 +0.23	18.97	18.29	18.74	917,141
19 Jan 23	18.57000 +0.22	18.72	18.10	18.30	978,141
18 Jan 23	18.35000 -1.66	20.21	18.27	20.16	1,569,728
17 Jan 23	20.01000 +0.93	20.02	19.19	19.27	889,147
13 Jan 23	19.08000 -0.05	19.31	18.56	19.16	1,215,379
12 Jan 23	19.13000 +0.71	19.56	18.37	18.55	1,736,774
11 Jan 23	18.42000 +0.23	18.81	17.92	18.21	1,976,154
10 Jan 23	18.19000 +1.03	18.47	16.85	17.05	1,385,221
09 Jan 23	17.16000 -0.15	17.70	16.58	17.70	1,915,592
06 Jan 23	17.31000 +0.08	17.96	17.23	17.42	942,558
05 Jan 23	17.23000 +0.36	17.38	16.43	16.78	680,478
04 Jan 23	16.87000 -0.03	16.93	16.48	16.53	1,113,496
03 Jan 23	16.90000 -0.59	17.78	16.40	17.62	2,048,385
30 Dec 22	17.49000 +0.04	17.55	17.13	17.15	891,328
29 Dec 22	17.45000 +0.87	17.45	16.37	16.47	728,151
28 Dec 22	16.58000 -0.83	17.47	16.28	17.47	866,771
27 Dec 22	17.41000 +0.60	17.53	16.97	17.03	892,120
23 Dec 22	16.81000 +0.86	16.88	16.06	16.20	945,327
22 Dec 22	15.95000 -0.27	16.46	15.37	16.39	854,203
21 Dec 22	16.22000 +0.92	16.25	15.50	15.73	1,036,602
20 Dec 22	15.30000 +0.66	15.49	14.61	14.65	943,250
19 Dec 22	14.64000 +0.16	14.77	14.45	14.56	985,729
16 Dec 22	14.48000 -0.35	14.54	14.01	14.31	5,053,876
15 Dec 22	14.83000 -0.03	14.90	14.36	14.63	871,133
14 Dec 22	14.86000 +0.03	15.20	14.58	14.85	929,189
13 Dec 22	14.83000 +1.03	14.91	14.10	14.20	1,207,868
12 Dec 22	13.80000 +0.37	13.93	13.38	13.45	1,163,614
09 Dec 22	13.43000 -0.81	14.36	13.43	14.14	1,301,497
08 Dec 22	14.24000 -0.16	14.95	14.12	14.84	852,654
07 Dec 22	14.40000 -0.31	14.88	14.27	14.80	1,265,025
06 Dec 22	14.71000 -0.24	15.06	14.68	14.86	828,555
05 Dec 22	14.95000 -0.50	15.80	14.87	15.71	1,391,932
02 Dec 22	15.45000 +0.17	15.60	15.03	15.03	529,256
01 Dec 22	15.28000 +0.09	15.73	15.15	15.47	838,118
30 Nov 22	15.19000 +0.49	15.32	14.56	14.94	1,251,155
29 Nov 22	14.70000 +0.30	15.07	14.61	14.74	646,695
28 Nov 22	14.40000 -0.45	14.71	14.10	14.28	1,589,056
25 Nov 22	14.85000 +0.12	14.99	14.68	14.68	740,828
23 Nov 22	14.73000 -0.13	14.84	14.33	14.43	949,139
22 Nov 22	14.86000 +0.25	15.09	14.57	14.86	642,401
21 Nov 22	14.61000 -0.45	14.85	13.92	14.51	1,972,483
18 Nov 22	15.06000 -0.22	15.13	14.73	15.03	1,429,170
17 Nov 22	15.28000 +0.46	15.29	14.29	14.44	1,308,523
16 Nov 22	14.82000 +0.05	14.88	14.50	14.65	782,572
15 Nov 22	14.77000 +0.46	14.90	14.19	14.52	738,587
14 Nov 22	14.31000 -0.52	14.98	14.27	14.72	1,082,590
11 Nov 22	14.83000 +0.69	15.06	14.35	14.50	803,581
10 Nov 22	14.14000 +0.31	14.49	13.97	14.40	990,975
09 Nov 22	13.83000 -0.83	14.59	13.72	14.32	1,043,973
08 Nov 22	14.66000 +0.44	14.70	14.06	14.32	1,027,923
07 Nov 22	14.22000 +0.52	14.31	13.73	13.73	973,010
04 Nov 22	13.70000 +0.29	13.96	13.42	13.74	860,346
03 Nov 22	13.41000 +0.41	13.52	12.84	12.99	899,208
02 Nov 22	13.00000 -0.60	13.79	12.94	13.55	1,630,909
01 Nov 22	13.60000 -0.39	14.22	13.58	14.17	1,657,715
31 Oct 22	13.99000 +0.69	14.26	13.22	13.22	2,071,381
28 Oct 22	13.30000 +0.22	13.44	13.03	13.12	1,522,592
27 Oct 22	13.08000 +1.85	13.92	12.12	12.22	3,672,720
26 Oct 22	11.23000 +0.55	11.45	10.85	10.87	1,569,006
25 Oct 22	10.68000 +0.21	10.78	10.27	10.40	1,458,831
24 Oct 22	10.47000 +0.32	10.49	10.02	10.13	1,111,221
21 Oct 22	10.15000 +0.53	10.26	9.66	9.75	1,286,696
20 Oct 22	9.62000 -0.02	9.90	9.49	9.71	1,067,999
19 Oct 22	9.64000 +0.61	9.64	9.06	9.15	1,946,709
18 Oct 22	9.03000 +0.03	9.42	8.93	9.19	953,624
17 Oct 22	9.00000 +0.20	9.14	8.90	9.06	1,089,464
14 Oct 22	8.80000 -0.20	9.17	8.67	9.00	1,723,012
13 Oct 22	9.00000 +0.43	9.20	8.49	8.50	2,576,929
12 Oct 22	8.57000 -0.16	8.67	8.36	8.60	1,116,653
11 Oct 22	8.73000 -0.17	8.91	8.55	8.65	832,961
10 Oct 22	8.90000 -0.43	9.44	8.79	9.32	837,966
07 Oct 22	9.33000 -0.25	9.63	9.21	9.48	1,131,857
06 Oct 22	9.58000 -0.01	9.71	9.20	9.20	1,039,230
05 Oct 22	9.59000 +0.15	9.62	9.20	9.28	1,124,730
04 Oct 22	9.44000 +0.45	9.52	8.92	9.10	1,387,508
03 Oct 22	8.99000 +1.03	8.99	8.35	8.42	2,500,102
30 Sep 22	7.96000 -0.14	8.12	7.86	7.97	1,224,174
29 Sep 22	8.10000 +0.22	8.12	7.69	7.90	1,717,130
28 Sep 22	7.88000 +0.17	8.05	7.75	7.75	1,206,811
27 Sep 22	7.71000 +0.41	7.86	7.52	7.57	973,504
26 Sep 22	7.30000 -0.33	7.66	7.25	7.59	1,009,966
23 Sep 22	7.63000 -0.68	7.88	7.43	7.86	1,397,273
22 Sep 22	8.31000 -0.08	8.69	8.24	8.57	886,053
21 Sep 22	8.39000 -0.26	8.95	8.39	8.85	823,069
20 Sep 22	8.65000 -0.54	9.06	8.52	9.06	1,371,809
19 Sep 22	9.19000 -0.15	9.46	9.04	9.20	806,253
16 Sep 22	9.34000 -0.18	9.49	9.06	9.41	3,540,009
15 Sep 22	9.52000 -0.25	9.63	9.33	9.47	1,154,830
14 Sep 22	9.77000 +0.57	9.78	9.30	9.30	1,012,939
13 Sep 22	9.20000 -0.63	9.69	9.03	9.58	1,099,800
12 Sep 22	9.83000 -0.03	10.02	9.71	9.98	981,557
09 Sep 22	9.86000 +1.00	9.97	9.13	9.17	1,314,354
08 Sep 22	8.86000 -0.12	9.10	8.78	9.00	1,067,724
07 Sep 22	8.98000 -0.19	8.99	8.59	8.89	993,140
06 Sep 22	9.17000 -0.21	9.63	9.09	9.46	870,505
02 Sep 22	9.38000 +0.55	9.41	9.04	9.17	722,340
01 Sep 22	8.83000 -0.02	8.96	8.56	8.79	1,141,685
31 Aug 22	8.85000 -0.10	9.03	8.66	8.88	1,135,323
30 Aug 22	8.95000 -0.50	9.22	8.83	9.22	730,971
29 Aug 22	9.45000 +0.13	9.65	9.26	9.26	460,988
26 Aug 22	9.32000 -0.54	9.78	9.19	9.76	672,166
25 Aug 22	9.86000 +0.15	9.94	9.69	9.80	432,434
24 Aug 22	9.71000 +0.31	9.77	9.34	9.34	974,585
23 Aug 22	9.40000 +0.44	9.66	9.17	9.17	759,155
22 Aug 22	8.96000 -0.20	9.08	8.78	9.03	481,129
19 Aug 22	9.16000 -0.19	9.35	9.02	9.30	433,596
18 Aug 22	9.35000 +0.38	9.41	9.05	9.05	439,471
17 Aug 22	8.97000 -0.01	9.10	8.78	8.94	507,853
16 Aug 22	8.98000 -0.23	9.44	8.87	9.30	711,565
15 Aug 22	9.21000 -0.43	9.24	8.86	9.10	670,052
12 Aug 22	9.64000 +0.31	9.64	9.27	9.31	546,275
11 Aug 22	9.33000 +0.16	9.64	9.27	9.42	836,807
10 Aug 22	9.17000 +0.03	9.26	8.80	9.10	784,435
09 Aug 22	9.14000 +0.09	9.38	8.98	9.20	772,754
08 Aug 22	9.05000 +0.31	9.10	8.59	8.72	1,056,757
05 Aug 22	8.74000 +0.09	9.12	8.59	8.65	908,682
04 Aug 22	8.65000 -0.52	9.14	8.62	9.12	1,243,212
03 Aug 22	9.17000 -0.64	9.88	9.11	9.88	1,386,507
02 Aug 22	9.81000 -0.44	10.28	9.79	10.11	1,175,274
01 Aug 22	10.25000 -0.37	10.34	9.87	10.30	993,311
29 Jul 22	10.62000 +0.59	10.89	10.15	10.25	1,295,563
28 Jul 22	10.03000 -1.24	10.35	9.33	10.34	2,353,609
27 Jul 22	11.27000 +0.79	11.39	10.55	10.55	1,449,103
26 Jul 22	10.48000 -0.10	10.90	10.45	10.75	706,960
25 Jul 22	10.58000 +0.77	10.59	9.84	9.91	1,129,158
22 Jul 22	9.81000 +0.02	10.12	9.63	9.86	1,071,372
21 Jul 22	9.79000 -0.45	9.92	9.44	9.85	1,095,503
20 Jul 22	10.24000 +0.02	10.29	9.93	10.10	777,342
19 Jul 22	10.22000 +0.38	10.27	9.76	9.78	836,177
18 Jul 22	9.84000 +0.27	10.22	9.75	9.87	960,237
15 Jul 22	9.57000 +0.06	9.87	9.35	9.74	1,265,642
14 Jul 22	9.51000 -0.49	9.77	9.36	9.62	1,019,319
13 Jul 22	10.00000 +0.15	10.15	9.63	9.67	800,352
12 Jul 22	9.85000 -0.65	10.29	9.77	10.09	1,083,184
11 Jul 22	10.50000 -0.24	10.68	10.29	10.49	789,148
08 Jul 22	10.74000 +0.07	10.87	10.47	10.87	1,033,391
07 Jul 22	10.67000 +0.51	10.85	10.52	10.52	986,898
06 Jul 22	10.16000 -0.05	10.19	9.61	10.00	1,353,247
05 Jul 22	10.21000 -0.56	10.50	9.80	10.44	1,664,161
01 Jul 22	10.77000 +0.09	10.84	10.16	10.64	1,397,672
30 Jun 22	10.68000 +0.00	10.73	10.25	10.33	1,222,629
29 Jun 22	10.68000 -0.07	10.99	10.53	10.93	1,349,738
28 Jun 22	10.75000 +0.24	10.90	10.44	10.82	1,224,208
27 Jun 22	10.51000 +0.61	10.51	9.83	10.06	1,368,175
24 Jun 22	9.90000 +1.07	10.01	9.10	9.14	5,360,815
23 Jun 22	8.83000 -0.62	9.42	8.56	9.38	2,389,522
22 Jun 22	9.45000 -0.74	9.86	9.45	9.69	1,102,952
21 Jun 22	10.19000 +0.40	10.36	9.85	10.11	1,800,112
17 Jun 22	9.79000 -0.54	10.45	9.59	10.30	3,922,776
16 Jun 22	10.33000 -0.58	10.65	10.17	10.42	2,018,810
15 Jun 22	10.91000 +0.02	11.08	10.65	11.02	1,517,287
14 Jun 22	10.89000 -0.28	11.57	10.63	11.42	1,639,750
13 Jun 22	11.17000 -0.84	11.65	10.97	11.61	1,156,972
10 Jun 22	12.01000 -0.39	12.35	11.66	12.13	1,474,502
09 Jun 22	12.40000 -0.59	12.81	12.36	12.79	705,837
08 Jun 22	12.99000 -0.29	13.39	12.91	13.38	1,010,835
07 Jun 22	13.28000 -0.05	13.41	12.77	13.25	1,065,758
06 Jun 22	13.33000 +0.61	13.38	12.57	12.85	1,210,093
03 Jun 22	12.72000 +0.08	12.75	12.38	12.53	778,695
02 Jun 22	12.64000 -0.35	13.12	12.60	12.90	1,198,769
01 Jun 22	12.99000 +0.27	13.18	12.48	12.84	1,753,880
31 May 22	12.72000 +0.15	13.33	12.42	12.70	1,300,843
27 May 22	12.57000 +0.10	12.69	12.30	12.33	782,531
26 May 22	12.47000 +0.34	12.64	12.26	12.30	1,273,707
25 May 22	12.13000 +0.43	12.21	11.70	11.75	851,466
24 May 22	11.70000 -0.07	11.83	11.35	11.57	806,395
23 May 22	11.77000 +0.48	11.84	11.20	11.46	716,354
20 May 22	11.29000 -0.11	11.75	11.08	11.62	772,334
19 May 22	11.40000 +0.50	11.61	10.41	10.62	1,450,868
18 May 22	10.90000 -0.31	11.40	10.60	11.35	1,181,681
17 May 22	11.21000 +0.27	11.45	11.08	11.18	933,326
16 May 22	10.94000 +0.20	11.10	10.71	10.74	1,250,763
13 May 22	10.74000 +0.39	10.85	10.35	10.50	1,820,039
12 May 22	10.35000 -0.20	10.56	9.92	10.56	1,429,338
11 May 22	10.55000 -0.06	11.47	10.47	10.89	1,038,057
10 May 22	10.61000 -0.19	11.18	10.40	10.96	1,298,558
09 May 22	10.80000 -1.17	11.73	10.68	11.56	1,174,268
06 May 22	11.97000 -0.33	12.54	11.81	12.40	748,463
05 May 22	12.30000 -0.14	12.82	11.79	12.60	1,160,358
04 May 22	12.44000 +1.08	12.53	11.48	11.69	1,032,369
03 May 22	11.36000 +0.18	11.56	11.18	11.29	987,771
02 May 22	11.18000 -0.15	11.56	10.97	11.20	1,168,818
29 Apr 22	11.33000 -0.24	11.96	11.22	11.67	1,238,232
28 Apr 22	11.57000 -1.06	12.55	10.84	12.42	1,870,431
27 Apr 22	12.63000 +0.02	12.95	12.47	12.69	650,342
26 Apr 22	12.61000 -0.20	13.19	12.54	12.81	731,208
25 Apr 22	12.81000 -0.68	12.90	12.25	12.82	1,019,454
22 Apr 22	13.49000 -0.56	14.29	13.46	13.96	754,057
21 Apr 22	14.05000 -1.01	15.40	13.91	15.34	902,027
20 Apr 22	15.06000 -0.29	15.51	14.67	15.45	606,548
19 Apr 22	15.35000 -0.17	15.90	15.27	15.37	601,025
18 Apr 22	15.52000 +0.41	15.87	15.15	15.34	953,595
14 Apr 22	15.11000 +0.09	15.32	14.78	14.96	781,222
13 Apr 22	15.02000 +0.09	15.43	14.74	15.20	644,778
12 Apr 22	14.93000 +0.46	15.46	14.80	14.86	526,504
11 Apr 22	14.47000 -0.71	15.00	14.42	14.88	722,671
08 Apr 22	15.18000 +0.39	15.44	14.82	14.82	541,349
07 Apr 22	14.79000 -0.02	15.08	14.37	14.91	609,460
06 Apr 22	14.81000 -0.13	15.18	14.74	15.10	851,704
05 Apr 22	14.94000 -0.60	15.99	14.83	15.47	781,079
04 Apr 22	15.54000 -0.01	16.18	15.09	15.82	743,404
01 Apr 22	15.55000 +0.39	15.74	15.21	15.21	1,307,151
31 Mar 22	15.16000 -0.26	15.81	15.03	15.03	930,986
30 Mar 22	15.42000 +0.12	15.86	15.23	15.54	740,912
29 Mar 22	15.30000 -0.05	15.41	14.47	14.87	1,235,548
28 Mar 22	15.35000 -0.87	15.82	15.27	15.66	1,005,857
25 Mar 22	16.22000 +0.59	16.26	15.45	15.45	951,264
24 Mar 22	15.63000 -0.01	15.97	15.57	15.70	572,645
23 Mar 22	15.64000 -0.14	16.33	15.58	16.10	701,977
22 Mar 22	15.78000 -0.44	16.51	15.60	16.14	512,075
21 Mar 22	16.22000 +0.62	16.64	15.90	16.08	1,044,249
18 Mar 22	15.60000 -0.15	15.82	15.37	15.75	2,650,164
17 Mar 22	15.75000 +0.89	15.84	15.12	15.33	1,179,314
16 Mar 22	14.86000 +0.16	14.96	14.29	14.83	1,045,646
15 Mar 22	14.70000 -0.48	15.13	14.12	14.31	948,016
14 Mar 22	15.18000 -1.29	15.99	14.92	15.87	902,109
11 Mar 22	16.47000 -0.45	17.12	16.17	16.68	1,041,111
10 Mar 22	16.92000 +0.86	16.97	16.16	16.23	847,201
09 Mar 22	16.06000 -1.31	16.85	15.51	16.56	1,137,596
08 Mar 22	17.37000 +0.67	18.20	16.61	17.22	2,043,332
07 Mar 22	16.70000 +1.53	16.87	15.58	15.65	2,321,432
04 Mar 22	15.17000 +0.17	15.28	14.75	15.00	1,066,112
03 Mar 22	15.00000 +0.14	15.10	14.21	14.61	1,073,731
02 Mar 22	14.86000 +0.83	15.08	14.30	14.30	1,316,720
01 Mar 22	14.03000 -0.61	15.20	13.64	14.85	2,223,647
28 Feb 22	14.64000 +0.50	14.72	13.83	13.98	1,238,138
25 Feb 22	14.14000 -0.63	15.10	13.47	14.68	1,360,740
24 Feb 22	14.77000 +0.14	14.96	14.12	14.86	764,957
23 Feb 22	14.63000 -0.03	15.05	14.57	14.77	807,560
22 Feb 22	14.66000 +0.13	15.05	14.48	14.90	692,393
18 Feb 22	14.53000 -0.38	14.91	14.28	14.55	721,758
17 Feb 22	14.91000 +0.07	14.97	14.33	14.66	922,316
16 Feb 22	14.84000 +0.48	14.95	14.59	14.61	907,629
15 Feb 22	14.36000 +0.08	14.43	13.64	13.81	593,675
14 Feb 22	14.28000 -0.32	14.60	14.08	14.48	799,542
11 Feb 22	14.60000 +0.67	14.74	13.91	14.06	688,808
10 Feb 22	13.93000 +0.01	14.59	13.66	13.66	658,611
09 Feb 22	13.92000 +0.23	14.14	13.70	13.71	387,538
08 Feb 22	13.69000 -0.40	14.09	13.51	13.96	464,509
07 Feb 22	14.09000 -0.03	14.42	13.80	13.92	617,705
04 Feb 22	14.12000 +0.30	14.27	13.78	13.94	540,054
03 Feb 22	13.82000 -0.24	14.05	13.59	14.00	517,820
02 Feb 22	14.06000 -0.24	14.43	13.77	14.30	627,874
01 Feb 22	14.30000 +1.27	14.31	13.26	13.35	1,108,158
31 Jan 22	13.03000 -0.21	13.28	12.75	13.08	523,748
28 Jan 22	13.24000 -0.10	13.69	12.72	13.26	776,050
27 Jan 22	13.34000 -0.44	14.35	13.05	14.02	715,414
26 Jan 22	13.78000 +0.02	14.41	13.52	14.10	939,892
25 Jan 22	13.76000 +0.91	13.92	12.46	12.70	666,111
24 Jan 22	12.85000 +0.50	12.91	11.59	11.80	876,254
21 Jan 22	12.35000 -0.51	12.84	12.26	12.63	771,140
20 Jan 22	12.86000 -0.26	13.48	12.83	12.95	642,305
19 Jan 22	13.12000 -0.30	13.74	12.96	13.57	642,257
18 Jan 22	13.42000 -0.38	14.22	13.36	14.02	632,610
14 Jan 22	13.80000 +0.44	13.84	13.28	13.30	615,062
13 Jan 22	13.36000 +0.08	13.77	13.27	13.33	599,514
12 Jan 22	13.28000 -0.23	13.66	13.26	13.61	586,876
11 Jan 22	13.51000 +0.71	13.66	12.83	13.14	651,602
10 Jan 22	12.80000 -0.04	12.87	12.43	12.75	426,617
07 Jan 22	12.84000 +0.30	13.00	12.56	12.56	552,231
06 Jan 22	12.54000 +0.55	12.67	12.23	12.48	666,635
05 Jan 22	11.99000 -0.39	12.75	11.99	12.50	594,861
04 Jan 22	12.38000 +0.21	12.71	12.32	12.37	843,633
03 Jan 22	12.17000 +0.86	12.18	11.39	11.39	569,929
31 Dec 21	11.31000 +0.03	11.40	11.10	11.25	414,671
30 Dec 21	11.28000 -0.22	11.65	11.28	11.50	439,525
29 Dec 21	11.50000 -0.14	11.60	11.38	11.58	421,797
28 Dec 21	11.64000 -0.11	11.98	11.57	11.72	424,011
27 Dec 21	11.75000 +0.15	11.78	11.31	11.60	474,923
23 Dec 21	11.60000 -0.11	11.98	11.60	11.81	369,452
22 Dec 21	11.71000 +0.06	11.80	11.36	11.51	514,486
21 Dec 21	11.65000 +0.72	11.68	11.09	11.13	582,771
20 Dec 21	10.93000 -0.01	11.03	10.25	10.64	927,566
17 Dec 21	10.94000 -0.24	11.25	10.59	11.07	2,727,236
16 Dec 21	11.18000 -0.12	11.69	11.11	11.44	790,689
15 Dec 21	11.30000 +0.18	11.43	10.54	10.98	749,124
14 Dec 21	11.12000 -0.37	11.76	11.10	11.36	638,901
13 Dec 21	11.49000 -0.70	12.03	11.40	11.96	635,950
10 Dec 21	12.19000 +0.24	12.31	11.81	12.20	811,230
09 Dec 21	11.95000 -0.39	12.03	11.78	11.97	1,386,520
08 Dec 21	12.34000 +0.12	12.56	12.08	12.27	892,325
07 Dec 21	12.22000 +0.38	12.54	12.12	12.12	1,141,413
06 Dec 21	11.84000 +0.67	12.10	11.40	11.50	1,201,149
03 Dec 21	11.17000 -0.22	11.83	11.08	11.72	2,397,895
02 Dec 21	11.39000 +0.76	11.40	10.50	10.68	1,026,661
01 Dec 21	10.63000 -0.06	11.42	10.52	11.32	1,406,744
30 Nov 21	10.69000 -0.33	10.78	10.22	10.71	1,636,367
29 Nov 21	11.02000 -0.04	11.58	10.97	11.46	1,046,408
26 Nov 21	11.06000 -0.73	11.10	10.60	11.00	766,381
24 Nov 21	11.79000 -0.23	12.17	11.75	11.85	888,297
23 Nov 21	12.02000 +0.62	12.27	11.70	11.70	968,091
22 Nov 21	11.40000 +0.28	11.79	11.12	11.15	1,181,120
19 Nov 21	11.12000 -0.77	11.47	11.02	11.33	1,392,419
18 Nov 21	11.89000 -0.33	12.39	11.73	12.25	550,080
17 Nov 21	12.22000 -0.57	12.82	12.08	12.50	724,065
16 Nov 21	12.79000 +0.00	13.06	12.64	12.80	614,412
15 Nov 21	12.79000 -0.05	12.89	12.50	12.76	891,879
12 Nov 21	12.84000 -0.45	13.19	12.79	13.16	495,001
11 Nov 21	13.29000 -0.06	13.69	13.23	13.50	668,652
10 Nov 21	13.35000 -1.08	14.39	13.33	14.23	931,793
09 Nov 21	14.43000 +0.22	14.44	13.77	14.33	630,063
08 Nov 21	14.21000 +0.16	14.65	14.03	14.11	672,956
05 Nov 21	14.05000 +0.44	14.41	13.91	13.96	646,376
04 Nov 21	13.61000 -0.08	14.67	13.43	14.22	645,844
03 Nov 21	13.69000 -0.03	14.02	13.25	13.36	1,007,210
02 Nov 21	13.72000 -0.12	13.92	13.50	13.68	556,636
01 Nov 21	13.84000 +0.24	14.18	13.74	13.83	881,042
29 Oct 21	13.60000 -0.47	14.25	13.44	14.25	1,394,234
28 Oct 21	14.07000 -0.37	14.50	13.50	14.02	1,316,708
27 Oct 21	14.44000 -1.12	15.30	14.30	15.22	933,632
26 Oct 21	15.56000 +0.01	15.92	15.33	15.60	982,522
25 Oct 21	15.55000 +0.15	15.72	15.36	15.59	791,705
22 Oct 21	15.40000 +0.50	15.41	14.93	15.01	861,596
21 Oct 21	14.90000 -0.64	15.47	14.77	15.36	895,006
20 Oct 21	15.54000 +0.38	15.55	14.87	15.00	834,047
19 Oct 21	15.16000 -0.50	15.76	14.76	15.65	772,656
18 Oct 21	15.66000 +0.37	16.36	15.50	15.50	954,424
15 Oct 21	15.29000 +0.27	15.65	15.27	15.49	1,099,001
14 Oct 21	15.02000 -0.10	15.58	14.88	15.38	661,940
13 Oct 21	15.12000 +0.59	15.19	14.15	14.30	947,752
12 Oct 21	14.53000 +0.03	14.80	14.17	14.48	775,592
11 Oct 21	14.50000 -0.12	15.27	14.48	15.05	625,171
08 Oct 21	14.62000 +0.60	14.82	14.20	14.25	555,123
07 Oct 21	14.02000 +0.62	14.23	13.31	13.34	870,267
06 Oct 21	13.40000 -1.54	14.64	13.36	14.47	1,092,639
05 Oct 21	14.94000 +0.10	15.27	14.46	15.00	1,131,103
04 Oct 21	14.84000 +0.75	15.00	14.32	14.45	1,783,055
01 Oct 21	14.09000 +0.77	14.29	13.33	13.43	1,496,665
30 Sep 21	13.32000 -0.17	13.57	12.98	13.49	936,174
29 Sep 21	13.49000 -0.24	13.73	13.26	13.72	638,758
28 Sep 21	13.73000 -0.02	14.84	13.69	14.05	1,070,014
27 Sep 21	13.75000 +0.80	14.07	13.40	13.45	788,727
24 Sep 21	12.95000 -0.08	13.19	12.69	12.83	737,189
23 Sep 21	13.03000 +0.73	13.20	12.28	12.46	733,819
22 Sep 21	12.30000 +0.31	12.79	12.28	12.34	726,154
21 Sep 21	11.99000 -0.02	12.31	11.62	12.24	595,147
20 Sep 21	12.01000 -0.63	12.28	11.65	11.94	675,533
17 Sep 21	12.64000 -0.35	13.09	12.40	12.92	2,426,479
16 Sep 21	12.99000 -0.55	13.50	12.83	13.45	868,250
15 Sep 21	13.54000 +0.52	13.90	13.22	13.29	950,235
14 Sep 21	13.02000 -0.17	13.52	12.88	13.50	644,215
13 Sep 21	13.19000 +0.78	13.54	12.56	12.56	1,020,851
10 Sep 21	12.41000 +0.06	12.79	12.24	12.69	500,991
09 Sep 21	12.35000 +0.04	12.51	11.66	12.00	1,031,016
08 Sep 21	12.31000 -0.85	13.37	12.29	13.19	924,034
07 Sep 21	13.16000 +0.14	13.35	12.85	12.85	631,005
03 Sep 21	13.02000 +0.21	13.12	12.64	12.82	716,536
02 Sep 21	12.81000 +0.41	13.08	12.55	12.66	613,862
01 Sep 21	12.40000 +0.10	12.54	12.01	12.35	666,042
31 Aug 21	12.30000 +0.01	12.56	12.17	12.22	749,450
30 Aug 21	12.29000 -0.44	12.97	12.23	12.94	472,835
27 Aug 21	12.73000 +0.74	12.99	12.12	12.12	924,117
26 Aug 21	11.99000 -0.34	12.33	11.98	12.12	405,595
25 Aug 21	12.33000 +0.07	12.42	12.10	12.21	365,427
24 Aug 21	12.26000 +0.36	12.49	12.10	12.11	383,436
23 Aug 21	11.90000 +0.84	11.99	11.47	11.47	598,167
20 Aug 21	11.06000 +0.08	11.11	10.71	10.84	489,345
19 Aug 21	10.98000 -0.70	11.48	10.71	11.28	1,107,592
18 Aug 21	11.68000 +0.02	12.19	11.62	11.78	713,435
17 Aug 21	11.66000 -0.27	12.09	11.46	11.70	555,114
16 Aug 21	11.93000 -0.34	12.22	11.60	11.95	698,749
13 Aug 21	12.27000 -0.29	12.71	12.19	12.45	515,702
12 Aug 21	12.56000 -0.16	12.97	12.24	12.94	529,626
11 Aug 21	12.72000 -0.04	12.82	12.31	12.61	453,829
10 Aug 21	12.76000 +0.48	12.91	12.24	12.24	581,154
09 Aug 21	12.28000 -0.24	12.45	11.77	12.23	741,651
06 Aug 21	12.52000 +0.47	12.88	12.32	12.32	734,737
05 Aug 21	12.05000 +0.10	12.45	11.93	12.12	718,669
04 Aug 21	11.95000 -1.39	13.04	11.94	12.89	834,669
03 Aug 21	13.34000 +0.36	13.40	12.54	12.94	789,414
02 Aug 21	12.98000 -0.28	14.30	12.96	13.41	915,015
30 Jul 21	13.26000 -0.58	13.90	13.06	13.80	705,306
29 Jul 21	13.84000 +0.35	14.15	13.54	13.70	585,621
28 Jul 21	13.49000 +0.49	13.66	12.79	13.18	685,385
27 Jul 21	13.00000 -0.39	13.37	12.71	13.10	450,002
26 Jul 21	13.39000 +0.38	13.79	13.18	13.23	598,320
23 Jul 21	13.01000 -0.26	13.54	12.67	13.37	486,365
22 Jul 21	13.27000 -0.31	13.54	12.99	13.54	485,207
21 Jul 21	13.58000 +0.97	13.81	13.01	13.19	860,939
20 Jul 21	12.61000 +0.42	13.05	12.04	12.25	973,114
19 Jul 21	12.19000 -0.87	12.64	11.72	12.38	1,501,373
16 Jul 21	13.06000 -0.32	13.74	12.84	13.68	834,702
15 Jul 21	13.38000 -0.64	14.15	13.24	13.76	922,653
14 Jul 21	14.02000 -0.83	15.30	13.94	15.00	669,365
13 Jul 21	14.85000 -0.44	15.30	14.83	15.06	401,369
12 Jul 21	15.29000 -0.06	15.40	14.70	15.00	329,575
09 Jul 21	15.35000 +0.55	15.71	14.96	15.21	628,306
08 Jul 21	14.80000 -0.22	14.96	14.28	14.48	569,753
07 Jul 21	15.02000 -0.17	15.47	14.69	15.07	849,506
06 Jul 21	15.19000 -1.02	16.36	14.87	16.29	756,976
02 Jul 21	16.21000 -0.35	16.37	16.04	16.37	300,184
01 Jul 21	16.56000 +0.99	16.75	16.18	16.26	681,212
30 Jun 21	15.57000 -0.15	16.10	15.55	15.71	786,679
29 Jun 21	15.72000 +0.13	16.16	15.61	15.69	560,257
28 Jun 21	15.59000 -1.13	16.61	15.34	16.60	746,844
25 Jun 21	16.72000 -0.93	17.78	16.64	17.62	2,070,296
24 Jun 21	17.65000 +0.81	17.76	16.67	16.92	725,099
23 Jun 21	16.84000 +0.10	17.47	16.81	17.01	662,401
22 Jun 21	16.74000 -0.10	16.88	16.31	16.58	425,854
21 Jun 21	16.84000 +1.04	16.96	15.93	16.06	768,846
18 Jun 21	15.80000 -0.24	16.27	15.23	15.52	1,873,703
17 Jun 21	16.04000 -0.96	17.10	15.25	17.00	1,280,709
16 Jun 21	17.00000 +0.11	17.44	16.50	16.63	648,672
15 Jun 21	16.89000 +0.73	16.93	16.11	16.16	617,214
14 Jun 21	16.16000 -0.72	17.24	16.05	16.98	720,095
11 Jun 21	16.88000 +0.23	17.30	16.71	17.07	468,942
10 Jun 21	16.65000 -0.24	17.34	16.45	17.15	516,134
09 Jun 21	16.89000 -0.43	17.61	16.77	17.35	661,292
08 Jun 21	17.32000 +0.05	17.82	16.93	17.12	729,857
07 Jun 21	17.27000 -0.42	17.95	17.12	17.79	775,445
04 Jun 21	17.69000 +0.25	17.84	16.92	17.70	910,996
03 Jun 21	17.44000 -0.76	17.69	16.51	17.09	1,958,023
02 Jun 21	18.20000 +2.97	18.20	14.94	15.32	2,574,661
01 Jun 21	15.23000 +0.96	15.46	14.71	14.99	1,169,197
28 May 21	14.27000 -0.11	14.35	13.91	14.35	526,648
27 May 21	14.38000 +0.30	14.53	14.08	14.28	660,162
26 May 21	14.08000 +0.29	14.15	13.52	13.61	1,012,187
25 May 21	13.79000 -0.56	14.41	13.76	14.29	775,135
24 May 21	14.35000 +0.25	14.57	13.99	14.28	658,827
21 May 21	14.10000 +0.11	14.40	13.95	14.34	582,793
20 May 21	13.99000 +0.18	14.14	13.26	13.74	777,579
19 May 21	13.81000 -0.65	14.13	13.54	13.98	714,486
18 May 21	14.46000 -0.78	15.33	14.45	15.32	704,621
17 May 21	15.24000 +0.22	15.27	14.31	14.83	907,010
14 May 21	15.02000 +0.46	15.22	14.58	14.71	787,565
13 May 21	14.56000 +0.32	14.82	13.86	14.10	733,610
12 May 21	14.24000 -0.17	15.19	14.17	14.53	1,136,645
11 May 21	14.41000 +0.37	14.73	13.39	13.52	1,029,538
10 May 21	14.04000 -1.36	15.83	14.03	15.62	1,523,730
07 May 21	15.40000 +1.13	15.55	13.76	13.91	1,432,714
06 May 21	14.27000 +0.36	14.28	13.23	13.87	1,597,583
05 May 21	13.91000 +2.14	13.95	12.33	12.50	2,818,400
04 May 21	11.77000 +0.56	11.85	10.93	11.22	1,325,948
03 May 21	11.21000 +0.46	11.38	11.07	11.14	1,189,635
30 Apr 21	10.75000 -0.39	11.30	10.65	11.06	1,015,073
29 Apr 21	11.14000 -0.37	11.76	10.94	11.42	1,364,661
28 Apr 21	11.51000 +0.94	11.55	10.83	10.83	895,483
27 Apr 21	10.57000 -0.20	10.92	10.15	10.75	869,223
26 Apr 21	10.77000 +0.33	10.94	10.51	10.51	821,271
23 Apr 21	10.44000 +0.28	10.64	9.93	10.13	978,557
22 Apr 21	10.16000 +0.03	10.37	9.91	10.18	648,771
21 Apr 21	10.13000 +0.19	10.15	9.41	9.64	702,135
20 Apr 21	9.94000 -0.89	10.70	9.83	10.66	814,220
19 Apr 21	10.83000 +0.13	10.99	10.59	10.59	667,159
16 Apr 21	10.70000 -0.39	11.44	10.69	11.26	663,192
15 Apr 21	11.09000 -0.20	11.20	10.77	11.20	693,046
14 Apr 21	11.29000 +0.80	11.50	10.57	10.57	885,164
13 Apr 21	10.49000 -0.21	10.76	10.28	10.70	692,458
12 Apr 21	10.70000 -0.16	11.12	10.68	11.00	544,610
09 Apr 21	10.86000 -0.23	11.26	10.75	11.11	672,602
08 Apr 21	11.09000 -0.48	11.58	11.03	11.38	848,041
07 Apr 21	11.57000 -0.05	11.81	11.45	11.67	679,686
06 Apr 21	11.62000 -0.30	12.45	11.60	11.93	594,640
05 Apr 21	11.92000 -0.44	12.41	11.72	12.39	768,143
01 Apr 21	12.36000 +0.94	12.39	11.49	11.64	807,946
31 Mar 21	11.42000 +0.36	11.57	10.95	11.12	1,135,987
30 Mar 21	11.06000 -0.20	11.38	10.99	11.11	539,528
29 Mar 21	11.26000 -0.47	11.80	11.11	11.73	827,016
26 Mar 21	11.73000 +0.34	12.00	11.41	11.86	961,681
25 Mar 21	11.39000 +0.22	11.47	10.54	10.74	1,294,884
24 Mar 21	11.17000 +0.19	11.94	11.17	11.30	1,443,686
23 Mar 21	10.98000 -1.26	11.91	10.89	11.69	1,446,338
22 Mar 21	12.24000 -0.55	12.75	12.06	12.69	855,183
19 Mar 21	12.79000 +0.38	13.03	12.15	12.36	4,225,532
18 Mar 21	12.41000 -1.08	13.38	12.25	13.38	986,401
17 Mar 21	13.49000 +0.06	13.59	13.17	13.30	708,835
16 Mar 21	13.43000 -0.78	14.13	13.22	14.12	1,053,537
15 Mar 21	14.21000 -0.13	14.44	13.83	14.26	673,264
12 Mar 21	14.34000 -0.33	15.01	14.10	14.77	936,150
11 Mar 21	14.67000 -0.20	15.30	14.57	14.95	809,730
10 Mar 21	14.87000 +0.80	14.91	13.96	14.03	1,237,833
09 Mar 21	14.07000 -1.24	15.31	13.86	15.16	1,597,188
08 Mar 21	15.31000 +1.16	15.40	13.82	14.34	2,133,151
05 Mar 21	14.15000 +1.62	14.15	12.79	13.01	1,950,227
04 Mar 21	12.53000 +0.14	13.00	11.90	12.44	1,529,478
03 Mar 21	12.39000 +0.05	12.97	12.38	12.49	1,250,041
02 Mar 21	12.34000 -0.49	13.03	12.29	12.71	1,055,202
01 Mar 21	12.83000 +1.03	12.83	12.07	12.50	1,447,478
26 Feb 21	11.80000 +0.25	12.06	11.06	11.41	1,860,959
25 Feb 21	11.55000 +0.65	12.55	11.00	11.00	2,905,348
24 Feb 21	10.90000 +0.74	10.92	10.27	10.32	1,220,998
23 Feb 21	10.16000 -0.34	10.50	9.59	10.48	1,431,988
22 Feb 21	10.50000 +0.55	10.97	9.86	9.90	865,828
19 Feb 21	9.95000 +0.29	10.12	9.67	9.67	779,171
18 Feb 21	9.66000 -0.35	10.04	9.49	9.96	689,564
17 Feb 21	10.01000 +0.12	10.11	9.51	9.93	658,819
16 Feb 21	9.89000 +0.46	10.12	9.69	9.70	884,348
12 Feb 21	9.43000 +0.01	9.61	9.12	9.26	886,693
11 Feb 21	9.42000 -0.51	9.98	9.34	9.87	822,523
10 Feb 21	9.93000 +0.32	9.94	9.46	9.69	835,296
09 Feb 21	9.61000 -0.35	9.85	9.36	9.79	913,788
08 Feb 21	9.96000 +0.35	10.13	9.77	9.77	731,040
05 Feb 21	9.61000 +0.05	10.00	9.52	9.85	700,575
04 Feb 21	9.56000 +0.30	9.59	9.02	9.34	842,055
03 Feb 21	9.26000 +0.59	9.27	8.67	8.67	962,878
02 Feb 21	8.67000 +0.01	9.04	8.65	9.02	923,889
01 Feb 21	8.66000 +0.21	8.81	8.38	8.49	1,334,039
29 Jan 21	8.45000 -0.49	8.93	8.27	8.87	1,468,906
28 Jan 21	8.94000 +0.22	9.15	8.68	8.91	2,625,154
27 Jan 21	8.72000 -0.78	9.51	8.67	9.23	1,969,672
26 Jan 21	9.50000 -0.22	9.98	9.48	9.88	917,293
25 Jan 21	9.72000 -0.82	10.24	9.43	10.20	1,487,965
22 Jan 21	10.54000 +0.19	10.54	9.91	9.99	1,662,706
21 Jan 21	10.35000 -0.85	11.19	10.18	11.12	1,525,050
20 Jan 21	11.20000 -0.46	11.84	10.91	11.77	975,089
19 Jan 21	11.66000 +0.08	11.83	11.34	11.83	1,508,889
15 Jan 21	11.58000 -0.16	12.08	11.27	12.07	2,269,651
14 Jan 21	11.74000 +0.81	12.05	11.01	11.07	1,441,218
13 Jan 21	10.93000 -0.33	11.27	10.65	11.23	1,090,341
12 Jan 21	11.26000 +1.23	11.26	10.17	10.25	1,175,561
11 Jan 21	10.03000 -0.39	10.39	9.90	10.12	1,273,663
08 Jan 21	10.42000 -0.01	10.66	10.03	10.66	1,199,423
07 Jan 21	10.43000 +0.29	10.84	10.12	10.41	1,921,990
06 Jan 21	10.14000 +0.99	10.24	9.31	9.67	2,605,406
05 Jan 21	9.15000 +0.92	9.43	8.25	8.25	1,849,810
04 Jan 21	8.23000 +0.28	8.42	7.93	8.11	1,101,248
31 Dec 20	7.95000 -0.01	8.11	7.81	7.88	617,997
30 Dec 20	7.96000 -0.04	8.19	7.88	7.94	610,336
29 Dec 20	8.00000 +0.03	8.14	7.77	8.08	627,803
28 Dec 20	7.97000 -0.18	8.36	7.94	8.25	515,052
24 Dec 20	8.15000 -0.11	8.30	7.88	8.30	396,222
23 Dec 20	8.26000 +0.37	8.55	7.97	8.05	917,735
22 Dec 20	7.89000 -0.27	8.15	7.80	8.11	1,001,225
21 Dec 20	8.16000 -0.10	8.22	7.69	7.85	1,253,129
18 Dec 20	8.26000 -0.45	8.76	8.20	8.68	2,345,668
17 Dec 20	8.71000 -0.14	8.89	8.65	8.88	1,399,680
16 Dec 20	8.85000 +0.20	8.90	8.47	8.70	1,327,918
15 Dec 20	8.65000 +0.40	8.67	8.13	8.44	1,360,862
14 Dec 20	8.25000 +0.05	8.50	8.01	8.45	1,675,045
11 Dec 20	8.20000 -0.11	8.25	7.99	8.19	1,214,080
10 Dec 20	8.31000 +0.66	8.50	7.59	7.61	1,193,585
09 Dec 20	7.65000 +0.02	8.06	7.47	7.65	1,395,939
08 Dec 20	7.63000 +0.34	7.63	7.11	7.11	828,004
07 Dec 20	7.29000 -0.32	7.46	7.14	7.44	686,253
04 Dec 20	7.61000 +0.87	7.62	6.86	7.00	1,138,896
03 Dec 20	6.74000 +0.04	6.90	6.59	6.73	857,151
02 Dec 20	6.70000 +0.22	6.90	6.25	6.46	1,196,146
01 Dec 20	6.48000 +0.41	6.55	6.25	6.32	1,097,087
30 Nov 20	6.07000 -0.65	6.68	6.00	6.68	1,427,393
27 Nov 20	6.72000 -0.41	7.08	6.50	7.06	780,250
25 Nov 20	7.13000 -0.35	7.45	7.05	7.32	1,157,380
24 Nov 20	7.48000 +0.59	7.69	7.08	7.35	1,632,938
23 Nov 20	6.89000 +0.52	6.90	6.47	6.59	1,693,258
20 Nov 20	6.37000 -0.34	6.66	6.31	6.62	1,282,601
19 Nov 20	6.71000 +0.38	6.72	6.22	6.26	1,053,892
18 Nov 20	6.33000 +0.10	6.83	6.29	6.29	1,467,267
17 Nov 20	6.23000 +0.29	6.24	5.62	5.71	1,748,468
16 Nov 20	5.94000 +0.60	6.02	5.60	5.72	1,428,953
13 Nov 20	5.34000 +0.26	5.48	5.14	5.14	662,903
12 Nov 20	5.08000 -0.31	5.34	5.04	5.19	1,116,141
11 Nov 20	5.39000 -0.16	5.67	5.20	5.61	1,113,575
10 Nov 20	5.55000 -0.10	5.76	5.41	5.70	1,877,671
09 Nov 20	5.65000 +1.39	5.86	4.88	4.88	2,724,070
06 Nov 20	4.26000 -0.14	4.49	4.26	4.43	708,295
05 Nov 20	4.40000 +0.04	4.53	4.33	4.33	797,011
04 Nov 20	4.36000 -0.06	4.48	4.07	4.35	1,276,505
03 Nov 20	4.42000 +0.19	4.72	4.31	4.43	1,195,926
02 Nov 20	4.23000 +0.15	4.35	3.99	4.14	1,530,934
30 Oct 20	4.08000 +0.23	4.13	3.83	3.85	1,652,079
29 Oct 20	3.85000 +0.29	3.86	3.35	3.49	2,077,945
28 Oct 20	3.56000 -0.30	3.71	3.55	3.67	935,092
27 Oct 20	3.86000 -0.04	3.96	3.73	3.88	861,560
26 Oct 20	3.90000 -0.21	4.09	3.86	4.04	898,699
23 Oct 20	4.11000 +0.04	4.23	4.04	4.11	729,809
22 Oct 20	4.07000 +0.20	4.11	3.91	3.91	1,219,768
21 Oct 20	3.87000 -0.09	4.03	3.84	3.92	694,320
20 Oct 20	3.96000 +0.09	4.05	3.91	3.96	1,054,353
19 Oct 20	3.87000 +0.03	4.09	3.80	3.89	797,324
16 Oct 20	3.84000 -0.25	4.10	3.82	4.04	775,575
15 Oct 20	4.09000 +0.05	4.10	3.76	3.93	1,021,912
14 Oct 20	4.04000 +0.12	4.19	3.94	3.95	789,797
13 Oct 20	3.92000 -0.07	4.03	3.90	3.99	711,453
12 Oct 20	3.99000 -0.04	4.04	3.88	4.03	722,792
09 Oct 20	4.03000 -0.02	4.19	3.97	4.10	847,780
08 Oct 20	4.05000 +0.30	4.06	3.75	3.80	1,127,428
07 Oct 20	3.75000 +0.09	3.80	3.56	3.68	1,378,959
06 Oct 20	3.66000 -0.09	3.96	3.62	3.85	1,327,662
05 Oct 20	3.75000 +0.10	3.89	3.67	3.79	1,256,660
02 Oct 20	3.65000 +0.17	3.73	3.31	3.39	1,625,970
01 Oct 20	3.48000 -0.04	3.56	3.36	3.51	1,423,007
30 Sep 20	3.52000 -0.01	3.75	3.51	3.59	1,712,376
29 Sep 20	3.53000 -0.15	3.69	3.34	3.67	1,628,182
28 Sep 20	3.68000 +0.13	3.82	3.65	3.66	1,445,754
25 Sep 20	3.55000 -0.07	3.66	3.41	3.57	2,215,369
24 Sep 20	3.62000 +0.03	3.78	3.43	3.57	1,455,776
23 Sep 20	3.59000 -0.35	4.03	3.59	3.93	1,182,686
22 Sep 20	3.94000 +0.02	4.09	3.85	3.90	1,427,691
21 Sep 20	3.92000 -0.25	4.04	3.80	3.99	1,124,467
18 Sep 20	4.17000 -0.08	4.36	4.08	4.28	2,925,637
17 Sep 20	4.25000 -0.17	4.33	4.16	4.30	892,920
16 Sep 20	4.42000 +0.23	4.57	4.05	4.20	1,498,461
15 Sep 20	4.19000 +0.24	4.28	3.99	4.03	1,384,325
14 Sep 20	3.95000 -0.04	4.07	3.77	4.05	1,171,004
11 Sep 20	3.99000 -0.08	4.13	3.90	4.13	1,159,864
10 Sep 20	4.07000 -0.37	4.54	4.07	4.54	1,329,859
09 Sep 20	4.44000 -0.25	4.74	4.41	4.72	883,923
08 Sep 20	4.69000 -0.63	5.19	4.69	5.16	1,568,418
04 Sep 20	5.32000 -0.01	5.41	5.10	5.39	1,103,487
03 Sep 20	5.33000 +0.13	5.45	5.11	5.12	1,292,642
02 Sep 20	5.20000 -0.15	5.33	5.13	5.28	1,225,613
01 Sep 20	5.35000 -0.04	5.39	5.12	5.26	1,428,132
31 Aug 20	5.39000 -0.03	5.49	5.24	5.43	1,987,470
28 Aug 20	5.42000 +0.13	5.43	5.14	5.30	1,076,960
27 Aug 20	5.29000 +0.11	5.34	5.11	5.23	1,076,755
26 Aug 20	5.18000 -0.18	5.61	5.13	5.57	1,243,620
25 Aug 20	5.36000 -0.04	5.66	5.28	5.53	1,227,654
24 Aug 20	5.40000 +0.38	5.43	4.96	5.09	1,759,315
21 Aug 20	5.02000 -0.32	5.35	4.95	5.30	1,426,860
20 Aug 20	5.34000 -0.42	5.68	5.32	5.66	1,277,075
19 Aug 20	5.76000 -0.15	5.99	5.66	5.87	909,193
18 Aug 20	5.91000 -0.21	6.15	5.89	6.07	749,916
17 Aug 20	6.12000 +0.05	6.16	5.91	5.97	941,281
14 Aug 20	6.07000 +0.03	6.15	5.88	5.90	544,551
13 Aug 20	6.04000 -0.10	6.20	5.95	6.20	700,385
12 Aug 20	6.14000 -0.08	6.39	6.09	6.39	992,346
11 Aug 20	6.22000 +0.08	6.55	6.20	6.40	1,170,264
10 Aug 20	6.14000 +0.27	6.30	5.88	5.89	1,126,721
07 Aug 20	5.87000 +0.21	5.88	5.62	5.64	1,265,671
06 Aug 20	5.66000 -0.43	6.07	5.61	6.04	1,185,774
05 Aug 20	6.09000 +0.49	6.09	5.70	5.77	1,639,364
04 Aug 20	5.60000 +0.11	5.69	5.48	5.53	1,346,134
03 Aug 20	5.49000 -0.13	5.66	5.42	5.55	1,776,287
31 Jul 20	5.62000 -0.04	5.80	5.49	5.62	1,672,858
30 Jul 20	5.66000 -0.54	5.98	5.42	5.95	2,173,239
29 Jul 20	6.20000 +0.48	6.20	5.64	5.70	1,391,218
28 Jul 20	5.72000 -0.26	6.09	5.67	5.93	1,207,367
27 Jul 20	5.98000 +0.07	6.05	5.74	5.90	1,671,147
24 Jul 20	5.91000 +0.10	6.05	5.69	5.81	1,414,346
23 Jul 20	5.81000 +0.06	5.89	5.61	5.67	2,096,690
22 Jul 20	5.75000 -0.46	5.96	5.55	5.96	2,133,142
21 Jul 20	6.21000 +0.72	6.28	5.56	5.67	3,163,724
20 Jul 20	5.49000 -0.31	5.76	5.38	5.74	1,527,997
17 Jul 20	5.80000 -0.26	6.16	5.77	6.05	740,100
16 Jul 20	6.06000 -0.03	6.15	5.77	6.00	794,600
15 Jul 20	6.09000 +0.34	6.18	5.90	5.99	1,457,800
14 Jul 20	5.75000 +0.36	5.76	5.25	5.36	2,150,400
13 Jul 20	5.39000 -0.43	5.92	5.38	5.92	1,603,600
10 Jul 20	5.82000 +0.14	5.84	5.56	5.68	1,141,000
09 Jul 20	5.68000 -0.49	6.12	5.65	6.12	1,835,300
08 Jul 20	6.17000 +0.18	6.22	5.82	5.97	979,500
07 Jul 20	5.99000 -0.29	6.19	5.96	6.05	736,300
06 Jul 20	6.28000 +0.25	6.42	5.97	6.24	1,197,700
02 Jul 20	6.03000 +0.00	6.38	5.97	6.25	981,600
01 Jul 20	6.03000 -0.36	6.55	5.95	6.38	1,109,700
30 Jun 20	6.39000 +0.34	6.50	5.81	5.98	1,671,300
29 Jun 20	6.05000 +0.03	6.25	5.93	6.03	1,243,500
26 Jun 20	6.02000 -0.38	6.27	5.91	6.27	1,537,805
25 Jun 20	6.40000 +0.34	6.43	5.82	5.90	1,631,798
24 Jun 20	6.06000 -0.72	6.61	5.83	6.58	1,234,987
23 Jun 20	6.78000 +0.07	6.88	6.59	6.88	944,350
22 Jun 20	6.71000 +0.03	6.84	6.44	6.73	1,024,939
19 Jun 20	6.68000 -0.19	7.23	6.65	7.13	2,529,299
18 Jun 20	6.87000 +0.11	7.09	6.50	6.63	733,712
17 Jun 20	6.76000 -0.58	7.36	6.76	7.36	932,592
16 Jun 20	7.34000 +0.11	7.90	7.13	7.85	1,952,741
15 Jun 20	7.23000 +0.24	7.30	6.41	6.48	1,287,738
12 Jun 20	6.99000 +0.40	7.28	6.69	7.15	1,246,461
11 Jun 20	6.59000 -0.95	7.17	6.20	6.79	2,080,191
10 Jun 20	7.54000 -0.69	8.28	7.40	8.03	1,369,948
09 Jun 20	8.23000 -0.61	8.50	7.98	8.15	1,841,190
08 Jun 20	8.84000 +1.01	8.95	8.30	8.32	2,203,416
05 Jun 20	7.83000 +0.88	8.10	7.52	7.65	2,359,905
04 Jun 20	6.95000 +0.51	7.09	6.33	6.39	2,079,983
03 Jun 20	6.44000 +0.01	6.72	6.40	6.60	2,267,905
02 Jun 20	6.43000 +0.27	6.61	6.21	6.21	1,801,006
01 Jun 20	6.16000 -0.26	6.53	6.07	6.48	2,345,429
29 May 20	6.42000 +0.13	6.48	5.87	6.14	2,568,033
28 May 20	6.29000 +0.27	6.64	6.03	6.14	2,011,909
27 May 20	6.02000 +0.17	6.12	5.64	6.01	1,493,900
26 May 20	5.85000 +0.58	5.89	5.48	5.50	2,127,572
22 May 20	5.27000 -0.15	5.37	5.11	5.34	947,418
21 May 20	5.42000 +0.06	5.45	5.15	5.39	1,365,170
20 May 20	5.36000 +0.33	5.54	5.15	5.17	1,558,994
19 May 20	5.03000 -0.73	5.80	5.00	5.80	2,220,249
18 May 20	5.76000 +1.05	5.78	4.89	5.00	2,646,676
15 May 20	4.71000 -0.06	4.94	4.54	4.69	1,445,674
14 May 20	4.77000 +0.13	5.25	4.32	4.54	2,301,229
13 May 20	4.64000 -0.24	4.91	4.38	4.88	1,799,222
12 May 20	4.88000 +0.15	5.21	4.47	4.76	2,347,212
11 May 20	4.73000 +0.01	4.76	4.29	4.72	1,630,389
08 May 20	4.72000 +0.30	4.80	4.32	4.56	1,864,151
07 May 20	4.42000 +0.19	4.53	4.25	4.44	1,127,108
06 May 20	4.23000 -0.50	4.80	4.17	4.75	1,147,509
05 May 20	4.73000 +0.15	5.21	4.66	4.85	2,696,625
04 May 20	4.58000 +0.42	4.62	3.95	4.05	2,052,654
01 May 20	4.16000 -0.98	5.11	4.05	5.01	2,707,471
30 Apr 20	5.14000 -0.05	5.60	4.65	5.60	2,900,025
29 Apr 20	5.19000 +0.60	5.25	4.60	4.84	2,040,451
28 Apr 20	4.59000 +0.34	4.69	4.31	4.36	1,602,220
27 Apr 20	4.25000 -0.21	4.33	3.70	4.01	2,818,391
24 Apr 20	4.46000 +0.26	4.98	4.08	4.56	3,743,573
23 Apr 20	4.20000 +0.57	4.30	3.69	3.76	2,366,336
22 Apr 20	3.63000 +0.23	3.71	3.48	3.56	1,678,100
21 Apr 20	3.40000 +0.20	3.47	2.95	3.03	1,494,664
20 Apr 20	3.20000 -0.29	3.51	3.06	3.22	1,997,870
17 Apr 20	3.49000 +0.58	3.54	2.97	3.04	2,530,883
16 Apr 20	2.91000 -0.43	3.42	2.91	3.37	1,772,661
15 Apr 20	3.34000 -0.43	3.53	3.26	3.50	1,072,372
14 Apr 20	3.77000 -0.04	3.98	3.57	3.85	1,955,719
13 Apr 20	3.81000 -0.30	4.40	3.71	4.26	2,253,480
09 Apr 20	4.11000 +0.27	4.45	3.76	4.10	2,969,969
08 Apr 20	3.84000 +0.12	4.00	3.59	3.90	1,500,559
07 Apr 20	3.72000 +0.36	4.05	3.50	3.68	3,166,377
06 Apr 20	3.36000 +0.52	3.37	3.00	3.01	1,730,914
03 Apr 20	2.84000 -0.18	3.25	2.68	3.12	2,136,033
02 Apr 20	3.02000 +0.28	3.20	2.71	2.80	2,334,617
01 Apr 20	2.74000 -0.20	2.93	2.45	2.85	3,235,168
31 Mar 20	2.94000 -0.53	3.78	2.78	3.51	3,103,161
30 Mar 20	3.47000 -0.35	3.70	3.25	3.58	2,067,299
27 Mar 20	3.82000 -0.03	3.90	3.35	3.70	2,504,677
26 Mar 20	3.85000 -0.06	4.12	3.43	3.91	2,342,789
25 Mar 20	3.91000 -0.27	5.15	3.85	4.60	3,665,237
24 Mar 20	4.18000 +1.23	4.21	3.11	3.24	2,228,973
23 Mar 20	2.95000 +0.06	3.31	2.93	3.00	2,220,803
20 Mar 20	2.89000 +0.03	3.49	2.87	3.08	4,862,321
19 Mar 20	2.86000 +0.78	3.19	2.03	2.12	3,792,057
18 Mar 20	2.08000 -0.18	2.44	2.01	2.09	3,312,562
17 Mar 20	2.26000 -0.07	2.41	2.01	2.33	3,810,951
16 Mar 20	2.33000 -0.90	3.25	2.24	3.03	4,392,441
13 Mar 20	3.23000 +0.08	3.59	2.65	3.46	4,395,141
12 Mar 20	3.15000 -0.42	3.43	3.01	3.22	5,191,747
11 Mar 20	3.57000 -1.00	4.64	3.50	4.64	5,192,202
10 Mar 20	4.57000 -0.24	5.34	4.32	5.31	5,421,214
09 Mar 20	4.81000 -3.36	5.66	3.83	5.28	4,779,818
06 Mar 20	8.17000 -1.20	9.16	8.15	8.87	1,561,338
05 Mar 20	9.37000 -1.01	10.14	9.24	10.05	1,775,006
04 Mar 20	10.38000 -0.20	10.81	10.00	10.80	1,721,036
03 Mar 20	10.58000 -0.15	10.85	10.12	10.68	2,318,328
02 Mar 20	10.73000 +0.19	10.76	10.10	10.76	1,896,105
28 Feb 20	10.54000 +0.31	10.54	9.74	9.83	2,208,299
27 Feb 20	10.23000 -0.71	10.72	10.06	10.51	1,818,666
26 Feb 20	10.94000 -0.17	11.30	10.73	11.20	1,635,537
25 Feb 20	11.11000 -0.81	13.69	11.05	13.50	2,958,791
24 Feb 20	11.92000 -1.05	12.47	11.43	12.26	1,494,311
21 Feb 20	12.97000 -0.60	13.36	12.38	13.32	1,672,270
20 Feb 20	13.57000 +0.18	13.87	13.40	13.43	1,138,947
19 Feb 20	13.39000 +0.12	13.58	13.09	13.39	1,344,356
18 Feb 20	13.27000 -0.21	13.41	12.79	13.27	845,475
14 Feb 20	13.48000 +0.45	13.50	12.96	13.08	888,655
13 Feb 20	13.03000 -0.21	13.36	12.77	13.15	1,135,809
12 Feb 20	13.24000 +0.37	13.58	13.07	13.27	1,330,231
11 Feb 20	12.87000 +0.34	13.30	12.76	12.97	809,543
10 Feb 20	12.53000 -0.30	12.68	12.31	12.68	868,928
07 Feb 20	12.83000 -0.92	13.63	12.82	13.56	698,506
06 Feb 20	13.75000 +0.02	13.93	13.40	13.79	957,981
05 Feb 20	13.73000 +0.60	13.87	13.33	13.45	1,064,115
04 Feb 20	13.13000 +0.38	13.22	12.91	13.09	1,104,884
03 Feb 20	12.75000 +0.34	12.94	12.33	12.35	1,188,085
31 Jan 20	12.41000 -0.44	12.59	12.05	12.54	1,503,854
30 Jan 20	12.85000 +0.04	12.89	12.47	12.54	1,018,390
29 Jan 20	12.81000 -0.12	13.20	12.79	13.04	909,773
28 Jan 20	12.93000 +0.26	12.99	12.60	12.78	1,063,716
27 Jan 20	12.67000 -0.66	13.02	12.67	12.95	1,168,382
24 Jan 20	13.33000 -0.92	14.18	13.09	14.18	1,191,540
23 Jan 20	14.25000 -0.08	14.37	13.80	14.16	1,149,840
22 Jan 20	14.33000 -0.07	14.49	14.16	14.32	1,164,271
21 Jan 20	14.40000 -0.37	14.73	14.31	14.57	1,164,593
17 Jan 20	14.77000 -0.18	15.08	14.73	15.04	936,453
16 Jan 20	14.95000 +0.10	15.35	14.88	14.99	994,567
15 Jan 20	14.85000 -0.59	15.35	14.73	15.20	1,258,475
14 Jan 20	15.44000 -0.28	15.60	15.16	15.50	1,188,200
13 Jan 20	15.72000 -0.24	15.94	15.54	15.91	1,398,966
10 Jan 20	15.96000 +0.40	15.99	15.38	15.49	1,444,879
09 Jan 20	15.56000 +0.71	15.57	14.78	14.85	1,229,362
08 Jan 20	14.85000 -0.13	15.14	14.70	14.97	1,219,439
07 Jan 20	14.98000 +0.13	15.08	14.56	14.79	1,373,246
06 Jan 20	14.85000 -0.26	15.24	14.54	15.03	1,471,134
03 Jan 20	15.11000 +0.33	15.41	14.83	15.07	1,523,640
02 Jan 20	14.78000 -0.13	15.13	14.36	15.06	2,081,445
31 Dec 19	14.91000 +0.01	15.15	14.65	14.71	1,590,002
30 Dec 19	14.90000 +0.02	15.09	14.83	14.86	1,018,860
27 Dec 19	14.88000 -0.21	15.21	14.84	15.15	674,931
26 Dec 19	15.09000 -0.05	15.35	15.00	15.26	404,246
24 Dec 19	15.14000 +0.05	15.41	15.03	15.12	286,482
23 Dec 19	15.09000 +0.34	15.11	14.65	14.73	952,272
20 Dec 19	14.75000 -0.33	15.20	14.64	15.20	2,785,540
19 Dec 19	15.08000 +0.03	15.21	14.96	15.01	1,333,775
18 Dec 19	15.05000 +0.24	15.26	14.75	14.75	1,287,453
17 Dec 19	14.81000 +0.50	14.97	14.49	14.81	1,569,225
16 Dec 19	14.31000 +0.12	14.68	14.25	14.31	1,007,748
13 Dec 19	14.19000 -0.24	14.64	14.09	14.31	1,479,868
12 Dec 19	14.43000 +0.96	14.84	13.79	13.80	1,707,744
11 Dec 19	13.47000 +0.31	13.51	13.10	13.19	739,606
10 Dec 19	13.16000 -0.20	13.53	13.07	13.37	572,062
09 Dec 19	13.36000 -0.33	13.68	13.28	13.55	952,012
06 Dec 19	13.69000 +0.45	13.76	13.33	13.33	1,408,309
05 Dec 19	13.24000 -0.17	13.62	13.17	13.56	1,924,257
04 Dec 19	13.41000 +0.22	13.81	13.01	13.29	1,541,590
03 Dec 19	13.19000 -0.37	13.41	12.90	13.32	1,423,974
02 Dec 19	13.56000 +0.15	13.68	13.31	13.54	1,940,409
29 Nov 19	13.41000 -0.36	13.64	13.39	13.62	313,527
27 Nov 19	13.77000 +0.19	13.80	13.42	13.63	739,434
26 Nov 19	13.58000 -0.41	14.05	13.53	13.94	780,263
25 Nov 19	13.99000 +0.51	14.00	13.33	13.45	790,354
22 Nov 19	13.48000 -0.07	13.85	13.28	13.64	852,845
21 Nov 19	13.55000 +0.23	13.65	13.26	13.42	1,152,393
20 Nov 19	13.32000 -0.02	13.60	13.11	13.31	1,085,796
19 Nov 19	13.34000 -0.07	13.51	13.10	13.42	1,084,777
18 Nov 19	13.41000 -0.31	13.58	13.22	13.55	721,298
15 Nov 19	13.72000 +0.28	13.81	13.45	13.57	956,860
14 Nov 19	13.44000 -0.02	13.67	13.40	13.43	708,040
13 Nov 19	13.46000 -0.60	13.93	13.46	13.88	766,759
12 Nov 19	14.06000 +0.05	14.41	13.89	14.12	1,061,011
11 Nov 19	14.01000 -0.28	14.13	13.70	13.95	660,587
08 Nov 19	14.29000 -0.14	14.31	13.92	14.29	1,027,602
07 Nov 19	14.43000 +0.03	15.07	14.24	14.67	1,753,799
06 Nov 19	14.40000 -0.17	14.71	14.09	14.49	1,554,438
05 Nov 19	14.57000 -0.31	15.14	14.51	14.99	1,923,122
04 Nov 19	14.88000 +0.23	15.30	14.78	14.90	20,420,712
01 Nov 19	14.65000 +0.49	14.94	14.06	14.30	2,752,917
31 Oct 19	14.16000 +0.58	14.56	13.45	13.65	4,344,935
30 Oct 19	13.58000 -0.41	13.92	13.24	13.92	1,175,234
29 Oct 19	13.99000 +0.28	14.12	13.34	13.53	991,514
28 Oct 19	13.71000 -0.16	14.11	13.46	14.00	784,885
25 Oct 19	13.87000 +0.14	14.18	13.75	13.79	978,864
24 Oct 19	13.73000 -0.47	14.32	13.65	14.23	929,511
23 Oct 19	14.20000 +0.18	14.43	13.79	13.95	892,347
22 Oct 19	14.02000 +0.40	14.25	13.38	13.66	1,127,967
21 Oct 19	13.62000 +0.33	13.88	13.36	13.42	1,006,851
18 Oct 19	13.29000 -0.47	13.99	13.22	13.78	1,383,057
17 Oct 19	13.76000 -0.23	14.22	13.72	14.08	884,769
16 Oct 19	13.99000 -0.07	14.37	13.94	13.99	1,013,145
15 Oct 19	14.06000 -0.14	14.59	13.99	14.27	821,480
14 Oct 19	14.20000 -0.04	14.31	13.72	13.92	891,021
11 Oct 19	14.24000 +0.76	14.47	13.61	13.72	1,164,660
10 Oct 19	13.48000 +0.44	13.57	13.06	13.11	1,336,399
09 Oct 19	13.04000 +0.55	13.10	12.80	12.98	942,121
08 Oct 19	12.49000 -0.35	12.95	12.19	12.66	1,433,150
07 Oct 19	12.84000 -0.20	13.32	12.83	13.01	1,145,930
04 Oct 19	13.04000 -0.23	13.42	12.84	13.34	601,490
03 Oct 19	13.27000 +0.19	13.37	12.84	12.94	1,031,005
02 Oct 19	13.08000 +0.00	13.25	12.76	12.97	1,088,290
01 Oct 19	13.08000 -0.47	13.98	13.01	13.67	1,351,880
30 Sep 19	13.55000 +0.25	13.64	13.19	13.19	1,348,755
27 Sep 19	13.30000 -0.40	13.81	13.16	13.54	1,230,997
26 Sep 19	13.70000 -0.25	13.86	13.47	13.82	1,034,380
25 Sep 19	13.95000 +0.51	14.04	13.21	13.21	1,179,860
24 Sep 19	13.44000 -0.77	14.14	13.39	14.11	1,367,459
23 Sep 19	14.21000 +0.42	14.31	13.64	13.64	1,147,360
20 Sep 19	13.79000 -0.13	14.21	13.66	13.94	4,097,855
19 Sep 19	13.92000 -0.54	14.76	13.88	14.70	1,837,393
18 Sep 19	14.46000 -0.35	15.01	14.26	14.65	1,910,293
17 Sep 19	14.81000 -0.77	15.39	14.67	15.33	1,213,717
16 Sep 19	15.58000 +0.81	15.90	15.01	15.79	1,561,120
13 Sep 19	14.77000 +0.01	15.27	14.64	15.00	911,235
12 Sep 19	14.76000 -0.44	15.20	13.87	14.70	1,215,542
11 Sep 19	15.20000 +0.15	15.39	14.67	15.05	1,366,495
10 Sep 19	15.05000 +0.32	15.71	14.85	14.91	1,280,300
09 Sep 19	14.73000 +1.23	14.73	13.62	13.70	1,379,542
06 Sep 19	13.50000 +0.00	13.58	13.17	13.36	892,795
05 Sep 19	13.50000 +0.56	13.64	13.17	13.22	1,106,300
04 Sep 19	12.94000 +0.55	12.94	12.54	12.81	1,067,383
03 Sep 19	12.39000 -0.57	12.78	12.23	12.56	941,401
30 Aug 19	12.96000 -0.22	13.37	12.85	13.23	683,500
29 Aug 19	13.18000 +0.54	13.46	12.84	12.84	688,989
28 Aug 19	12.64000 +0.35	12.89	12.29	12.36	916,665
27 Aug 19	12.29000 -0.15	12.70	12.00	12.60	1,043,276
26 Aug 19	12.44000 -0.11	12.76	12.37	12.69	1,224,169
23 Aug 19	12.55000 -0.73	13.09	12.45	12.92	1,496,082
22 Aug 19	13.28000 +0.00	13.55	13.22	13.38	1,203,662
21 Aug 19	13.28000 +0.27	13.44	13.03	13.31	920,593
20 Aug 19	13.01000 +0.29	13.12	12.53	12.64	1,269,257
19 Aug 19	12.72000 +0.65	12.89	12.20	12.37	944,050
16 Aug 19	12.07000 +0.49	12.12	11.49	11.63	984,205
15 Aug 19	11.58000 -0.35	11.74	11.38	11.74	1,500,999
14 Aug 19	11.93000 -0.66	12.32	11.76	12.14	1,466,642
13 Aug 19	12.59000 +0.21	13.00	12.06	12.19	1,359,897
12 Aug 19	12.38000 +0.03	12.47	11.92	12.22	1,126,022
09 Aug 19	12.35000 -0.74	13.25	12.34	13.06	1,123,211
08 Aug 19	13.09000 +0.07	13.27	12.70	13.19	769,373
07 Aug 19	13.02000 +0.05	13.16	12.30	12.50	1,313,821
06 Aug 19	12.97000 -0.53	13.84	12.57	13.57	1,043,859
05 Aug 19	13.50000 -0.89	13.97	13.42	13.84	1,328,636
02 Aug 19	14.39000 -0.64	15.19	14.08	15.06	1,024,309
01 Aug 19	15.03000 -0.42	15.45	14.61	14.69	2,144,357
31 Jul 19	15.45000 -0.03	16.24	15.34	15.53	1,896,012
30 Jul 19	15.48000 +0.50	15.52	14.61	14.78	1,706,206
29 Jul 19	14.98000 -1.10	16.00	14.63	15.79	1,828,502
26 Jul 19	16.08000 +0.44	16.18	14.67	15.57	2,691,461
25 Jul 19	15.64000 -3.68	18.00	15.36	17.86	3,415,988
24 Jul 19	19.32000 +0.46	19.46	18.67	18.73	895,446
23 Jul 19	18.86000 +0.23	18.99	18.36	18.66	952,865
22 Jul 19	18.63000 +0.73	18.74	18.06	18.11	1,425,001
19 Jul 19	17.90000 -0.20	18.03	17.68	18.03	1,231,761
18 Jul 19	18.10000 +0.12	18.16	17.68	17.96	1,817,412
17 Jul 19	17.98000 -0.90	18.86	17.85	18.76	988,116
16 Jul 19	18.88000 -0.17	19.34	18.71	19.03	971,791
15 Jul 19	19.05000 -0.50	19.95	18.98	19.61	1,197,001
12 Jul 19	19.55000 -0.63	20.42	19.48	20.29	1,554,428
11 Jul 19	20.18000 -0.14	20.52	19.92	20.39	781,769
10 Jul 19	20.32000 +0.72	20.48	19.20	19.85	1,711,998
09 Jul 19	19.60000 +0.18	19.70	19.23	19.26	1,461,436
08 Jul 19	19.42000 -0.43	19.99	19.25	19.73	1,027,307
05 Jul 19	19.85000 +0.09	19.97	19.31	19.55	439,992
03 Jul 19	19.76000 +0.02	19.76	18.97	19.76	452,988
02 Jul 19	19.74000 -0.41	20.30	19.50	20.17	1,285,042
01 Jul 19	20.15000 -0.24	21.29	20.15	21.29	1,016,538
28 Jun 19	20.39000 +0.83	20.42	19.72	19.77	1,779,932
27 Jun 19	19.56000 -0.13	20.02	19.39	19.64	1,059,681
26 Jun 19	19.69000 +0.64	19.83	19.03	19.36	1,233,530
25 Jun 19	19.05000 +0.48	19.35	18.41	18.58	1,295,332
24 Jun 19	18.57000 -0.55	19.47	18.56	19.07	1,234,285
21 Jun 19	19.12000 -0.18	19.54	18.97	19.26	2,186,559
20 Jun 19	19.30000 -0.11	20.13	19.23	19.89	1,099,154
19 Jun 19	19.41000 +1.04	19.56	18.28	18.46	1,368,999
18 Jun 19	18.37000 +0.73	18.50	17.77	17.78	1,016,673
17 Jun 19	17.64000 +1.01	17.76	16.58	16.58	1,108,320
14 Jun 19	16.63000 -0.58	17.23	16.49	17.23	1,093,148
13 Jun 19	17.21000 +0.93	17.27	16.49	16.74	1,336,914
12 Jun 19	16.28000 -0.89	16.95	16.16	16.95	887,355
11 Jun 19	17.17000 +0.02	17.57	16.96	17.40	813,215
10 Jun 19	17.15000 +0.62	17.51	16.52	16.52	1,000,367
07 Jun 19	16.53000 +0.15	16.64	16.02	16.53	1,522,439
06 Jun 19	16.38000 -0.44	17.12	16.33	16.80	1,088,393
05 Jun 19	16.82000 +0.10	16.91	16.28	16.58	733,305
04 Jun 19	16.72000 +0.38	16.88	16.49	16.60	810,870
03 Jun 19	16.34000 -0.06	16.74	16.25	16.55	1,181,462
31 May 19	16.40000 -0.17	16.60	16.10	16.23	800,595
30 May 19	16.57000 -0.35	17.14	16.44	16.87	751,560
29 May 19	16.92000 +0.25	16.97	16.28	16.36	877,959
28 May 19	16.67000 -0.12	17.02	16.55	16.83	959,167
24 May 19	16.79000 -0.13	17.21	16.74	17.21	560,327
23 May 19	16.92000 -0.78	17.35	16.60	17.16	1,172,539
22 May 19	17.70000 -0.83	18.56	17.30	18.31	1,240,345
21 May 19	18.53000 -0.02	18.84	18.43	18.68	930,113
20 May 19	18.55000 +0.13	18.66	18.21	18.33	556,709
17 May 19	18.42000 -0.56	18.98	18.39	18.75	660,808
16 May 19	18.98000 -0.15	19.24	18.82	19.23	742,178
15 May 19	19.13000 +0.76	19.24	17.97	18.05	1,008,362
14 May 19	18.37000 +0.72	18.55	17.85	17.85	662,393
13 May 19	17.65000 -1.06	18.86	17.38	18.40	1,294,961
10 May 19	18.71000 -0.31	19.13	18.28	18.90	1,246,929
09 May 19	19.02000 -0.33	19.17	18.52	19.13	1,082,276
08 May 19	19.35000 +0.15	19.82	19.27	19.27	1,257,964
07 May 19	19.20000 -0.41	19.78	18.91	19.61	1,341,565
06 May 19	19.61000 +0.46	19.75	18.74	18.88	917,706
03 May 19	19.15000 -0.26	19.68	19.13	19.49	845,506
02 May 19	19.41000 -0.05	19.70	19.03	19.25	1,214,076
01 May 19	19.46000 +0.26	20.00	19.36	19.48	1,734,468
30 Apr 19	19.20000 +1.89	19.63	18.02	18.36	2,007,411
29 Apr 19	17.31000 +0.07	17.64	17.11	17.18	1,496,558
26 Apr 19	17.24000 +0.26	17.31	16.55	16.79	1,723,466
25 Apr 19	16.98000 -0.47	17.46	16.98	17.44	1,067,641
24 Apr 19	17.45000 -0.47	18.00	17.32	17.86	1,458,841
23 Apr 19	17.92000 +0.07	18.24	17.65	17.83	1,297,394
22 Apr 19	17.85000 +0.60	17.94	17.22	17.57	1,272,913
18 Apr 19	17.25000 +0.03	17.55	17.23	17.25	1,024,245
17 Apr 19	17.22000 +0.16	17.47	17.05	17.25	718,786
16 Apr 19	17.06000 +0.36	17.13	16.46	16.84	1,192,230
15 Apr 19	16.70000 -0.12	16.93	16.54	16.69	466,969
12 Apr 19	16.82000 -0.09	17.44	16.74	17.40	1,085,479
11 Apr 19	16.91000 -0.04	17.01	16.52	16.90	768,163
10 Apr 19	16.95000 +0.37	17.12	16.66	16.70	1,099,971
09 Apr 19	16.58000 -0.34	16.90	16.34	16.87	960,467
08 Apr 19	16.92000 +0.56	16.96	16.41	16.48	1,014,639
05 Apr 19	16.36000 +0.97	16.40	15.48	15.48	1,490,770
04 Apr 19	15.39000 +0.14	15.46	15.22	15.28	760,709
03 Apr 19	15.25000 -0.52	16.04	15.22	15.85	1,656,329
02 Apr 19	15.77000 -0.38	16.29	15.69	16.16	748,850
01 Apr 19	16.15000 +0.38	16.15	15.78	15.93	752,048
29 Mar 19	15.77000 -0.22	16.31	15.64	16.24	898,354
28 Mar 19	15.99000 +0.36	16.01	15.47	15.49	732,071
27 Mar 19	15.63000 -0.36	16.03	15.51	15.89	964,657
26 Mar 19	15.99000 +0.25	16.42	15.74	16.05	934,086
25 Mar 19	15.74000 +0.18	15.76	15.14	15.45	971,791
22 Mar 19	15.56000 -1.26	16.65	15.53	16.56	934,576
21 Mar 19	16.82000 +0.15	16.88	16.53	16.59	786,107
20 Mar 19	16.67000 +0.18	17.01	16.31	16.54	748,575
19 Mar 19	16.49000 -0.38	17.19	16.36	17.05	960,851
18 Mar 19	16.87000 +1.06	16.89	15.81	15.84	1,435,516
15 Mar 19	15.81000 +0.21	16.31	15.69	15.70	2,427,753
14 Mar 19	15.60000 +0.38	15.73	15.24	15.24	1,452,844
13 Mar 19	15.22000 +0.27	15.39	15.01	15.08	1,323,862
12 Mar 19	14.95000 +0.51	15.06	14.49	14.49	889,032
11 Mar 19	14.44000 +0.37	14.72	14.07	14.16	1,060,996
08 Mar 19	14.07000 -0.29	14.16	13.70	14.03	880,775
07 Mar 19	14.36000 -0.44	14.97	14.35	14.83	766,177
06 Mar 19	14.80000 -0.16	15.04	14.66	14.85	1,336,971
05 Mar 19	14.96000 -0.32	15.33	14.89	15.33	1,708,354
04 Mar 19	15.28000 -0.19	15.70	15.14	15.55	2,271,901
01 Mar 19	15.47000 +0.02	15.82	15.41	15.58	1,637,512
28 Feb 19	15.45000 -0.24	15.73	15.11	15.71	1,400,576
27 Feb 19	15.69000 -0.30	16.31	15.67	16.10	1,135,743
26 Feb 19	15.99000 -0.13	16.47	15.97	16.10	915,125
25 Feb 19	16.12000 +0.32	16.43	15.72	15.79	1,716,806
22 Feb 19	15.80000 -0.16	16.24	15.72	16.20	734,355
21 Feb 19	15.96000 -0.65	16.68	15.75	16.47	948,895
20 Feb 19	16.61000 +0.37	16.90	16.35	16.41	1,441,634
19 Feb 19	16.24000 -0.41	16.78	16.20	16.39	1,318,553
15 Feb 19	16.65000 +0.53	16.73	16.18	16.33	1,399,526
14 Feb 19	16.12000 +0.66	16.53	15.11	15.45	1,839,825
13 Feb 19	15.46000 +0.20	15.66	15.25	15.32	1,273,653
12 Feb 19	15.26000 +0.08	15.60	15.14	15.46	902,720
11 Feb 19	15.18000 +0.35	15.37	14.50	14.60	1,020,810
08 Feb 19	14.83000 -0.20	15.27	14.66	15.01	999,073
07 Feb 19	15.03000 -0.68	15.62	14.54	15.62	1,020,059
06 Feb 19	15.71000 +0.07	15.75	15.27	15.41	1,024,688
05 Feb 19	15.64000 -0.37	16.09	15.60	15.98	845,251
04 Feb 19	16.01000 +0.13	16.03	15.51	15.64	754,391
01 Feb 19	15.88000 +0.19	16.16	15.71	15.74	817,623
31 Jan 19	15.69000 -0.11	16.01	15.46	15.91	831,827
30 Jan 19	15.80000 +0.31	15.90	15.25	15.66	634,131
29 Jan 19	15.49000 +0.09	15.74	15.46	15.58	646,452
28 Jan 19	15.40000 -0.78	15.92	15.18	15.78	602,467
25 Jan 19	16.18000 +0.58	16.29	15.76	15.82	748,128
24 Jan 19	15.60000 +0.55	15.69	14.92	15.05	361,004
23 Jan 19	15.05000 -0.92	16.08	15.01	16.08	874,304
22 Jan 19	15.97000 +0.07	16.02	15.35	15.57	1,852,368
18 Jan 19	15.90000 +0.29	16.01	15.58	15.98	820,745
17 Jan 19	15.61000 +0.22	15.69	14.91	15.14	895,091
16 Jan 19	15.39000 -0.40	16.02	15.31	15.67	1,101,031
15 Jan 19	15.79000 -0.02	16.11	15.66	15.97	567,836
14 Jan 19	15.81000 +0.05	15.97	15.41	15.52	1,238,004
11 Jan 19	15.76000 +0.29	15.85	15.12	15.21	1,141,793
10 Jan 19	15.47000 +0.04	15.48	14.77	15.12	1,290,602
09 Jan 19	15.43000 +0.38	15.65	15.15	15.41	1,008,023
08 Jan 19	15.05000 +0.58	15.15	14.38	14.80	1,684,546
07 Jan 19	14.47000 +0.89	14.60	13.47	13.62	1,557,886
04 Jan 19	13.58000 +0.78	13.81	12.90	13.15	1,543,010
03 Jan 19	12.80000 +0.16	13.21	12.46	12.68	1,943,737
02 Jan 19	12.64000 +0.54	12.64	11.63	11.85	2,088,600
31 Dec 18	12.10000 +0.07	12.18	11.53	12.12	1,236,296
28 Dec 18	12.03000 +0.12	12.46	11.74	11.98	2,046,497
27 Dec 18	11.91000 +0.11	11.92	11.49	11.53	1,671,998
26 Dec 18	11.80000 +0.84	11.81	10.74	11.09	2,150,011
24 Dec 18	10.96000 -0.33	11.75	10.94	11.30	1,210,733
21 Dec 18	11.29000 -0.37	11.98	11.20	11.45	4,125,819
20 Dec 18	11.66000 -2.28	13.77	11.60	13.56	2,895,027
19 Dec 18	13.94000 -0.27	14.73	13.78	14.23	1,530,947
18 Dec 18	14.21000 -0.36	14.69	14.06	14.64	1,518,914
17 Dec 18	14.57000 +0.26	15.05	14.20	14.33	1,317,920
14 Dec 18	14.31000 -0.27	14.69	14.24	14.43	991,142
13 Dec 18	14.58000 -0.64	15.15	14.37	15.15	1,434,496
12 Dec 18	15.22000 +0.57	15.86	14.93	14.93	1,505,634
11 Dec 18	14.65000 -0.40	15.35	14.17	15.35	1,338,231
10 Dec 18	15.05000 -0.54	15.73	14.84	15.34	1,052,258
07 Dec 18	15.59000 -0.15	16.49	15.36	16.20	1,121,399
06 Dec 18	15.74000 -0.75	16.09	15.55	16.09	993,156
04 Dec 18	16.49000 -1.07	17.47	16.45	17.46	1,142,555
03 Dec 18	17.56000 +0.77	17.63	16.83	17.44	1,459,240
30 Nov 18	16.79000 -0.44	17.08	16.62	17.07	866,581
29 Nov 18	17.23000 -0.22	17.58	17.11	17.47	573,574
28 Nov 18	17.45000 +0.43	17.50	16.65	17.06	649,358
27 Nov 18	17.02000 -0.26	17.48	16.89	17.25	611,195
26 Nov 18	17.28000 +0.64	17.38	16.84	16.90	905,448
23 Nov 18	16.64000 -0.77	16.82	16.46	16.75	260,089
21 Nov 18	17.41000 +0.48	17.59	17.16	17.31	470,211
20 Nov 18	16.93000 -0.50	17.61	16.77	16.97	1,085,235
19 Nov 18	17.43000 +0.02	17.72	17.11	17.23	667,972
16 Nov 18	17.41000 +0.12	18.08	17.17	17.27	1,562,604
15 Nov 18	17.29000 +0.37	17.34	16.73	16.78	740,255
14 Nov 18	16.92000 +0.14	17.41	16.53	17.20	1,151,585
13 Nov 18	16.78000 -0.93	17.81	16.76	17.65	879,191
12 Nov 18	17.71000 -0.78	18.62	17.68	18.62	760,449
09 Nov 18	18.49000 -0.08	18.58	17.80	18.23	826,840
08 Nov 18	18.57000 -0.40	19.00	18.34	18.67	963,361
07 Nov 18	18.97000 -0.02	19.54	18.48	19.30	1,102,004
06 Nov 18	18.99000 +0.41	19.12	18.32	18.61	733,609
05 Nov 18	18.58000 -0.38	19.34	18.27	19.15	1,158,896
02 Nov 18	18.96000 -0.08	19.40	18.82	19.06	1,331,952
01 Nov 18	19.04000 +0.10	19.40	18.30	19.09	1,210,392
31 Oct 18	18.94000 +0.08	19.67	18.85	19.19	1,508,146
30 Oct 18	18.86000 +1.12	18.92	17.54	17.57	1,731,938
29 Oct 18	17.74000 -1.06	18.75	17.50	18.71	1,901,714
26 Oct 18	18.80000 -0.46	19.75	18.08	18.78	2,128,389
25 Oct 18	19.26000 -1.92	22.29	19.20	21.98	2,069,332
24 Oct 18	21.18000 -1.25	23.06	21.17	22.73	1,040,717
23 Oct 18	22.43000 -0.82	22.90	22.18	22.56	1,193,192
22 Oct 18	23.25000 -0.29	23.79	23.07	23.49	718,278
19 Oct 18	23.54000 -0.27	24.47	23.41	23.84	1,019,775
18 Oct 18	23.81000 -1.72	25.19	23.67	25.05	1,441,684
17 Oct 18	25.53000 -0.73	26.23	25.40	26.00	602,531
16 Oct 18	26.26000 +0.56	26.27	25.42	25.80	817,805
15 Oct 18	25.70000 +0.44	26.02	25.21	25.39	704,658
12 Oct 18	25.26000 +0.60	25.79	24.68	25.57	1,001,216
11 Oct 18	24.66000 -0.73	25.59	24.54	25.01	679,875
10 Oct 18	25.39000 -1.66	27.08	25.37	26.98	932,822
09 Oct 18	27.05000 +0.46	27.36	26.53	26.68	976,720
08 Oct 18	26.59000 -0.10	26.76	26.17	26.28	620,551
05 Oct 18	26.69000 -0.38	27.23	26.31	27.00	495,984
04 Oct 18	27.07000 -0.33	27.71	26.85	27.26	882,527
03 Oct 18	27.40000 +0.42	27.70	26.80	27.04	580,941
02 Oct 18	26.98000 -0.26	27.47	26.88	27.24	605,965
01 Oct 18	27.24000 -0.36	27.85	27.22	27.76	961,174
28 Sep 18	27.60000 -0.29	28.32	27.58	27.68	1,168,183
27 Sep 18	27.89000 +0.48	28.01	27.25	27.54	882,395
26 Sep 18	27.41000 -0.86	28.38	27.37	27.99	960,936
25 Sep 18	28.27000 +0.54	28.44	27.85	28.00	929,711
24 Sep 18	27.73000 +0.47	27.91	27.17	27.64	1,456,225
21 Sep 18	27.26000 +0.81	27.31	26.38	26.47	2,430,217
20 Sep 18	26.45000 +0.72	26.57	25.83	25.99	748,228
19 Sep 18	25.73000 +0.61	25.99	25.06	25.14	1,311,183
18 Sep 18	25.12000 -0.28	25.92	25.10	25.71	1,145,350
17 Sep 18	25.40000 -0.36	26.03	25.40	25.82	1,081,008
14 Sep 18	25.76000 -0.34	26.15	25.69	26.09	813,372
13 Sep 18	26.10000 -0.67	26.72	26.02	26.68	837,891
12 Sep 18	26.77000 +0.27	27.20	26.57	26.98	835,460
11 Sep 18	26.50000 +0.13	26.70	26.20	26.33	803,036
10 Sep 18	26.37000 -0.03	26.81	26.27	26.62	693,308
07 Sep 18	26.40000 -0.11	26.50	25.94	26.26	866,923
06 Sep 18	26.51000 -0.84	27.41	26.18	27.35	802,886
05 Sep 18	27.35000 -0.72	27.90	27.09	27.82	864,367
04 Sep 18	28.07000 -0.20	28.34	27.51	28.34	537,055
31 Aug 18	28.27000 -0.01	28.31	27.75	28.14	948,178
30 Aug 18	28.28000 -0.21	28.40	27.98	28.39	691,275
29 Aug 18	28.49000 +0.39	28.62	27.99	28.28	886,131
28 Aug 18	28.10000 -0.20	28.60	27.66	28.41	672,842
27 Aug 18	28.30000 +0.71	28.42	27.65	27.65	1,044,828
24 Aug 18	27.59000 +0.40	27.69	27.32	27.45	628,755
23 Aug 18	27.19000 -0.11	27.30	26.77	27.18	548,209
22 Aug 18	27.30000 +0.47	27.51	26.94	27.25	721,350
21 Aug 18	26.83000 +0.89	27.08	26.25	26.25	1,233,678
20 Aug 18	25.94000 +0.53	26.02	25.47	25.48	863,358
17 Aug 18	25.41000 -0.22	25.72	25.26	25.62	587,823
16 Aug 18	25.63000 +0.17	25.88	25.46	25.66	541,532
15 Aug 18	25.46000 -0.77	26.06	25.01	25.94	1,036,051
14 Aug 18	26.23000 +0.43	26.52	26.00	26.10	703,993
13 Aug 18	25.80000 -0.58	26.33	25.73	26.33	432,144
10 Aug 18	26.38000 +0.25	26.45	25.91	26.05	607,722
09 Aug 18	26.13000 -0.29	26.57	26.05	26.51	625,308
08 Aug 18	26.42000 -0.05	26.58	25.90	26.28	575,228
07 Aug 18	26.47000 +0.11	26.93	26.46	26.74	746,379
06 Aug 18	26.36000 +0.08	26.47	26.09	26.37	714,316
03 Aug 18	26.28000 -0.24	26.97	26.09	26.40	972,687
02 Aug 18	26.52000 -0.29	26.81	26.20	26.31	864,028
01 Aug 18	26.81000 -0.55	27.35	26.41	27.07	1,881,858
31 Jul 18	27.36000 +0.07	27.66	26.84	27.24	1,918,323
30 Jul 18	27.29000 +1.26	27.63	26.55	26.99	3,202,753
27 Jul 18	26.03000 -0.04	26.67	25.97	26.11	2,003,077
26 Jul 18	26.07000 -0.80	26.96	26.01	26.42	1,557,462
25 Jul 18	26.87000 +0.26	26.91	26.22	26.61	1,889,629
24 Jul 18	26.61000 +0.01	27.34	26.58	26.88	1,986,738
23 Jul 18	26.60000 +0.12	26.99	26.05	26.53	1,392,651
20 Jul 18	26.48000 -0.37	26.89	26.06	26.82	1,001,665
19 Jul 18	26.85000 +0.42	26.96	26.09	26.19	1,283,225
18 Jul 18	26.43000 -0.17	26.73	26.05	26.48	1,110,118
17 Jul 18	26.60000 +0.29	26.68	25.88	26.16	1,671,074
16 Jul 18	26.31000 -0.04	26.35	25.60	25.91	1,463,529
13 Jul 18	26.35000 +0.67	26.52	25.79	25.79	1,470,153
12 Jul 18	25.68000 -0.22	26.01	25.30	26.01	1,092,565
11 Jul 18	25.90000 -1.03	26.90	25.69	26.50	1,279,346
10 Jul 18	26.93000 +0.20	27.41	26.35	27.12	1,048,043
09 Jul 18	26.73000 +0.39	26.99	26.37	26.50	1,161,793
06 Jul 18	26.34000 +0.47	26.40	25.60	25.64	854,134
05 Jul 18	25.87000 +0.28	25.90	25.19	25.90	2,358,179
03 Jul 18	25.59000 +0.61	26.02	25.40	25.55	886,428
02 Jul 18	24.98000 -0.48	25.52	24.69	25.23	1,855,553
29 Jun 18	25.46000 +0.23	25.72	25.17	25.39	1,964,226
28 Jun 18	25.23000 +0.33	25.41	24.73	24.89	1,499,986
27 Jun 18	24.90000 +0.77	25.52	24.37	24.50	1,577,611
26 Jun 18	24.13000 +0.64	24.50	23.38	23.49	1,465,595
25 Jun 18	23.49000 -1.15	24.61	23.37	24.55	1,718,340
22 Jun 18	24.64000 +1.18	24.97	24.28	24.39	10,216,914
21 Jun 18	23.46000 -0.49	24.20	23.35	23.75	886,518
20 Jun 18	23.95000 +0.22	24.13	23.68	23.93	1,071,374
19 Jun 18	23.73000 +0.12	23.86	23.14	23.22	980,376
18 Jun 18	23.61000 +0.95	23.87	22.70	22.73	1,579,282
15 Jun 18	22.66000 -1.13	23.54	22.61	23.54	3,239,841
14 Jun 18	23.79000 -0.31	24.28	23.62	24.28	804,261
13 Jun 18	24.10000 -0.43	24.43	23.89	24.43	938,973
12 Jun 18	24.53000 -0.08	25.17	24.36	24.62	851,482
11 Jun 18	24.61000 +0.33	24.73	23.82	24.18	1,503,346
08 Jun 18	24.28000 -0.24	24.57	23.82	24.52	972,574
07 Jun 18	24.52000 +0.71	24.74	24.07	24.07	840,433
06 Jun 18	23.81000 +0.13	24.06	23.64	23.71	635,274
05 Jun 18	23.68000 +0.25	23.73	23.16	23.34	654,601
04 Jun 18	23.43000 -0.24	23.96	23.11	23.78	1,297,483
01 Jun 18	23.67000 -0.16	24.49	23.54	23.90	1,317,960
31 May 18	23.83000 -0.13	23.90	23.43	23.66	1,522,713
30 May 18	23.96000 +0.76	24.09	23.25	23.43	1,195,669
29 May 18	23.20000 +0.29	23.25	22.59	22.62	1,592,655
25 May 18	22.91000 -1.04	23.32	22.41	23.16	1,245,901
24 May 18	23.95000 +0.23	24.22	23.46	23.52	1,307,012
23 May 18	23.72000 -0.16	23.82	23.36	23.55	738,888
22 May 18	23.88000 -0.75	25.01	23.71	24.67	1,465,471
21 May 18	24.63000 +0.14	24.68	24.04	24.60	2,401,070
18 May 18	24.49000 +0.23	24.56	24.22	24.25	1,019,764
17 May 18	24.26000 +0.39	24.68	24.02	24.02	1,565,622
16 May 18	23.87000 +0.10	24.20	23.77	23.84	901,695
15 May 18	23.77000 +0.47	23.80	23.04	23.25	1,132,821
14 May 18	23.30000 -0.15	24.36	23.17	23.74	2,418,387
11 May 18	23.45000 -0.14	23.81	23.18	23.66	1,720,812
10 May 18	23.59000 +0.19	23.71	23.03	23.42	1,464,474
09 May 18	23.40000 +1.19	23.60	22.51	22.61	1,561,738
08 May 18	22.21000 +0.57	22.29	21.51	21.66	1,222,124
07 May 18	21.64000 -0.04	22.20	21.60	21.86	1,078,166
04 May 18	21.68000 +0.80	21.80	20.64	20.78	1,555,517
03 May 18	20.88000 -0.28	21.14	20.49	21.09	1,568,005
02 May 18	21.16000 +0.33	21.17	20.76	20.78	1,747,645
01 May 18	20.83000 -0.41	21.14	20.42	21.05	1,416,030
30 Apr 18	21.24000 -0.18	21.61	21.24	21.36	1,204,289
27 Apr 18	21.42000 +0.43	21.59	20.49	20.68	1,172,893
26 Apr 18	20.99000 -0.43	21.54	20.06	20.50	2,396,349
25 Apr 18	21.42000 +0.82	21.47	20.45	20.56	1,852,100
24 Apr 18	20.60000 +0.09	21.20	20.50	20.65	2,509,168
23 Apr 18	20.51000 +0.43	20.51	19.91	19.99	851,500
20 Apr 18	20.08000 -0.02	20.24	19.71	20.05	654,809
19 Apr 18	20.10000 -0.07	20.56	19.90	20.28	843,642
18 Apr 18	20.17000 +0.55	20.65	19.93	19.93	1,357,086
17 Apr 18	19.62000 -0.42	20.13	19.51	20.13	1,610,020
16 Apr 18	20.04000 -0.41	20.45	19.90	20.45	1,134,071
13 Apr 18	20.45000 -0.06	20.67	20.14	20.55	875,646
12 Apr 18	20.51000 +0.17	20.81	20.07	20.42	912,809
11 Apr 18	20.34000 +0.80	20.57	19.36	19.44	1,139,287
10 Apr 18	19.54000 +0.93	19.77	19.04	19.15	1,115,629
09 Apr 18	18.61000 +0.04	18.83	18.58	18.83	753,086
06 Apr 18	18.57000 -0.61	19.21	18.28	19.04	1,173,063
05 Apr 18	19.18000 +0.58	19.59	18.70	18.73	1,444,418
04 Apr 18	18.60000 +0.12	18.66	18.00	18.16	1,731,141
03 Apr 18	18.48000 +0.53	18.62	17.89	18.09	1,878,876
02 Apr 18	17.95000 -0.59	18.53	17.72	18.45	1,599,297
29 Mar 18	18.54000 +0.62	18.66	17.94	18.01	979,439
28 Mar 18	17.92000 -0.85	18.71	17.85	18.71	1,603,370
27 Mar 18	18.77000 -0.81	19.63	18.65	19.63	731,145
26 Mar 18	19.58000 +0.25	19.62	18.96	19.49	978,758
23 Mar 18	19.33000 +0.16	19.79	19.12	19.38	1,199,795
22 Mar 18	19.17000 -0.95	19.93	19.17	19.74	1,208,632
21 Mar 18	20.12000 +1.11	20.26	18.96	19.16	1,031,671
20 Mar 18	19.01000 +0.24	19.20	18.81	18.85	1,025,952
19 Mar 18	18.77000 -0.49	19.17	18.42	19.12	1,340,184
16 Mar 18	19.26000 +1.02	19.37	18.25	18.28	2,500,460
15 Mar 18	18.24000 -0.90	19.20	17.93	19.20	1,788,081
14 Mar 18	19.14000 +0.32	19.57	18.94	19.30	1,855,532
13 Mar 18	18.82000 -0.40	19.29	18.60	19.26	1,337,820
12 Mar 18	19.22000 +0.12	19.30	18.75	19.01	928,909
09 Mar 18	19.10000 +0.32	19.52	18.84	18.84	1,109,449
08 Mar 18	18.78000 +0.45	18.83	18.33	18.33	1,002,597
07 Mar 18	18.33000 -0.45	19.01	18.01	18.53	1,313,612
06 Mar 18	18.78000 -0.04	19.35	18.58	18.90	1,489,463
05 Mar 18	18.82000 +0.66	18.90	17.82	17.94	1,353,538
02 Mar 18	18.16000 +0.16	18.21	17.43	17.73	1,199,417
01 Mar 18	18.00000 -0.38	18.55	17.93	18.27	1,264,188
28 Feb 18	18.38000 -0.33	19.02	18.33	18.81	1,834,440
27 Feb 18	18.71000 -0.59	19.75	18.70	19.16	1,598,481
26 Feb 18	19.30000 -0.62	19.90	18.66	19.90	2,912,068
23 Feb 18	19.92000 +0.92	20.28	18.13	19.24	3,054,001
22 Feb 18	19.00000 +0.29	19.48	18.66	18.99	1,129,505
21 Feb 18	18.71000 -0.09	19.46	18.60	18.74	1,528,661
20 Feb 18	18.80000 +0.35	19.17	18.45	18.45	1,221,759
16 Feb 18	18.45000 +0.58	18.66	17.80	17.83	1,478,659
15 Feb 18	17.87000 -0.38	18.40	17.59	18.40	1,414,653
14 Feb 18	18.25000 +0.35	18.63	17.65	17.65	1,588,610
13 Feb 18	17.90000 -0.45	18.27	17.78	18.16	977,228
12 Feb 18	18.35000 +0.49	18.66	17.94	18.01	962,768
09 Feb 18	17.86000 -0.60	18.84	17.41	18.70	1,131,522
08 Feb 18	18.46000 -0.86	19.47	18.45	19.30	1,575,902
07 Feb 18	19.32000 -0.78	20.40	19.20	20.10	1,309,386
06 Feb 18	20.10000 +0.38	20.37	19.06	19.30	1,070,386
05 Feb 18	19.72000 -0.69	20.75	19.67	20.19	1,217,008
02 Feb 18	20.41000 -0.48	20.81	20.17	20.47	1,332,353
01 Feb 18	20.89000 +0.21	21.19	20.64	20.71	717,489
31 Jan 18	20.68000 -0.02	20.84	20.28	20.77	1,210,340
30 Jan 18	20.70000 -0.33	20.84	20.27	20.70	1,331,083
29 Jan 18	21.03000 -0.80	21.76	20.95	21.68	957,132
26 Jan 18	21.83000 +0.12	22.15	21.55	21.82	1,038,317
25 Jan 18	21.71000 -0.58	22.55	21.60	22.55	884,210
24 Jan 18	22.29000 -0.39	22.87	22.00	22.76	518,546
23 Jan 18	22.68000 +0.05	23.07	22.55	22.64	1,191,619
22 Jan 18	22.63000 +0.48	22.70	22.07	22.26	1,115,665
19 Jan 18	22.15000 +0.33	22.18	21.45	21.61	823,535
18 Jan 18	21.82000 -0.21	22.24	21.67	22.01	855,170
17 Jan 18	22.03000 -0.10	22.65	21.90	22.19	1,207,389
16 Jan 18	22.13000 -0.31	22.52	21.64	22.34	1,561,987
12 Jan 18	22.44000 -0.62	22.84	22.05	22.56	1,452,025
11 Jan 18	23.06000 +0.51	23.40	22.47	22.78	976,579
10 Jan 18	22.55000 -0.42	23.06	22.36	23.02	1,773,670
09 Jan 18	22.97000 -0.48	23.47	22.14	23.47	1,989,104
08 Jan 18	23.45000 +0.30	23.56	22.89	23.08	2,339,054
05 Jan 18	23.15000 +0.11	23.19	22.51	22.93	1,520,380
04 Jan 18	23.04000 +0.51	23.19	22.08	22.38	2,918,054
03 Jan 18	22.53000 +0.85	22.72	21.55	21.79	1,601,563
02 Jan 18	21.68000 +0.54	21.82	21.04	21.16	1,262,125
29 Dec 17	21.14000 +0.31	21.28	20.36	20.88	1,092,221
28 Dec 17	20.83000 +0.22	20.87	20.53	20.64	589,744
27 Dec 17	20.61000 -0.24	20.89	20.56	20.85	585,727
26 Dec 17	20.85000 +0.35	20.90	20.45	20.62	542,856
22 Dec 17	20.50000 -0.05	20.65	20.32	20.48	461,508
21 Dec 17	20.55000 +0.48	20.66	19.93	20.01	955,784
20 Dec 17	20.07000 +0.70	20.13	19.35	19.49	1,009,013
19 Dec 17	19.37000 -0.03	19.66	19.24	19.42	708,317
18 Dec 17	19.40000 +0.98	19.62	18.47	18.75	1,159,575
15 Dec 17	18.42000 -0.17	18.78	18.36	18.71	2,053,935
14 Dec 17	18.59000 +0.21	18.81	18.19	18.35	1,580,633
13 Dec 17	18.38000 -0.88	19.34	18.15	19.25	1,152,322
12 Dec 17	19.26000 -0.05	19.62	19.26	19.36	905,078
11 Dec 17	19.31000 +0.47	19.51	18.90	18.96	1,440,416
08 Dec 17	18.84000 +0.41	18.88	18.40	18.66	1,228,508
07 Dec 17	18.43000 +0.15	18.61	18.05	18.31	1,256,398
06 Dec 17	18.28000 -0.99	19.14	18.24	19.14	1,010,954
05 Dec 17	19.27000 -0.87	20.16	19.24	20.09	842,461
04 Dec 17	20.14000 +0.14	20.48	19.98	20.01	1,209,404
01 Dec 17	20.00000 +0.46	20.09	19.55	19.77	1,266,698
30 Nov 17	19.54000 +0.25	20.23	19.25	19.39	1,365,852
29 Nov 17	19.29000 +0.38	19.35	18.83	18.83	985,767
28 Nov 17	18.91000 +0.12	18.95	18.64	18.73	991,769
27 Nov 17	18.79000 -0.21	18.93	18.52	18.89	1,068,976
24 Nov 17	19.00000 +0.19	19.10	18.75	19.01	315,754
22 Nov 17	18.81000 +0.29	18.91	18.70	18.76	1,236,123
21 Nov 17	18.52000 +0.04	18.60	18.06	18.54	1,814,837
20 Nov 17	18.48000 -0.60	18.99	18.37	18.99	1,458,715
17 Nov 17	19.08000 +0.38	19.19	18.62	18.81	1,659,090
16 Nov 17	18.70000 -0.74	19.00	18.38	18.70	2,393,669
15 Nov 17	19.44000 -0.16	19.84	19.10	19.39	1,347,914
14 Nov 17	19.60000 -0.60	20.18	19.57	20.07	799,711
13 Nov 17	20.20000 -0.48	20.62	20.06	20.62	1,087,937
10 Nov 17	20.68000 -0.66	21.48	20.63	21.35	1,639,706
09 Nov 17	21.34000 -0.01	21.64	21.19	21.24	1,482,214
08 Nov 17	21.35000 -0.25	21.64	21.27	21.58	917,137
07 Nov 17	21.60000 -0.44	22.61	21.51	22.24	1,860,659
06 Nov 17	22.04000 +1.24	22.08	20.92	21.20	2,104,111
03 Nov 17	20.80000 +0.60	20.85	20.03	20.11	1,750,043
02 Nov 17	20.20000 +0.05	20.75	20.10	20.20	2,470,840
01 Nov 17	20.15000 -0.07	20.76	19.95	20.29	2,358,308
31 Oct 17	20.22000 +0.51	20.44	19.59	19.59	3,260,139
30 Oct 17	19.71000 +0.67	20.06	18.80	18.93	3,107,413
27 Oct 17	19.04000 -0.30	19.24	18.22	18.67	4,251,166
26 Oct 17	19.34000 -4.26	20.25	17.11	19.07	12,499,927
25 Oct 17	23.60000 -0.77	24.46	23.57	24.41	1,380,488
24 Oct 17	24.37000 -0.21	24.86	24.37	24.77	1,188,760
23 Oct 17	24.58000 -0.23	24.92	24.40	24.83	933,929
20 Oct 17	24.81000 -0.06	24.98	24.59	24.88	1,359,469
19 Oct 17	24.87000 +0.00	25.06	24.49	24.67	1,230,582
18 Oct 17	24.87000 -0.16	25.27	24.72	25.03	966,834
17 Oct 17	25.03000 -0.44	25.54	24.96	25.42	1,208,826
16 Oct 17	25.47000 -0.02	25.76	25.39	25.70	992,333
13 Oct 17	25.49000 +0.15	25.84	25.46	25.58	722,446
12 Oct 17	25.34000 -0.08	25.55	25.11	25.16	934,818
11 Oct 17	25.42000 +0.10	25.45	25.20	25.26	1,380,993
10 Oct 17	25.32000 -0.17	26.04	25.23	25.87	1,490,900
09 Oct 17	25.49000 +0.23	25.60	25.29	25.29	970,215
06 Oct 17	25.26000 -0.21	25.33	24.74	25.09	1,510,783
05 Oct 17	25.47000 +0.02	25.61	25.34	25.54	926,130
04 Oct 17	25.45000 +0.02	25.66	25.29	25.43	1,405,296
03 Oct 17	25.43000 -0.41	25.92	25.41	25.90	957,679
02 Oct 17	25.84000 -0.43	26.02	25.47	25.88	1,206,364
29 Sep 17	26.27000 -0.28	26.70	26.07	26.67	743,354
28 Sep 17	26.55000 +0.02	26.86	26.44	26.70	975,224
27 Sep 17	26.53000 +0.12	26.59	26.04	26.46	882,113
26 Sep 17	26.41000 -0.22	26.63	26.22	26.43	720,736
25 Sep 17	26.63000 +0.69	26.95	26.13	26.24	948,912
22 Sep 17	25.94000 +0.14	26.22	25.56	25.63	791,497
21 Sep 17	25.80000 -0.73	26.45	25.58	26.45	1,338,445
20 Sep 17	26.53000 +0.43	26.80	26.22	26.24	1,013,812
19 Sep 17	26.10000 +0.14	26.31	25.90	26.09	651,446
18 Sep 17	25.96000 +0.16	26.34	25.62	25.77	792,737
15 Sep 17	25.80000 -0.22	26.16	25.78	26.08	1,657,496
14 Sep 17	26.02000 +0.24	26.54	25.81	26.00	802,672
13 Sep 17	25.78000 +0.42	26.25	25.38	25.43	964,280
12 Sep 17	25.36000 +0.39	25.56	24.79	25.00	1,114,316
11 Sep 17	24.97000 +0.65	25.09	24.21	24.40	794,709
08 Sep 17	24.32000 -0.11	24.48	24.17	24.28	791,842
07 Sep 17	24.43000 +0.22	24.62	23.85	24.22	972,932
06 Sep 17	24.21000 +0.34	24.26	23.87	23.99	1,294,135
05 Sep 17	23.87000 +0.87	23.93	23.35	23.37	822,486
01 Sep 17	23.00000 +0.45	23.28	22.54	22.54	626,654
31 Aug 17	22.55000 +0.17	22.89	22.37	22.56	1,130,699
30 Aug 17	22.38000 -0.22	22.45	21.88	22.45	1,209,468
29 Aug 17	22.60000 +0.24	22.68	22.07	22.15	972,423
28 Aug 17	22.36000 -0.95	23.55	22.26	23.36	1,555,349
25 Aug 17	23.31000 +1.03	23.55	22.58	23.17	2,209,603
24 Aug 17	22.28000 -0.05	22.59	22.19	22.29	1,093,314
23 Aug 17	22.33000 -0.19	22.65	22.25	22.32	921,076
22 Aug 17	22.52000 -0.07	22.95	22.50	22.71	869,758
21 Aug 17	22.59000 +0.02	22.86	22.39	22.50	1,391,360
18 Aug 17	22.57000 +0.33	22.71	22.12	22.19	907,989
17 Aug 17	22.24000 +0.06	22.48	22.03	22.05	1,575,726
16 Aug 17	22.18000 -0.53	22.80	22.08	22.74	1,006,711
15 Aug 17	22.71000 -0.45	23.01	22.44	23.01	723,238
14 Aug 17	23.16000 -0.03	23.42	23.05	23.29	640,948
11 Aug 17	23.19000 -0.16	23.45	22.91	23.00	1,456,224
10 Aug 17	23.35000 -0.95	24.45	23.33	24.39	1,452,145
09 Aug 17	24.30000 -0.26	24.69	24.13	24.60	1,020,072
08 Aug 17	24.56000 -0.95	25.39	24.44	25.30	1,205,720
07 Aug 17	25.51000 -0.53	25.93	25.32	25.81	1,107,271
04 Aug 17	26.04000 +0.43	26.12	25.59	25.69	1,483,511
03 Aug 17	25.61000 +0.31	25.93	25.13	25.29	1,285,621
02 Aug 17	25.30000 -0.04	25.49	24.75	25.18	1,155,714
01 Aug 17	25.34000 -0.31	25.88	25.22	25.65	1,389,701
31 Jul 17	25.65000 -0.01	25.92	25.23	25.60	1,327,253
28 Jul 17	25.66000 +0.18	26.25	25.03	25.15	1,532,734
27 Jul 17	25.48000 +0.62	25.61	24.17	25.16	2,805,625
26 Jul 17	24.86000 +0.16	25.14	24.44	24.96	1,531,964
25 Jul 17	24.70000 +0.06	25.19	24.69	25.10	2,184,145
24 Jul 17	24.64000 +0.19	24.86	24.36	24.63	1,958,863
21 Jul 17	24.45000 -0.23	24.82	24.14	24.53	1,112,418
20 Jul 17	24.68000 -0.09	25.18	24.37	25.13	968,569
19 Jul 17	24.77000 +1.06	24.92	23.69	23.71	1,200,353
18 Jul 17	23.71000 -0.33	24.42	23.22	24.36	994,414
17 Jul 17	24.04000 +0.20	24.10	23.71	23.79	1,136,852
14 Jul 17	23.84000 +0.99	23.95	22.93	22.95	1,729,168
13 Jul 17	22.85000 +0.32	22.89	22.37	22.54	1,225,192
12 Jul 17	22.53000 -0.13	23.24	22.28	23.17	1,208,268
11 Jul 17	22.66000 +0.25	22.72	22.00	22.43	1,601,586
10 Jul 17	22.41000 +0.39	22.59	21.72	21.84	1,052,939
07 Jul 17	22.02000 +0.26	22.06	21.43	21.64	1,696,417
06 Jul 17	21.76000 -0.33	23.06	21.69	22.27	1,869,732
05 Jul 17	22.09000 -1.09	23.09	21.90	23.06	1,618,934
03 Jul 17	23.18000 +0.34	23.65	22.97	23.07	821,178
30 Jun 17	22.84000 +0.18	23.07	22.57	22.90	1,315,516
29 Jun 17	22.66000 +0.12	23.39	22.62	22.79	1,007,599
28 Jun 17	22.54000 +0.25	22.97	22.21	22.28	1,650,963
27 Jun 17	22.29000 +0.87	22.45	21.51	21.51	3,551,086
26 Jun 17	21.42000 +0.39	21.54	20.91	21.05	2,107,743
23 Jun 17	21.03000 -0.46	21.58	20.74	21.47	4,783,604
22 Jun 17	21.49000 -0.97	22.57	21.46	22.51	2,190,832
21 Jun 17	22.46000 -1.30	23.71	22.08	23.51	2,415,439
20 Jun 17	23.76000 -1.27	24.44	23.50	24.43	2,042,284
19 Jun 17	25.03000 +0.08	25.06	24.67	24.98	920,544
16 Jun 17	24.95000 +0.51	24.98	24.30	24.52	1,557,147
15 Jun 17	24.44000 -0.32	25.01	24.30	24.41	1,242,243
14 Jun 17	24.76000 -0.83	25.70	24.40	25.57	1,143,976
13 Jun 17	25.59000 +0.55	25.64	25.03	25.05	1,107,127
12 Jun 17	25.04000 -0.07	26.17	24.91	25.49	2,096,396
09 Jun 17	25.11000 +0.50	25.60	24.39	24.67	1,488,902
08 Jun 17	24.61000 -0.21	25.08	24.58	24.72	1,092,910
07 Jun 17	24.82000 -0.62	25.58	24.21	25.20	1,396,446
06 Jun 17	25.44000 +0.16	25.60	24.77	24.94	1,038,603
05 Jun 17	25.28000 +0.44	25.41	24.55	24.62	1,274,211
02 Jun 17	24.84000 -0.18	25.09	24.10	24.76	1,588,869
01 Jun 17	25.02000 +0.64	25.51	24.31	24.44	1,202,869
31 May 17	24.38000 -0.21	24.62	23.77	24.17	1,979,377
30 May 17	24.59000 -0.21	24.88	24.50	24.69	822,818
26 May 17	24.80000 +0.18	24.96	24.45	24.58	1,160,640
25 May 17	24.62000 -1.60	26.42	24.60	26.15	2,007,733
24 May 17	26.22000 -0.32	26.47	26.04	26.37	1,168,910
23 May 17	26.54000 -0.31	26.99	26.40	26.94	1,045,326
22 May 17	26.85000 -0.20	27.55	26.77	27.30	856,874
19 May 17	27.05000 +1.23	27.29	25.88	26.03	1,147,235
18 May 17	25.82000 +0.04	26.04	25.50	25.50	852,210
17 May 17	25.78000 -0.28	26.06	25.62	26.06	996,164
16 May 17	26.06000 +0.26	26.20	25.64	25.86	853,230
15 May 17	25.80000 +0.18	26.47	25.63	26.39	852,826
12 May 17	25.62000 -1.00	26.59	25.55	26.59	777,629
11 May 17	26.62000 +0.03	27.28	26.52	26.88	1,007,931
10 May 17	26.59000 +0.61	26.80	26.19	26.19	864,251
09 May 17	25.98000 -0.17	26.34	25.74	26.17	603,917
08 May 17	26.15000 +0.12	26.29	25.78	25.99	829,458
05 May 17	26.03000 +0.82	26.12	25.18	25.32	919,557
04 May 17	25.21000 -0.80	25.80	24.95	25.74	1,106,852
03 May 17	26.01000 +0.24	26.23	25.57	25.65	724,014
02 May 17	25.77000 -0.28	26.23	25.56	26.21	999,262
01 May 17	26.05000 -0.34	26.59	26.02	26.42	875,222
28 Apr 17	26.39000 -0.08	26.91	26.38	26.75	1,172,593
27 Apr 17	26.47000 +0.15	26.61	25.44	26.15	1,670,800
26 Apr 17	26.32000 -0.10	26.95	26.31	26.31	1,410,004
25 Apr 17	26.42000 +0.63	26.56	25.79	26.02	1,766,994
24 Apr 17	25.79000 -0.17	26.38	25.61	26.30	1,410,299
21 Apr 17	25.96000 -0.19	26.07	25.48	26.07	891,318
20 Apr 17	26.15000 -0.06	26.48	25.95	26.42	780,073
19 Apr 17	26.21000 -0.72	27.06	26.17	27.00	799,145
18 Apr 17	26.93000 -0.29	27.30	26.57	27.02	763,760
17 Apr 17	27.22000 +0.17	27.39	26.98	27.03	673,124
13 Apr 17	27.05000 -0.82	27.85	26.96	27.76	1,034,410
12 Apr 17	27.87000 +0.28	28.21	27.45	27.53	1,739,748
11 Apr 17	27.59000 -0.21	27.92	27.27	27.82	1,594,054
10 Apr 17	27.80000 +0.50	28.12	27.40	27.51	1,183,066
07 Apr 17	27.30000 +0.14	27.42	26.93	27.19	1,651,224
06 Apr 17	27.16000 +0.78	27.31	26.58	26.67	1,452,365
05 Apr 17	26.38000 -0.36	27.29	26.32	27.13	1,180,293
04 Apr 17	26.74000 -0.01	26.94	26.52	26.76	636,191
03 Apr 17	26.75000 -0.33	27.30	26.57	27.08	1,566,542
31 Mar 17	27.08000 +0.17	27.32	26.76	26.78	908,044
30 Mar 17	26.91000 +0.38	27.11	26.56	26.68	1,139,107
29 Mar 17	26.53000 +0.65	26.64	25.74	25.76	1,081,720
28 Mar 17	25.88000 +0.99	26.11	24.82	25.00	1,344,514
27 Mar 17	24.89000 -0.13	24.98	24.57	24.75	853,511
24 Mar 17	25.02000 -0.32	25.72	24.89	25.36	1,587,556
23 Mar 17	25.34000 +0.04	25.53	24.80	25.14	1,213,866
22 Mar 17	25.30000 -0.51	25.71	24.89	25.54	1,458,485
21 Mar 17	25.81000 +0.20	25.88	24.97	25.80	1,500,793
20 Mar 17	25.61000 -0.32	25.64	25.17	25.64	852,201
17 Mar 17	25.93000 -0.15	26.30	25.86	26.15	1,362,966
16 Mar 17	26.08000 -0.37	26.62	26.03	26.54	1,080,355
15 Mar 17	26.45000 +0.78	26.56	25.76	26.07	1,218,575
14 Mar 17	25.67000 -0.25	25.93	25.23	25.53	1,264,278
13 Mar 17	25.92000 +0.04	26.14	25.74	25.91	843,157
10 Mar 17	25.88000 -0.27	26.41	25.30	26.24	1,287,494
09 Mar 17	26.15000 -0.23	26.23	25.58	26.16	1,286,288
08 Mar 17	26.38000 -0.23	26.69	26.16	26.36	1,891,077
07 Mar 17	26.61000 -1.06	27.81	26.50	27.69	996,751
06 Mar 17	27.67000 -0.13	27.96	27.43	27.76	1,350,821
03 Mar 17	27.80000 -0.54	28.50	27.67	28.39	700,320
02 Mar 17	28.34000 -1.01	29.28	28.34	29.00	1,186,867
01 Mar 17	29.35000 +1.03	29.53	28.64	28.67	1,583,105
28 Feb 17	28.32000 -0.70	28.79	28.17	28.79	1,908,640
27 Feb 17	29.02000 +0.45	29.18	28.41	28.56	1,143,991
24 Feb 17	28.57000 +0.27	28.63	27.82	27.97	1,530,476
23 Feb 17	28.30000 +0.70	28.64	27.90	28.64	1,406,668
22 Feb 17	27.60000 -1.04	28.26	27.21	28.18	1,931,957
21 Feb 17	28.64000 +1.44	29.00	27.53	27.54	3,005,259
17 Feb 17	27.20000 -0.28	27.42	26.97	27.32	900,773
16 Feb 17	27.48000 -0.31	27.86	27.34	27.78	899,285
15 Feb 17	27.79000 -0.39	28.17	27.71	27.99	1,045,098
14 Feb 17	28.18000 +0.96	28.20	27.11	27.29	1,280,258
13 Feb 17	27.22000 +0.17	27.48	26.85	27.03	1,437,043
10 Feb 17	27.05000 +0.39	27.63	26.99	27.05	2,139,662
09 Feb 17	26.66000 +0.21	27.79	25.95	26.40	3,403,488
08 Feb 17	26.45000 -0.28	26.51	25.89	26.48	1,979,610
07 Feb 17	26.73000 -0.27	27.19	26.40	26.85	1,046,748
06 Feb 17	27.00000 -0.68	27.90	26.87	27.69	1,202,597
03 Feb 17	27.68000 +0.23	28.00	27.30	27.53	1,449,300
02 Feb 17	27.45000 -0.01	27.67	27.05	27.66	699,703
01 Feb 17	27.46000 -0.39	28.13	26.93	28.04	1,377,425
31 Jan 17	27.85000 +0.50	27.93	26.98	27.45	1,603,934
30 Jan 17	27.35000 -0.89	27.99	27.00	27.97	1,581,323
27 Jan 17	28.24000 -0.30	28.57	27.91	28.32	1,363,801
26 Jan 17	28.54000 +0.02	28.83	28.38	28.68	1,476,413
25 Jan 17	28.52000 +0.83	28.55	27.59	27.79	1,338,684
24 Jan 17	27.69000 +0.82	28.03	26.91	27.11	1,505,165
23 Jan 17	26.87000 -0.67	27.36	26.65	27.29	774,098
20 Jan 17	27.54000 +0.18	27.86	27.43	27.67	838,340
19 Jan 17	27.36000 -0.37	27.93	27.30	27.86	711,026
18 Jan 17	27.73000 -0.26	27.78	27.24	27.62	1,198,950
17 Jan 17	27.99000 +0.28	28.19	27.66	27.95	1,343,295
13 Jan 17	27.71000 -0.50	28.36	27.68	28.07	1,044,227
12 Jan 17	28.21000 -0.31	28.99	27.77	28.88	1,087,768
11 Jan 17	28.52000 +0.23	28.76	28.23	28.40	947,916
10 Jan 17	28.29000 -0.11	28.50	27.87	28.50	1,115,813
09 Jan 17	28.40000 -0.45	28.71	28.20	28.62	970,003
06 Jan 17	28.85000 -0.05	29.22	28.30	28.95	1,849,442
05 Jan 17	28.90000 -0.20	29.26	28.55	28.99	2,658,791
04 Jan 17	29.10000 +0.37	29.26	28.83	28.84	1,018,650
03 Jan 17	28.73000 +0.52	29.25	28.15	28.69	1,327,905
30 Dec 16	28.21000 -0.02	28.66	28.10	28.26	885,830
29 Dec 16	28.23000 -0.02	28.47	28.10	28.24	753,824
28 Dec 16	28.25000 -0.88	29.44	28.14	29.09	1,007,607
27 Dec 16	29.13000 +0.16	29.48	28.92	29.18	867,095
23 Dec 16	28.97000 -0.81	29.88	28.80	29.69	1,176,914
22 Dec 16	29.78000 -0.63	30.62	29.73	30.43	1,348,888
21 Dec 16	30.41000 -0.31	30.85	30.32	30.82	1,194,782
20 Dec 16	30.72000 -0.23	31.63	30.55	31.32	1,515,710
19 Dec 16	30.95000 -0.25	31.31	30.75	31.06	1,690,157
16 Dec 16	31.20000 +0.39	31.25	30.63	31.11	2,542,735
15 Dec 16	30.81000 +0.87	31.41	29.61	29.90	1,950,899
14 Dec 16	29.94000 -1.59	31.50	29.80	31.14	2,051,399
13 Dec 16	31.53000 +0.81	32.12	30.56	31.12	3,305,952
12 Dec 16	30.72000 +0.69	31.94	30.49	30.93	3,688,594
09 Dec 16	30.03000 +0.92	30.03	28.88	29.23	2,361,989
08 Dec 16	29.11000 +1.33	29.23	27.64	27.97	2,304,365
07 Dec 16	27.78000 +0.01	28.23	27.61	27.70	2,038,046
06 Dec 16	27.77000 +0.32	27.86	27.00	27.08	1,181,727
05 Dec 16	27.45000 +0.41	27.98	27.17	27.32	1,967,900
02 Dec 16	27.04000 -0.25	27.87	26.78	27.18	2,473,520
01 Dec 16	27.29000 +0.64	27.35	26.59	27.06	2,275,957
30 Nov 16	26.65000 +1.54	26.87	25.96	26.64	3,404,484
29 Nov 16	25.11000 -0.14	25.37	24.52	24.65	1,186,368
28 Nov 16	25.25000 -0.56	25.96	25.14	25.94	1,142,974
25 Nov 16	25.81000 -0.17	26.13	25.69	25.80	690,147
23 Nov 16	25.98000 +0.08	25.99	25.39	25.68	1,097,755
22 Nov 16	25.90000 -0.12	26.20	25.79	25.90	1,479,700
21 Nov 16	26.02000 +0.94	26.08	25.41	25.60	1,136,341
18 Nov 16	25.08000 -0.14	25.35	24.84	25.29	1,173,921
17 Nov 16	25.22000 -0.23	25.99	24.99	25.70	1,388,597
16 Nov 16	25.45000 +0.05	25.75	25.13	25.16	1,850,105
15 Nov 16	25.40000 +1.08	25.52	24.52	24.52	1,951,369
14 Nov 16	24.32000 +0.92	24.48	23.19	23.33	2,425,626
11 Nov 16	23.40000 -0.67	23.94	23.10	23.82	1,971,660
10 Nov 16	24.07000 +0.67	24.22	23.09	23.26	1,673,734
09 Nov 16	23.40000 +0.65	23.61	22.70	22.76	1,939,224
08 Nov 16	22.75000 -0.50	23.13	22.53	23.06	2,371,510
07 Nov 16	23.25000 +0.05	23.60	22.99	23.58	1,297,346
04 Nov 16	23.20000 -0.88	24.04	23.11	23.97	2,851,981
03 Nov 16	24.08000 -0.17	24.65	23.56	24.44	1,805,267
02 Nov 16	24.25000 +0.07	24.42	23.79	23.79	2,264,351
01 Nov 16	24.18000 +0.38	24.26	23.59	24.04	2,325,540
31 Oct 16	23.80000 -0.21	24.13	23.69	23.73	2,272,616
28 Oct 16	24.01000 -1.44	24.28	22.47	24.28	4,968,350
27 Oct 16	25.45000 -0.08	26.15	25.22	25.81	1,780,545
26 Oct 16	25.53000 -0.33	25.82	25.20	25.55	1,446,102
25 Oct 16	25.86000 -0.79	27.00	25.80	26.47	1,490,513
24 Oct 16	26.65000 -0.66	27.32	26.34	27.31	1,282,257
21 Oct 16	27.31000 +0.28	27.47	26.62	26.84	975,209
20 Oct 16	27.03000 -0.21	27.50	26.75	26.94	1,181,165
19 Oct 16	27.24000 +0.60	27.68	26.88	27.00	1,363,643
18 Oct 16	26.64000 -0.22	27.35	26.42	27.17	1,182,529
17 Oct 16	26.86000 -0.58	27.81	26.78	27.47	1,122,583
14 Oct 16	27.44000 -0.18	27.84	27.35	27.72	807,252
13 Oct 16	27.62000 +0.01	27.72	27.24	27.37	987,563
12 Oct 16	27.61000 -0.47	27.98	27.55	27.87	1,285,020
11 Oct 16	28.08000 -0.28	28.21	27.73	28.10	1,432,000
10 Oct 16	28.36000 +0.54	28.58	28.16	28.24	1,101,115
07 Oct 16	27.82000 +0.05	28.24	27.61	27.83	1,067,162
06 Oct 16	27.77000 -0.21	28.45	27.57	28.10	1,583,248
05 Oct 16	27.98000 +1.13	28.08	27.23	27.29	2,200,854
04 Oct 16	26.85000 -0.22	27.31	26.70	27.15	1,505,990
03 Oct 16	27.07000 -0.44	27.53	26.76	27.51	1,378,832
30 Sep 16	27.51000 +0.31	27.86	27.23	27.60	1,814,343
29 Sep 16	27.20000 +0.62	27.39	26.73	26.73	1,898,801
28 Sep 16	26.58000 +1.77	26.64	24.75	25.03	1,816,959
27 Sep 16	24.81000 -0.29	24.89	24.33	24.81	1,409,296
26 Sep 16	25.10000 -0.09	25.73	25.08	25.43	791,020
23 Sep 16	25.19000 -0.42	26.00	24.90	25.44	1,430,919
22 Sep 16	25.61000 +0.30	25.91	25.49	25.73	1,832,167
21 Sep 16	25.31000 +0.69	25.36	24.83	24.98	1,267,815
20 Sep 16	24.62000 -0.52	25.32	24.62	25.26	1,075,564
19 Sep 16	25.14000 -0.12	25.62	25.00	25.52	1,072,820
16 Sep 16	25.26000 -0.16	25.36	24.76	24.92	3,026,853
15 Sep 16	25.42000 +0.04	25.61	24.74	25.01	2,108,807
14 Sep 16	25.38000 -0.14	26.01	25.19	25.45	1,917,332
13 Sep 16	25.52000 -0.62	25.82	25.13	25.71	2,893,777
12 Sep 16	26.14000 +0.65	26.23	25.10	25.20	1,970,192
09 Sep 16	25.49000 -0.96	26.46	25.34	26.14	1,812,913
08 Sep 16	26.45000 +1.02	26.59	25.49	25.62	1,987,219
07 Sep 16	25.43000 -0.55	26.09	25.33	26.09	2,762,603
06 Sep 16	25.98000 +0.07	26.24	25.68	26.05	2,087,086
02 Sep 16	25.91000 +0.18	26.67	25.85	26.10	2,044,999
01 Sep 16	25.73000 -0.79	26.38	25.50	26.38	2,001,382
31 Aug 16	26.52000 -0.44	27.15	26.30	26.85	2,583,251
30 Aug 16	26.96000 -0.08	27.59	26.89	27.15	882,329
29 Aug 16	27.04000 +0.28	27.16	26.63	26.69	671,540
26 Aug 16	26.76000 -0.20	27.48	26.60	27.13	920,932
25 Aug 16	26.96000 -0.39	27.46	26.76	27.37	1,350,641
24 Aug 16	27.35000 -0.82	27.84	27.22	27.72	1,524,321
23 Aug 16	28.17000 -0.04	28.51	28.08	28.20	1,604,307
22 Aug 16	28.21000 -1.52	29.46	28.16	29.29	1,556,223
19 Aug 16	29.73000 +0.44	29.74	28.86	29.16	2,688,732
18 Aug 16	29.29000 +0.70	29.59	28.66	28.79	984,092
17 Aug 16	28.59000 +0.24	28.68	28.03	28.32	1,271,295
16 Aug 16	28.35000 -0.45	28.99	28.33	28.90	1,400,232
15 Aug 16	28.80000 +0.39	29.18	28.52	28.54	1,010,131
12 Aug 16	28.41000 -0.19	29.19	28.39	28.74	1,967,406
11 Aug 16	28.60000 +0.87	28.68	27.68	27.91	1,256,878
10 Aug 16	27.73000 -0.76	28.62	27.69	28.47	1,073,277
09 Aug 16	28.49000 -0.34	29.17	28.39	29.03	1,066,553
08 Aug 16	28.83000 +0.56	29.05	28.44	28.55	1,405,938
05 Aug 16	28.27000 +0.54	28.48	27.73	27.85	1,858,497
04 Aug 16	27.73000 +0.14	28.07	27.27	27.40	1,117,932
03 Aug 16	27.59000 +0.64	27.70	26.67	26.95	1,357,303
02 Aug 16	26.95000 +0.03	27.50	26.40	27.34	2,038,285
01 Aug 16	26.92000 -0.96	27.86	26.66	27.85	1,952,018
29 Jul 16	27.88000 +0.22	27.94	27.31	27.37	1,375,031
28 Jul 16	27.66000 +0.16	27.89	27.13	27.52	1,593,751
27 Jul 16	27.50000 -0.25	28.08	27.17	27.80	2,011,504
26 Jul 16	27.75000 +0.55	27.79	26.75	27.08	2,128,843
25 Jul 16	27.20000 -1.76	28.53	27.06	28.47	3,142,793
22 Jul 16	28.96000 -0.95	31.00	28.40	30.13	3,224,200
21 Jul 16	29.91000 -0.46	30.94	29.86	30.46	1,785,544
20 Jul 16	30.37000 +0.28	30.47	29.34	29.82	1,143,528
19 Jul 16	30.09000 -0.50	30.35	29.79	30.30	773,311
18 Jul 16	30.59000 -0.30	30.83	30.06	30.62	1,012,487
15 Jul 16	30.89000 -0.13	31.28	30.56	31.28	918,981
14 Jul 16	31.02000 +0.30	31.36	30.71	31.06	1,033,349
13 Jul 16	30.72000 -0.50	31.54	29.94	31.22	2,042,846
12 Jul 16	31.22000 +1.78	31.55	30.20	30.44	1,579,835
11 Jul 16	29.44000 -0.34	30.31	29.29	29.98	1,201,881
08 Jul 16	29.78000 +0.43	30.46	29.65	29.74	976,671
07 Jul 16	29.35000 -0.07	30.52	29.23	29.64	2,188,533
06 Jul 16	29.42000 +0.22	29.44	28.52	28.91	1,583,106
05 Jul 16	29.20000 -1.25	30.31	28.35	29.96	1,703,881
01 Jul 16	30.45000 +0.59	31.07	29.84	29.88	1,432,105
30 Jun 16	29.86000 +0.34	30.27	29.32	29.48	1,804,463
29 Jun 16	29.52000 +0.90	29.75	28.45	28.72	1,888,740
28 Jun 16	28.62000 -0.03	29.47	28.36	29.32	2,469,705
27 Jun 16	28.65000 -1.67	30.18	28.53	29.80	1,444,859
24 Jun 16	30.32000 -1.70	31.08	30.28	30.71	1,660,891
23 Jun 16	32.02000 +0.65	32.30	31.65	31.89	754,850
22 Jun 16	31.37000 -0.08	31.52	30.76	31.14	2,232,657
21 Jun 16	31.45000 -0.13	31.79	30.93	31.55	1,350,734
20 Jun 16	31.58000 -0.28	32.70	31.53	32.41	994,652
17 Jun 16	31.86000 +0.79	32.33	31.30	31.36	2,871,147
16 Jun 16	31.07000 -0.58	31.47	30.54	31.21	1,618,596
15 Jun 16	31.65000 +0.00	32.57	31.11	31.49	1,319,189
14 Jun 16	31.65000 -0.15	32.39	31.30	32.18	2,034,902
13 Jun 16	31.80000 -0.87	32.85	31.75	32.41	1,980,401
10 Jun 16	32.67000 -0.91	33.31	32.55	32.99	1,817,679
09 Jun 16	33.58000 -1.48	34.55	33.49	34.24	1,642,213
08 Jun 16	35.06000 +0.14	35.83	34.80	35.30	1,064,176
07 Jun 16	34.92000 +0.50	35.26	33.79	34.60	1,517,956
06 Jun 16	34.42000 +2.30	34.53	32.35	32.57	1,557,529
03 Jun 16	32.12000 -0.32	32.92	31.95	32.45	871,206
02 Jun 16	32.44000 -0.78	32.93	31.65	32.90	2,184,786
01 Jun 16	33.22000 +0.16	33.34	32.06	32.63	2,170,470
31 May 16	33.06000 -0.45	33.90	32.94	33.55	7,004,272
27 May 16	33.51000 +0.47	33.60	32.81	33.00	1,097,698
26 May 16	33.04000 +0.02	33.45	32.81	33.27	1,157,259
25 May 16	33.02000 +0.92	33.18	31.80	32.11	1,777,291
24 May 16	32.10000 -0.94	33.33	32.01	33.09	1,813,005
23 May 16	33.04000 -0.23	33.46	32.34	32.84	957,162
20 May 16	33.27000 +1.21	33.63	31.97	32.29	1,428,452
19 May 16	32.06000 +0.50	32.44	31.00	31.31	1,584,350
18 May 16	31.56000 -1.42	33.45	31.38	32.86	1,517,280
17 May 16	32.98000 +0.66	33.52	32.33	32.33	807,218
16 May 16	32.32000 +0.81	32.73	31.89	32.01	1,098,947
13 May 16	31.51000 -1.02	32.84	31.29	32.29	1,756,827
12 May 16	32.53000 -0.53	33.89	32.04	33.28	1,437,672
11 May 16	33.06000 +0.09	33.71	32.52	32.80	1,159,545
10 May 16	32.97000 +0.64	33.04	32.28	32.48	1,104,554
09 May 16	32.33000 -1.90	33.92	31.92	33.80	1,327,694
06 May 16	34.23000 +0.55	34.68	33.08	33.26	1,346,787
05 May 16	33.68000 -0.04	34.47	33.31	34.44	1,592,936
04 May 16	33.72000 -1.13	35.06	33.57	34.85	1,224,094
03 May 16	34.85000 -1.52	36.21	34.64	35.77	1,366,670
02 May 16	36.37000 -0.28	36.92	35.84	36.71	2,009,281
29 Apr 16	36.65000 +1.42	36.78	35.43	35.89	1,785,147
28 Apr 16	35.23000 +0.58	36.27	33.95	34.35	2,230,633
27 Apr 16	34.65000 +2.14	35.49	32.53	32.53	2,270,936
26 Apr 16	32.51000 -1.22	33.43	31.62	33.39	2,580,209
25 Apr 16	33.73000 -1.42	35.31	33.36	34.88	1,504,530
22 Apr 16	35.15000 +1.97	35.33	33.06	33.25	1,798,556
21 Apr 16	33.18000 -0.63	34.29	32.98	33.82	1,260,728
20 Apr 16	33.81000 -0.26	34.35	33.18	33.82	1,272,866
19 Apr 16	34.07000 +1.15	34.51	32.97	33.09	1,693,910
18 Apr 16	32.92000 +0.43	33.25	31.40	31.62	1,099,076
15 Apr 16	32.49000 -0.48	32.88	31.86	32.84	859,138
14 Apr 16	32.97000 -0.83	33.99	32.79	33.88	925,331
13 Apr 16	33.80000 +0.77	34.32	32.82	33.15	1,247,374
12 Apr 16	33.03000 +1.46	33.31	31.57	31.83	1,287,455
11 Apr 16	31.57000 -0.05	32.26	31.49	31.69	1,154,468
08 Apr 16	31.62000 +0.96	32.50	31.27	31.27	967,211
07 Apr 16	30.66000 -0.21	31.47	30.17	30.74	1,920,451
06 Apr 16	30.87000 +0.08	31.72	30.15	31.25	1,822,802
05 Apr 16	30.79000 -0.71	31.36	30.26	31.17	2,575,800
04 Apr 16	31.50000 -0.52	32.24	31.15	31.77	1,103,077
01 Apr 16	32.02000 -1.22	32.78	31.42	32.55	1,506,811
31 Mar 16	33.24000 +0.52	33.42	32.65	32.65	1,113,849
30 Mar 16	32.72000 -0.49	33.74	31.89	33.64	1,724,444
29 Mar 16	33.21000 +0.27	33.23	31.90	32.51	1,107,737
28 Mar 16	32.94000 -0.43	33.55	32.64	33.46	1,197,173
24 Mar 16	33.37000 +0.34	33.60	32.12	32.35	1,596,479
23 Mar 16	33.03000 -0.57	33.57	32.93	33.36	1,027,781
22 Mar 16	33.60000 -0.50	34.23	33.30	33.51	1,222,334
21 Mar 16	34.10000 +0.26	34.20	33.35	33.58	1,243,499
18 Mar 16	33.84000 -0.37	34.76	33.35	34.38	2,890,958
17 Mar 16	34.21000 +2.45	34.40	31.77	32.15	2,449,301
16 Mar 16	31.76000 +0.40	32.08	31.14	31.60	2,206,162
15 Mar 16	31.36000 -0.42	31.47	30.56	31.33	1,580,317
14 Mar 16	31.78000 -0.63	32.27	31.50	32.02	2,010,853
11 Mar 16	32.41000 +3.80	32.95	29.98	30.71	4,113,929
10 Mar 16	28.61000 -0.07	28.73	27.56	28.55	1,377,228
09 Mar 16	28.68000 -0.35	29.48	28.44	29.31	1,488,291
08 Mar 16	29.03000 -2.19	31.14	28.97	31.06	1,261,699
07 Mar 16	31.22000 +1.37	31.36	29.63	29.83	3,072,005
04 Mar 16	29.85000 +0.53	30.40	29.37	29.59	3,160,206
03 Mar 16	29.32000 +1.19	29.53	27.95	28.07	1,923,883
02 Mar 16	28.13000 +0.66	28.15	26.72	27.23	2,233,518
01 Mar 16	27.47000 -0.15	28.27	27.46	27.85	1,866,152
29 Feb 16	27.62000 +0.37	27.92	27.12	27.35	1,475,513
26 Feb 16	27.25000 +1.09	27.65	26.68	26.77	1,588,381
25 Feb 16	26.16000 -0.59	27.03	25.42	26.86	1,480,272
24 Feb 16	26.75000 -0.69	27.16	25.78	26.89	2,414,381
23 Feb 16	27.44000 -0.99	28.62	27.40	28.39	1,437,980
22 Feb 16	28.43000 +0.32	28.96	28.37	28.75	1,426,364
19 Feb 16	28.11000 +0.21	28.15	27.25	27.36	2,354,211
18 Feb 16	27.90000 +0.91	28.09	27.00	27.24	2,723,315
17 Feb 16	26.99000 +0.44	27.39	26.55	26.70	2,041,186
16 Feb 16	26.55000 -0.57	27.67	26.37	27.38	1,939,614
12 Feb 16	27.12000 +0.34	27.22	25.33	26.24	3,924,977
11 Feb 16	26.78000 -1.28	28.83	25.64	28.60	6,022,831
10 Feb 16	28.06000 -0.53	29.00	27.94	28.70	2,841,698
09 Feb 16	28.59000 -0.74	29.58	27.95	28.91	2,083,023
08 Feb 16	29.33000 -0.47	29.82	28.99	29.25	2,877,894
05 Feb 16	29.80000 -0.03	30.53	29.58	29.58	4,634,088
04 Feb 16	29.83000 -0.20	30.94	29.63	30.02	3,919,643
03 Feb 16	30.03000 -0.73	31.06	29.36	31.02	4,074,037
02 Feb 16	30.76000 -1.24	31.07	30.18	31.07	2,234,415
01 Feb 16	32.00000 -1.85	33.47	31.16	33.17	3,019,428
29 Jan 16	33.85000 +0.71	33.88	32.50	33.38	2,887,825
28 Jan 16	33.14000 -0.47	35.17	32.88	34.70	1,609,861
27 Jan 16	33.61000 +0.79	34.79	32.47	32.73	1,883,956
26 Jan 16	32.82000 +1.70	32.86	31.30	31.61	1,788,822
25 Jan 16	31.12000 -2.42	32.85	30.54	32.82	2,415,308
22 Jan 16	33.54000 +0.28	34.62	33.04	34.37	1,533,273
21 Jan 16	33.26000 +1.09	33.85	31.53	32.04	1,923,660
20 Jan 16	32.17000 -0.13	32.59	31.15	32.25	2,305,662
19 Jan 16	32.30000 -0.03	32.98	31.77	32.54	1,924,108
15 Jan 16	32.33000 -0.46	32.38	30.48	31.42	1,638,521
14 Jan 16	32.79000 +0.70	33.38	31.92	32.45	1,668,655
13 Jan 16	32.09000 -1.15	33.94	31.97	33.76	1,170,346
12 Jan 16	33.24000 +0.03	34.00	32.08	33.59	1,601,087
11 Jan 16	33.21000 -0.69	34.12	32.97	34.01	1,871,072
08 Jan 16	33.90000 -0.46	34.75	33.58	34.68	2,082,987
07 Jan 16	34.36000 -1.44	35.54	34.21	35.54	1,523,261
06 Jan 16	35.80000 -1.99	37.28	35.51	36.67	1,131,217
05 Jan 16	37.79000 -0.99	38.80	37.52	38.76	1,341,450
04 Jan 16	38.78000 +1.26	39.04	37.20	37.45	1,423,257
31 Dec 15	37.52000 +0.07	37.91	37.14	37.25	723,542
30 Dec 15	37.45000 -0.71	38.22	37.25	37.75	695,878
29 Dec 15	38.16000 -0.23	39.50	37.66	39.50	800,305
28 Dec 15	38.39000 -0.69	38.77	37.99	38.63	615,745
24 Dec 15	39.08000 -0.75	40.02	39.06	39.88	225,713
23 Dec 15	39.83000 +1.97	39.85	38.42	38.42	900,338
22 Dec 15	37.86000 +0.74	38.12	37.15	37.21	652,634
21 Dec 15	37.12000 +0.01	38.57	36.87	37.50	990,319
18 Dec 15	37.11000 -0.57	38.50	37.09	37.70	2,055,071
17 Dec 15	37.68000 -0.10	38.35	37.36	37.70	1,457,270
16 Dec 15	37.78000 -0.90	39.08	37.38	38.20	1,252,264
15 Dec 15	38.68000 +1.08	39.07	37.30	37.30	1,308,762
14 Dec 15	37.60000 -0.44	38.20	36.90	37.97	1,191,773
11 Dec 15	38.04000 -2.21	39.84	37.93	39.84	1,051,782
10 Dec 15	40.25000 +0.27	40.71	39.59	39.86	889,715
09 Dec 15	39.98000 +0.14	40.87	39.44	40.33	823,555
08 Dec 15	39.84000 +0.38	40.59	38.62	38.84	1,376,344
07 Dec 15	39.46000 -2.21	40.62	39.04	40.35	1,353,223
04 Dec 15	41.67000 +0.04	41.91	40.60	41.05	1,119,194
03 Dec 15	41.63000 -0.46	42.76	41.33	42.57	1,823,289
02 Dec 15	42.09000 -1.31	43.34	41.88	43.07	1,600,322
01 Dec 15	43.40000 -0.34	44.10	42.93	43.75	967,558
30 Nov 15	43.74000 +0.67	44.39	43.48	43.52	905,545
27 Nov 15	43.07000 -1.26	44.23	42.90	43.98	389,783
25 Nov 15	44.33000 +0.12	45.12	43.37	43.86	700,171
24 Nov 15	44.21000 +0.22	44.82	43.84	44.00	1,185,611
23 Nov 15	43.99000 +0.24	44.05	42.87	43.60	921,336
20 Nov 15	43.75000 -0.63	44.85	43.04	44.38	736,856
19 Nov 15	44.38000 -0.98	45.35	44.15	44.93	835,642
18 Nov 15	45.36000 +1.40	45.69	44.38	44.57	953,773
17 Nov 15	43.96000 -0.77	44.89	43.60	44.55	1,003,204
16 Nov 15	44.73000 +1.40	44.91	43.13	43.20	1,273,268
13 Nov 15	43.33000 -0.04	43.80	42.40	43.49	1,050,153
12 Nov 15	43.37000 -0.22	45.34	42.66	43.50	1,550,406
11 Nov 15	43.59000 -1.03	44.92	43.24	44.60	1,366,909
10 Nov 15	44.62000 +0.85	44.62	43.56	43.76	1,268,487
09 Nov 15	43.77000 -0.51	44.54	43.13	44.24	849,892
06 Nov 15	44.28000 -0.06	44.68	43.03	44.13	852,310
05 Nov 15	44.34000 -0.90	45.38	44.04	45.02	794,520
04 Nov 15	45.24000 -0.64	46.42	45.03	45.86	884,642
03 Nov 15	45.88000 +1.33	46.20	44.60	44.60	1,450,954
02 Nov 15	44.55000 +2.53	44.96	41.68	41.73	1,818,518
30 Oct 15	42.02000 -0.11	42.10	40.63	41.71	1,799,608
29 Oct 15	42.13000 -2.17	44.24	42.08	44.05	2,268,836
28 Oct 15	44.30000 +0.62	44.98	42.88	44.10	2,346,138
27 Oct 15	43.68000 -0.88	44.69	43.24	43.81	782,114
26 Oct 15	44.56000 -1.75	46.35	44.50	46.17	813,672
23 Oct 15	46.31000 -0.43	47.10	45.86	46.38	920,812
22 Oct 15	46.74000 +0.82	47.45	46.14	46.43	540,483
21 Oct 15	45.92000 -0.88	46.78	45.80	46.57	683,402
20 Oct 15	46.80000 +0.82	46.97	45.63	45.81	721,328
19 Oct 15	45.98000 -1.11	47.05	45.70	46.60	759,835
16 Oct 15	47.09000 -0.49	47.99	46.43	47.55	1,368,456
15 Oct 15	47.58000 +1.57	47.74	45.58	46.08	1,196,118
14 Oct 15	46.01000 +0.23	46.24	45.32	45.92	834,169
13 Oct 15	45.78000 -0.60	46.71	45.57	45.80	622,123
12 Oct 15	46.38000 -1.18	47.56	45.79	47.56	677,071
09 Oct 15	47.56000 +0.24	48.11	46.43	47.87	626,632
08 Oct 15	47.32000 +1.85	47.63	44.73	45.33	1,131,895
07 Oct 15	45.47000 +0.19	46.66	44.49	45.85	1,344,559
06 Oct 15	45.28000 +0.80	45.94	44.44	44.89	1,346,141
05 Oct 15	44.48000 +1.60	44.94	43.19	43.19	1,378,682
02 Oct 15	42.88000 +3.53	42.98	38.62	38.90	2,550,883
01 Oct 15	39.35000 +0.07	40.27	38.56	39.85	1,336,381
30 Sep 15	39.28000 +0.03	39.88	38.90	39.55	987,009
29 Sep 15	39.25000 -0.01	39.81	38.50	39.51	1,167,742
28 Sep 15	39.26000 -0.63	39.74	39.10	39.43	981,101
25 Sep 15	39.89000 +0.06	40.27	39.42	40.11	806,220
24 Sep 15	39.83000 -0.14	40.52	39.52	39.75	1,433,039
23 Sep 15	39.97000 -0.84	41.21	39.87	40.88	1,010,564
22 Sep 15	40.81000 -0.01	41.26	40.08	40.11	941,239
21 Sep 15	40.82000 +0.28	41.73	40.66	40.93	1,076,385
18 Sep 15	40.54000 -1.98	41.79	40.51	41.69	1,934,556
17 Sep 15	42.52000 -0.04	43.45	41.43	42.33	1,346,128
16 Sep 15	42.56000 +1.27	42.86	41.37	41.48	1,219,308
15 Sep 15	41.29000 +1.11	41.33	40.23	40.31	876,815
14 Sep 15	40.18000 -0.13	40.22	39.63	40.12	936,014
11 Sep 15	40.31000 -0.64	40.60	39.47	40.00	1,145,618
10 Sep 15	40.95000 +0.20	41.46	40.06	40.85	1,396,749
09 Sep 15	40.75000 -2.08	43.67	40.60	43.46	1,951,857
08 Sep 15	42.83000 +1.17	43.08	41.52	42.00	2,607,725
04 Sep 15	41.66000 +0.43	41.95	40.50	40.69	2,051,614
03 Sep 15	41.23000 +0.41	41.72	40.43	40.94	1,467,554
02 Sep 15	40.82000 +0.01	41.43	39.59	41.40	2,435,078
01 Sep 15	40.81000 -3.01	43.21	40.40	42.65	3,801,364
31 Aug 15	43.82000 +0.57	44.39	42.62	42.82	2,692,537
28 Aug 15	43.25000 +1.04	43.47	41.27	41.55	2,484,926
27 Aug 15	42.21000 +2.02	42.31	40.32	41.15	2,595,610
26 Aug 15	40.19000 +3.13	40.29	37.64	37.96	2,901,664
25 Aug 15	37.06000 -0.64	39.20	37.06	39.20	1,601,227
24 Aug 15	37.70000 -2.05	39.05	37.00	37.96	2,361,279
21 Aug 15	39.75000 +0.52	40.18	38.92	39.31	2,077,581
20 Aug 15	39.23000 -0.77	40.53	39.18	39.79	1,300,707
19 Aug 15	40.00000 -0.84	40.96	39.66	40.54	1,242,333
18 Aug 15	40.84000 -0.66	41.46	40.40	41.41	1,825,331
17 Aug 15	41.50000 -0.66	42.03	41.27	41.83	1,906,138
14 Aug 15	42.16000 -0.62	43.38	41.96	42.67	2,727,075
13 Aug 15	42.78000 -0.83	43.40	42.50	43.20	1,408,841
12 Aug 15	43.61000 +0.77	43.65	42.43	42.57	1,318,961
11 Aug 15	42.84000 -0.23	42.87	41.77	42.13	1,756,138
10 Aug 15	43.07000 +1.59	43.07	41.34	41.51	1,108,159
07 Aug 15	41.48000 -0.33	42.42	41.29	41.42	1,326,060
06 Aug 15	41.81000 +0.73	42.04	40.39	40.88	1,602,899
05 Aug 15	41.08000 +1.09	41.63	40.55	40.55	1,640,312
04 Aug 15	39.99000 +0.14	40.92	39.63	40.22	1,397,133
03 Aug 15	39.85000 -0.17	40.48	39.31	39.67	1,268,501
31 Jul 15	40.02000 -0.89	41.16	39.97	40.63	1,572,659
30 Jul 15	40.91000 -0.39	41.41	40.51	41.29	1,971,177
29 Jul 15	41.30000 +1.77	41.38	38.90	39.44	2,776,131
28 Jul 15	39.53000 +1.00	39.71	38.29	38.98	1,414,267
27 Jul 15	38.53000 -0.60	39.16	37.85	38.54	1,590,235
24 Jul 15	39.13000 -0.02	39.38	38.57	39.01	2,219,390
23 Jul 15	39.15000 +0.33	40.45	38.29	39.21	2,483,584
22 Jul 15	38.82000 -1.40	40.14	37.92	39.76	4,375,676
21 Jul 15	40.22000 -0.98	41.95	40.13	41.24	2,482,917
20 Jul 15	41.20000 -0.67	41.97	41.15	41.97	1,179,626
17 Jul 15	41.87000 -0.90	42.71	41.69	42.68	1,124,799
16 Jul 15	42.77000 -0.29	43.54	42.70	43.38	873,550
15 Jul 15	43.06000 -1.86	44.86	43.03	44.63	1,013,521
14 Jul 15	44.92000 +0.14	45.71	44.66	44.89	815,741
13 Jul 15	44.78000 +0.48	45.10	44.18	44.38	994,859
10 Jul 15	44.30000 -0.45	45.29	44.26	45.25	1,226,165
09 Jul 15	44.75000 -0.06	45.94	44.73	45.53	1,170,120
08 Jul 15	44.81000 -1.46	46.21	44.46	45.86	941,250
07 Jul 15	46.27000 +0.81	46.43	44.57	45.43	1,557,376
06 Jul 15	45.46000 -0.83	46.24	45.22	45.26	1,859,243
02 Jul 15	46.29000 +0.28	46.86	46.12	46.30	1,033,882
01 Jul 15	46.01000 -0.58	46.82	45.39	46.82	1,403,128
30 Jun 15	46.59000 +0.45	46.70	46.05	46.55	1,179,595
29 Jun 15	46.14000 -1.25	47.07	46.14	46.72	1,273,404
26 Jun 15	47.39000 -0.12	47.54	46.94	47.39	2,626,063
25 Jun 15	47.51000 -0.08	47.69	47.28	47.53	940,285
24 Jun 15	47.59000 +0.32	47.83	46.96	47.12	855,265
23 Jun 15	47.27000 +0.06	47.39	46.89	47.11	903,481
22 Jun 15	47.21000 +0.57	47.32	46.51	46.88	1,214,697
19 Jun 15	46.64000 -1.29	47.91	46.46	47.60	1,840,724
18 Jun 15	47.93000 -1.04	49.32	47.88	49.19	1,278,539
17 Jun 15	48.97000 -0.24	50.18	48.95	49.56	716,426
16 Jun 15	49.21000 +0.21	49.33	48.92	49.11	450,610
15 Jun 15	49.00000 -0.55	49.13	48.58	48.96	772,150
12 Jun 15	49.55000 -0.93	50.36	49.49	50.10	935,723
11 Jun 15	50.48000 -0.14	50.63	50.12	50.60	674,341
10 Jun 15	50.62000 +0.98	51.00	50.32	50.42	583,031
09 Jun 15	49.64000 +0.19	50.10	49.42	50.01	1,185,129
08 Jun 15	49.45000 -0.51	50.10	49.18	49.79	1,583,075
05 Jun 15	49.96000 +0.41	50.14	49.05	49.34	2,144,219
04 Jun 15	49.55000 -1.28	50.43	49.38	50.43	1,239,655
03 Jun 15	50.83000 -0.33	51.81	50.71	51.12	536,058
02 Jun 15	51.16000 +0.14	51.88	51.02	51.13	788,456
01 Jun 15	51.02000 +0.22	51.11	50.19	50.82	1,061,642
29 May 15	50.80000 -0.38	51.63	50.80	51.27	675,037
28 May 15	51.18000 -0.94	52.19	50.84	51.97	597,430
27 May 15	52.12000 +0.02	52.54	51.37	51.70	903,880
26 May 15	52.10000 -0.99	53.24	51.88	52.49	1,455,200
22 May 15	53.09000 -0.31	53.77	52.70	53.06	1,070,701
21 May 15	53.40000 +1.21	53.54	52.57	52.57	838,319
20 May 15	52.19000 +0.14	52.52	51.73	52.42	624,846
19 May 15	52.05000 -1.13	52.83	51.44	52.54	1,276,097
18 May 15	53.18000 +0.44	53.25	52.38	52.75	729,502
15 May 15	52.74000 -0.67	53.24	52.39	53.15	895,641
14 May 15	53.41000 +0.30	53.87	52.95	53.29	805,018
13 May 15	53.11000 -0.80	54.48	52.95	54.30	1,708,238
12 May 15	53.91000 +0.34	54.48	53.32	53.70	754,336
11 May 15	53.57000 -0.43	54.03	52.85	54.00	810,183
08 May 15	54.00000 +0.84	54.08	52.57	53.63	937,300
07 May 15	53.16000 -1.35	54.09	52.73	54.03	1,195,476
06 May 15	54.51000 +0.57	55.00	53.97	54.87	835,096
05 May 15	53.94000 -0.51	55.95	53.76	54.89	937,323
04 May 15	54.45000 -0.55	55.26	54.35	55.10	605,340
01 May 15	55.00000 -0.11	55.51	54.33	55.16	999,129
30 Apr 15	55.11000 +0.46	55.73	54.15	54.88	1,365,592
29 Apr 15	54.65000 +0.10	55.19	53.50	53.66	1,762,182
28 Apr 15	54.55000 -1.22	55.98	54.47	55.49	1,451,140
27 Apr 15	55.77000 +1.67	55.95	53.80	53.80	1,573,453
24 Apr 15	54.10000 -1.47	55.28	53.94	55.26	2,135,860
23 Apr 15	55.57000 -1.59	56.72	54.67	56.72	2,943,729
22 Apr 15	57.16000 +2.02	57.26	54.76	55.29	1,600,168
21 Apr 15	55.14000 -2.12	57.14	54.39	57.07	2,049,486
20 Apr 15	57.26000 +0.45	57.86	56.75	56.75	1,463,591
17 Apr 15	56.81000 -1.65	58.71	56.53	58.71	1,242,582
16 Apr 15	58.46000 -0.66	59.58	58.07	58.77	1,621,265
15 Apr 15	59.12000 +2.26	59.65	57.08	57.35	1,159,314
14 Apr 15	56.86000 +1.13	57.45	55.86	56.06	843,802
13 Apr 15	55.73000 -2.02	57.91	55.60	57.78	1,336,008
10 Apr 15	57.75000 +0.99	57.76	56.34	56.93	986,924
09 Apr 15	56.76000 +1.21	57.02	55.56	55.72	1,117,875
08 Apr 15	55.55000 +0.01	56.28	55.20	55.83	916,600
07 Apr 15	55.54000 -0.41	56.77	55.49	55.86	861,020
06 Apr 15	55.95000 +1.36	56.42	54.73	54.85	1,003,789
02 Apr 15	54.59000 +0.09	55.21	53.92	54.44	1,016,318
01 Apr 15	54.50000 +0.57	54.94	53.68	54.31	1,125,301
31 Mar 15	53.93000 +0.15	54.10	53.17	53.51	1,020,340
30 Mar 15	53.78000 +0.19	54.29	53.45	53.59	1,140,403
27 Mar 15	53.59000 +0.05	53.65	52.56	53.23	848,765
26 Mar 15	53.54000 +0.05	54.49	53.35	54.25	843,631
25 Mar 15	53.49000 +0.93	53.83	52.92	53.06	705,281
24 Mar 15	52.56000 -0.10	52.94	52.04	52.94	882,510
23 Mar 15	52.66000 +0.13	53.54	52.63	52.67	937,402
20 Mar 15	52.53000 -0.31	53.50	52.43	53.35	2,676,744
19 Mar 15	52.84000 +0.04	53.19	51.86	52.48	2,545,345
18 Mar 15	52.80000 +2.82	53.14	49.63	49.72	2,293,414
17 Mar 15	49.98000 +1.30	50.10	48.37	48.55	2,651,393
16 Mar 15	48.68000 -0.66	49.34	48.45	49.34	2,515,957
13 Mar 15	49.34000 -1.62	50.47	48.86	50.47	2,128,025
12 Mar 15	50.96000 -1.05	52.20	50.91	52.20	1,200,063
11 Mar 15	52.01000 +0.01	52.24	51.46	52.17	1,181,973
10 Mar 15	52.00000 -0.66	52.39	51.35	52.19	2,153,471
09 Mar 15	52.66000 +0.14	53.43	52.29	52.54	1,694,636
06 Mar 15	52.52000 -0.97	53.86	52.40	53.03	2,017,139
05 Mar 15	53.49000 -0.41	54.14	53.20	53.83	1,003,540
04 Mar 15	53.90000 +0.08	53.93	53.25	53.74	1,063,177
03 Mar 15	53.82000 -0.35	54.60	53.73	54.23	1,311,484
02 Mar 15	54.17000 -0.36	54.44	53.02	54.44	1,977,789
27 Feb 15	54.53000 +0.49	55.25	54.29	54.37	2,056,219
26 Feb 15	54.04000 -0.03	54.42	53.37	53.68	1,621,874
25 Feb 15	54.07000 +0.34	54.12	53.19	53.57	1,563,521
24 Feb 15	53.73000 +0.49	53.76	52.65	53.54	1,399,108
23 Feb 15	53.24000 +0.61	53.75	52.08	52.28	1,408,570
20 Feb 15	52.63000 +0.23	52.68	51.92	52.20	1,841,689
19 Feb 15	52.40000 +0.33	52.79	50.33	50.34	1,693,927
18 Feb 15	52.07000 +0.11	52.86	51.28	51.43	1,883,840
17 Feb 15	51.96000 +1.49	51.96	49.92	50.40	1,885,209
13 Feb 15	50.47000 +0.59	50.83	49.37	50.72	2,948,324
12 Feb 15	49.88000 -4.58	52.00	49.15	52.00	6,344,850
11 Feb 15	54.46000 -0.31	54.84	53.96	53.96	1,928,305
10 Feb 15	54.77000 -0.88	55.79	54.10	55.65	904,971
09 Feb 15	55.65000 -0.19	56.37	55.51	55.91	846,504
06 Feb 15	55.84000 +0.22	56.32	54.90	55.90	1,383,850
05 Feb 15	55.62000 +1.65	56.46	54.11	54.75	1,301,319
04 Feb 15	53.97000 -1.64	55.17	53.79	54.62	2,529,456
03 Feb 15	55.61000 +1.21	56.56	54.66	55.24	1,884,037
02 Feb 15	54.40000 +2.04	54.44	52.57	53.05	1,769,708
30 Jan 15	52.36000 +1.08	53.29	50.54	50.92	1,531,116
29 Jan 15	51.28000 +0.08	51.99	50.01	51.50	1,278,088
28 Jan 15	51.20000 -2.24	53.23	51.00	53.09	1,162,162
27 Jan 15	53.44000 -0.14	53.97	52.75	53.09	1,013,356
26 Jan 15	53.58000 +1.23	53.90	52.20	52.48	1,128,731
23 Jan 15	52.35000 -1.13	53.88	52.33	53.20	1,224,515
22 Jan 15	53.48000 -0.70	54.69	53.01	54.67	1,021,984
21 Jan 15	54.18000 +0.88	54.48	53.09	53.57	1,331,125
20 Jan 15	53.30000 -0.69	53.70	52.59	53.68	1,014,174
16 Jan 15	53.99000 +3.08	54.05	51.12	51.12	1,629,386
15 Jan 15	50.91000 -2.08	54.05	50.81	53.71	1,837,909
14 Jan 15	52.99000 -0.76	54.00	52.17	53.18	2,151,264
13 Jan 15	53.75000 +0.08	54.61	53.09	53.79	1,494,337
12 Jan 15	53.67000 -1.93	54.86	53.08	54.33	1,326,047
09 Jan 15	55.60000 -0.85	56.68	54.88	56.45	1,005,531
08 Jan 15	56.45000 +0.69	56.62	55.60	56.23	1,833,025
07 Jan 15	55.76000 +0.08	56.96	55.41	56.36	1,316,780
06 Jan 15	55.68000 -1.28	57.10	55.13	56.60	1,930,797
05 Jan 15	56.96000 -1.89	58.00	56.61	57.73	1,475,246
02 Jan 15	58.85000 +0.04	59.37	57.87	58.86	982,375
31 Dec 14	58.81000 -0.27	59.70	58.26	58.59	836,121
30 Dec 14	59.08000 -0.85	60.07	58.99	59.91	643,766
29 Dec 14	59.93000 +0.32	60.46	59.77	59.88	949,010
26 Dec 14	59.61000 +0.36	60.52	59.37	59.66	973,591
24 Dec 14	59.25000 -0.20	59.54	58.48	59.00	1,032,700
23 Dec 14	59.45000 +0.48	60.18	59.22	59.71	1,526,884
22 Dec 14	58.97000 +0.00	59.21	57.93	58.62	1,652,421
19 Dec 14	58.97000 +0.30	59.28	58.02	58.99	4,278,497
18 Dec 14	58.67000 -0.17	60.19	57.48	60.00	2,408,636
17 Dec 14	58.84000 +0.38	60.07	58.30	58.76	2,230,892
16 Dec 14	58.46000 +0.97	59.72	56.58	57.00	2,680,181
15 Dec 14	57.49000 -1.35	59.44	57.48	59.16	2,060,845
12 Dec 14	58.84000 -1.64	60.51	58.79	59.77	1,590,663
11 Dec 14	60.48000 -0.23	62.30	60.12	60.70	1,807,339
10 Dec 14	60.71000 -2.19	62.15	60.41	61.74	1,557,164
09 Dec 14	62.90000 +0.96	63.06	60.80	61.06	1,610,834
08 Dec 14	61.94000 -3.33	64.71	61.83	64.03	2,160,284
05 Dec 14	65.27000 -0.36	66.20	64.46	66.06	1,871,788
04 Dec 14	65.63000 +0.67	66.25	63.78	64.29	2,047,153
03 Dec 14	64.96000 +1.72	65.31	63.24	63.25	1,644,427
02 Dec 14	63.24000 +0.79	63.85	61.43	62.36	1,872,167
01 Dec 14	62.45000 -0.26	63.39	61.82	62.47	2,144,714
28 Nov 14	62.71000 -5.58	64.91	60.43	63.58	1,739,675
26 Nov 14	68.29000 -1.28	69.09	67.62	69.07	1,196,355
25 Nov 14	69.57000 -1.05	70.50	69.06	70.50	1,568,708
24 Nov 14	70.62000 +0.59	70.95	69.94	70.01	1,409,103
21 Nov 14	70.03000 +1.80	70.04	69.05	69.47	1,117,262
20 Nov 14	68.23000 +0.42	68.91	67.41	67.79	1,156,100
19 Nov 14	67.81000 -0.36	68.15	66.92	67.93	1,383,065
18 Nov 14	68.17000 -0.53	69.44	67.90	68.67	771,493
17 Nov 14	68.70000 -0.34	69.64	68.58	68.89	1,334,270
14 Nov 14	69.04000 -0.22	70.29	68.75	69.62	1,023,562
13 Nov 14	69.26000 -0.94	70.70	67.70	69.85	1,248,589
12 Nov 14	70.20000 -0.95	71.22	69.85	70.45	1,367,965
11 Nov 14	71.15000 +1.42	71.19	68.91	69.90	1,478,074
10 Nov 14	69.73000 -1.60	72.10	69.43	71.30	1,939,259
07 Nov 14	71.33000 +1.43	72.19	69.74	69.85	2,105,834
06 Nov 14	69.90000 +1.24	69.96	67.68	68.49	882,191
05 Nov 14	68.66000 +1.33	69.34	67.15	67.92	900,663
04 Nov 14	67.33000 -1.34	68.49	66.72	68.22	1,730,041
03 Nov 14	68.67000 -1.60	71.04	68.49	70.05	1,469,673
31 Oct 14	70.27000 +1.01	70.37	67.56	67.84	2,465,583
30 Oct 14	69.26000 +3.05	70.70	67.70	69.85	2,337,784
29 Oct 14	66.21000 +0.11	67.44	65.17	66.85	2,976,130
28 Oct 14	66.10000 +2.17	66.18	63.28	63.90	1,155,926
27 Oct 14	63.93000 -1.51	64.28	62.91	64.26	1,559,871
24 Oct 14	65.44000 -0.06	65.49	64.40	65.41	657,316
23 Oct 14	65.50000 +1.83	66.10	63.82	64.34	2,063,621
22 Oct 14	63.67000 -1.79	66.32	63.60	65.46	913,642
21 Oct 14	65.46000 +1.76	65.50	64.17	64.28	1,045,361
20 Oct 14	63.70000 +1.06	64.10	62.32	62.80	1,214,538
17 Oct 14	62.64000 -0.33	64.47	62.15	64.15	1,997,426
16 Oct 14	62.97000 +0.69	63.64	60.65	60.86	1,703,466
15 Oct 14	62.28000 +2.57	62.73	58.54	59.37	2,561,563
14 Oct 14	59.71000 -0.54	61.69	59.36	60.41	1,870,262
13 Oct 14	60.25000 -0.56	61.47	59.80	60.66	2,158,342
10 Oct 14	60.81000 -0.32	61.72	59.58	60.95	1,628,037
09 Oct 14	61.13000 -1.65	62.62	60.24	62.37	1,410,487
08 Oct 14	62.78000 +0.53	62.85	60.50	62.02	1,372,748
07 Oct 14	62.25000 -0.38	63.63	62.13	62.13	1,111,999
06 Oct 14	62.63000 +0.05	63.62	62.25	62.70	934,167
03 Oct 14	62.58000 -1.46	64.36	62.47	64.23	1,426,518
02 Oct 14	64.04000 -0.39	64.46	62.60	64.15	1,702,283
01 Oct 14	64.43000 -0.74	65.78	64.08	65.00	3,072,527
30 Sep 14	65.17000 -0.23	66.12	64.76	65.17	1,552,729
29 Sep 14	65.40000 +0.33	65.40	64.08	64.52	2,253,965
26 Sep 14	65.07000 +1.59	65.14	62.86	63.48	5,412,221
25 Sep 14	63.48000 -1.22	64.69	63.27	64.69	1,120,184
24 Sep 14	64.70000 -0.07	65.02	63.84	64.68	948,763
23 Sep 14	64.77000 +0.15	65.49	64.27	64.44	904,591
22 Sep 14	64.62000 -0.71	65.27	64.30	65.27	1,081,769
19 Sep 14	65.33000 -0.08	65.59	64.59	65.42	1,804,700
18 Sep 14	65.41000 +0.06	65.85	65.13	65.59	780,100
17 Sep 14	65.35000 -0.79	66.48	65.25	66.22	2,435,800
16 Sep 14	66.14000 +0.13	66.97	65.80	65.90	1,145,100
15 Sep 14	66.01000 +0.41	66.40	65.40	65.67	922,000
12 Sep 14	65.60000 -1.00	66.44	65.48	66.44	1,025,200
11 Sep 14	66.60000 +0.35	66.80	65.32	65.77	1,245,500
10 Sep 14	66.25000 +0.16	66.36	65.27	66.10	1,199,500
09 Sep 14	66.09000 +0.74	66.73	65.32	65.39	1,367,800
08 Sep 14	65.35000 -0.38	65.79	64.90	65.54	1,283,600
05 Sep 14	65.73000 -0.35	66.24	64.82	66.09	1,697,100
04 Sep 14	66.08000 -2.74	68.80	65.60	68.80	2,282,200
03 Sep 14	68.82000 -0.21	69.52	68.31	69.18	666,000
02 Sep 14	69.03000 -0.53	69.69	68.68	69.42	971,600
29 Aug 14	69.56000 +0.48	69.77	69.00	69.36	667,400
28 Aug 14	69.08000 -0.24	69.44	68.80	69.30	1,139,300
27 Aug 14	69.32000 -0.34	69.89	69.15	69.85	704,200
26 Aug 14	69.66000 +0.99	69.90	68.70	68.70	874,100
25 Aug 14	68.67000 +0.44	68.87	67.96	68.44	622,300
22 Aug 14	68.23000 -0.07	68.39	67.50	68.34	606,100
21 Aug 14	68.30000 -0.21	68.81	67.58	68.48	754,800
20 Aug 14	68.51000 -0.17	68.73	67.85	68.73	722,500
19 Aug 14	68.68000 +0.60	68.73	68.04	68.26	898,400
18 Aug 14	68.08000 +0.75	68.19	67.37	67.54	790,500
15 Aug 14	67.33000 +0.08	67.89	66.76	67.50	755,000
14 Aug 14	67.25000 -0.79	68.40	67.13	68.10	670,000
13 Aug 14	68.04000 +0.20	68.55	67.80	68.12	587,200
12 Aug 14	67.84000 -0.44	68.39	67.38	68.21	733,500
11 Aug 14	68.28000 -0.54	69.12	68.20	69.11	765,100
08 Aug 14	68.82000 +1.32	68.88	67.00	67.65	1,199,200
07 Aug 14	67.50000 -0.73	68.65	66.96	68.23	1,478,700
06 Aug 14	68.23000 +0.25	69.21	67.61	67.68	1,380,400
05 Aug 14	67.98000 -0.41	68.58	67.28	67.91	1,258,600
04 Aug 14	68.39000 +0.55	68.62	67.30	67.78	222,264
01 Aug 14	67.84000 -0.07	68.40	67.00	67.60	363,177
31 Jul 14	67.91000 -1.03	68.59	67.53	68.46	1,451,900
30 Jul 14	68.94000 -0.24	69.63	68.43	69.63	1,067,900
29 Jul 14	69.18000 -0.31	69.71	69.06	69.31	1,144,700
28 Jul 14	69.49000 +0.03	69.74	68.63	69.50	1,153,400
25 Jul 14	69.46000 -0.67	70.34	69.25	70.05	1,418,800
24 Jul 14	70.13000 -3.04	73.37	70.00	73.33	3,018,000
23 Jul 14	73.17000 +0.31	73.34	71.94	72.84	3,794,500
22 Jul 14	72.86000 +0.84	73.23	72.11	72.59	4,105,700
21 Jul 14	72.02000 -0.90	72.93	71.80	72.60	1,124,000
18 Jul 14	72.92000 +0.50	73.33	72.02	72.68	773,100
17 Jul 14	72.42000 -1.30	73.99	72.29	73.62	1,183,800
16 Jul 14	73.72000 +0.55	74.15	72.89	73.39	1,153,200
15 Jul 14	73.17000 -0.09	73.79	72.28	73.20	726,700
14 Jul 14	73.26000 +0.56	73.87	72.75	72.75	518,400
11 Jul 14	72.70000 -0.94	73.86	71.76	73.72	2,028,700
10 Jul 14	73.64000 -1.70	74.89	73.59	74.89	1,107,300
09 Jul 14	75.34000 -0.31	76.12	74.60	75.83	631,500
08 Jul 14	75.65000 -0.32	76.11	75.09	75.64	761,600
07 Jul 14	75.97000 -1.39	76.92	75.55	76.92	522,600
03 Jul 14	77.36000 -0.28	77.77	76.60	77.56	461,900
02 Jul 14	77.64000 -0.49	78.50	77.31	77.78	600,700
01 Jul 14	78.13000 +0.00	79.05	77.90	78.13	822,600
30 Jun 14	78.13000 +1.15	78.13	76.72	77.00	1,061,700
27 Jun 14	76.98000 +0.25	77.26	76.10	76.73	560,700
26 Jun 14	76.73000 +0.32	76.74	75.42	76.56	481,100
25 Jun 14	76.41000 +0.18	76.77	75.69	75.84	416,100
24 Jun 14	76.23000 -1.09	77.89	76.19	77.07	721,800
23 Jun 14	77.32000 +0.05	77.96	77.15	77.33	488,700
20 Jun 14	77.27000 +1.60	77.36	75.82	76.30	962,300
19 Jun 14	75.67000 +0.09	75.95	75.00	75.90	464,900
18 Jun 14	75.58000 +0.32	75.92	74.76	75.24	365,800
17 Jun 14	75.26000 -0.30	76.96	75.14	75.50	666,000
16 Jun 14	75.56000 -0.42	76.20	75.07	75.95	594,600
13 Jun 14	75.98000 +0.77	75.99	74.78	75.29	466,900
12 Jun 14	75.21000 +0.28	75.91	74.80	75.01	619,700
11 Jun 14	74.93000 +0.06	75.06	74.23	74.61	315,100
10 Jun 14	74.87000 -0.67	75.63	74.62	75.27	459,600
09 Jun 14	75.54000 -0.17	75.99	75.21	75.61	485,100
06 Jun 14	75.71000 +1.82	75.78	74.03	74.20	1,087,300
05 Jun 14	73.89000 +0.56	73.94	72.69	73.20	537,500
04 Jun 14	73.33000 +0.35	74.00	72.59	72.89	1,100,000
03 Jun 14	72.98000 +1.16	73.00	71.41	71.81	773,700
02 Jun 14	71.82000 -0.23	72.38	71.19	72.27	649,900
30 May 14	72.05000 -0.56	72.85	71.76	72.56	670,000
29 May 14	72.61000 +0.68	72.84	71.86	72.11	604,500
28 May 14	71.93000 -0.80	72.75	71.92	72.31	841,300
27 May 14	72.73000 +1.34	73.07	71.43	71.91	1,115,000
23 May 14	71.39000 +0.00	72.00	71.13	71.33	363,400
22 May 14	71.39000 +0.64	71.77	70.80	70.80	659,800
21 May 14	70.75000 +0.05	71.39	70.50	70.75	916,000
20 May 14	70.70000 -0.44	71.14	70.30	71.00	524,900
19 May 14	71.14000 +0.29	71.25	70.37	70.51	603,000
16 May 14	70.85000 +0.51	70.87	69.49	70.32	594,000
15 May 14	70.34000 -0.79	71.25	68.96	70.87	1,022,900
14 May 14	71.13000 -0.75	72.92	70.95	71.84	707,900
13 May 14	71.88000 -0.09	72.28	71.53	72.03	586,700
12 May 14	71.97000 +0.32	72.10	71.18	71.76	801,100
09 May 14	71.65000 +0.30	71.68	70.33	71.33	612,200
08 May 14	71.35000 -1.14	73.18	71.22	72.41	800,400
07 May 14	72.49000 -0.95	73.96	72.18	73.47	748,400
06 May 14	73.44000 -0.33	73.55	72.92	73.32	702,500
05 May 14	73.77000 +0.23	74.31	72.91	73.41	606,400
02 May 14	73.54000 +0.81	74.37	72.68	72.68	733,800
01 May 14	72.73000 -0.55	73.52	72.07	73.32	878,900
30 Apr 14	73.28000 +0.80	73.79	71.75	72.08	1,021,300
29 Apr 14	72.48000 -0.34	73.99	72.44	73.27	776,300
28 Apr 14	72.82000 -0.91	74.33	72.11	73.96	1,085,500
25 Apr 14	73.73000 -1.69	75.21	73.37	75.03	1,220,100
24 Apr 14	75.42000 +1.63	77.73	74.48	75.33	2,187,000
23 Apr 14	73.79000 +0.83	74.12	72.90	73.00	884,700
22 Apr 14	72.96000 -0.04	73.19	72.55	73.00	1,147,700
21 Apr 14	73.00000 -0.80	74.57	72.88	73.97	911,000
17 Apr 14	73.80000 +1.24	74.08	72.76	73.27	707,300
16 Apr 14	72.56000 +0.93	72.88	71.66	72.18	624,900
15 Apr 14	71.63000 +1.13	71.85	70.23	70.58	886,800
14 Apr 14	70.50000 +0.33	71.48	69.89	70.54	793,000
11 Apr 14	70.17000 -0.90	71.08	70.05	70.27	542,100
10 Apr 14	71.07000 -1.33	72.56	70.60	72.28	746,600
09 Apr 14	72.40000 +0.00	73.03	71.42	72.59	538,500
08 Apr 14	72.40000 +0.43	72.82	71.36	71.80	697,600
07 Apr 14	71.97000 -1.44	73.23	71.78	73.04	907,200
04 Apr 14	73.41000 -0.06	74.73	73.02	73.92	932,600
03 Apr 14	73.47000 +0.04	73.90	73.22	73.51	756,900
02 Apr 14	73.43000 +1.07	73.69	72.16	72.44	847,200
01 Apr 14	72.36000 +0.50	72.38	71.36	71.90	1,267,000
31 Mar 14	71.86000 -0.08	72.40	71.22	72.28	1,516,300
28 Mar 14	71.94000 +1.34	72.47	70.76	70.81	808,900
27 Mar 14	70.60000 +0.46	70.92	69.89	70.08	682,900
26 Mar 14	70.14000 -2.04	72.86	70.11	72.39	922,800
25 Mar 14	72.18000 +0.68	72.46	71.71	71.76	747,100
24 Mar 14	71.50000 -1.93	74.45	71.48	73.73	1,141,900
21 Mar 14	73.43000 +2.45	75.24	71.93	71.93	2,717,500
20 Mar 14	70.98000 +0.15	71.58	70.30	70.72	648,100
19 Mar 14	70.83000 -0.46	71.46	70.70	71.21	519,900
18 Mar 14	71.29000 +1.05	71.33	70.31	70.36	907,400
17 Mar 14	70.24000 -0.77	71.63	70.12	71.19	592,400
14 Mar 14	71.01000 +1.43	71.18	69.75	69.98	1,048,900
13 Mar 14	69.58000 -1.67	71.40	68.71	71.32	1,177,600
12 Mar 14	71.25000 +1.48	71.31	69.10	69.10	1,898,400
11 Mar 14	69.77000 -0.99	73.26	69.59	72.71	1,209,600
10 Mar 14	70.76000 -0.22	71.01	69.66	70.88	1,008,000
07 Mar 14	70.98000 +1.12	71.01	69.69	70.04	1,016,700
06 Mar 14	69.86000 -0.15	70.32	69.29	70.21	1,365,200
05 Mar 14	70.01000 -1.76	72.08	69.96	71.82	798,100
04 Mar 14	71.77000 +1.32	72.05	70.73	71.11	776,400
03 Mar 14	70.45000 -1.13	71.96	70.13	71.01	826,800
28 Feb 14	71.58000 +0.92	72.15	70.57	70.76	1,087,100
27 Feb 14	70.66000 -0.15	71.14	70.52	70.62	927,700
26 Feb 14	70.81000 +0.44	71.28	69.76	70.20	1,405,800
25 Feb 14	70.37000 -0.07	70.42	69.35	70.42	1,424,600
24 Feb 14	70.44000 +1.26	70.87	69.45	69.45	1,133,200
21 Feb 14	69.18000 -1.45	70.74	69.16	70.63	1,505,400
20 Feb 14	70.63000 -1.12	72.00	70.33	71.39	2,237,500
19 Feb 14	71.75000 -0.92	76.60	70.76	75.26	2,613,800
18 Feb 14	72.67000 +1.32	72.81	71.41	72.10	1,397,000
14 Feb 14	71.35000 +0.04	71.87	70.85	71.54	716,100
13 Feb 14	71.31000 +0.93	71.74	69.22	69.73	979,100
12 Feb 14	70.38000 +0.82	71.13	69.68	69.91	1,379,700
11 Feb 14	69.56000 +1.24	69.65	68.31	68.37	901,500
10 Feb 14	68.32000 -0.97	69.27	67.80	69.25	1,060,800
07 Feb 14	69.29000 +0.31	69.97	68.91	69.27	1,506,400
06 Feb 14	68.98000 +1.28	69.02	67.51	67.79	916,800
05 Feb 14	67.70000 -0.65	68.49	67.16	68.25	1,097,600
04 Feb 14	68.35000 +1.65	68.36	66.84	67.19	1,514,700
03 Feb 14	66.70000 -1.45	68.10	66.00	68.10	2,251,800
31 Jan 14	68.15000 -1.08	69.05	67.77	68.17	1,349,500
30 Jan 14	69.23000 +0.96	69.68	68.39	68.60	1,580,700
29 Jan 14	68.27000 -1.09	69.03	68.05	68.68	844,800
28 Jan 14	69.36000 +0.13	69.37	67.94	68.99	1,932,300
27 Jan 14	69.23000 -2.37	71.85	68.67	71.69	2,096,100
24 Jan 14	71.60000 -0.74	72.39	70.38	71.35	1,559,600
23 Jan 14	72.34000 -2.47	74.76	71.82	74.51	1,394,600
22 Jan 14	74.81000 +0.05	75.05	74.30	75.01	598,100
21 Jan 14	74.76000 +0.09	75.66	74.24	75.22	804,800
17 Jan 14	74.67000 +0.38	75.12	74.26	74.52	773,400
16 Jan 14	74.29000 +0.08	74.40	73.50	74.27	549,100
15 Jan 14	74.21000 -1.29	75.66	74.02	75.51	1,203,500
14 Jan 14	75.50000 +1.47	75.74	73.41	73.80	1,040,000
13 Jan 14	74.03000 -3.04	76.49	73.74	75.85	1,521,500
10 Jan 14	77.07000 +0.53	77.71	76.17	76.63	1,018,200
09 Jan 14	76.54000 -0.15	77.60	75.92	77.32	704,600
08 Jan 14	76.69000 +0.75	77.99	76.34	77.81	1,033,800
07 Jan 14	75.94000 -1.03	77.36	75.79	77.13	917,300
06 Jan 14	76.97000 -1.05	78.45	76.94	78.23	724,600
03 Jan 14	78.02000 +1.66	78.30	76.47	76.78	917,800
02 Jan 14	76.36000 -2.52	79.13	75.81	78.45	1,023,900
31 Dec 13	78.88000 +0.51	79.14	78.01	78.53	610,000
30 Dec 13	78.37000 -0.09	79.38	78.11	78.86	523,800
27 Dec 13	78.46000 +0.08	79.22	78.40	78.40	446,200
26 Dec 13	78.38000 -0.14	79.30	78.31	78.94	298,300
24 Dec 13	78.52000 +0.35	78.89	78.16	78.22	268,600
23 Dec 13	78.17000 -0.39	79.16	77.99	79.06	565,300
20 Dec 13	78.56000 +1.61	78.71	76.91	76.91	1,348,800
19 Dec 13	76.95000 -1.09	77.96	76.43	77.96	550,900
18 Dec 13	78.04000 -0.46	79.13	76.80	78.64	784,300
17 Dec 13	78.50000 -1.06	79.58	78.00	79.58	942,700
16 Dec 13	79.56000 +2.62	79.75	78.03	79.00	952,200
13 Dec 13	76.94000 +0.24	77.16	76.42	76.96	509,400
12 Dec 13	76.70000 +0.21	77.50	75.60	76.34	940,900
11 Dec 13	76.49000 -1.34	78.00	76.28	77.93	852,900
10 Dec 13	77.83000 -1.21	79.26	77.44	78.80	631,300
09 Dec 13	79.04000 -0.56	79.67	78.39	79.47	631,300
06 Dec 13	79.60000 +0.35	80.53	79.24	80.31	659,400
05 Dec 13	79.25000 +0.35	79.67	78.03	78.66	598,400
04 Dec 13	78.90000 -0.15	79.47	77.52	79.11	694,700
03 Dec 13	79.05000 +0.30	80.75	78.41	79.40	1,045,900
02 Dec 13	78.75000 +1.56	79.61	77.07	77.96	1,030,200
29 Nov 13	77.19000 +0.54	78.16	76.63	77.31	331,800
27 Nov 13	76.65000 -0.95	77.78	76.28	77.44	709,300
26 Nov 13	77.60000 +0.60	77.79	76.42	76.75	1,392,000
25 Nov 13	77.00000 -2.54	79.39	76.02	79.39	1,590,000
22 Nov 13	79.54000 -0.20	80.60	79.11	80.19	746,200
21 Nov 13	79.74000 -0.19	80.57	79.20	80.30	839,400
20 Nov 13	79.93000 -0.31	80.51	79.33	80.25	604,600
19 Nov 13	80.24000 -1.54	82.01	80.05	81.58	626,100
18 Nov 13	81.78000 -2.00	84.44	81.23	84.44	490,900
15 Nov 13	83.78000 +0.33	85.04	83.49	84.02	601,200
14 Nov 13	83.45000 +1.09	83.54	82.11	82.67	446,300
13 Nov 13	82.36000 +0.01	82.46	79.19	82.19	1,307,700
12 Nov 13	82.35000 -2.80	84.92	81.74	84.60	931,700
11 Nov 13	85.15000 +0.39	85.74	84.56	84.78	334,800
08 Nov 13	84.76000 +2.31	84.84	82.37	82.45	675,300
07 Nov 13	82.45000 -3.46	86.52	82.06	85.99	813,600
06 Nov 13	85.91000 +0.40	86.66	84.98	86.10	344,200
05 Nov 13	85.51000 -1.17	86.68	85.39	86.68	600,100
04 Nov 13	86.68000 +0.54	86.79	84.96	86.25	424,900
01 Nov 13	86.14000 +0.26	86.34	84.62	86.01	564,900
31 Oct 13	85.88000 -0.80	87.27	85.77	86.79	685,400
30 Oct 13	86.68000 +0.27	87.62	85.79	86.86	706,800
29 Oct 13	86.41000 +1.87	86.70	84.86	85.22	916,300
28 Oct 13	84.54000 +0.85	84.78	83.03	84.00	585,300
25 Oct 13	83.69000 +0.49	83.70	82.62	83.67	483,800
24 Oct 13	83.20000 +0.20	83.38	82.10	82.93	517,400
23 Oct 13	83.00000 -3.03	85.07	82.29	84.92	638,900
22 Oct 13	86.03000 +0.08	87.25	85.51	86.21	531,600
21 Oct 13	85.95000 -0.32	87.64	85.62	86.80	855,700
18 Oct 13	86.27000 +3.36	86.32	83.62	84.10	1,104,700
17 Oct 13	82.91000 +0.12	83.21	82.30	82.70	654,000
16 Oct 13	82.79000 +0.85	83.16	82.01	82.43	906,600
15 Oct 13	81.94000 -0.76	82.36	81.19	82.18	696,800
14 Oct 13	82.70000 +1.80	82.71	80.08	80.58	697,500
11 Oct 13	80.90000 +0.21	80.93	80.07	80.66	794,700
10 Oct 13	80.69000 +1.41	81.00	79.63	80.29	676,500
09 Oct 13	79.28000 -1.12	80.50	78.69	80.50	563,400
08 Oct 13	80.40000 -1.10	82.19	80.28	81.31	710,000
07 Oct 13	81.50000 -0.76	82.36	80.80	82.32	661,200
04 Oct 13	82.26000 +0.03	83.07	81.85	82.15	597,800
03 Oct 13	82.23000 +0.15	82.50	81.40	82.07	709,000
02 Oct 13	82.08000 +0.56	82.08	80.15	81.24	561,200
01 Oct 13	81.52000 +0.28	82.76	80.78	80.94	1,020,100
30 Sep 13	81.24000 +0.88	81.44	78.92	79.47	587,300
27 Sep 13	80.36000 -0.13	80.45	79.47	80.09	717,000
26 Sep 13	80.49000 -0.70	81.46	80.33	81.46	567,600
25 Sep 13	81.19000 +0.73	81.51	80.34	80.83	527,600
24 Sep 13	80.46000 -0.28	81.17	79.77	80.68	583,400
23 Sep 13	80.74000 -1.47	81.50	79.98	79.98	954,400
20 Sep 13	82.21000 -1.46	84.13	81.98	84.02	867,800
19 Sep 13	83.67000 -0.36	84.48	83.41	84.45	545,100
18 Sep 13	84.03000 +0.61	84.64	82.00	83.47	662,100
17 Sep 13	83.42000 +0.45	84.30	82.47	82.87	904,800
16 Sep 13	82.97000 +0.72	83.52	82.54	82.90	307,200
13 Sep 13	82.25000 -0.30	82.64	81.59	82.50	421,500
12 Sep 13	82.55000 +0.07	82.90	81.56	82.18	490,900
11 Sep 13	82.48000 +0.29	82.80	81.55	82.09	414,300
10 Sep 13	82.19000 -0.24	83.74	81.64	83.37	853,100
09 Sep 13	82.43000 +1.40	82.83	81.02	81.32	528,300
06 Sep 13	81.03000 +0.46	82.19	80.00	81.13	581,500
05 Sep 13	80.57000 +0.03	81.86	80.56	80.87	542,500
04 Sep 13	80.54000 +2.60	80.81	77.86	78.21	767,000
03 Sep 13	77.94000 +0.36	78.84	76.45	78.74	1,170,300
30 Aug 13	77.58000 -1.30	78.88	77.14	78.86	821,300
29 Aug 13	78.88000 -1.26	80.35	78.68	80.17	358,100
28 Aug 13	80.14000 +0.80	80.56	78.79	79.16	462,200
27 Aug 13	79.34000 -1.48	80.85	79.31	79.95	656,100
26 Aug 13	80.82000 +0.24	81.47	80.23	80.82	259,800
23 Aug 13	80.58000 -0.16	80.75	79.35	80.65	380,600
22 Aug 13	80.74000 +0.72	81.36	79.97	80.35	416,400
21 Aug 13	80.02000 +0.25	81.00	79.12	79.18	523,500
20 Aug 13	79.77000 +0.90	80.13	78.56	79.01	376,400
19 Aug 13	78.87000 -0.90	80.30	78.76	79.69	337,200
16 Aug 13	79.77000 +0.51	80.04	79.15	79.30	482,300
15 Aug 13	79.26000 -1.52	79.50	78.07	79.39	617,300
14 Aug 13	80.78000 -0.69	81.80	80.30	81.53	312,100
13 Aug 13	81.47000 +0.03	81.77	80.80	81.76	296,400
12 Aug 13	81.44000 -0.14	81.80	80.65	80.84	384,200
09 Aug 13	81.58000 -0.71	82.64	80.68	82.20	588,900
08 Aug 13	82.29000 -0.11	83.05	81.87	82.67	364,500
07 Aug 13	82.40000 -0.22	82.63	81.09	82.15	395,400
06 Aug 13	82.62000 -1.78	84.52	81.85	84.10	670,600
05 Aug 13	84.40000 -0.01	84.51	83.67	84.27	492,700
02 Aug 13	84.41000 +0.69	84.63	83.01	83.36	668,700
01 Aug 13	83.72000 +2.63	84.13	82.00	82.07	913,100
31 Jul 13	81.09000 +1.63	81.53	79.61	80.50	589,600
30 Jul 13	79.46000 -0.30	80.41	79.12	79.94	461,000
29 Jul 13	79.76000 -0.94	80.87	79.38	80.70	485,700
26 Jul 13	80.70000 +0.09	81.64	80.11	80.23	696,000
25 Jul 13	80.61000 +3.85	81.08	78.13	78.13	1,248,600
24 Jul 13	76.76000 -1.54	78.74	76.02	78.45	1,118,900
23 Jul 13	78.30000 -2.23	80.88	78.26	80.75	781,500
22 Jul 13	80.53000 +0.28	81.42	80.01	80.31	777,500
19 Jul 13	80.25000 +1.17	80.26	78.70	79.21	623,800
18 Jul 13	79.08000 +0.30	79.97	79.02	79.04	581,200
17 Jul 13	78.78000 +0.81	79.13	77.97	78.27	518,800
16 Jul 13	77.97000 -1.31	79.70	77.50	79.54	840,300
15 Jul 13	79.28000 +0.17	79.92	78.50	79.30	487,200
12 Jul 13	79.11000 -0.06	79.78	78.62	79.37	504,200
11 Jul 13	79.17000 +0.41	80.07	78.50	79.95	601,400
10 Jul 13	78.76000 -1.24	80.56	78.18	80.04	710,300
09 Jul 13	80.00000 +1.80	80.57	78.30	78.76	1,096,100
08 Jul 13	78.20000 +1.21	78.27	77.12	77.51	661,000
05 Jul 13	76.99000 +1.89	77.20	75.42	75.76	584,600
03 Jul 13	75.10000 -0.47	75.69	74.68	75.26	457,500
02 Jul 13	75.57000 +1.12	76.32	74.07	74.29	817,300
01 Jul 13	74.45000 +2.25	74.48	72.70	72.78	802,900
28 Jun 13	72.20000 +0.19	72.97	71.55	71.95	954,200
27 Jun 13	72.01000 +0.24	72.33	71.29	72.19	570,100
26 Jun 13	71.77000 -0.04	72.50	70.87	72.24	513,900
25 Jun 13	71.81000 +1.35	71.94	70.13	71.33	553,800
24 Jun 13	70.46000 -0.76	70.96	68.58	70.61	727,100
21 Jun 13	71.22000 -0.73	72.38	70.40	72.38	952,400
20 Jun 13	71.95000 -1.41	72.64	71.12	72.36	508,500
19 Jun 13	73.36000 -0.79	74.49	73.23	74.09	280,300
18 Jun 13	74.15000 +0.81	74.77	73.24	73.37	416,700
17 Jun 13	73.34000 +1.40	73.67	72.69	72.77	480,200
14 Jun 13	71.94000 -0.75	73.01	71.93	72.30	480,900
13 Jun 13	72.69000 +1.56	72.77	70.91	71.32	522,000
12 Jun 13	71.13000 -0.43	72.40	70.87	71.92	453,100
11 Jun 13	71.56000 -1.33	72.59	70.74	71.72	233,700
10 Jun 13	72.89000 -0.48	73.84	72.22	73.58	387,100
07 Jun 13	73.37000 +1.60	73.40	71.08	72.19	577,400
06 Jun 13	71.77000 +1.51	71.78	70.34	70.34	499,800
05 Jun 13	70.26000 -1.15	71.74	70.20	71.23	530,600
04 Jun 13	71.41000 -0.58	72.64	70.88	71.92	566,100
03 Jun 13	71.99000 -0.49	72.74	71.12	72.61	505,000
31 May 13	72.48000 -0.74	73.50	72.43	72.90	499,000
30 May 13	73.22000 -0.42	73.56	72.46	73.48	444,600
29 May 13	73.64000 -0.84	75.03	72.80	73.73	311,200
28 May 13	74.48000 +0.71	75.29	74.01	74.91	355,600
24 May 13	73.77000 -0.29	73.89	72.58	73.33	541,400
23 May 13	74.06000 -0.25	74.23	72.07	73.11	649,400
22 May 13	74.31000 -1.62	76.57	73.75	75.86	437,900
21 May 13	75.93000 -0.06	76.60	75.40	76.21	347,000
20 May 13	75.99000 +0.25	76.52	75.43	75.51	488,600
17 May 13	75.74000 +1.73	76.59	75.04	75.04	1,109,600
16 May 13	74.01000 -0.16	74.61	73.77	74.15	520,900
15 May 13	74.17000 +0.22	74.42	73.34	73.56	600,600
14 May 13	73.95000 +0.51	74.19	73.23	73.34	674,300
13 May 13	73.44000 -0.36	73.70	72.89	73.69	563,800
10 May 13	73.80000 -0.03	73.90	72.39	73.48	582,300
09 May 13	73.83000 -0.17	74.35	73.17	73.99	572,300
08 May 13	74.00000 +0.37	74.02	72.87	73.70	448,000
07 May 13	73.63000 +1.12	73.99	72.27	72.47	706,500
06 May 13	72.51000 +0.56	72.95	71.82	71.90	587,600
03 May 13	71.95000 +0.66	72.85	71.59	71.92	706,600
02 May 13	71.29000 +1.87	71.64	69.49	69.68	994,500
01 May 13	69.42000 -0.75	70.54	69.05	69.30	1,138,100
30 Apr 13	70.17000 +1.83	70.50	68.04	68.73	1,911,800
29 Apr 13	68.34000 +1.63	68.57	66.51	67.07	617,400
26 Apr 13	66.71000 +0.23	66.80	65.52	65.89	600,100
25 Apr 13	66.48000 -0.09	67.19	65.74	66.88	1,143,000
24 Apr 13	66.57000 +4.91	67.84	64.25	65.00	2,014,100
23 Apr 13	61.66000 +1.01	61.68	60.63	60.91	494,400
22 Apr 13	60.65000 +0.62	63.06	59.89	63.06	623,200
19 Apr 13	60.03000 +0.53	60.47	59.01	60.33	757,300
18 Apr 13	59.50000 +0.74	59.96	58.08	59.19	746,100
17 Apr 13	58.76000 -2.17	60.47	58.22	60.47	1,227,600
16 Apr 13	60.93000 +0.59	61.24	59.69	61.05	842,900
15 Apr 13	60.34000 -4.26	64.00	60.23	63.79	1,127,100
12 Apr 13	64.60000 -0.72	65.13	63.54	64.88	439,300
11 Apr 13	65.32000 +0.13	65.58	64.43	65.19	472,200
10 Apr 13	65.19000 +0.30	65.56	64.71	65.06	636,500
09 Apr 13	64.89000 -0.28	65.60	64.49	65.23	444,400
08 Apr 13	65.17000 +1.66	65.24	63.43	63.43	681,400
05 Apr 13	63.51000 +0.72	63.60	61.47	62.02	741,100
04 Apr 13	62.79000 -1.13	63.91	62.46	63.73	1,061,500
03 Apr 13	63.92000 -2.50	66.91	63.39	66.62	920,400
02 Apr 13	66.42000 +0.12	66.96	65.75	66.37	606,100
01 Apr 13	66.30000 -0.11	66.87	65.90	66.69	768,000
28 Mar 13	66.41000 -0.07	66.73	65.84	66.36	570,500
27 Mar 13	66.48000 +0.04	66.71	65.61	65.79	661,000
26 Mar 13	66.44000 +1.52	67.11	64.89	65.23	950,900
25 Mar 13	64.92000 +1.28	65.99	64.03	64.10	853,900
22 Mar 13	63.64000 +0.28	63.95	63.47	63.66	440,600
21 Mar 13	63.36000 -0.44	63.95	62.77	63.38	486,300
20 Mar 13	63.80000 +0.70	63.99	62.99	63.48	392,400
19 Mar 13	63.10000 -0.73	63.97	61.85	63.95	501,900
18 Mar 13	63.83000 -0.98	64.35	63.44	63.92	412,900
15 Mar 13	64.81000 +0.07	65.62	64.62	64.84	682,800
14 Mar 13	64.74000 +1.12	64.86	63.72	63.78	517,600
13 Mar 13	63.62000 -0.10	64.19	63.37	63.75	361,900
12 Mar 13	63.72000 +0.06	64.17	63.12	63.67	438,200
11 Mar 13	63.66000 -0.05	63.79	63.10	63.60	478,900
08 Mar 13	63.71000 +0.57	63.95	62.94	63.52	302,700
07 Mar 13	63.14000 +0.23	63.56	62.87	62.98	389,900
06 Mar 13	62.91000 -0.47	63.89	62.50	63.67	582,300
05 Mar 13	63.38000 +0.51	63.67	62.76	63.34	644,600
04 Mar 13	62.87000 -0.12	63.24	61.97	62.75	855,200
01 Mar 13	62.99000 -0.60	63.58	62.28	63.11	921,100
28 Feb 13	63.59000 +0.33	64.79	63.28	63.41	872,600
27 Feb 13	63.26000 +1.83	63.54	61.89	62.10	631,400
26 Feb 13	61.43000 +0.40	61.74	60.35	60.92	678,400
25 Feb 13	61.03000 -1.52	63.12	61.02	62.88	772,500
22 Feb 13	62.55000 +0.65	62.56	61.45	62.21	454,700
21 Feb 13	61.90000 -0.07	62.10	60.79	61.81	755,200
20 Feb 13	61.97000 -1.03	63.34	61.92	63.09	706,700
19 Feb 13	63.00000 -0.54	63.97	62.61	63.34	1,453,700
15 Feb 13	63.54000 -0.93	64.25	63.17	64.00	1,343,500
14 Feb 13	64.47000 +1.11	65.37	58.52	61.10	2,076,300
13 Feb 13	63.36000 +0.69	63.69	62.19	62.74	896,500
12 Feb 13	62.67000 -0.66	63.64	62.57	63.64	1,003,700
11 Feb 13	63.33000 -0.35	63.79	63.25	63.71	634,300
08 Feb 13	63.68000 +0.10	63.89	62.87	63.43	486,800
07 Feb 13	63.58000 +0.46	63.58	62.71	63.24	989,300
06 Feb 13	63.12000 +0.45	63.15	61.76	62.36	960,000
05 Feb 13	62.67000 +0.15	63.03	62.33	62.65	548,500
04 Feb 13	62.52000 -0.80	63.11	62.20	62.79	681,500
01 Feb 13	63.32000 +0.11	63.67	62.78	63.30	987,500
31 Jan 13	63.21000 +1.08	63.67	61.77	61.90	816,500
30 Jan 13	62.13000 -0.78	62.95	61.87	62.81	637,400
29 Jan 13	62.91000 +0.80	63.39	61.88	62.10	744,600
28 Jan 13	62.11000 +0.29	62.35	61.57	61.90	589,000
25 Jan 13	61.82000 +0.84	61.99	60.86	61.61	1,319,100
24 Jan 13	60.98000 -0.04	61.49	60.42	61.17	712,300
23 Jan 13	61.02000 +0.17	61.44	60.22	60.63	967,800
22 Jan 13	60.85000 +0.97	60.99	59.45	59.88	717,600
18 Jan 13	59.88000 +0.77	60.00	59.01	59.51	617,900
17 Jan 13	59.11000 +0.00	59.54	58.93	59.25	618,300
16 Jan 13	59.11000 +0.43	59.34	58.22	58.68	621,200
15 Jan 13	58.68000 +2.42	59.24	56.57	56.57	1,287,000
14 Jan 13	56.26000 -0.32	56.67	56.00	56.55	347,800
11 Jan 13	56.58000 +0.27	56.58	55.79	56.25	504,600
10 Jan 13	56.31000 +0.02	56.64	55.85	56.64	681,700
09 Jan 13	56.29000 +0.06	56.38	55.92	56.18	400,400
08 Jan 13	56.23000 -0.67	56.90	56.03	56.68	485,900
07 Jan 13	56.90000 -0.43	57.35	56.52	56.64	863,700
04 Jan 13	57.33000 +1.30	57.45	56.19	56.30	720,500
03 Jan 13	56.03000 +0.14	57.09	55.34	55.75	665,900
02 Jan 13	55.89000 +2.10	55.95	54.27	54.95	905,800
31 Dec 12	53.79000 +1.18	53.93	52.25	52.46	592,300
28 Dec 12	52.61000 -0.73	53.15	52.53	52.98	465,500
27 Dec 12	53.34000 +0.17	53.48	52.52	53.21	818,400
26 Dec 12	53.17000 -0.29	54.19	53.10	53.69	584,200
24 Dec 12	53.46000 +0.04	54.25	53.22	53.32	262,800
21 Dec 12	53.42000 -0.33	53.67	52.66	52.72	1,783,800
20 Dec 12	53.75000 +0.53	53.95	53.06	53.61	1,305,500
19 Dec 12	53.22000 -0.36	54.01	53.18	53.79	750,200
18 Dec 12	53.58000 +1.47	53.79	51.93	51.94	894,800
17 Dec 12	52.11000 +0.48	52.11	51.60	51.72	814,100
14 Dec 12	51.63000 -0.41	52.14	51.52	52.08	658,400
13 Dec 12	52.04000 -1.08	53.13	51.74	53.04	886,800
12 Dec 12	53.12000 -0.41	53.82	52.98	53.76	588,000
11 Dec 12	53.53000 -0.20	54.06	53.34	53.85	913,100
10 Dec 12	53.73000 -0.24	54.47	53.61	54.05	658,900
07 Dec 12	53.97000 +0.07	54.01	53.56	53.93	1,417,700
06 Dec 12	53.90000 +0.70	53.95	52.83	53.26	982,700
05 Dec 12	53.20000 +0.09	53.76	52.71	53.41	793,500
04 Dec 12	53.11000 +0.38	53.42	52.73	52.93	749,700
03 Dec 12	52.73000 +0.05	53.26	52.44	53.12	827,400
30 Nov 12	52.68000 +0.13	52.99	52.34	52.79	5,300,800
29 Nov 12	52.55000 +0.44	52.95	51.98	52.60	2,039,500
28 Nov 12	52.11000 -0.90	52.64	51.63	52.58	2,472,800
27 Nov 12	53.01000 -0.67	54.00	52.95	53.67	1,228,500
26 Nov 12	53.68000 -0.43	53.98	53.32	53.81	1,467,600
23 Nov 12	54.11000 +0.29	54.30	53.95	54.20	639,200
21 Nov 12	53.82000 -0.32	54.41	53.69	54.41	777,500
20 Nov 12	54.14000 -0.65	54.82	53.79	54.52	1,217,000
19 Nov 12	54.79000 +1.56	54.81	53.90	53.99	1,189,600
16 Nov 12	53.23000 +1.11	53.36	51.52	52.31	1,240,100
15 Nov 12	52.12000 +0.43	52.90	51.46	51.88	1,397,700
14 Nov 12	51.69000 -1.00	53.32	51.60	52.71	630,200
13 Nov 12	52.69000 +0.21	53.29	51.88	51.88	797,700
12 Nov 12	52.48000 +0.06	52.97	52.30	52.48	856,200
09 Nov 12	52.42000 +0.21	53.28	51.73	51.86	634,800
08 Nov 12	52.21000 -0.60	53.29	52.21	52.80	759,000
07 Nov 12	52.81000 -1.53	53.57	52.51	53.49	1,378,300
06 Nov 12	54.34000 +0.63	54.79	53.29	53.72	1,034,300
05 Nov 12	53.71000 +0.99	53.89	52.33	52.79	625,300
02 Nov 12	52.72000 -1.70	54.81	52.69	54.34	1,034,700
01 Nov 12	54.42000 +2.09	54.60	52.05	52.24	1,551,000
31 Oct 12	52.33000 -0.13	52.46	51.21	52.08	1,735,200
26 Oct 12	52.46000 +0.32	52.53	51.77	52.12	951,500
25 Oct 12	52.14000 +0.45	52.32	51.55	52.01	1,404,100
24 Oct 12	51.69000 -0.45	52.48	51.29	52.08	1,008,100
23 Oct 12	52.14000 -0.28	52.29	50.96	51.67	726,100
22 Oct 12	52.42000 -0.33	52.80	51.74	52.71	510,800
19 Oct 12	52.75000 -1.07	53.94	52.41	53.57	811,500
18 Oct 12	53.82000 +0.40	53.92	53.06	53.36	559,000
17 Oct 12	53.42000 +0.71	53.65	52.12	52.63	670,900
16 Oct 12	52.71000 +1.32	53.00	51.72	51.72	666,900
15 Oct 12	51.39000 -0.36	51.84	50.87	51.80	1,047,700
12 Oct 12	51.75000 -0.44	52.25	51.31	52.02	472,500
11 Oct 12	52.19000 +0.84	52.59	51.83	51.83	663,000
10 Oct 12	51.35000 -0.40	52.26	50.99	51.72	1,172,500
09 Oct 12	51.75000 -1.03	53.22	51.70	52.94	1,050,600
08 Oct 12	52.78000 +0.22	53.06	52.09	52.35	462,300
05 Oct 12	52.56000 -0.77	54.00	52.48	53.62	721,200
04 Oct 12	53.33000 +0.93	53.34	52.39	52.75	972,900
03 Oct 12	52.40000 -1.33	53.87	52.05	53.76	1,599,900
02 Oct 12	53.73000 -1.11	55.09	53.58	55.09	1,218,100
01 Oct 12	54.84000 -0.41	55.98	54.46	55.81	784,900
28 Sep 12	55.25000 -0.56	55.72	54.81	55.58	681,500
27 Sep 12	55.81000 +0.96	55.83	54.78	55.16	510,200
26 Sep 12	54.85000 -0.78	55.55	54.60	55.55	581,600
25 Sep 12	55.63000 -0.17	56.72	55.59	56.05	961,700
24 Sep 12	55.80000 -0.39	56.44	55.56	56.16	583,100
21 Sep 12	56.19000 +0.38	57.55	56.09	56.59	1,157,700
20 Sep 12	55.81000 -0.04	55.99	55.10	55.38	691,700
19 Sep 12	55.85000 +0.24	55.97	55.02	55.60	770,800
18 Sep 12	55.61000 -1.00	56.51	55.43	56.51	899,900
17 Sep 12	56.61000 -0.81	58.00	56.47	57.33	682,100
14 Sep 12	57.42000 +0.67	58.53	57.00	57.05	1,004,300
13 Sep 12	56.75000 +0.07	57.27	55.79	56.70	657,400
12 Sep 12	56.68000 +1.13	56.80	55.68	55.74	818,600
11 Sep 12	55.55000 +0.95	55.64	54.60	54.73	1,204,100
10 Sep 12	54.60000 -0.42	55.48	54.49	54.96	503,900
07 Sep 12	55.02000 +0.34	55.35	54.58	54.83	692,600
06 Sep 12	54.68000 +0.62	55.65	54.46	54.52	679,700
05 Sep 12	54.06000 -0.18	54.71	53.76	54.30	770,000
04 Sep 12	54.24000 +0.70	54.38	52.85	53.64	1,024,200
31 Aug 12	53.54000 +0.29	53.90	52.90	53.69	725,100
30 Aug 12	53.25000 -1.19	54.18	52.48	54.18	699,300
29 Aug 12	54.44000 -0.30	55.05	54.20	54.74	747,700
28 Aug 12	54.74000 -0.04	55.33	54.47	54.75	512,400
27 Aug 12	54.78000 -0.09	55.33	54.47	54.98	728,000
24 Aug 12	54.87000 -0.35	55.07	54.41	55.07	285,800
23 Aug 12	55.22000 +0.37	55.51	54.71	54.77	981,800
22 Aug 12	54.85000 +0.02	55.22	54.39	54.58	464,500
21 Aug 12	54.83000 +0.12	55.50	54.66	54.82	541,700
20 Aug 12	54.71000 -1.31	56.04	54.42	56.04	898,300
17 Aug 12	56.02000 +0.23	56.45	55.66	56.03	692,700
16 Aug 12	55.79000 +0.34	55.96	55.09	55.44	524,800
15 Aug 12	55.45000 +0.42	55.49	54.65	54.90	937,200
14 Aug 12	55.03000 +0.37	55.20	54.44	55.00	1,208,100
13 Aug 12	54.66000 +0.05	54.70	54.01	54.55	896,300
10 Aug 12	54.61000 -0.18	54.72	54.10	54.46	793,800
09 Aug 12	54.79000 -0.06	54.92	53.88	53.91	775,300
08 Aug 12	54.85000 +0.17	55.12	54.25	54.28	870,400
07 Aug 12	54.68000 +0.29	55.41	54.66	54.74	783,100
06 Aug 12	54.39000 +0.10	55.15	54.35	54.50	652,500
03 Aug 12	54.29000 +1.41	54.51	53.75	53.92	1,104,800
02 Aug 12	52.88000 -0.13	53.12	52.16	52.40	935,800
01 Aug 12	53.01000 +1.32	53.09	52.02	52.17	2,081,500
31 Jul 12	51.69000 -0.48	52.45	51.42	51.94	757,000
30 Jul 12	52.17000 +0.52	52.30	51.49	51.77	870,200
27 Jul 12	51.65000 +1.68	52.10	50.18	50.60	762,500
26 Jul 12	49.97000 +0.99	50.87	48.75	50.60	1,358,600
25 Jul 12	48.98000 -0.17	49.61	48.81	49.26	1,078,400
24 Jul 12	49.15000 -0.79	49.99	48.77	49.91	684,100
23 Jul 12	49.94000 -0.50	50.08	48.97	49.24	787,500
20 Jul 12	50.44000 +0.46	50.96	49.73	49.81	1,131,400
19 Jul 12	49.98000 -0.24	51.28	49.91	50.55	1,553,800
18 Jul 12	50.22000 +0.27	50.40	49.47	49.79	1,074,100
17 Jul 12	49.95000 -0.05	50.39	49.25	50.38	1,299,500
16 Jul 12	50.00000 -0.14	50.35	49.69	50.00	861,300
13 Jul 12	50.14000 +0.49	50.30	49.71	49.80	600,500
12 Jul 12	49.65000 -0.21	49.88	48.19	49.35	582,000
11 Jul 12	49.86000 +0.48	50.05	49.27	49.53	627,700
10 Jul 12	49.38000 -0.62	50.78	48.99	50.19	720,200
09 Jul 12	50.00000 +1.14	50.30	48.47	48.49	915,600
06 Jul 12	48.86000 -0.73	49.16	48.42	48.78	499,900
05 Jul 12	49.59000 -0.22	50.01	48.71	49.42	970,200
03 Jul 12	49.81000 +1.43	49.93	48.15	48.72	1,558,300
02 Jul 12	48.38000 +0.52	48.57	47.80	47.85	1,178,100
29 Jun 12	47.86000 +2.08	48.38	47.03	47.07	1,625,500
28 Jun 12	45.78000 +0.40	45.90	44.94	44.94	907,200
27 Jun 12	45.38000 +0.68	45.70	44.69	45.07	903,800
26 Jun 12	44.70000 +0.94	44.80	43.74	43.76	1,124,200
25 Jun 12	43.76000 -0.84	44.06	43.22	43.82	735,000
22 Jun 12	44.60000 +0.16	45.01	44.08	44.65	987,900
21 Jun 12	44.44000 -2.21	46.68	44.30	46.57	1,260,300
20 Jun 12	46.65000 +0.58	46.79	45.79	46.10	1,362,900
19 Jun 12	46.07000 +0.78	46.32	45.41	45.48	1,009,300
18 Jun 12	45.29000 +0.11	45.31	44.41	44.82	1,187,400
15 Jun 12	45.18000 +0.65	45.37	44.40	44.53	1,030,200
14 Jun 12	44.53000 +0.21	44.99	44.02	44.48	1,957,700
13 Jun 12	44.32000 -1.58	45.86	44.09	45.71	910,800
12 Jun 12	45.90000 +0.74	45.94	44.91	45.49	680,700
11 Jun 12	45.16000 -1.02	47.08	45.07	46.77	1,149,200
08 Jun 12	46.18000 -0.03	46.46	45.41	45.98	1,238,600
07 Jun 12	46.21000 -0.65	48.14	46.12	47.25	844,900
06 Jun 12	46.86000 +1.45	47.00	45.62	45.71	1,072,600
05 Jun 12	45.41000 +1.04	45.59	43.91	44.01	1,009,100
04 Jun 12	44.37000 -0.11	44.80	43.61	44.51	1,416,400
01 Jun 12	44.48000 -1.74	45.61	44.47	45.26	885,500
31 May 12	46.22000 -1.36	47.54	45.41	47.54	1,032,200
30 May 12	47.58000 -1.10	48.06	47.07	47.98	884,600
29 May 12	48.68000 +0.89	49.42	48.00	48.31	598,800
25 May 12	47.79000 -0.20	48.47	47.61	48.09	510,100
24 May 12	47.99000 -0.36	48.53	47.38	48.39	624,400
23 May 12	48.35000 +0.55	48.38	46.72	47.33	897,000
22 May 12	47.80000 -0.26	48.82	47.46	48.45	1,113,400
21 May 12	48.06000 +1.51	48.15	46.52	46.54	1,360,700
18 May 12	46.55000 -0.85	48.19	46.32	47.65	799,100
17 May 12	47.40000 -1.10	48.77	47.04	48.53	1,813,100
16 May 12	48.50000 +0.08	49.10	48.06	48.77	1,195,200
15 May 12	48.42000 -0.65	49.22	48.14	49.15	1,034,600
14 May 12	49.07000 -0.46	49.37	48.66	48.81	1,171,500
11 May 12	49.53000 +0.07	50.66	48.93	48.93	746,000
10 May 12	49.46000 -0.07	50.91	49.36	50.29	1,354,900
09 May 12	49.53000 +0.01	49.95	48.46	48.84	2,013,700
08 May 12	49.52000 +1.30	49.60	47.50	48.06	2,079,100
07 May 12	48.22000 -0.47	48.58	47.37	48.38	1,077,800
04 May 12	48.69000 -1.40	49.56	48.36	49.56	1,239,200
03 May 12	50.09000 -1.58	51.70	49.98	51.66	977,900
02 May 12	51.67000 -0.26	52.01	51.00	51.32	826,500
01 May 12	51.93000 +0.30	52.72	51.25	51.46	1,089,300
30 Apr 12	51.63000 +0.38	52.03	51.00	51.28	1,103,900
27 Apr 12	51.25000 +0.57	53.29	51.05	52.00	1,656,200
26 Apr 12	50.68000 -1.20	52.05	49.96	51.87	1,574,400
25 Apr 12	51.88000 +0.93	52.10	51.10	51.50	1,173,200
24 Apr 12	50.95000 -0.04	51.80	50.66	51.30	1,002,200
23 Apr 12	50.99000 -0.28	51.29	49.96	50.46	717,500
20 Apr 12	51.27000 -0.28	52.64	51.17	52.10	1,029,100
19 Apr 12	51.55000 -0.36	52.33	51.29	51.78	1,013,300
18 Apr 12	51.91000 +0.31	52.44	51.24	51.27	1,575,700
17 Apr 12	51.60000 +0.69	51.91	51.31	51.40	839,900
16 Apr 12	50.91000 -1.57	52.84	50.58	52.61	1,122,500
13 Apr 12	52.48000 -0.93	53.32	52.11	53.09	656,800
12 Apr 12	53.41000 +2.41	53.58	51.40	51.97	1,612,000
11 Apr 12	51.00000 -0.50	52.35	50.89	52.07	1,172,100
10 Apr 12	51.50000 -2.02	53.50	51.23	53.34	1,829,900
09 Apr 12	53.52000 -0.38	53.77	52.88	53.19	1,137,500
05 Apr 12	53.90000 -0.49	54.79	53.59	54.10	481,600
04 Apr 12	54.39000 -0.47	54.56	53.75	54.15	733,000
03 Apr 12	54.86000 +0.48	54.94	53.80	54.38	912,700
02 Apr 12	54.38000 +0.49	54.90	53.47	53.78	793,500
30 Mar 12	53.89000 +0.74	54.34	53.34	53.48	860,100
29 Mar 12	53.15000 -0.09	53.22	51.67	52.82	1,235,000
28 Mar 12	53.24000 -0.08	53.50	52.14	53.15	1,084,500
27 Mar 12	53.32000 -0.65	54.15	52.65	54.09	1,022,300
26 Mar 12	53.97000 +0.53	54.24	53.18	54.03	677,000
23 Mar 12	53.44000 +1.17	53.58	52.10	52.50	511,200
22 Mar 12	52.27000 -0.78	52.83	51.85	52.42	1,048,500
21 Mar 12	53.05000 -0.55	53.60	52.48	53.55	1,179,000
20 Mar 12	53.60000 -1.89	55.03	53.28	54.96	935,500
19 Mar 12	55.49000 -0.09	55.91	54.56	55.48	557,400
16 Mar 12	55.58000 +1.57	56.02	54.61	54.98	997,700
15 Mar 12	54.01000 +0.44	54.28	53.28	53.64	495,400
14 Mar 12	53.57000 -0.87	54.77	53.31	54.49	444,400
13 Mar 12	54.44000 +1.04	54.44	53.18	53.89	472,800
12 Mar 12	53.40000 -1.45	54.86	53.07	54.86	821,000
09 Mar 12	54.85000 +0.69	55.37	54.07	54.15	536,000
08 Mar 12	54.16000 +0.51	54.72	53.35	54.13	713,000
07 Mar 12	53.65000 +0.30	53.85	53.11	53.49	534,000
06 Mar 12	53.35000 -1.00	53.74	52.78	53.48	657,000
05 Mar 12	54.35000 +0.35	54.43	53.49	54.00	887,900
02 Mar 12	54.00000 -0.64	54.97	53.61	54.39	784,100
01 Mar 12	54.64000 +0.37	55.00	54.33	54.63	753,800
29 Feb 12	54.27000 -0.68	55.50	54.08	55.13	896,700
28 Feb 12	54.95000 -0.30	55.42	54.27	55.20	816,600
27 Feb 12	55.25000 -0.73	55.93	55.14	55.85	816,000
24 Feb 12	55.98000 -0.82	57.16	55.83	56.94	1,068,700
23 Feb 12	56.80000 +0.79	56.89	55.70	56.16	735,200
22 Feb 12	56.01000 +1.10	56.34	54.81	54.81	772,300
21 Feb 12	54.91000 +0.02	56.07	54.71	55.24	896,000
17 Feb 12	54.89000 +0.62	56.33	54.71	55.69	1,061,100
16 Feb 12	54.27000 +0.78	54.66	52.60	53.44	1,030,200
15 Feb 12	53.49000 -0.56	54.34	53.20	54.26	1,045,900
14 Feb 12	54.05000 -0.13	54.32	53.60	54.20	759,600
13 Feb 12	54.18000 +1.44	54.34	52.86	53.90	935,300
10 Feb 12	52.74000 +0.29	52.74	51.62	51.76	580,000
09 Feb 12	52.45000 -0.45	53.51	52.01	53.02	595,200
08 Feb 12	52.90000 +0.44	53.05	52.07	52.44	486,400
07 Feb 12	52.46000 +0.19	52.79	51.66	52.25	401,800
06 Feb 12	52.27000 +1.04	52.41	50.79	50.90	575,100
03 Feb 12	51.23000 +0.93	51.37	50.21	50.96	1,004,100
02 Feb 12	50.30000 -0.09	51.46	50.17	50.17	812,500
01 Feb 12	50.39000 +1.80	50.71	48.64	48.97	999,500
31 Jan 12	48.59000 -0.03	49.23	48.09	49.00	755,600
30 Jan 12	48.62000 +0.08	48.87	47.75	48.08	656,800
27 Jan 12	48.54000 +1.44	48.58	46.91	46.91	763,300
26 Jan 12	47.10000 -0.88	48.43	46.94	48.25	662,800
25 Jan 12	47.98000 +0.34	48.20	46.66	47.52	534,800
24 Jan 12	47.64000 +0.07	47.86	46.92	47.18	499,700
23 Jan 12	47.57000 -0.23	48.11	47.14	47.90	833,200
20 Jan 12	47.80000 -0.58	49.22	47.71	48.44	766,800
19 Jan 12	48.38000 +0.46	48.81	47.86	48.27	682,800
18 Jan 12	47.92000 +1.43	48.09	46.32	46.55	692,600
17 Jan 12	46.49000 +0.19	47.22	46.30	47.10	680,600
13 Jan 12	46.30000 -0.62	46.83	46.12	46.54	351,500
12 Jan 12	46.92000 -0.48	47.89	46.59	47.47	967,600
11 Jan 12	47.40000 -0.26	47.77	46.87	47.55	700,900
10 Jan 12	47.66000 +0.55	48.19	47.26	47.65	396,100
09 Jan 12	47.11000 -0.10	47.69	46.85	47.40	421,400
06 Jan 12	47.21000 +0.09	47.66	46.59	47.19	648,200
05 Jan 12	47.12000 +0.18	47.23	46.08	46.70	645,000
04 Jan 12	46.94000 -0.27	47.28	46.34	46.88	492,800
03 Jan 12	47.21000 +1.08	47.80	46.65	47.39	597,400
30 Dec 11	46.13000 -0.63	46.76	45.99	46.66	660,400
29 Dec 11	46.76000 +0.68	47.04	45.94	46.08	710,200
28 Dec 11	46.08000 -1.23	47.36	45.86	47.27	508,200
27 Dec 11	47.31000 -0.05	47.70	46.65	47.20	383,200
23 Dec 11	47.36000 +0.56	47.44	46.62	46.91	267,900
22 Dec 11	46.80000 +0.20	47.17	46.13	46.95	432,200
21 Dec 11	46.60000 +0.16	46.84	45.41	46.05	764,000
20 Dec 11	46.44000 +1.58	46.83	45.59	45.84	2,530,400
19 Dec 11	44.86000 -0.77	46.50	44.80	46.03	1,013,900
16 Dec 11	45.63000 +1.73	45.92	44.20	44.20	1,624,300
15 Dec 11	43.90000 +0.34	44.57	43.50	44.32	880,100
14 Dec 11	43.56000 -1.56	44.97	43.13	44.65	1,258,700
13 Dec 11	45.12000 -1.85	48.07	44.71	47.42	1,265,800
12 Dec 11	46.97000 -1.23	47.65	46.25	47.52	663,800
09 Dec 11	48.20000 +1.62	48.36	46.55	46.64	645,600
08 Dec 11	46.58000 -1.28	47.84	46.20	47.32	754,200
07 Dec 11	47.86000 -0.57	48.09	47.09	47.91	798,000
06 Dec 11	48.43000 -0.35	49.26	47.85	48.95	1,114,200
05 Dec 11	48.78000 +1.06	49.03	48.27	48.68	931,100
02 Dec 11	47.72000 +0.17	48.45	47.53	48.18	916,400
01 Dec 11	47.55000 -0.01	48.22	47.32	47.63	891,500
30 Nov 11	47.56000 +3.62	47.73	45.66	45.72	1,588,400
29 Nov 11	43.94000 +0.34	44.54	43.16	43.16	714,100
28 Nov 11	43.60000 +1.16	44.13	43.12	43.69	879,700
25 Nov 11	42.44000 -0.36	43.44	42.39	42.77	243,700
23 Nov 11	42.80000 -0.45	43.17	42.27	42.62	1,301,900
22 Nov 11	43.25000 -0.82	44.61	42.93	44.14	1,053,000
21 Nov 11	44.07000 -0.90	44.57	43.61	44.07	1,501,700
18 Nov 11	44.97000 -0.01	45.36	44.38	45.29	1,444,300
17 Nov 11	44.98000 -0.52	45.93	44.63	45.50	1,569,000
16 Nov 11	45.50000 +0.54	46.28	44.37	44.65	1,341,400
15 Nov 11	44.96000 +0.80	45.22	43.63	43.97	840,200
14 Nov 11	44.16000 -0.25	44.61	43.88	44.04	546,600
11 Nov 11	44.41000 +1.22	44.93	43.49	43.81	1,112,800
10 Nov 11	43.19000 +0.92	43.76	42.39	43.21	846,700
09 Nov 11	42.27000 -1.98	43.55	42.13	43.10	836,700
08 Nov 11	44.25000 +0.77	44.33	43.10	43.63	1,146,500
07 Nov 11	43.48000 +0.09	43.69	42.19	43.25	1,085,300
04 Nov 11	43.39000 -0.07	43.84	42.55	42.98	835,600
03 Nov 11	43.46000 +1.59	43.61	41.40	42.26	1,492,800
02 Nov 11	41.87000 +1.46	42.00	40.95	41.83	1,024,300
01 Nov 11	40.41000 -1.42	41.52	40.12	40.13	1,741,100
31 Oct 11	41.83000 -1.50	43.15	41.81	42.71	1,328,200
28 Oct 11	43.33000 -0.78	44.30	43.14	43.84	2,129,900
27 Oct 11	44.11000 +0.69	45.53	40.81	44.35	2,840,700
26 Oct 11	43.42000 +0.69	43.68	41.70	43.68	1,245,100
25 Oct 11	42.73000 -1.41	44.30	42.61	43.78	631,100
24 Oct 11	44.14000 +1.71	44.31	42.43	42.43	927,200
21 Oct 11	42.43000 +0.59	42.85	41.54	42.59	836,800
20 Oct 11	41.84000 +0.39	42.16	40.73	41.35	1,011,700
19 Oct 11	41.45000 -0.91	42.99	41.14	42.29	899,600
18 Oct 11	42.36000 +1.50	42.66	40.03	40.84	869,900
17 Oct 11	40.86000 -1.14	41.83	40.71	41.71	766,000
14 Oct 11	42.00000 +1.98	42.22	40.40	40.81	1,059,200
13 Oct 11	40.02000 +0.35	40.17	38.88	39.12	991,200
12 Oct 11	39.67000 +0.44	40.36	39.06	39.54	1,069,900
11 Oct 11	39.23000 +1.14	39.54	37.68	37.86	1,090,900
10 Oct 11	38.09000 +0.67	38.77	37.54	38.40	1,313,700
07 Oct 11	37.42000 -0.24	38.28	36.69	37.87	936,300
06 Oct 11	37.66000 +2.21	37.69	35.00	35.44	1,198,400
05 Oct 11	35.45000 +1.30	35.69	33.53	34.40	1,151,200
04 Oct 11	34.15000 +0.97	34.27	31.77	32.83	1,791,000
03 Oct 11	33.18000 -2.16	35.32	33.15	35.05	1,501,200
30 Sep 11	35.34000 -1.78	37.11	35.32	36.42	1,676,500
29 Sep 11	37.12000 +0.27	38.14	36.15	37.95	1,078,100
28 Sep 11	36.85000 -1.36	38.58	36.73	38.18	755,800
27 Sep 11	38.21000 +0.11	39.85	38.00	39.12	880,700
26 Sep 11	38.10000 -0.08	38.41	36.30	38.40	1,219,100
23 Sep 11	38.18000 +0.17	38.57	37.61	37.96	1,569,600
22 Sep 11	38.01000 -1.14	38.23	36.87	37.59	1,936,200
21 Sep 11	39.15000 -2.23	41.44	39.14	41.26	1,364,300
20 Sep 11	41.38000 +0.16	42.60	40.84	41.52	1,309,400
19 Sep 11	41.22000 +0.04	41.73	39.77	40.25	671,500
16 Sep 11	41.18000 -0.54	41.99	40.61	41.50	1,132,400
15 Sep 11	41.72000 +0.23	42.23	41.34	42.12	768,000
14 Sep 11	41.49000 +0.35	42.22	40.39	41.42	849,700
13 Sep 11	41.14000 +0.10	41.53	40.40	41.22	998,400
12 Sep 11	41.04000 +1.00	41.10	39.30	40.04	1,092,300
09 Sep 11	40.04000 -1.60	41.71	39.72	41.02	944,600
08 Sep 11	41.64000 -0.41	42.77	41.50	41.76	733,600
07 Sep 11	42.05000 +1.26	42.32	41.48	41.58	1,227,200
06 Sep 11	40.79000 -0.20	40.93	38.97	39.38	784,400
02 Sep 11	40.99000 -0.81	41.51	40.12	40.68	556,300
01 Sep 11	41.80000 -0.89	43.18	41.77	42.83	712,000
31 Aug 11	42.69000 +0.31	43.61	42.21	42.89	690,900
30 Aug 11	42.38000 +0.24	42.56	41.21	41.69	1,309,000
29 Aug 11	42.14000 +2.06	42.22	40.42	40.75	1,072,800
26 Aug 11	40.08000 +1.06	40.11	38.12	38.41	1,346,400
25 Aug 11	39.02000 +0.01	39.63	38.28	39.39	1,805,600
24 Aug 11	39.01000 +1.05	39.11	37.33	37.92	1,111,800
23 Aug 11	37.96000 +2.64	38.20	35.23	35.48	1,386,800
22 Aug 11	35.32000 -0.15	36.80	34.96	36.54	1,174,900
19 Aug 11	35.47000 -1.15	37.14	35.35	35.94	861,200
18 Aug 11	36.62000 -2.19	37.69	36.20	37.48	1,007,600
17 Aug 11	38.81000 +0.01	39.58	38.30	39.21	515,400
16 Aug 11	38.80000 -0.92	39.46	38.21	39.26	1,113,200
15 Aug 11	39.72000 +0.85	40.21	39.27	39.50	1,184,500
12 Aug 11	38.87000 +0.38	39.23	38.26	38.93	1,579,100
11 Aug 11	38.49000 +2.83	38.97	35.55	35.93	1,930,900
10 Aug 11	35.66000 +0.39	37.40	34.06	34.50	2,808,000
09 Aug 11	35.27000 +2.11	35.29	32.71	34.23	1,865,400
08 Aug 11	33.16000 -3.58	35.54	32.71	35.06	2,426,600
05 Aug 11	36.74000 -0.64	38.06	34.49	37.93	2,273,200
04 Aug 11	37.38000 -3.25	40.07	37.31	39.77	1,928,700
03 Aug 11	40.63000 -0.40	41.13	39.79	41.10	1,358,600
02 Aug 11	41.03000 -1.60	43.05	40.98	42.21	1,312,600
01 Aug 11	42.63000 -0.57	43.85	42.00	43.55	1,330,700
29 Jul 11	43.20000 -0.87	43.76	42.92	43.21	922,100
28 Jul 11	44.07000 +1.15	45.04	43.52	43.64	1,509,100
27 Jul 11	42.92000 -1.00	43.51	42.47	43.45	1,290,200
26 Jul 11	43.92000 -0.15	44.34	43.55	44.21	667,000
25 Jul 11	44.07000 -0.08	44.50	43.48	43.72	752,800
22 Jul 11	44.15000 +0.36	44.35	43.53	43.63	509,700
21 Jul 11	43.79000 +0.15	44.32	43.39	43.99	1,213,100
20 Jul 11	43.64000 -0.38	44.00	43.13	43.97	1,112,900
19 Jul 11	44.02000 +1.49	44.03	42.92	43.06	1,252,600
18 Jul 11	42.53000 -0.54	42.99	42.10	42.99	1,078,600
15 Jul 11	43.07000 +0.32	43.18	42.41	43.08	1,323,600
14 Jul 11	42.75000 -0.79	43.83	42.70	43.76	1,548,700
13 Jul 11	43.54000 +0.90	43.82	42.78	42.85	1,672,300
12 Jul 11	42.64000 +0.22	42.86	42.00	42.14	1,967,100
11 Jul 11	42.42000 -0.48	42.60	42.14	42.22	1,831,000
08 Jul 11	42.90000 -0.03	43.06	42.02	42.18	1,810,800
07 Jul 11	42.93000 +0.90	43.07	42.43	42.68	1,267,600
06 Jul 11	42.03000 +0.25	42.14	41.15	41.65	716,200
05 Jul 11	41.78000 +0.64	42.09	41.09	41.09	1,022,100
01 Jul 11	41.14000 +0.64	41.23	40.10	40.43	892,300
30 Jun 11	40.50000 +0.43	40.70	40.13	40.16	1,043,300
29 Jun 11	40.07000 +1.23	40.29	38.75	39.05	1,179,600
28 Jun 11	38.84000 +1.45	38.87	37.68	37.68	731,300
27 Jun 11	37.39000 -0.19	37.72	37.00	37.36	903,800
24 Jun 11	37.58000 -0.25	38.02	37.26	37.79	2,714,900
23 Jun 11	37.83000 -0.09	37.93	36.76	37.25	1,085,400
22 Jun 11	37.92000 +0.16	38.55	37.60	37.69	1,115,400
21 Jun 11	37.76000 +1.27	38.05	36.68	36.74	1,332,300
20 Jun 11	36.49000 +0.43	36.81	35.76	35.86	1,419,000
17 Jun 11	36.06000 +0.19	36.78	35.98	36.36	1,799,100
16 Jun 11	35.87000 -0.55	36.56	35.46	36.38	943,300
15 Jun 11	36.42000 -0.48	37.40	36.11	36.36	1,239,400
14 Jun 11	36.90000 +0.99	37.26	36.41	36.41	1,417,200
13 Jun 11	35.91000 -1.28	37.77	35.68	37.19	728,900
10 Jun 11	37.19000 -1.28	38.19	37.16	38.09	2,250,600
09 Jun 11	38.47500 +0.50	38.54	37.69	38.13	1,415,600
08 Jun 11	37.97500 +0.24	38.38	37.53	37.72	1,080,600
07 Jun 11	37.73500 +0.21	38.34	37.48	37.78	1,167,400
06 Jun 11	37.53000 -1.30	38.89	37.40	38.83	909,600
03 Jun 11	38.82500 +0.02	39.31	38.02	38.13	1,399,400
02 Jun 11	38.80500 -0.39	39.63	38.64	39.21	1,606,600
01 Jun 11	39.19500 -1.56	40.94	39.09	40.72	950,800
31 May 11	40.75000 +0.63	41.06	40.36	40.74	1,263,200
27 May 11	40.11500 -0.17	40.92	40.00	40.45	759,200
26 May 11	40.29000 +0.53	40.29	39.51	39.73	1,243,600
25 May 11	39.76000 +0.53	39.93	39.06	39.06	1,940,600
24 May 11	39.23000 -0.30	40.40	39.06	39.58	1,339,800
23 May 11	39.53000 -1.17	39.89	39.12	39.79	832,200
20 May 11	40.70000 +0.46	41.04	39.58	40.10	1,080,200
19 May 11	40.24500 -0.53	41.24	39.67	40.99	1,574,400
18 May 11	40.77000 +1.01	40.98	39.85	39.99	1,510,000
17 May 11	39.75500 +0.22	40.11	39.06	39.38	1,522,400
16 May 11	39.54000 -0.63	40.92	39.42	39.81	1,121,200
13 May 11	40.17500 +1.15	40.39	38.87	39.15	1,785,400
12 May 11	39.03000 +0.17	39.40	38.17	38.68	1,200,000
11 May 11	38.85500 -1.22	40.37	38.77	40.10	1,320,800
10 May 11	40.07000 +0.76	40.31	39.03	39.31	1,006,400
09 May 11	39.30500 +0.35	39.62	39.01	39.21	1,368,000
06 May 11	38.96000 +0.06	40.46	38.67	39.36	1,444,200
05 May 11	38.90500 -0.91	39.83	38.54	38.94	1,166,000
04 May 11	39.81000 -1.03	40.90	39.44	40.85	1,468,800
03 May 11	40.84500 -1.36	42.00	40.60	42.00	1,382,200
02 May 11	42.20500 -1.50	43.99	42.03	43.88	1,148,800
29 Apr 11	43.71000 +0.42	43.85	43.13	43.38	766,000
28 Apr 11	43.28500 -0.90	45.51	42.65	45.51	1,407,600
27 Apr 11	44.18500 +0.03	44.22	42.72	44.22	1,249,600
26 Apr 11	44.16000 +0.39	44.37	43.51	43.94	459,200
25 Apr 11	43.77000 -0.26	44.35	43.25	44.26	540,400
21 Apr 11	44.03500 +1.03	44.16	43.17	43.22	742,600
20 Apr 11	43.01000 +0.49	43.29	42.65	43.19	978,000
19 Apr 11	42.52000 +0.24	42.90	42.33	42.35	703,400
18 Apr 11	42.28000 -0.51	42.53	41.49	42.06	1,165,800
15 Apr 11	42.78500 -0.05	43.42	42.40	42.62	1,003,400
14 Apr 11	42.83000 -0.18	42.95	42.14	42.56	1,044,400
13 Apr 11	43.01000 +0.47	43.19	42.48	42.80	969,400
12 Apr 11	42.54000 -0.24	42.79	41.41	42.31	1,186,600
11 Apr 11	42.78000 -0.99	44.19	42.62	43.94	651,600
08 Apr 11	43.77000 -0.19	44.67	43.56	44.57	721,600
07 Apr 11	43.96500 -0.22	44.30	43.63	44.12	739,800
06 Apr 11	44.18000 -0.53	45.42	44.03	45.13	630,000
05 Apr 11	44.71000 -1.05	46.06	44.63	45.79	1,110,800
04 Apr 11	45.75500 +0.22	46.19	45.56	45.85	673,800
01 Apr 11	45.53500 +0.81	45.97	44.90	45.39	863,000
31 Mar 11	44.72500 +0.38	45.54	44.17	44.42	2,022,600
30 Mar 11	44.35000 +0.69	44.67	43.78	44.07	645,400
29 Mar 11	43.66000 +0.32	44.00	43.20	43.30	537,000
28 Mar 11	43.34000 -0.10	44.31	43.05	43.50	788,600
25 Mar 11	43.44500 +0.54	43.94	42.69	42.97	758,400
24 Mar 11	42.90500 +0.35	43.38	42.14	42.69	815,000
23 Mar 11	42.55500 +0.01	42.66	41.76	42.40	596,600
22 Mar 11	42.55000 -0.96	43.60	42.28	43.60	1,351,200
21 Mar 11	43.51000 +2.61	43.60	41.26	41.50	1,591,600
18 Mar 11	40.89500 +0.99	41.19	40.29	40.46	1,866,600
17 Mar 11	39.90500 +1.67	40.72	38.69	38.69	1,319,800
16 Mar 11	38.23000 -1.60	40.33	38.19	40.03	1,062,000
15 Mar 11	39.83000 -0.10	40.24	38.11	38.58	714,000
14 Mar 11	39.93500 -0.35	40.01	39.06	39.94	741,000
11 Mar 11	40.28500 +1.03	40.58	38.63	39.14	737,200
10 Mar 11	39.26000 -1.90	40.64	39.23	40.64	707,600
09 Mar 11	41.15500 -0.69	42.22	41.03	41.82	637,400
08 Mar 11	41.84000 +0.59	42.29	40.94	41.33	931,000
07 Mar 11	41.25000 -0.24	42.32	40.91	41.94	701,400
04 Mar 11	41.49500 -0.51	41.97	41.06	41.97	530,800
03 Mar 11	42.00000 +0.60	42.12	41.26	41.67	533,800
02 Mar 11	41.40500 +0.70	41.56	40.16	40.60	633,400
01 Mar 11	40.70500 -1.11	42.23	40.65	41.88	1,209,200
28 Feb 11	41.81500 +0.56	42.15	40.69	40.92	1,192,800
25 Feb 11	41.25500 +2.32	41.33	39.11	39.22	1,907,400
24 Feb 11	38.93500 -0.57	39.67	38.78	39.63	1,486,400
23 Feb 11	39.50500 -0.12	40.15	39.28	39.75	1,444,000
22 Feb 11	39.62500 -1.34	41.55	39.33	40.89	1,060,400
18 Feb 11	40.96500 -0.15	41.22	40.25	41.22	1,355,200
17 Feb 11	41.11500 +0.54	41.83	39.50	39.72	1,981,000
16 Feb 11	40.57500 +1.18	40.73	39.49	39.63	1,394,400
15 Feb 11	39.39500 -0.49	40.01	38.85	39.72	932,200
14 Feb 11	39.89000 +1.76	40.11	38.21	38.29	1,563,000
11 Feb 11	38.13500 -0.15	38.42	37.87	38.24	683,000
10 Feb 11	38.28500 +0.92	38.45	37.13	37.31	1,379,400
09 Feb 11	37.37000 -1.63	38.97	36.91	38.81	2,054,400
08 Feb 11	38.99500 -0.27	39.22	38.40	39.19	687,200
07 Feb 11	39.26500 +0.17	39.62	38.92	39.21	691,200
04 Feb 11	39.09500 +0.21	39.14	38.43	38.92	690,200
03 Feb 11	38.88500 -0.09	39.07	38.52	39.01	874,600
02 Feb 11	38.97000 -0.37	39.60	38.72	39.10	705,800
01 Feb 11	39.34000 +0.72	39.53	38.64	38.78	1,166,200
31 Jan 11	38.61500 +1.18	38.67	37.32	37.33	1,086,200
28 Jan 11	37.43500 +0.46	37.77	36.69	36.97	1,343,200
27 Jan 11	36.98000 -0.07	37.34	36.37	37.08	1,191,200
26 Jan 11	37.05000 +1.63	37.20	35.54	35.56	1,410,200
25 Jan 11	35.42000 -0.07	36.07	34.72	35.41	1,360,600
24 Jan 11	35.48500 -0.67	36.19	35.26	36.10	1,254,600
21 Jan 11	36.15000 -1.00	37.60	35.76	37.46	1,791,000
20 Jan 11	37.15000 -0.44	37.38	36.20	37.28	1,094,800
19 Jan 11	37.59500 -0.26	38.34	37.33	37.79	1,155,200
18 Jan 11	37.85500 +0.41	37.87	37.02	37.40	1,012,200
14 Jan 11	37.44500 +0.97	37.46	36.29	36.47	656,600
13 Jan 11	36.47500 -0.32	37.12	36.31	36.89	767,400
12 Jan 11	36.79500 +0.53	37.44	36.39	36.63	703,400
11 Jan 11	36.26000 +0.38	36.42	35.78	36.00	1,768,600
10 Jan 11	35.88500 -0.73	36.51	35.60	36.51	1,086,200
07 Jan 11	36.61000 -0.40	37.35	36.22	37.35	1,125,400
06 Jan 11	37.00500 +0.64	37.01	35.97	36.51	2,032,200
05 Jan 11	36.37000 +0.25	36.58	35.62	35.99	700,400
04 Jan 11	36.11500 -1.00	37.15	35.77	37.15	1,314,600
03 Jan 11	37.12000 +0.31	37.49	36.94	36.94	638,800
31 Dec 10	36.81500 -0.07	37.31	36.71	36.88	520,800
30 Dec 10	36.88500 -0.08	37.53	36.81	37.02	456,200
29 Dec 10	36.96500 +0.38	37.15	36.58	36.58	294,000
28 Dec 10	36.59000 -0.19	36.99	36.53	36.83	373,400
27 Dec 10	36.77500 -0.54	37.24	36.53	37.24	550,800
23 Dec 10	37.31500 -0.32	37.64	37.28	37.64	334,400
22 Dec 10	37.63500 +0.55	37.83	37.11	37.11	1,000,200
21 Dec 10	37.08000 +0.04	37.38	36.69	37.17	803,000
20 Dec 10	37.04500 -0.02	37.40	36.43	37.15	426,200
17 Dec 10	37.06000 +0.16	37.51	36.84	36.96	1,370,400
16 Dec 10	36.90000 +0.38	36.94	36.15	36.55	787,800
15 Dec 10	36.52000 -0.39	37.18	36.36	36.87	1,121,000
14 Dec 10	36.91000 +0.51	38.00	36.50	36.55	1,983,800
13 Dec 10	36.40000 +0.55	36.69	36.10	36.28	714,800
10 Dec 10	35.85500 -0.60	36.24	35.53	36.24	1,195,800
09 Dec 10	36.45000 -0.13	37.54	35.95	37.17	1,379,600
08 Dec 10	36.57500 +0.14	38.43	36.37	36.76	2,868,000
07 Dec 10	36.43500 +0.01	37.08	36.32	36.80	1,189,000
06 Dec 10	36.43000 -0.01	36.68	36.13	36.24	1,324,000
03 Dec 10	36.43500 -0.18	36.62	35.74	36.38	1,247,000
02 Dec 10	36.62000 +0.09	36.65	36.19	36.53	1,163,200
01 Dec 10	36.52500 +1.98	36.99	35.01	35.27	1,702,000
30 Nov 10	34.55000 -0.32	35.21	34.28	34.32	902,200
29 Nov 10	34.86500 +0.31	34.96	34.13	34.42	786,200
26 Nov 10	34.55500 -0.91	35.25	34.54	35.08	299,200
24 Nov 10	35.46500 +0.76	35.56	34.80	34.95	585,600
23 Nov 10	34.70000 -0.79	35.04	33.99	35.03	1,068,600
22 Nov 10	35.49500 +0.00	35.73	34.85	35.31	1,276,200
19 Nov 10	35.49000 +0.57	35.54	34.37	34.88	1,005,600
18 Nov 10	34.92500 +0.52	35.29	34.78	34.87	1,230,600
17 Nov 10	34.40000 +0.39	34.65	33.90	34.04	925,600
16 Nov 10	34.01500 -0.29	34.60	33.53	33.95	1,370,800
15 Nov 10	34.30500 -0.16	34.62	34.07	34.60	822,400
12 Nov 10	34.46500 -1.28	35.32	34.06	35.32	1,193,000
11 Nov 10	35.74000 +0.39	35.96	34.78	35.17	1,043,600
10 Nov 10	35.35500 +0.06	35.39	34.53	35.17	1,606,200
09 Nov 10	35.29500 +0.85	35.81	34.67	34.71	2,908,600
08 Nov 10	34.44500 +0.33	34.52	33.97	33.97	1,035,200
05 Nov 10	34.11500 +0.12	34.17	33.55	33.97	1,431,000
04 Nov 10	34.00000 +0.54	34.16	33.26	33.71	2,469,600
03 Nov 10	33.46000 +0.42	33.56	32.62	33.17	1,735,000
02 Nov 10	33.03500 +1.15	33.17	32.16	32.24	1,924,400
01 Nov 10	31.88500 +0.95	31.94	31.30	31.30	1,903,800
29 Oct 10	30.93500 -0.23	31.32	30.52	31.11	1,948,000
28 Oct 10	31.16500 -0.24	31.72	30.98	31.50	2,328,400
27 Oct 10	31.40500 +4.26	31.75	29.55	30.00	9,862,400
26 Oct 10	27.14500 +0.14	27.74	26.67	26.89	2,880,200
25 Oct 10	27.01000 +0.30	27.28	26.61	26.97	1,763,200
22 Oct 10	26.71000 +0.71	26.72	25.89	26.14	1,671,400
21 Oct 10	26.00000 -0.52	26.86	25.82	26.58	1,204,000
20 Oct 10	26.52000 +0.18	26.66	26.28	26.52	1,237,400
19 Oct 10	26.34500 -0.85	27.00	26.16	26.65	1,473,400
18 Oct 10	27.19500 -0.36	27.61	26.99	27.52	759,200
15 Oct 10	27.56000 +0.16	27.70	27.08	27.51	888,400
14 Oct 10	27.40000 -0.45	28.10	27.22	27.84	1,221,800
13 Oct 10	27.85000 +0.77	28.03	27.52	27.61	1,997,800
12 Oct 10	27.08500 +0.66	27.56	26.08	26.42	3,234,400
11 Oct 10	26.42500 +0.05	26.68	26.23	26.33	622,600
08 Oct 10	26.38000 -0.07	26.60	26.09	26.42	1,468,800
07 Oct 10	26.44500 -0.01	26.67	26.00	26.62	1,366,000
06 Oct 10	26.45500 -0.19	26.60	26.00	26.52	2,206,800
05 Oct 10	26.64500 +0.40	26.82	26.37	26.75	1,146,000
04 Oct 10	26.25000 -0.52	26.66	25.81	26.64	1,340,800
01 Oct 10	26.77000 -0.16	27.25	26.44	27.24	1,795,800
30 Sep 10	26.93000 +0.18	27.25	26.07	26.85	2,138,200
29 Sep 10	26.74500 +0.02	27.09	26.48	26.61	1,852,600
28 Sep 10	26.72500 +0.25	26.83	26.01	26.42	1,280,400
27 Sep 10	26.47500 -0.33	27.08	26.45	26.81	953,200
24 Sep 10	26.81000 +0.24	27.13	26.47	26.93	1,350,200
23 Sep 10	26.57000 -0.05	26.67	26.13	26.40	1,191,600
22 Sep 10	26.61500 -0.57	27.46	26.41	27.00	1,030,200
21 Sep 10	27.18000 +0.85	27.32	26.17	26.25	1,866,800
20 Sep 10	26.32500 +0.38	26.40	25.67	25.99	923,400
17 Sep 10	25.94500 -0.60	26.64	25.86	26.64	2,482,200
16 Sep 10	26.54000 -0.59	27.13	26.41	26.98	1,073,600
15 Sep 10	27.13000 +0.63	27.25	26.13	26.34	1,562,800
14 Sep 10	26.49500 +0.09	26.75	26.28	26.40	939,400
13 Sep 10	26.41000 +0.19	26.78	26.32	26.50	1,377,600
10 Sep 10	26.21500 +0.43	26.27	25.66	25.93	1,531,600
09 Sep 10	25.78000 +0.01	26.28	25.73	26.17	1,675,000
08 Sep 10	25.77500 +0.00	26.03	25.64	25.67	864,600
07 Sep 10	25.77500 -0.60	26.22	25.64	26.22	778,800
03 Sep 10	26.37000 +0.22	26.73	26.16	26.50	473,600
02 Sep 10	26.15500 +0.25	26.27	25.69	25.93	549,000
01 Sep 10	25.90500 +0.90	26.17	25.32	25.42	747,800
31 Aug 10	25.00500 -0.17	25.30	24.76	25.14	846,000
30 Aug 10	25.17500 -0.61	25.97	25.16	25.70	783,000
27 Aug 10	25.78000 +0.81	26.02	24.85	25.25	1,458,800
26 Aug 10	24.97500 +0.09	25.42	24.83	24.94	1,289,000
25 Aug 10	24.88500 +0.37	24.99	24.11	24.30	970,600
24 Aug 10	24.51500 -0.38	24.95	24.25	24.67	920,000
23 Aug 10	24.89000 -0.26	25.50	24.83	25.23	600,800
20 Aug 10	25.14500 -0.11	25.35	24.91	25.05	1,647,200
19 Aug 10	25.26000 -0.52	25.77	24.99	25.64	826,200
18 Aug 10	25.78000 -0.21	25.99	25.50	25.79	603,400
17 Aug 10	25.99000 +1.16	26.07	25.08	25.22	1,709,000
16 Aug 10	24.82500 +0.09	24.99	24.50	24.60	905,000
13 Aug 10	24.74000 -0.28	25.23	24.69	24.98	1,028,000
12 Aug 10	25.02500 +0.14	25.34	24.32	24.32	837,200
11 Aug 10	24.88500 -0.88	25.50	24.78	25.50	1,082,000
10 Aug 10	25.76500 -0.40	26.02	25.59	25.83	1,460,200
09 Aug 10	26.16500 -0.23	26.70	26.14	26.66	672,200
06 Aug 10	26.39500 -0.13	26.55	25.94	26.27	1,139,200
05 Aug 10	26.52500 -0.12	26.77	26.20	26.48	911,600
04 Aug 10	26.64500 +0.55	26.69	26.05	26.05	1,038,600
03 Aug 10	26.09500 -0.22	26.44	25.68	26.22	1,613,200
02 Aug 10	26.31000 +1.57	26.57	25.18	25.18	2,093,400
30 Jul 10	24.74000 -0.74	24.97	24.11	24.93	2,363,400
29 Jul 10	25.48000 +1.89	25.70	24.25	24.75	7,258,800
28 Jul 10	23.59000 -0.68	24.32	23.42	24.16	1,626,400
27 Jul 10	24.27500 -0.30	24.90	24.04	24.85	1,631,000
26 Jul 10	24.57500 +0.24	24.68	24.22	24.42	1,062,400
23 Jul 10	24.33500 +0.25	24.36	23.67	23.83	1,088,600
22 Jul 10	24.08500 +0.70	24.23	23.64	23.86	1,339,600
21 Jul 10	23.38500 -0.69	24.39	23.17	24.27	1,373,000
20 Jul 10	24.07500 +1.12	24.10	22.65	22.65	2,660,200
19 Jul 10	22.96000 -0.06	23.50	22.77	23.18	1,246,400
16 Jul 10	23.02000 -0.45	23.33	22.85	23.33	1,105,200
15 Jul 10	23.47000 +0.13	23.61	22.83	23.31	739,800
14 Jul 10	23.34000 -0.18	23.76	23.10	23.39	1,060,800
13 Jul 10	23.52000 +0.02	23.88	23.23	23.80	2,830,400
12 Jul 10	23.50000 -0.55	24.21	23.20	23.88	1,784,800
09 Jul 10	24.04500 +0.27	24.09	23.52	23.70	888,200
08 Jul 10	23.77500 +0.60	23.86	22.93	23.60	1,257,400
07 Jul 10	23.17500 +1.12	23.17	22.07	22.07	1,294,200
06 Jul 10	22.05500 -0.33	22.97	21.74	22.53	2,132,600
02 Jul 10	22.39000 +0.32	22.63	21.95	22.19	989,600
01 Jul 10	22.06500 -0.39	22.65	21.55	22.35	1,866,800
30 Jun 10	22.45000 +0.34	23.00	22.10	22.12	1,905,800
29 Jun 10	22.11500 -0.81	22.66	22.05	22.44	2,534,800
28 Jun 10	22.92500 -0.50	23.50	22.86	23.50	1,957,400
25 Jun 10	23.42000 +0.83	23.47	22.63	22.74	3,991,400
24 Jun 10	22.59500 -0.30	22.98	22.42	22.82	2,280,800
23 Jun 10	22.89500 -0.49	23.44	22.63	23.41	2,371,200
22 Jun 10	23.38500 -0.84	24.57	23.36	24.22	2,454,000
21 Jun 10	24.22500 +0.33	24.59	23.96	24.34	2,092,800
18 Jun 10	23.90000 -0.10	24.01	23.59	23.90	1,995,600
17 Jun 10	24.00000 -0.17	24.27	23.24	24.16	2,564,800
16 Jun 10	24.17500 +0.22	24.55	23.38	23.38	3,144,800
15 Jun 10	23.96000 +1.19	23.98	22.85	22.98	2,795,600
14 Jun 10	22.77000 -0.18	23.56	22.66	23.42	1,991,600
11 Jun 10	22.95500 +0.13	23.25	22.36	22.40	3,275,400
10 Jun 10	22.83000 +1.04	22.86	22.05	22.24	3,208,600
09 Jun 10	21.79000 +0.30	22.23	21.00	21.20	5,230,400
08 Jun 10	21.49500 +0.83	21.58	20.60	20.93	2,669,000
07 Jun 10	20.66500 -0.78	21.93	20.52	21.10	4,191,600
04 Jun 10	21.44500 -0.34	22.30	21.13	21.33	3,541,800
03 Jun 10	21.78500 -0.14	22.10	21.17	22.08	4,074,200
02 Jun 10	21.92500 +1.74	22.02	20.45	20.55	8,552,800
01 Jun 10	20.18500 -2.95	22.65	19.88	22.32	13,328,200
28 May 10	23.13500 -2.89	25.82	23.03	25.82	10,092,000
27 May 10	26.02500 -0.68	27.63	25.76	27.01	8,647,600
26 May 10	26.71000 +0.29	27.38	26.52	26.72	2,086,200
25 May 10	26.41500 +0.91	26.47	24.67	24.98	2,484,400
24 May 10	25.51000 -0.99	26.61	25.50	26.33	1,324,000
21 May 10	26.50500 +0.98	26.90	24.50	25.01	2,414,800
20 May 10	25.52500 -1.45	26.76	25.51	26.36	1,770,200
19 May 10	26.98000 -0.80	27.94	26.81	27.65	1,838,600
18 May 10	27.77500 -0.31	28.80	27.67	28.63	1,679,000
17 May 10	28.08500 -0.76	29.21	27.56	28.93	1,765,200
14 May 10	28.84000 -0.92	29.58	28.19	29.58	1,498,400
13 May 10	29.76000 -0.57	30.48	29.64	30.24	749,200
12 May 10	30.32500 +0.94	30.48	29.47	29.47	1,083,200
11 May 10	29.39000 +0.33	30.02	28.52	28.73	1,788,000
10 May 10	29.05500 +1.70	29.10	27.97	28.07	2,151,200
07 May 10	27.35500 -0.46	28.16	26.61	27.56	2,732,800
06 May 10	27.81500 -2.38	30.43	26.06	30.06	3,555,200
05 May 10	30.19000 -0.67	30.89	29.75	30.22	1,557,200
04 May 10	30.86000 -2.26	32.74	30.43	32.74	2,949,200
03 May 10	33.12000 +0.37	33.44	32.24	32.86	1,362,600
30 Apr 10	32.75000 -0.92	33.58	31.58	32.94	5,053,200
29 Apr 10	33.67000 +0.54	33.67	31.89	33.45	2,559,200
28 Apr 10	33.12500 +0.43	33.29	32.56	32.92	1,396,600
27 Apr 10	32.69500 -1.44	33.85	32.62	33.81	939,800
26 Apr 10	34.13000 +0.39	34.30	33.65	33.79	1,148,200
23 Apr 10	33.74500 +0.81	33.78	32.70	32.88	912,600
22 Apr 10	32.94000 +0.35	33.08	31.83	32.10	1,222,000
21 Apr 10	32.59000 +0.27	32.59	31.93	32.35	574,000
20 Apr 10	32.32000 +0.99	32.46	31.60	31.60	640,800
19 Apr 10	31.32500 -0.22	31.72	30.88	31.17	792,800
16 Apr 10	31.54000 -0.30	31.97	31.15	31.60	1,732,200
15 Apr 10	31.84500 -0.05	32.01	31.62	31.92	727,200
14 Apr 10	31.89000 +0.72	31.90	31.30	31.41	795,200
13 Apr 10	31.17500 -0.26	31.49	30.30	31.27	2,389,000
12 Apr 10	31.43500 -0.16	31.80	31.31	31.65	885,000
09 Apr 10	31.59000 -0.62	31.78	31.26	31.78	1,722,400
08 Apr 10	32.20500 -0.72	32.65	32.00	32.65	1,391,600
07 Apr 10	32.93000 -0.28	33.16	32.60	33.16	727,200
06 Apr 10	33.21500 +0.15	33.28	32.90	32.94	902,800
05 Apr 10	33.06000 +0.77	33.20	32.48	32.51	1,184,000
01 Apr 10	32.29500 +0.55	32.45	32.01	32.10	1,132,400
31 Mar 10	31.74500 +0.18	32.15	31.58	31.60	754,000
30 Mar 10	31.57000 +0.31	31.75	31.22	31.36	569,000
29 Mar 10	31.26000 +0.98	31.28	30.52	30.52	808,600
26 Mar 10	30.28000 -0.26	30.99	29.94	30.73	1,284,200
25 Mar 10	30.54500 -1.09	32.03	30.51	31.97	1,107,200
24 Mar 10	31.63500 +0.16	31.90	31.14	31.14	1,064,600
23 Mar 10	31.48000 +0.51	31.67	30.92	30.95	866,800
22 Mar 10	30.97000 +0.20	31.20	30.33	30.40	1,641,200
19 Mar 10	30.76500 -1.08	31.79	30.66	31.79	1,793,000
18 Mar 10	31.84000 -0.88	33.04	31.69	32.85	742,200
17 Mar 10	32.71500 +0.38	33.06	32.47	32.51	899,200
16 Mar 10	32.33500 +0.43	32.40	31.88	32.07	961,200
15 Mar 10	31.90500 -0.45	32.23	31.52	31.99	1,053,800
12 Mar 10	32.36000 +0.59	32.36	31.73	31.94	1,149,400
11 Mar 10	31.77000 +0.22	31.77	31.20	31.27	488,200
10 Mar 10	31.55000 +0.30	31.58	31.15	31.16	822,600
09 Mar 10	31.24500 -0.34	31.66	31.07	31.36	844,000
08 Mar 10	31.59000 +0.27	31.64	31.13	31.22	782,600
05 Mar 10	31.32000 +0.39	31.56	31.11	31.14	830,600
04 Mar 10	30.93000 -0.42	31.50	30.71	31.16	956,400
03 Mar 10	31.35500 +0.60	31.81	30.72	30.72	1,266,200
02 Mar 10	30.75500 +0.39	30.83	30.31	30.31	1,217,800
01 Mar 10	30.36500 +0.14	30.45	30.10	30.36	943,400
26 Feb 10	30.22500 +0.02	30.33	29.90	30.23	1,257,000
25 Feb 10	30.21000 +0.58	30.35	28.79	29.20	1,736,200
24 Feb 10	29.62500 +0.26	29.91	29.02	29.02	1,768,000
23 Feb 10	29.36500 -0.45	29.87	29.26	29.82	1,977,600
22 Feb 10	29.81500 +0.24	30.15	29.50	29.66	2,708,000
19 Feb 10	29.57500 +1.04	29.67	28.35	28.41	2,029,000
18 Feb 10	28.53500 +0.64	28.60	27.63	27.72	1,560,200
17 Feb 10	27.90000 -0.07	28.27	27.59	27.99	2,143,200
16 Feb 10	27.96500 +0.74	28.10	27.44	27.63	967,200
12 Feb 10	27.22500 -0.05	27.34	26.58	26.94	1,089,800
11 Feb 10	27.27500 +0.65	27.42	26.33	26.60	1,151,400
10 Feb 10	26.62000 -0.31	26.93	26.13	26.89	755,800
09 Feb 10	26.93500 +0.88	27.41	26.43	26.43	1,221,000
08 Feb 10	26.06000 -0.37	26.49	25.84	26.36	1,194,800
05 Feb 10	26.43000 -0.30	26.88	25.65	26.78	1,959,800
04 Feb 10	26.73000 -1.69	27.96	26.66	27.95	1,219,200
03 Feb 10	28.41500 -0.13	28.81	28.34	28.45	968,000
02 Feb 10	28.55000 +0.32	28.68	27.99	28.36	997,800
01 Feb 10	28.22500 +0.88	28.36	27.41	27.95	1,161,400
29 Jan 10	27.35000 -0.61	28.65	27.26	28.13	1,292,000
28 Jan 10	27.96000 -0.37	28.54	27.77	28.44	1,456,400
27 Jan 10	28.32500 -0.20	28.71	27.79	28.54	1,377,000
26 Jan 10	28.52500 -0.02	28.67	27.97	28.39	1,359,600
25 Jan 10	28.54000 +1.20	28.70	27.48	27.57	1,452,200
22 Jan 10	27.34000 -0.99	28.21	27.22	28.18	867,600
21 Jan 10	28.32500 -0.99	29.55	28.30	29.26	952,800
20 Jan 10	29.31500 -0.73	29.53	29.02	29.44	1,006,200
19 Jan 10	30.04000 +0.26	30.05	29.55	29.56	839,400
15 Jan 10	29.78500 -0.46	30.41	29.57	30.33	1,213,000
14 Jan 10	30.24500 -0.44	30.81	29.92	30.57	1,165,200
13 Jan 10	30.69000 -0.07	30.92	29.83	30.89	1,152,400
12 Jan 10	30.76000 -1.06	31.50	30.26	31.50	1,759,800
11 Jan 10	31.81500 -0.41	32.49	31.50	32.35	984,800
08 Jan 10	32.23000 +0.36	32.30	31.66	31.71	606,200
07 Jan 10	31.86500 -0.16	31.97	31.20	31.82	1,014,600
06 Jan 10	32.03000 +1.35	32.20	30.67	30.68	1,863,600
05 Jan 10	30.68000 +0.37	30.69	29.86	30.28	950,800
04 Jan 10	30.31000 +1.05	30.31	29.65	29.65	1,018,000
31 Dec 09	29.26000 -0.03	29.74	29.23	29.43	575,600
30 Dec 09	29.29000 -0.23	29.52	29.08	29.30	872,800
29 Dec 09	29.52500 -0.26	29.99	29.50	29.92	593,000
28 Dec 09	29.78000 +0.00	30.15	29.65	29.78	1,321,600

Oceaneering International

Date	Close $	High $	Low $	Open $	Vol
22 Oct 26	36.62000 -7.47	40.39	34.93	39.43	3,452,583
21 Oct 26	44.09000 +0.02	44.99	43.79	44.21	831,821
20 Oct 26	44.07000 -0.36	44.73	43.57	44.73	435,218
19 Oct 26	44.43000 +0.64	44.68	43.61	44.10	540,251
16 Oct 26	43.79000 +0.74	44.85	42.82	43.55	865,963
15 Oct 26	43.05000 -0.48	43.24	41.39	42.88	795,615
14 Oct 26	43.53000 -1.27	44.81	42.87	44.72	872,124
13 Oct 26	44.80000 +0.38	45.15	44.33	44.59	622,739
12 Oct 26	44.42000 -0.39	45.61	44.36	45.29	647,762
09 Oct 26	44.81000 +0.23	45.32	44.64	44.64	330,846
08 Oct 26	44.58000 +0.88	44.94	43.67	44.16	750,774
07 Oct 26	43.70000 -1.27	45.13	43.64	44.81	889,343
06 Oct 26	44.97000 -0.69	46.36	44.09	46.36	638,680
05 Oct 26	45.66000 +1.34	46.50	43.94	44.20	817,568
02 Oct 26	44.32000 -0.04	45.14	43.86	44.22	587,448
01 Oct 26	44.36000 +0.73	44.68	43.13	43.38	775,398
30 Sep 26	43.63000 -0.59	44.54	43.27	44.20	1,227,551
29 Sep 26	44.22000 -1.62	45.52	43.62	45.11	1,019,719
28 Sep 26	45.84000 -0.42	47.01	45.67	46.66	537,534
25 Sep 26	46.26000 -0.41	47.50	46.21	46.28	900,078
24 Sep 26	46.67000 +0.43	46.94	45.70	46.93	703,154
23 Sep 26	46.24000 +0.13	46.49	45.37	46.35	432,177
22 Sep 26	46.11000 +0.18	46.33	45.26	45.40	961,970
21 Sep 26	45.93000 -0.36	46.50	45.32	46.26	873,202
18 Sep 26	46.29000 +0.09	46.46	45.18	46.15	2,656,164
17 Sep 26	46.20000 -0.41	47.57	46.01	47.00	790,976
16 Sep 26	46.61000 -1.07	47.72	45.54	47.38	890,335
15 Sep 26	47.68000 +1.12	48.28	46.52	46.86	1,021,762
14 Sep 26	46.56000 -4.53	50.41	46.15	50.41	1,094,329
11 Sep 26	51.09000 +0.52	51.40	50.51	50.88	1,126,041
10 Sep 26	50.57000 +2.08	51.06	49.01	49.03	931,578
09 Sep 26	48.49000 -2.19	51.47	48.45	50.79	961,232
08 Sep 26	50.68000 -0.72	52.03	50.56	52.02	641,002
04 Sep 26	51.40000 -0.38	51.97	50.99	51.33	393,955
03 Sep 26	51.78000 +0.15	52.45	51.25	51.81	843,812
02 Sep 26	51.63000 +0.31	52.38	50.52	51.25	649,014
01 Sep 26	51.32000 -0.44	52.70	51.18	52.07	613,187
31 Aug 26	51.76000 +1.17	52.20	50.76	51.91	926,148
28 Aug 26	50.59000 -0.62	51.78	50.00	50.69	578,629
27 Aug 26	51.21000 +1.59	51.56	49.04	49.27	960,348
26 Aug 26	49.62000 -0.29	49.88	48.15	49.50	912,278
25 Aug 26	49.91000 -0.55	52.17	49.89	50.66	1,084,548
24 Aug 26	50.46000 -2.54	53.37	49.87	52.49	821,690
21 Aug 26	53.00000 +0.51	53.85	51.88	52.90	964,350
20 Aug 26	52.49000 -0.20	53.59	51.26	53.03	704,935
19 Aug 26	52.69000 -0.41	54.00	52.46	53.64	1,032,657
18 Aug 26	53.10000 -1.01	54.00	52.12	53.91	1,055,056
17 Aug 26	54.11000 +1.91	54.25	51.95	52.36	2,030,797
14 Aug 26	52.20000 +0.85	53.10	51.26	51.44	447,519
13 Aug 26	51.35000 +0.33	51.69	50.39	50.78	519,144
12 Aug 26	51.02000 +0.26	51.42	49.78	51.03	706,974
11 Aug 26	50.76000 -0.36	52.00	50.55	51.41	463,273
10 Aug 26	51.12000 +3.15	51.14	48.47	48.52	748,842
07 Aug 26	47.97000 -1.28	49.28	47.93	48.81	597,388
06 Aug 26	49.25000 +1.18	50.10	48.84	49.25	940,764
05 Aug 26	48.07000 -2.36	50.46	48.04	50.42	1,012,114
04 Aug 26	50.43000 +1.71	50.60	48.34	48.48	884,123
03 Aug 26	48.72000 -0.06	49.27	47.01	48.12	702,486
31 Jul 26	48.78000 +1.14	48.99	47.14	48.44	729,748
30 Jul 26	47.64000 +1.06	48.24	46.58	46.84	752,419
29 Jul 26	46.58000 -1.41	50.14	46.57	49.01	1,197,809
28 Jul 26	47.99000 -4.18	52.14	47.56	51.82	1,497,983
27 Jul 26	52.17000 -0.56	53.98	51.10	51.61	1,668,921
24 Jul 26	52.73000 +4.71	53.10	47.66	48.26	3,951,050
23 Jul 26	48.02000 +3.02	51.48	46.49	47.22	2,595,722
22 Jul 26	45.00000 +0.35	45.91	44.85	45.13	1,310,734
21 Jul 26	44.65000 +1.83	45.14	42.86	43.50	915,448
20 Jul 26	42.82000 +0.54	43.58	42.06	42.22	881,997
17 Jul 26	42.28000 -0.02	42.94	41.42	42.43	575,825
16 Jul 26	42.30000 -0.36	43.15	42.15	42.50	876,115
15 Jul 26	42.66000 -0.62	43.60	41.92	43.51	964,655
14 Jul 26	43.28000 +0.06	44.22	42.54	43.96	756,585
13 Jul 26	43.22000 +1.12	43.92	42.42	42.42	837,682
10 Jul 26	42.10000 +1.42	42.31	40.50	40.62	779,598
09 Jul 26	40.68000 -0.49	41.36	40.57	41.10	728,579
08 Jul 26	41.17000 +1.29	41.49	40.23	40.23	957,939
07 Jul 26	39.88000 +1.00	40.04	38.83	38.97	1,054,225
06 Jul 26	38.88000 +0.38	40.15	38.53	38.53	928,251
02 Jul 26	38.50000 -0.89	40.01	37.89	39.52	746,737
01 Jul 26	39.39000 -1.13	40.79	39.38	40.43	826,295
30 Jun 26	40.52000 +0.99	41.15	39.63	39.73	1,339,534
29 Jun 26	39.53000 -0.50	40.66	39.16	39.91	1,420,422
26 Jun 26	40.03000 +0.66	40.03	38.65	39.22	4,700,412
25 Jun 26	39.37000 +3.08	39.41	36.36	36.50	1,407,943
24 Jun 26	36.29000 +0.01	36.37	34.80	35.51	1,136,520
23 Jun 26	36.28000 +0.09	36.86	35.67	35.67	693,417
22 Jun 26	36.19000 +0.13	36.50	35.09	36.06	1,082,271
18 Jun 26	36.06000 +0.56	36.42	35.18	36.42	2,234,445
17 Jun 26	35.50000 -1.81	37.50	35.07	37.40	1,563,201
16 Jun 26	37.31000 -0.58	38.24	37.12	37.69	706,093
15 Jun 26	37.89000 -1.50	39.50	37.83	39.05	693,978
12 Jun 26	39.39000 -0.41	39.84	38.88	39.50	844,051
11 Jun 26	39.80000 +0.50	40.17	39.18	39.96	645,468
10 Jun 26	39.30000 +0.29	40.21	39.00	39.10	818,410
09 Jun 26	39.01000 -0.18	39.50	37.84	39.22	725,269
08 Jun 26	39.19000 +2.04	39.61	37.96	37.96	593,232
05 Jun 26	37.15000 -2.63	39.53	36.70	39.53	635,731
04 Jun 26	39.78000 +1.79	39.93	37.49	37.62	691,805
03 Jun 26	37.99000 -0.68	38.80	37.85	38.53	784,151
02 Jun 26	38.67000 +1.23	38.97	37.73	37.74	1,087,218
01 Jun 26	37.44000 -0.79	38.43	36.34	38.33	1,233,609
29 May 26	38.23000 -0.06	38.91	37.53	38.21	1,221,807
28 May 26	38.29000 -0.50	39.37	37.88	38.84	1,554,076
27 May 26	38.79000 -0.26	38.83	37.03	38.27	1,042,001
26 May 26	39.05000 +0.28	39.99	38.63	38.88	759,892
22 May 26	38.77000 +0.29	39.00	37.43	38.21	692,248
21 May 26	38.48000 +0.08	38.78	37.44	38.72	606,121
20 May 26	38.40000 +0.39	38.83	38.00	38.00	555,677
19 May 26	38.01000 -0.53	38.73	37.63	38.73	497,872
18 May 26	38.54000 +0.70	39.07	37.40	37.51	556,538
15 May 26	37.84000 -0.88	38.42	36.63	38.10	932,138
14 May 26	38.72000 -0.15	39.77	38.02	39.00	692,699
13 May 26	38.87000 +0.80	38.96	37.54	38.17	1,048,808
12 May 26	38.07000 +0.14	38.74	37.64	38.12	1,194,525
11 May 26	37.93000 +1.39	38.10	36.96	36.96	964,964
08 May 26	36.54000 -0.04	37.35	36.44	36.71	1,058,019
07 May 26	36.58000 -0.49	37.08	35.42	37.07	1,156,845
06 May 26	37.07000 -0.59	37.42	36.11	36.61	1,129,150
05 May 26	37.66000 +0.31	38.12	37.10	37.45	748,938
04 May 26	37.35000 +0.28	37.37	36.46	37.00	926,099
01 May 26	37.07000 -0.47	37.83	36.05	37.50	1,250,975
30 Apr 26	37.54000 +1.54	37.90	35.59	36.01	1,258,260
29 Apr 26	36.00000 -1.56	37.79	35.44	37.75	1,341,744
28 Apr 26	37.56000 -0.43	38.92	37.05	38.38	875,258
27 Apr 26	37.99000 +0.64	38.34	37.10	37.58	1,045,932
24 Apr 26	37.35000 -0.66	38.38	37.03	37.67	1,490,267
23 Apr 26	38.01000 -0.46	40.12	34.94	36.25	2,185,631
22 Apr 26	38.47000 +0.65	39.49	37.43	38.41	1,532,841
21 Apr 26	37.82000 +0.72	38.12	37.17	37.34	1,183,466
20 Apr 26	37.10000 -0.35	38.03	36.60	37.50	1,217,589
17 Apr 26	37.45000 +0.72	39.06	35.50	35.79	2,599,099
16 Apr 26	36.73000 +0.96	36.83	35.61	35.62	1,169,811
15 Apr 26	35.77000 -0.16	36.08	34.72	35.81	1,035,895
14 Apr 26	35.93000 -1.50	37.29	35.86	37.29	827,314
13 Apr 26	37.43000 +1.23	37.50	36.06	36.45	825,952
10 Apr 26	36.20000 -0.25	36.71	35.70	36.13	551,600
09 Apr 26	36.45000 +0.13	37.54	36.36	36.52	1,044,803
08 Apr 26	36.32000 -1.17	36.53	34.86	35.75	1,770,060
07 Apr 26	37.49000 +0.90	37.77	36.20	36.50	930,750
06 Apr 26	36.59000 +1.03	36.88	35.42	35.57	845,822
02 Apr 26	35.56000 +1.19	35.96	33.64	33.99	991,476
01 Apr 26	34.37000 -1.10	35.66	34.14	34.90	973,655
31 Mar 26	35.47000 +1.01	36.09	34.86	34.98	1,089,454
30 Mar 26	34.46000 -1.87	37.01	34.27	36.87	949,437
27 Mar 26	36.33000 -0.19	36.73	36.13	36.32	878,548
26 Mar 26	36.52000 +0.39	36.94	35.80	35.93	743,302
25 Mar 26	36.13000 -1.07	37.15	36.07	36.70	812,754
24 Mar 26	37.20000 +0.91	37.49	35.92	35.92	1,070,958
23 Mar 26	36.29000 +1.33	36.50	34.66	34.71	1,193,207
20 Mar 26	34.96000 -0.11	35.53	34.15	35.05	2,177,952
19 Mar 26	35.07000 +1.20	35.26	33.19	33.25	1,188,662
18 Mar 26	33.87000 -0.68	34.90	33.84	34.42	1,105,935
17 Mar 26	34.55000 +0.86	34.98	34.08	34.08	1,047,949
16 Mar 26	33.69000 +0.41	34.13	32.75	33.41	1,566,335
13 Mar 26	33.28000 -2.16	35.11	32.84	34.93	1,553,354
12 Mar 26	35.44000 +0.10	35.99	34.65	35.51	2,134,427
11 Mar 26	35.34000 -0.80	36.72	35.07	35.91	1,564,011
10 Mar 26	36.14000 +1.15	36.66	34.31	34.51	1,823,478
09 Mar 26	34.99000 +0.78	35.24	32.76	33.54	1,441,417
06 Mar 26	34.21000 -0.23	34.50	33.40	34.00	935,073
05 Mar 26	34.44000 -0.70	35.28	33.80	35.25	902,156
04 Mar 26	35.14000 -0.03	36.00	34.83	35.01	911,911
03 Mar 26	35.17000 -0.70	35.71	34.01	35.46	1,106,702
02 Mar 26	35.87000 +0.37	36.38	34.61	36.15	1,027,666
27 Feb 26	35.50000 -2.07	37.49	35.04	37.22	1,743,960
26 Feb 26	37.57000 -0.35	37.81	36.52	37.13	1,159,967
25 Feb 26	37.92000 -0.90	39.00	37.26	38.96	2,286,436
24 Feb 26	38.82000 +1.60	38.98	36.94	37.23	1,973,077
23 Feb 26	37.22000 +2.43	37.80	35.10	35.24	1,711,255
20 Feb 26	34.79000 -1.39	35.77	33.50	35.27	2,260,009
19 Feb 26	36.18000 +3.09	36.41	33.00	33.25	3,087,435
18 Feb 26	33.09000 +0.73	34.49	32.89	33.11	2,021,784
17 Feb 26	32.36000 -0.79	33.40	31.78	33.25	1,227,311
13 Feb 26	33.15000 +0.91	33.57	31.87	32.20	983,032
12 Feb 26	32.24000 -2.05	34.56	31.56	34.49	1,437,244
11 Feb 26	34.29000 +1.52	34.32	33.10	33.56	1,176,849
10 Feb 26	32.77000 -0.39	33.89	32.55	33.58	919,788
09 Feb 26	33.16000 +0.97	33.21	32.15	32.19	1,407,039
06 Feb 26	32.19000 +2.42	32.37	30.01	30.12	1,301,627
05 Feb 26	29.77000 -1.20	30.73	29.36	30.35	979,412
04 Feb 26	30.97000 -0.43	31.91	30.39	31.36	1,267,501
03 Feb 26	31.40000 +0.87	31.78	30.39	30.67	993,194
02 Feb 26	30.53000 +0.43	30.72	29.09	29.22	1,125,012
30 Jan 26	30.10000 -0.30	30.39	29.41	29.80	1,173,800
29 Jan 26	30.40000 +0.73	31.15	29.74	30.47	1,161,074
28 Jan 26	29.67000 -1.30	31.39	29.03	31.28	1,611,792
27 Jan 26	30.97000 +1.88	31.44	29.10	29.39	1,777,829
26 Jan 26	29.09000 -0.08	29.93	28.89	29.49	1,394,634
23 Jan 26	29.17000 +0.73	29.50	28.87	29.00	1,316,509
22 Jan 26	28.44000 -0.17	28.80	28.06	28.72	1,129,603
21 Jan 26	28.61000 +1.88	28.86	27.57	27.65	1,005,753
20 Jan 26	26.73000 -0.54	27.40	26.53	27.15	657,875
16 Jan 26	27.27000 +0.20	27.69	26.86	27.25	772,905
15 Jan 26	27.07000 +0.01	27.18	26.35	26.80	1,008,003
14 Jan 26	27.06000 +0.15	27.48	26.85	27.22	942,992
13 Jan 26	26.91000 +0.62	27.23	26.42	26.54	815,450
12 Jan 26	26.29000 -0.44	26.82	26.04	26.60	584,195
09 Jan 26	26.73000 -0.17	27.62	26.50	27.38	822,788
08 Jan 26	26.90000 +1.22	26.92	25.76	25.83	728,809
07 Jan 26	25.68000 -0.89	27.44	25.59	26.80	947,601
06 Jan 26	26.57000 +0.40	26.76	25.77	26.26	902,374
05 Jan 26	26.17000 +1.32	26.92	25.70	26.37	1,680,401
02 Jan 26	24.85000 +0.82	25.00	23.73	24.15	865,467
31 Dec 25	24.03000 -0.28	24.43	23.94	24.36	498,515
30 Dec 25	24.31000 +0.17	24.63	24.27	24.27	724,449
29 Dec 25	24.14000 -0.02	24.62	24.06	24.37	479,267
26 Dec 25	24.16000 -0.14	24.48	24.01	24.35	387,840
24 Dec 25	24.30000 -0.16	24.50	24.14	24.40	350,211
23 Dec 25	24.46000 -0.38	24.99	24.32	24.81	765,057
22 Dec 25	24.84000 +1.23	24.95	23.80	23.93	1,015,098
19 Dec 25	23.61000 +0.30	23.93	23.42	23.44	1,886,126
18 Dec 25	23.31000 -0.75	24.08	23.20	24.01	1,040,876
17 Dec 25	24.06000 -0.10	24.58	23.87	24.24	789,568
16 Dec 25	24.16000 -1.70	25.67	23.89	25.57	934,814
15 Dec 25	25.86000 -0.19	26.23	25.64	26.18	638,268
12 Dec 25	26.05000 -0.60	26.83	26.01	26.76	577,976
11 Dec 25	26.65000 -0.64	27.32	26.40	27.04	693,262
10 Dec 25	27.29000 -0.22	27.64	26.93	27.55	1,098,648
09 Dec 25	27.51000 +0.47	27.55	27.00	27.00	734,362
08 Dec 25	27.04000 +0.10	27.27	26.76	26.86	701,365
05 Dec 25	26.94000 -0.30	27.70	26.92	27.22	1,059,300
04 Dec 25	27.24000 +1.00	27.68	26.37	26.49	1,140,202
03 Dec 25	26.24000 +1.47	26.32	24.82	25.00	740,488
02 Dec 25	24.77000 +0.05	24.82	24.18	24.80	564,415
01 Dec 25	24.72000 +0.32	24.98	24.30	24.30	605,527
28 Nov 25	24.40000 -0.06	24.65	24.35	24.40	257,123
26 Nov 25	24.46000 -0.11	24.95	24.45	24.50	867,049
25 Nov 25	24.57000 +0.36	24.73	24.00	24.18	652,596
24 Nov 25	24.21000 +0.06	24.39	23.72	23.96	588,251
21 Nov 25	24.15000 +0.77	24.26	23.17	23.38	674,811
20 Nov 25	23.38000 -0.24	24.40	23.13	23.97	805,629
19 Nov 25	23.62000 +0.12	23.71	22.77	22.99	702,427
18 Nov 25	23.50000 -0.07	23.83	23.17	23.28	520,270
17 Nov 25	23.57000 -0.37	24.15	23.38	23.91	1,294,785
14 Nov 25	23.94000 +0.67	24.22	23.12	23.35	620,286
13 Nov 25	23.27000 -0.06	23.65	23.03	23.27	616,680
12 Nov 25	23.33000 -0.27	23.78	23.23	23.48	794,820
11 Nov 25	23.60000 +0.02	24.00	23.55	23.62	610,634
10 Nov 25	23.58000 +0.90	23.76	22.56	22.97	620,851
07 Nov 25	22.68000 +0.07	22.75	22.13	22.68	775,126
06 Nov 25	22.61000 -0.56	23.59	22.57	23.22	609,467
05 Nov 25	23.17000 +0.28	23.51	22.85	22.85	913,585
04 Nov 25	22.89000 -1.27	23.72	22.87	23.72	821,508
03 Nov 25	24.16000 +0.87	24.29	23.25	23.58	1,020,864
31 Oct 25	23.29000 +0.26	23.29	22.80	23.05	779,201
30 Oct 25	23.03000 -0.50	23.56	22.94	23.26	956,552
29 Oct 25	23.53000 +0.34	23.85	23.15	23.15	880,699
28 Oct 25	23.19000 -0.01	23.47	23.00	23.11	676,594
27 Oct 25	23.20000 -0.39	24.05	23.00	23.76	767,477
24 Oct 25	23.59000 -0.21	24.45	23.50	23.90	860,128
23 Oct 25	23.80000 -0.90	25.60	22.74	25.15	1,740,993
22 Oct 25	24.70000 +1.06	25.00	23.92	23.98	815,114
21 Oct 25	23.64000 +0.08	24.08	23.49	23.83	548,312
20 Oct 25	23.56000 +0.45	23.58	23.04	23.11	511,617
17 Oct 25	23.11000 +0.56	23.31	22.24	22.27	753,761
16 Oct 25	22.55000 -0.11	22.79	22.31	22.74	783,265
15 Oct 25	22.66000 +0.43	22.80	22.34	22.41	454,345
14 Oct 25	22.23000 -0.38	22.39	22.02	22.04	472,934
13 Oct 25	22.61000 +0.41	22.70	22.12	22.62	501,927
10 Oct 25	22.20000 -1.28	23.36	22.16	23.20	637,946
09 Oct 25	23.48000 -0.73	24.50	23.40	24.24	448,995
08 Oct 25	24.21000 -0.17	24.55	23.87	24.55	451,257
07 Oct 25	24.38000 +0.02	24.55	23.82	24.22	747,776
06 Oct 25	24.36000 +0.00	24.74	24.30	24.65	394,997
03 Oct 25	24.36000 +0.20	24.98	24.34	24.40	806,811
02 Oct 25	24.16000 -1.06	25.08	24.15	24.89	733,422
01 Oct 25	25.22000 +0.44	25.33	24.40	24.40	547,040
30 Sep 25	24.78000 -0.30	24.84	24.30	24.76	577,499
29 Sep 25	25.08000 -0.58	25.65	24.89	25.38	474,580
26 Sep 25	25.66000 +0.33	25.91	25.33	25.33	496,051
25 Sep 25	25.33000 +0.15	25.45	24.91	25.13	512,400
24 Sep 25	25.18000 -0.17	25.96	25.17	25.58	435,012
23 Sep 25	25.35000 +0.89	26.30	24.53	24.53	724,060
22 Sep 25	24.46000 +0.10	24.58	23.93	24.10	616,466
19 Sep 25	24.36000 -0.29	24.56	24.14	24.51	2,132,241
18 Sep 25	24.65000 +0.39	24.74	24.15	24.58	453,680
17 Sep 25	24.26000 -0.01	24.86	23.81	24.11	577,397
16 Sep 25	24.27000 +0.11	24.57	24.13	24.29	579,498
15 Sep 25	24.16000 -0.10	24.62	24.13	24.44	524,817
12 Sep 25	24.26000 -0.50	24.76	24.24	24.67	437,627
11 Sep 25	24.76000 +0.32	24.78	24.25	24.26	729,073
10 Sep 25	24.44000 +0.56	24.50	23.82	23.88	485,369
09 Sep 25	23.88000 -0.16	24.79	23.86	24.32	455,981
08 Sep 25	24.04000 -0.02	24.25	23.51	24.03	496,148
05 Sep 25	24.06000 -0.62	24.77	23.89	24.29	543,817
04 Sep 25	24.68000 +0.99	24.79	23.43	23.65	632,829
03 Sep 25	23.69000 -0.62	24.38	23.63	24.00	460,453
02 Sep 25	24.31000 -0.09	24.58	23.76	24.22	645,239
29 Aug 25	24.40000 -0.20	24.71	24.26	24.56	483,998
28 Aug 25	24.60000 +0.20	24.83	24.20	24.57	685,851
27 Aug 25	24.40000 +0.72	24.43	23.77	23.79	599,364
26 Aug 25	23.68000 -0.36	23.92	23.59	23.71	902,772
25 Aug 25	24.04000 +0.05	24.17	23.75	23.98	538,637
22 Aug 25	23.99000 +1.02	24.21	23.09	23.20	574,255
21 Aug 25	22.97000 +0.43	23.10	22.53	22.76	516,900
20 Aug 25	22.54000 -0.03	22.70	22.12	22.67	502,298
19 Aug 25	22.57000 -0.34	23.06	22.42	22.89	594,618
18 Aug 25	22.91000 +0.53	23.08	22.17	22.30	594,769
15 Aug 25	22.38000 +0.04	22.54	22.09	22.34	645,821
14 Aug 25	22.34000 -0.02	22.39	21.78	22.33	643,929
13 Aug 25	22.36000 +0.24	22.42	21.85	22.04	704,178
12 Aug 25	22.12000 +0.73	22.12	21.45	21.66	691,183
11 Aug 25	21.39000 +0.03	21.67	21.03	21.50	679,398
08 Aug 25	21.36000 -0.06	21.89	21.31	21.71	568,730
07 Aug 25	21.42000 -0.47	22.50	21.35	22.15	763,187
06 Aug 25	21.89000 -0.21	22.49	21.75	22.26	814,866
05 Aug 25	22.10000 +0.33	22.22	21.57	21.64	647,962
04 Aug 25	21.77000 +0.60	21.98	21.14	21.14	897,023
01 Aug 25	21.17000 -0.53	21.67	20.79	21.67	956,097
31 Jul 25	21.70000 -0.68	22.43	21.57	22.00	800,560
30 Jul 25	22.38000 -0.44	22.83	22.16	22.64	778,874
29 Jul 25	22.82000 -0.10	22.93	22.47	22.93	881,459
28 Jul 25	22.92000 +0.25	23.27	22.74	22.91	794,006
25 Jul 25	22.67000 -1.28	23.83	22.65	23.83	961,267
24 Jul 25	23.95000 +1.52	24.20	22.75	22.94	1,656,725
23 Jul 25	22.43000 +1.30	22.58	21.30	21.35	1,400,720
22 Jul 25	21.13000 +0.36	21.43	20.72	20.72	962,204
21 Jul 25	20.77000 +0.30	21.03	20.63	20.69	930,018
18 Jul 25	20.47000 -0.12	21.07	20.28	20.85	692,249
17 Jul 25	20.59000 +0.11	20.71	20.21	20.27	851,407
16 Jul 25	20.48000 -0.17	20.91	20.23	20.62	741,902
15 Jul 25	20.65000 -0.45	21.32	20.65	21.27	628,631
14 Jul 25	21.10000 -0.83	21.73	20.92	21.73	545,586
11 Jul 25	21.93000 +0.20	22.23	21.58	21.71	769,461
10 Jul 25	21.73000 +0.32	21.80	21.08	21.28	803,945
09 Jul 25	21.41000 -0.31	21.68	21.31	21.60	562,027
08 Jul 25	21.72000 +0.86	21.83	20.95	20.95	1,033,578
07 Jul 25	20.86000 -0.43	21.42	20.64	21.03	715,192
03 Jul 25	21.29000 -0.18	21.54	21.24	21.36	272,645
02 Jul 25	21.47000 +0.18	21.58	21.07	21.52	718,813
01 Jul 25	21.29000 +0.57	21.72	20.32	20.68	759,756
30 Jun 25	20.72000 -0.13	20.98	20.69	20.92	1,283,838
27 Jun 25	20.85000 +0.00	21.48	20.75	21.30	1,890,191
26 Jun 25	20.85000 +0.46	20.88	20.44	20.56	710,564
25 Jun 25	20.39000 -0.48	20.88	20.28	20.73	753,065
24 Jun 25	20.87000 +0.17	21.08	20.40	20.45	650,128
23 Jun 25	20.70000 -0.64	21.54	20.60	21.49	799,405
20 Jun 25	21.34000 -0.22	21.72	21.32	21.62	1,328,893
18 Jun 25	21.56000 -0.33	22.09	21.53	21.76	732,710
17 Jun 25	21.89000 +0.48	22.04	21.50	21.58	697,374
16 Jun 25	21.41000 -0.01	21.54	21.02	21.37	830,367
13 Jun 25	21.42000 +0.17	22.00	20.97	21.87	927,289
12 Jun 25	21.25000 +0.10	21.37	20.57	20.84	851,812
11 Jun 25	21.15000 +0.43	21.31	20.60	20.88	781,914
10 Jun 25	20.72000 +0.47	21.18	20.45	20.60	473,296
09 Jun 25	20.25000 -0.01	20.60	19.78	19.85	611,276
06 Jun 25	20.26000 +0.18	20.65	20.14	20.47	619,940
05 Jun 25	20.08000 +0.32	20.34	19.69	19.91	1,156,468
04 Jun 25	19.76000 -0.51	20.52	19.67	20.20	477,096
03 Jun 25	20.27000 +0.96	20.39	19.03	19.33	552,530
02 Jun 25	19.31000 +0.24	19.70	19.07	19.61	525,737
30 May 25	19.07000 -0.26	19.24	18.80	19.11	965,999
29 May 25	19.33000 +0.26	19.43	18.96	19.21	548,172
28 May 25	19.07000 -0.19	19.57	19.00	19.48	576,150
27 May 25	19.26000 +0.27	19.30	18.81	19.22	588,254
23 May 25	18.99000 +0.00	19.02	18.46	18.49	458,440
22 May 25	18.99000 +0.09	19.10	18.45	18.71	481,803
21 May 25	18.90000 -0.65	19.52	18.80	19.36	553,645
20 May 25	19.55000 -0.20	19.77	19.49	19.71	484,620
19 May 25	19.75000 +0.11	19.77	19.06	19.36	710,921
16 May 25	19.64000 -0.24	19.94	19.41	19.90	581,293
15 May 25	19.88000 -0.22	19.91	19.46	19.68	565,822
14 May 25	20.10000 +0.08	20.34	19.77	19.80	714,025
13 May 25	20.02000 +0.16	20.20	19.87	20.05	490,729
12 May 25	19.86000 +0.80	20.64	19.62	20.42	700,751
09 May 25	19.06000 +0.08	19.51	18.94	19.33	687,125
08 May 25	18.98000 +0.60	19.27	18.70	18.89	657,825
07 May 25	18.38000 -0.19	18.72	18.31	18.71	547,200
06 May 25	18.57000 +0.22	18.89	18.27	18.64	677,777
05 May 25	18.35000 -0.67	18.82	18.33	18.50	546,514
02 May 25	19.02000 +0.37	19.12	18.58	18.87	635,191
01 May 25	18.65000 +0.90	18.94	17.75	17.75	974,723
30 Apr 25	17.75000 -0.75	18.20	17.53	18.15	1,051,936
29 Apr 25	18.50000 +0.56	18.68	17.70	17.82	1,116,714
28 Apr 25	17.94000 +0.12	18.05	17.58	17.66	1,574,333
25 Apr 25	17.82000 -0.10	17.87	17.29	17.39	1,229,222
24 Apr 25	17.92000 +0.65	18.59	16.83	18.58	1,796,934
23 Apr 25	17.27000 -0.11	18.13	17.02	17.77	1,150,119
22 Apr 25	17.38000 -0.04	17.60	16.87	17.48	1,413,608
21 Apr 25	17.42000 -0.48	17.67	17.14	17.58	1,341,858
17 Apr 25	17.90000 +0.63	18.13	17.57	17.60	570,925
16 Apr 25	17.27000 +0.32	17.54	17.00	17.10	782,481
15 Apr 25	16.95000 -0.03	17.34	16.74	16.93	605,591
14 Apr 25	16.98000 -0.02	17.44	16.64	17.44	819,177
11 Apr 25	17.00000 +0.68	17.10	16.00	16.39	1,012,255
10 Apr 25	16.32000 -1.76	17.25	15.85	17.23	1,160,955
09 Apr 25	18.08000 +2.13	18.43	15.46	15.48	2,692,962
08 Apr 25	15.95000 -1.12	18.02	15.64	18.02	1,238,582
07 Apr 25	17.07000 -0.07	18.22	15.74	16.33	1,593,315
04 Apr 25	17.14000 -2.49	18.68	16.67	18.39	1,814,563
03 Apr 25	19.63000 -2.92	21.23	19.53	21.08	909,978
02 Apr 25	22.55000 +0.28	22.69	21.95	22.27	736,683
01 Apr 25	22.27000 +0.46	22.31	21.55	21.69	638,928
31 Mar 25	21.81000 +0.21	21.94	21.08	21.33	775,676
28 Mar 25	21.60000 -0.37	21.93	21.34	21.84	639,171
27 Mar 25	21.97000 -0.21	22.14	21.58	22.05	968,149
26 Mar 25	22.18000 +0.17	22.88	22.03	22.50	734,755
25 Mar 25	22.01000 -0.14	22.40	21.97	22.19	1,025,622
24 Mar 25	22.15000 +0.65	22.23	21.73	21.80	731,686
21 Mar 25	21.50000 -0.24	21.78	21.42	21.51	1,502,329
20 Mar 25	21.74000 +0.18	21.98	21.30	21.30	900,879
19 Mar 25	21.56000 +0.56	21.68	21.08	21.10	1,146,232
18 Mar 25	21.00000 +0.39	21.09	20.55	20.69	1,065,694
17 Mar 25	20.61000 +0.47	20.74	19.96	20.09	1,639,655
14 Mar 25	20.14000 +0.58	20.25	19.60	19.75	1,538,301
13 Mar 25	19.56000 +0.20	20.23	19.30	19.54	1,407,810
12 Mar 25	19.36000 +0.20	19.81	19.28	19.39	921,964
11 Mar 25	19.16000 +0.02	19.62	18.97	19.20	1,290,476
10 Mar 25	19.14000 -0.81	19.98	18.87	19.73	1,364,366
07 Mar 25	19.95000 +0.73	19.98	19.13	19.43	1,238,382
06 Mar 25	19.22000 -0.49	19.62	19.01	19.27	1,394,230
05 Mar 25	19.71000 -0.44	20.06	19.03	19.64	1,344,225
04 Mar 25	20.15000 -0.58	20.50	19.62	20.21	995,491
03 Mar 25	20.73000 -1.36	22.37	20.55	22.20	1,163,684
28 Feb 25	22.09000 -0.53	22.75	21.86	22.50	1,185,906
27 Feb 25	22.62000 +0.47	22.90	22.13	22.37	1,017,795
26 Feb 25	22.15000 -0.05	22.46	22.00	22.20	1,150,646
25 Feb 25	22.20000 +0.11	22.57	21.99	22.20	1,454,590
24 Feb 25	22.09000 -0.44	22.66	21.93	22.60	1,135,303
21 Feb 25	22.53000 -1.62	24.33	22.35	24.15	1,239,195
20 Feb 25	24.15000 -1.03	25.59	23.85	24.46	1,297,635
19 Feb 25	25.18000 -0.51	25.68	25.03	25.38	1,077,813
18 Feb 25	25.69000 +0.21	26.11	25.50	25.70	976,436
14 Feb 25	25.48000 +0.15	25.79	25.28	25.54	448,599
13 Feb 25	25.33000 +0.42	25.37	24.69	25.04	523,379
12 Feb 25	24.91000 -0.79	25.35	24.89	25.24	739,736
11 Feb 25	25.70000 +0.31	25.99	25.38	25.48	419,929
10 Feb 25	25.39000 +0.69	25.76	24.93	24.97	599,057
07 Feb 25	24.70000 +0.04	25.07	24.62	24.67	502,844
06 Feb 25	24.66000 -0.68	25.62	24.33	25.62	786,848
05 Feb 25	25.34000 -0.07	25.75	25.15	25.67	668,030
04 Feb 25	25.41000 +0.68	25.55	24.59	24.59	618,388
03 Feb 25	24.73000 -0.12	25.02	24.00	24.66	576,995
31 Jan 25	24.85000 -0.52	25.47	24.48	25.47	668,921
30 Jan 25	25.37000 +0.10	25.53	25.03	25.48	564,468
29 Jan 25	25.27000 -0.21	25.67	25.13	25.44	385,670
28 Jan 25	25.48000 -0.15	25.89	25.13	25.76	536,192
27 Jan 25	25.63000 -0.82	26.55	25.56	26.25	485,611
24 Jan 25	26.45000 +0.02	26.79	26.22	26.42	609,913
23 Jan 25	26.43000 +0.07	26.74	26.28	26.51	614,245
22 Jan 25	26.36000 -0.74	27.04	26.31	26.86	1,028,505
21 Jan 25	27.10000 +0.42	27.18	26.18	26.92	754,939
17 Jan 25	26.68000 +0.50	26.98	26.40	26.55	542,677
16 Jan 25	26.18000 -0.93	27.21	25.99	26.91	689,210
15 Jan 25	27.11000 +0.80	27.23	26.45	26.64	545,449
14 Jan 25	26.31000 +0.31	26.33	25.39	25.80	1,408,139
13 Jan 25	26.00000 -0.40	26.64	25.81	25.94	1,180,795
10 Jan 25	26.40000 -0.70	27.77	26.24	27.23	952,923
08 Jan 25	27.10000 -0.83	27.55	26.91	27.47	567,048
07 Jan 25	27.93000 +0.53	27.94	27.05	27.54	601,556
06 Jan 25	27.40000 -0.02	28.31	27.25	27.59	614,320
03 Jan 25	27.42000 +0.27	27.57	26.77	27.45	634,377
02 Jan 25	27.15000 +1.07	27.24	26.53	26.60	696,603
31 Dec 24	26.08000 +0.39	26.27	25.72	25.79	530,726
30 Dec 24	25.69000 +0.49	25.89	24.82	25.19	806,852
27 Dec 24	25.20000 -0.11	25.52	24.98	25.17	630,065
26 Dec 24	25.31000 +0.27	25.49	24.51	25.08	622,516
24 Dec 24	25.04000 +0.25	25.11	24.49	24.92	218,504
23 Dec 24	24.79000 +0.24	24.82	24.40	24.53	551,215
20 Dec 24	24.55000 +0.31	24.93	23.76	23.86	2,191,757
19 Dec 24	24.24000 -0.39	25.28	24.19	25.19	684,357
18 Dec 24	24.63000 -0.66	25.80	24.48	25.51	1,136,692
17 Dec 24	25.29000 -0.09	25.34	24.65	24.99	914,602
16 Dec 24	25.38000 -0.49	26.05	25.15	25.50	769,721
13 Dec 24	25.87000 -0.25	26.22	25.82	26.11	585,983
12 Dec 24	26.12000 -1.08	27.16	26.00	27.04	737,385
11 Dec 24	27.20000 +0.43	27.73	26.75	27.14	684,683
10 Dec 24	26.77000 -0.17	27.66	26.66	27.00	796,898
09 Dec 24	26.94000 -0.15	27.82	26.92	27.57	779,655
06 Dec 24	27.09000 -1.27	28.41	26.99	28.41	863,413
05 Dec 24	28.36000 -0.37	28.85	28.03	28.78	889,634
04 Dec 24	28.73000 -1.69	30.43	28.42	30.43	896,827
03 Dec 24	30.42000 -0.16	30.98	30.14	30.83	675,851
02 Dec 24	30.58000 +0.60	30.79	29.71	30.02	766,520
29 Nov 24	29.98000 +0.19	30.31	29.80	30.14	439,875
27 Nov 24	29.79000 +0.50	30.24	29.42	29.46	632,783
26 Nov 24	29.29000 -0.51	30.00	29.15	29.78	677,019
25 Nov 24	29.80000 -0.23	30.65	29.71	30.38	1,383,845
22 Nov 24	30.03000 +1.22	30.08	28.83	28.88	770,145
21 Nov 24	28.81000 +0.84	29.15	28.15	28.15	507,992
20 Nov 24	27.97000 +0.50	27.98	27.26	27.45	495,825
19 Nov 24	27.47000 +0.01	27.71	27.05	27.05	429,991
18 Nov 24	27.46000 +0.65	27.97	27.14	27.40	1,000,248
15 Nov 24	26.81000 -0.74	27.79	26.58	27.72	783,612
14 Nov 24	27.55000 -0.28	28.19	27.26	28.10	777,504
13 Nov 24	27.83000 -0.47	28.51	27.78	28.43	471,515
12 Nov 24	28.30000 -0.30	29.22	28.07	28.62	711,648
11 Nov 24	28.60000 +0.70	29.02	27.91	27.91	745,892
08 Nov 24	27.90000 -0.32	28.40	27.57	27.98	650,222
07 Nov 24	28.22000 -0.78	28.84	27.97	28.84	734,386
06 Nov 24	29.00000 +3.25	29.22	26.81	27.60	1,311,570
05 Nov 24	25.75000 +0.30	26.03	25.43	25.63	938,748
04 Nov 24	25.45000 +1.01	25.76	24.54	24.56	815,025
01 Nov 24	24.44000 +0.04	25.04	24.36	24.64	766,968
31 Oct 24	24.40000 -0.34	24.81	24.37	24.61	831,076
30 Oct 24	24.74000 -0.01	25.36	24.66	24.88	705,690
29 Oct 24	24.75000 -0.15	25.03	24.32	25.03	769,038
28 Oct 24	24.90000 -0.53	25.11	24.35	24.69	826,626
25 Oct 24	25.43000 +0.80	25.63	24.73	24.96	1,305,312
24 Oct 24	24.63000 +1.40	24.73	23.00	23.02	1,707,359
23 Oct 24	23.23000 -0.64	23.86	22.98	23.66	892,233
22 Oct 24	23.87000 -0.31	24.34	23.72	24.34	624,738
21 Oct 24	24.18000 +0.09	24.44	23.96	24.44	738,599
18 Oct 24	24.09000 -0.95	24.97	23.95	24.95	731,794
17 Oct 24	25.04000 +0.04	25.10	24.44	24.74	827,075
16 Oct 24	25.00000 +0.25	25.24	24.92	25.10	584,780
15 Oct 24	24.75000 -0.99	25.14	24.53	24.75	623,535
14 Oct 24	25.74000 -0.44	25.91	25.49	25.83	398,394
11 Oct 24	26.18000 +0.38	26.24	25.73	25.74	545,768
10 Oct 24	25.80000 +0.25	25.82	25.12	25.55	692,380
09 Oct 24	25.55000 -0.09	25.73	25.16	25.29	660,893
08 Oct 24	25.64000 -0.73	26.11	25.33	26.11	669,120
07 Oct 24	26.37000 -0.17	26.67	26.08	26.54	501,414
04 Oct 24	26.54000 +0.36	26.88	26.19	26.70	501,120
03 Oct 24	26.18000 +0.54	26.33	25.31	25.62	690,927
02 Oct 24	25.64000 +0.22	26.13	25.18	25.73	625,126
01 Oct 24	25.42000 +0.55	25.48	24.60	24.63	753,205
30 Sep 24	24.87000 +0.09	25.02	24.33	24.52	972,785
27 Sep 24	24.78000 +0.74	24.92	24.29	24.40	866,461
26 Sep 24	24.04000 -1.02	24.76	23.84	24.55	1,088,289
25 Sep 24	25.06000 -1.04	25.94	24.90	25.94	694,755
24 Sep 24	26.10000 -0.25	27.04	26.09	27.00	708,487
23 Sep 24	26.35000 +0.33	26.62	25.72	26.06	525,220
20 Sep 24	26.02000 +0.16	26.37	25.62	25.84	2,053,801
19 Sep 24	25.86000 +0.85	26.14	25.19	26.14	591,155
18 Sep 24	25.01000 -0.49	25.76	24.83	25.37	736,670
17 Sep 24	25.50000 +1.55	25.51	24.10	24.10	1,208,542
16 Sep 24	23.95000 +0.75	24.08	23.43	23.58	962,535
13 Sep 24	23.20000 +0.35	23.82	22.90	23.30	1,132,415
12 Sep 24	22.85000 +0.37	23.53	22.43	22.59	657,448
11 Sep 24	22.48000 +0.07	22.69	21.75	22.41	598,388
10 Sep 24	22.41000 -1.03	23.42	22.29	23.42	681,153
09 Sep 24	23.44000 -0.16	23.83	23.41	23.64	873,337
06 Sep 24	23.60000 -1.19	25.13	23.55	24.82	734,701
05 Sep 24	24.79000 +0.03	25.04	24.50	25.01	530,286
04 Sep 24	24.76000 -0.29	25.36	24.58	24.98	729,773
03 Sep 24	25.05000 -1.94	26.41	24.93	26.39	859,645
30 Aug 24	26.99000 -0.30	27.10	26.63	27.10	469,896
29 Aug 24	27.29000 +0.24	27.50	27.01	27.37	470,856
28 Aug 24	27.05000 -0.01	27.12	26.40	26.70	396,935
27 Aug 24	27.06000 -0.25	27.23	26.89	27.05	461,976
26 Aug 24	27.31000 +0.46	27.53	26.95	27.35	637,261
23 Aug 24	26.85000 +1.12	26.93	25.92	26.09	734,543
22 Aug 24	25.73000 -0.29	26.27	25.64	26.12	445,829
21 Aug 24	26.02000 -0.01	26.44	25.93	26.37	555,682
20 Aug 24	26.03000 -1.10	27.02	25.98	27.00	477,877
19 Aug 24	27.13000 +0.02	27.46	27.00	27.13	537,472
16 Aug 24	27.11000 +0.06	27.23	26.63	26.88	452,582
15 Aug 24	27.05000 +0.60	27.43	26.75	27.00	996,708
14 Aug 24	26.45000 -0.05	26.76	26.10	26.71	675,095
13 Aug 24	26.50000 -0.27	26.66	25.71	26.66	778,869
12 Aug 24	26.77000 +0.41	27.01	26.25	26.45	585,174
09 Aug 24	26.36000 +0.20	26.45	25.93	26.19	618,696
08 Aug 24	26.16000 +1.14	26.20	25.22	25.23	806,390
07 Aug 24	25.02000 -0.03	25.80	24.95	25.64	974,646
06 Aug 24	25.05000 -0.15	25.44	24.88	25.24	823,551
05 Aug 24	25.20000 -1.23	25.32	24.39	25.11	957,041
02 Aug 24	26.43000 -2.55	28.00	26.08	27.89	976,671
01 Aug 24	28.98000 -1.04	30.28	28.37	29.91	842,937
31 Jul 24	30.02000 +0.88	30.45	29.19	29.67	971,619
30 Jul 24	29.14000 +0.08	29.41	28.88	29.01	865,734
29 Jul 24	29.06000 -0.69	29.98	28.79	29.69	1,007,375
26 Jul 24	29.75000 +0.80	30.41	28.82	29.20	1,688,965
25 Jul 24	28.95000 +3.50	29.17	25.75	25.75	2,597,463
24 Jul 24	25.45000 -0.76	26.25	25.38	26.20	1,267,271
23 Jul 24	26.21000 +0.06	26.44	25.99	26.06	1,010,102
22 Jul 24	26.15000 +0.27	26.26	25.63	25.79	558,090
19 Jul 24	25.88000 -0.41	26.57	25.68	26.09	816,753
18 Jul 24	26.29000 -0.08	26.85	26.21	26.33	880,354
17 Jul 24	26.37000 -0.30	27.30	26.34	26.68	993,904
16 Jul 24	26.67000 +0.49	26.85	25.88	26.03	964,828
15 Jul 24	26.18000 +1.10	26.46	25.26	25.44	1,071,856
12 Jul 24	25.08000 -0.06	25.59	25.02	25.52	844,512
11 Jul 24	25.14000 +0.98	25.21	24.19	24.51	579,956
10 Jul 24	24.16000 +0.16	24.28	23.75	24.03	493,610
09 Jul 24	24.00000 -0.30	24.23	23.92	24.08	558,395
08 Jul 24	24.30000 +0.47	24.39	23.60	23.73	781,723
05 Jul 24	23.83000 -0.20	24.36	23.74	24.20	634,131
03 Jul 24	24.03000 +0.25	24.19	23.81	24.00	329,407
02 Jul 24	23.78000 +0.26	23.97	23.55	23.74	673,015
01 Jul 24	23.52000 -0.14	23.84	23.17	23.77	851,879
28 Jun 24	23.66000 +0.67	23.79	23.16	23.25	2,082,483
27 Jun 24	22.99000 +0.32	23.10	22.76	22.88	496,203
26 Jun 24	22.67000 -0.14	22.88	22.48	22.74	637,675
25 Jun 24	22.81000 +0.17	22.94	22.31	22.32	493,445
24 Jun 24	22.64000 +0.62	22.89	22.16	22.18	616,190
21 Jun 24	22.02000 +0.30	22.05	21.53	21.72	1,910,495
20 Jun 24	21.72000 +0.00	22.08	21.60	21.84	653,360
18 Jun 24	21.72000 +0.34	22.07	21.38	21.38	798,181
17 Jun 24	21.38000 +0.25	21.44	20.88	21.02	525,775
14 Jun 24	21.13000 -0.51	21.55	20.82	21.55	685,505
13 Jun 24	21.64000 -0.42	21.90	21.01	21.84	866,059
12 Jun 24	22.06000 +0.60	22.30	21.81	22.00	682,372
11 Jun 24	21.46000 -0.11	21.56	20.98	21.22	638,153
10 Jun 24	21.57000 +0.71	21.83	21.18	21.27	727,304
07 Jun 24	20.86000 -0.20	21.15	20.75	20.92	535,966
06 Jun 24	21.06000 -0.08	21.33	20.97	21.08	767,904
05 Jun 24	21.14000 +0.00	21.48	21.07	21.30	446,929
04 Jun 24	21.14000 -0.61	21.68	20.92	21.48	1,174,160
03 Jun 24	21.75000 -1.93	23.78	21.55	23.78	1,501,235
31 May 24	23.68000 +0.01	24.08	23.37	23.81	2,867,427
30 May 24	23.67000 +0.29	23.84	23.32	23.32	468,963
29 May 24	23.38000 -0.46	23.69	23.37	23.61	470,741
28 May 24	23.84000 +0.58	23.85	23.23	23.51	663,230
24 May 24	23.26000 +0.50	23.37	23.00	23.04	551,904
23 May 24	22.76000 -0.42	23.62	22.57	23.38	789,620
22 May 24	23.18000 -1.10	24.18	23.07	24.17	1,215,721
21 May 24	24.28000 +0.25	24.92	24.00	24.01	1,162,857
20 May 24	24.03000 +0.31	24.24	23.68	23.80	895,276
17 May 24	23.72000 +0.19	23.79	23.44	23.65	436,978
16 May 24	23.53000 +0.04	23.86	23.32	23.40	603,425
15 May 24	23.49000 +0.00	23.62	22.94	23.56	472,982
14 May 24	23.49000 +0.19	23.66	22.41	22.54	1,000,634
13 May 24	23.30000 +0.04	23.60	23.08	23.49	570,967
10 May 24	23.26000 -0.49	24.13	23.07	23.84	816,133
09 May 24	23.75000 +0.38	23.86	23.31	23.48	690,944
08 May 24	23.37000 -0.02	23.67	22.86	23.16	587,914
07 May 24	23.39000 -0.12	24.10	23.38	23.56	685,812
06 May 24	23.51000 +0.62	23.76	23.20	23.20	520,956
03 May 24	22.89000 +0.37	23.41	22.58	22.86	972,239
02 May 24	22.52000 +0.30	22.71	22.20	22.38	794,161
01 May 24	22.22000 -0.69	23.09	22.17	22.92	873,389
30 Apr 24	22.91000 -1.45	24.18	22.86	24.13	1,240,366
29 Apr 24	24.36000 -0.54	25.11	24.22	24.94	1,006,660
26 Apr 24	24.90000 +0.35	24.94	24.19	24.43	1,100,607
25 Apr 24	24.55000 +1.50	24.60	22.02	23.91	1,719,910
24 Apr 24	23.05000 -0.16	23.33	22.68	23.11	1,044,601
23 Apr 24	23.21000 +0.58	23.35	22.48	22.52	999,460
22 Apr 24	22.63000 +0.03	22.97	22.02	22.47	778,639
19 Apr 24	22.60000 +0.32	22.74	21.89	22.10	895,372
18 Apr 24	22.28000 -0.25	23.03	22.27	22.67	698,460
17 Apr 24	22.53000 -0.44	23.27	22.51	22.95	713,047
16 Apr 24	22.97000 -0.47	23.28	22.68	23.28	593,969
15 Apr 24	23.44000 -0.53	24.21	23.29	24.06	669,703
12 Apr 24	23.97000 -0.54	24.87	23.76	24.68	960,495
11 Apr 24	24.51000 +0.09	24.53	24.04	24.49	586,022
10 Apr 24	24.42000 -0.10	24.69	24.05	24.32	1,464,045
09 Apr 24	24.52000 -0.54	25.23	24.47	25.00	933,460
08 Apr 24	25.06000 -0.14	25.50	24.81	25.34	966,614
05 Apr 24	25.20000 +0.21	25.54	24.82	25.08	1,267,397
04 Apr 24	24.99000 -0.52	25.66	24.89	25.55	897,411
03 Apr 24	25.51000 +0.72	25.55	24.86	24.99	1,353,867
02 Apr 24	24.79000 +1.34	24.80	23.75	23.90	1,258,566
01 Apr 24	23.45000 +0.05	23.51	23.06	23.43	460,204
28 Mar 24	23.40000 +0.07	23.70	23.29	23.47	718,880
27 Mar 24	23.33000 +0.49	23.47	22.91	22.96	686,502
26 Mar 24	22.84000 -0.48	23.58	22.80	23.42	730,808
25 Mar 24	23.32000 +0.67	23.50	22.73	22.73	720,177
22 Mar 24	22.65000 +0.08	22.82	22.48	22.66	536,448
21 Mar 24	22.57000 +0.50	22.68	22.13	22.13	947,792
20 Mar 24	22.07000 -0.22	22.22	21.79	22.08	991,026
19 Mar 24	22.29000 +0.50	22.35	21.77	21.77	776,315
18 Mar 24	21.79000 +0.00	22.16	21.57	21.79	683,826
15 Mar 24	21.79000 +0.61	21.84	21.19	21.19	2,017,664
14 Mar 24	21.18000 +0.27	21.50	20.71	20.88	903,979
13 Mar 24	20.91000 +0.46	21.18	20.57	20.59	720,853
12 Mar 24	20.45000 -0.07	20.64	20.25	20.63	445,542
11 Mar 24	20.52000 -0.05	20.60	19.93	20.43	604,799
08 Mar 24	20.57000 +0.15	20.69	20.16	20.48	587,090
07 Mar 24	20.42000 +0.36	20.70	20.13	20.13	574,273
06 Mar 24	20.06000 -0.07	20.59	19.88	20.46	600,741
05 Mar 24	20.13000 -0.24	20.43	19.99	20.20	648,565
04 Mar 24	20.37000 -0.27	20.89	20.21	20.63	887,477
01 Mar 24	20.64000 +0.88	21.03	20.10	20.10	838,612
29 Feb 24	19.76000 -1.01	21.00	19.68	20.55	1,747,246
28 Feb 24	20.77000 -0.61	21.40	20.60	21.21	725,743
27 Feb 24	21.38000 -0.53	22.23	21.25	22.06	920,148
26 Feb 24	21.91000 -0.06	22.16	21.32	21.72	947,438
23 Feb 24	21.97000 -0.56	22.92	20.25	20.62	1,712,608
22 Feb 24	22.53000 +0.61	22.60	21.80	21.80	928,098
21 Feb 24	21.92000 +0.24	22.22	21.65	21.81	469,887
20 Feb 24	21.68000 -0.37	22.23	21.41	21.88	801,624
16 Feb 24	22.05000 +0.26	22.26	21.35	21.76	812,808
15 Feb 24	21.79000 +1.02	21.87	20.81	20.82	706,226
14 Feb 24	20.77000 +0.07	21.14	20.65	20.98	557,022
13 Feb 24	20.70000 -0.49	21.14	20.40	20.88	694,871
12 Feb 24	21.19000 +0.56	21.31	20.82	20.82	590,810
09 Feb 24	20.63000 +0.14	20.70	20.30	20.48	568,988
08 Feb 24	20.49000 +0.46	20.59	19.87	20.08	576,494
07 Feb 24	20.03000 -0.22	20.45	19.77	20.33	628,450
06 Feb 24	20.25000 +0.03	20.50	20.18	20.32	503,779
05 Feb 24	20.22000 +0.06	20.44	19.76	19.96	708,357
02 Feb 24	20.16000 -0.71	20.77	20.16	20.67	941,769
01 Feb 24	20.87000 +0.09	20.97	20.49	20.86	1,269,102
31 Jan 24	20.78000 -0.57	21.46	20.70	21.46	1,020,977
30 Jan 24	21.35000 -0.24	21.38	20.23	20.83	1,080,295
29 Jan 24	21.59000 +0.08	21.59	21.21	21.39	411,005
26 Jan 24	21.51000 +0.26	21.62	21.06	21.36	429,241
25 Jan 24	21.25000 +0.39	21.30	20.66	21.21	820,394
24 Jan 24	20.86000 +0.18	21.06	20.46	20.97	1,159,277
23 Jan 24	20.68000 +0.09	20.93	20.51	20.68	713,355
22 Jan 24	20.59000 +0.38	20.76	20.22	20.26	813,913
19 Jan 24	20.21000 +0.18	20.26	19.78	20.21	825,432
18 Jan 24	20.03000 +0.59	20.08	19.51	19.54	625,793
17 Jan 24	19.44000 +0.11	19.71	18.95	19.02	715,507
16 Jan 24	19.33000 -0.37	19.58	19.22	19.46	683,024
12 Jan 24	19.70000 +0.53	19.77	19.17	19.77	677,336
11 Jan 24	19.17000 +0.06	19.26	18.95	19.20	709,679
10 Jan 24	19.11000 -0.39	19.47	18.99	19.41	648,804
09 Jan 24	19.50000 -0.91	20.27	19.42	20.27	677,854
08 Jan 24	20.41000 -0.35	20.41	19.67	20.23	705,047
05 Jan 24	20.76000 +0.55	20.78	20.32	20.32	662,960
04 Jan 24	20.21000 -0.41	20.79	20.14	20.72	588,672
03 Jan 24	20.62000 -0.03	21.06	20.49	20.70	1,019,350
02 Jan 24	20.65000 -0.63	21.59	20.59	21.41	578,007
29 Dec 23	21.28000 -0.34	21.66	21.17	21.66	726,721
28 Dec 23	21.62000 -0.70	22.26	21.58	22.17	530,452
27 Dec 23	22.32000 +0.05	22.41	22.15	22.23	429,971
26 Dec 23	22.27000 +0.67	22.37	21.83	21.99	490,885
22 Dec 23	21.60000 -0.12	21.98	21.44	21.97	626,885
21 Dec 23	21.72000 +0.50	21.73	21.14	21.20	902,132
20 Dec 23	21.22000 +0.04	21.73	21.05	21.17	1,080,427
19 Dec 23	21.18000 +0.49	21.21	20.66	20.88	629,511
18 Dec 23	20.69000 +0.24	21.29	20.65	20.92	574,037
15 Dec 23	20.45000 +0.01	20.61	20.10	20.61	1,972,644
14 Dec 23	20.44000 +0.80	20.56	20.11	20.15	641,637
13 Dec 23	19.64000 +0.67	19.68	18.82	19.17	590,405
12 Dec 23	18.97000 -0.53	19.22	18.67	19.09	870,460
11 Dec 23	19.50000 +0.13	19.80	19.37	19.46	764,623
08 Dec 23	19.37000 +0.25	19.54	19.15	19.37	641,871
07 Dec 23	19.12000 -0.06	19.47	18.84	19.35	765,047
06 Dec 23	19.18000 -1.19	20.53	19.15	20.26	813,564
05 Dec 23	20.37000 -0.32	20.68	20.25	20.68	546,037
04 Dec 23	20.69000 +0.04	20.70	20.27	20.46	1,007,864
01 Dec 23	20.65000 -0.01	21.29	20.48	20.59	936,457
30 Nov 23	20.66000 -0.12	21.73	20.56	21.09	1,186,736
29 Nov 23	20.78000 -0.09	21.31	20.72	21.17	702,700
28 Nov 23	20.87000 +0.04	21.06	20.59	20.97	633,529
27 Nov 23	20.83000 -0.11	20.93	20.59	20.89	959,269
24 Nov 23	20.94000 +0.28	21.19	20.70	20.74	311,376
22 Nov 23	20.66000 -0.14	20.72	20.01	20.26	375,659
21 Nov 23	20.80000 -0.22	21.03	20.60	20.72	703,606
20 Nov 23	21.02000 +0.11	21.27	20.94	21.11	539,093
17 Nov 23	20.91000 +0.55	21.06	20.55	20.71	743,886
16 Nov 23	20.36000 -1.17	21.48	20.03	21.18	1,096,970
15 Nov 23	21.53000 -0.64	22.36	21.50	21.93	643,015
14 Nov 23	22.17000 +0.60	22.22	21.72	22.00	736,194
13 Nov 23	21.57000 +0.02	21.72	21.32	21.56	471,101
10 Nov 23	21.55000 +0.34	21.77	21.19	21.48	703,829
09 Nov 23	21.21000 +0.19	21.57	20.94	21.27	924,688
08 Nov 23	21.02000 +0.29	21.08	20.45	20.51	928,587
07 Nov 23	20.73000 -1.55	21.88	20.67	21.71	1,615,459
06 Nov 23	22.28000 -0.51	23.08	22.26	23.08	679,849
03 Nov 23	22.79000 -0.17	23.22	22.53	23.08	946,080
02 Nov 23	22.96000 +0.82	23.40	22.41	22.43	991,633
01 Nov 23	22.14000 +0.15	22.46	21.78	22.20	825,880
31 Oct 23	21.99000 -0.57	22.58	21.63	22.58	1,736,507
30 Oct 23	22.56000 -0.61	23.82	22.25	23.45	1,181,841
27 Oct 23	23.17000 +1.05	23.55	22.12	22.12	1,476,867
26 Oct 23	22.12000 -2.01	23.42	21.54	23.06	3,080,777
25 Oct 23	24.13000 -0.70	24.95	24.12	24.75	1,208,634
24 Oct 23	24.83000 +0.10	25.17	24.58	24.88	864,026
23 Oct 23	24.73000 -0.19	25.20	24.52	24.81	727,625
20 Oct 23	24.92000 -0.72	25.50	24.69	25.46	880,018
19 Oct 23	25.64000 -0.12	25.96	25.08	25.45	847,438
18 Oct 23	25.76000 -0.26	26.28	25.61	26.14	803,771
17 Oct 23	26.02000 +0.42	26.24	25.25	25.43	1,031,603
16 Oct 23	25.60000 +0.54	25.84	25.02	25.29	903,982
13 Oct 23	25.06000 +0.05	25.74	25.06	25.57	813,445
12 Oct 23	25.01000 -0.03	25.51	24.92	25.48	861,250
11 Oct 23	25.04000 +0.12	25.04	24.46	24.57	960,332
10 Oct 23	24.92000 +0.44	25.30	24.33	24.50	920,108
09 Oct 23	24.48000 +1.07	24.77	24.12	24.12	1,025,358
06 Oct 23	23.41000 +0.13	23.85	23.05	23.27	915,451
05 Oct 23	23.28000 -0.49	24.30	23.25	23.73	1,052,034
04 Oct 23	23.77000 -1.19	24.60	23.56	24.47	1,105,841
03 Oct 23	24.96000 +0.32	25.03	24.54	24.57	953,859
02 Oct 23	24.64000 -1.08	25.82	24.45	25.67	1,374,743
29 Sep 23	25.72000 -1.18	27.03	25.60	26.90	1,385,443
28 Sep 23	26.90000 -0.29	27.09	26.36	26.92	1,403,737
27 Sep 23	27.19000 +1.16	27.46	26.19	26.26	1,775,680
26 Sep 23	26.03000 +0.39	26.15	25.21	25.38	2,031,888
25 Sep 23	25.64000 +1.42	25.75	24.65	24.73	1,452,085
22 Sep 23	24.22000 +0.49	24.58	23.97	23.97	836,641
21 Sep 23	23.73000 -0.29	24.19	23.23	24.04	883,580
20 Sep 23	24.02000 +0.19	24.54	23.80	23.80	873,904
19 Sep 23	23.83000 -0.79	25.17	23.74	25.11	820,616
18 Sep 23	24.62000 -0.10	25.27	24.58	25.00	500,300
15 Sep 23	24.72000 -0.37	25.29	24.34	24.78	3,092,828
14 Sep 23	25.09000 +0.10	25.43	24.86	25.43	855,604
13 Sep 23	24.99000 -1.03	26.35	24.81	26.10	1,220,500
12 Sep 23	26.02000 +1.14	26.13	25.00	25.12	1,230,617
11 Sep 23	24.88000 +0.04	25.26	24.40	25.13	918,415
08 Sep 23	24.84000 -0.03	25.07	24.26	24.72	1,244,018
07 Sep 23	24.87000 +0.24	25.60	24.50	24.50	1,520,254
06 Sep 23	24.63000 +0.45	24.76	23.98	24.18	1,052,513
05 Sep 23	24.18000 +0.15	24.54	23.77	23.96	1,092,180
01 Sep 23	24.03000 +1.24	24.75	23.17	23.23	1,350,754
31 Aug 23	22.79000 -0.24	23.07	22.42	23.06	1,048,007
30 Aug 23	23.03000 +0.82	23.50	22.36	22.38	1,272,512
29 Aug 23	22.21000 +0.51	22.30	21.46	21.68	535,037
28 Aug 23	21.70000 +0.23	22.33	21.45	21.59	721,617
25 Aug 23	21.47000 -0.33	22.00	21.27	21.97	778,497
24 Aug 23	21.80000 -0.25	22.52	21.68	21.89	1,000,274
23 Aug 23	22.05000 +0.68	22.06	20.79	21.04	652,875
22 Aug 23	21.37000 +0.05	21.48	21.08	21.39	602,000
21 Aug 23	21.32000 -0.12	21.77	21.09	21.53	624,361
18 Aug 23	21.44000 +0.38	21.58	20.74	20.74	521,887
17 Aug 23	21.06000 -0.29	21.98	20.78	21.70	963,027
16 Aug 23	21.35000 +0.07	21.66	21.29	21.43	734,042
15 Aug 23	21.28000 -0.24	21.38	20.98	21.30	427,350
14 Aug 23	21.52000 -0.45	21.87	21.19	21.84	923,091
11 Aug 23	21.97000 +0.67	22.21	21.53	21.73	758,995
10 Aug 23	21.30000 +0.20	22.17	20.89	21.01	1,584,436
09 Aug 23	21.10000 -0.02	21.94	21.05	21.34	950,214
08 Aug 23	21.12000 +0.27	21.13	20.20	20.47	801,612
07 Aug 23	20.85000 -0.57	21.46	20.50	21.34	804,414
04 Aug 23	21.42000 -0.02	21.88	21.19	21.47	763,104
03 Aug 23	21.44000 -0.06	21.73	21.28	21.45	761,282
02 Aug 23	21.50000 -0.35	21.72	20.99	21.49	765,602
01 Aug 23	21.85000 -0.60	22.34	21.41	22.16	1,147,740
31 Jul 23	22.45000 +0.24	22.81	22.20	22.49	886,376
28 Jul 23	22.21000 +1.13	22.23	21.27	21.34	933,564
27 Jul 23	21.08000 -2.56	22.49	20.57	21.08	2,687,933
26 Jul 23	23.64000 -0.02	23.75	23.11	23.29	1,099,871
25 Jul 23	23.66000 +0.10	23.81	23.34	23.52	645,465
24 Jul 23	23.56000 +0.44	23.75	23.07	23.29	671,944
21 Jul 23	23.12000 -0.19	23.45	22.87	23.35	776,904
20 Jul 23	23.31000 +0.15	23.55	22.80	23.29	713,887
19 Jul 23	23.16000 -0.02	23.56	22.85	23.00	861,000
18 Jul 23	23.18000 +0.90	23.56	22.01	22.02	1,086,285
17 Jul 23	22.28000 +0.23	22.52	21.86	22.09	721,734
14 Jul 23	22.05000 -0.28	22.32	21.84	22.30	642,673
13 Jul 23	22.33000 +0.05	22.69	21.97	22.33	930,002
12 Jul 23	22.28000 -0.16	22.90	21.97	22.75	1,352,599
11 Jul 23	22.44000 +0.45	22.55	21.80	22.10	1,361,019
10 Jul 23	21.99000 +0.46	22.84	21.52	21.56	2,180,463
07 Jul 23	21.53000 +2.50	21.72	18.93	18.93	1,913,411
06 Jul 23	19.03000 -0.18	19.19	18.56	18.93	761,258
05 Jul 23	19.21000 -0.07	19.83	19.15	19.32	1,032,861
03 Jul 23	19.28000 +0.58	19.29	18.72	18.82	511,935
30 Jun 23	18.70000 +0.50	18.75	18.12	18.42	1,012,805
29 Jun 23	18.20000 +0.30	18.44	18.03	18.10	423,838
28 Jun 23	17.90000 +0.01	17.92	17.57	17.85	380,891
27 Jun 23	17.89000 +0.08	18.17	17.69	17.72	477,232
26 Jun 23	17.81000 +0.68	18.02	17.07	17.12	620,645
23 Jun 23	17.13000 -0.27	17.24	16.80	16.95	1,252,781
22 Jun 23	17.40000 -0.71	17.91	17.33	17.82	551,123
21 Jun 23	18.11000 +0.41	18.48	17.52	17.52	791,249
20 Jun 23	17.70000 -0.27	17.82	17.17	17.75	806,153
16 Jun 23	17.97000 +0.17	18.02	17.28	17.98	1,895,206
15 Jun 23	17.80000 +0.38	17.85	17.46	17.47	506,421
14 Jun 23	17.42000 -0.25	17.93	17.22	17.88	528,759
13 Jun 23	17.67000 +0.12	18.59	17.66	17.91	735,294
12 Jun 23	17.55000 -0.26	17.63	17.14	17.44	886,691
09 Jun 23	17.81000 -0.34	18.29	17.71	18.11	459,820
08 Jun 23	18.15000 +0.22	18.55	17.85	17.86	729,851
07 Jun 23	17.93000 +0.62	18.07	17.41	17.42	901,727
06 Jun 23	17.31000 +0.30	17.64	16.61	16.72	614,336
05 Jun 23	17.01000 -0.30	17.67	16.68	17.58	606,000
02 Jun 23	17.31000 +1.14	17.53	16.53	16.59	822,959
01 Jun 23	16.17000 +0.86	16.20	15.31	15.36	567,541
31 May 23	15.31000 -0.50	15.72	14.99	15.44	1,045,362
30 May 23	15.81000 -0.50	16.10	15.71	15.95	453,022
26 May 23	16.31000 +0.21	16.38	16.01	16.24	419,642
25 May 23	16.10000 -0.79	16.48	15.88	16.48	589,317
24 May 23	16.89000 +0.22	16.98	16.36	16.67	639,499
23 May 23	16.67000 +0.16	16.90	16.35	16.53	851,750
22 May 23	16.51000 +0.23	16.74	16.21	16.32	467,429
19 May 23	16.28000 +0.03	16.58	16.08	16.49	410,714
18 May 23	16.25000 -0.15	16.26	15.72	16.13	537,421
17 May 23	16.40000 +0.18	16.56	16.07	16.31	567,867
16 May 23	16.22000 -0.24	16.39	15.97	16.29	551,307
15 May 23	16.46000 +0.26	16.81	16.31	16.33	446,097
12 May 23	16.20000 +0.03	16.55	16.07	16.27	467,030
11 May 23	16.17000 -0.81	16.87	15.99	16.62	579,548
10 May 23	16.98000 +0.04	17.18	16.65	17.18	689,930
09 May 23	16.94000 +0.00	17.13	16.65	16.73	341,412
08 May 23	16.94000 -0.10	17.51	16.87	17.46	534,201
05 May 23	17.04000 +0.52	17.58	16.91	17.20	676,080
04 May 23	16.52000 +0.13	16.63	16.10	16.27	594,123
03 May 23	16.39000 +0.05	16.84	16.01	16.07	701,392
02 May 23	16.34000 -0.85	16.92	16.20	16.91	1,167,620
01 May 23	17.19000 -0.54	17.61	16.98	17.35	857,095
28 Apr 23	17.73000 +0.51	17.88	16.84	17.07	678,660
27 Apr 23	17.22000 +0.41	17.40	16.71	16.83	1,056,436
26 Apr 23	16.81000 -0.25	17.48	16.73	16.82	938,969
25 Apr 23	17.06000 -0.71	17.56	17.04	17.44	764,093
24 Apr 23	17.77000 +0.73	17.85	16.89	17.01	610,361
21 Apr 23	17.04000 -0.53	17.64	17.04	17.64	725,831
20 Apr 23	17.57000 -0.28	17.74	17.31	17.50	800,677
19 Apr 23	17.85000 -0.34	18.13	17.47	17.93	522,962
18 Apr 23	18.19000 +0.00	18.26	17.95	18.15	681,699
17 Apr 23	18.19000 +0.05	18.21	17.95	18.16	406,630
14 Apr 23	18.14000 +0.09	18.32	17.88	18.24	708,891
13 Apr 23	18.05000 -0.13	18.31	18.04	18.11	628,646
12 Apr 23	18.18000 +0.41	18.33	17.83	17.96	802,263
11 Apr 23	17.77000 +0.18	18.06	17.36	17.63	593,412
10 Apr 23	17.59000 +0.40	17.91	17.21	17.21	612,645
06 Apr 23	17.19000 -0.26	17.47	17.14	17.46	462,849
05 Apr 23	17.45000 +0.00	17.62	17.06	17.50	607,930
04 Apr 23	17.45000 -0.86	18.30	17.15	18.30	895,149
03 Apr 23	18.31000 +0.68	19.00	18.11	18.66	1,121,614
31 Mar 23	17.63000 +0.18	17.77	17.43	17.65	974,803
30 Mar 23	17.45000 -0.09	17.77	17.35	17.71	734,918
29 Mar 23	17.54000 +0.06	17.82	17.25	17.82	485,646
28 Mar 23	17.48000 +0.46	17.65	16.73	16.73	698,037
27 Mar 23	17.02000 +0.83	17.18	16.27	16.63	767,004
24 Mar 23	16.19000 -0.24	16.38	15.75	15.95	870,503
23 Mar 23	16.43000 -0.51	17.36	16.20	17.18	1,198,845
22 Mar 23	16.94000 -0.85	17.79	16.94	17.79	1,093,452
21 Mar 23	17.79000 +0.72	18.18	17.60	17.88	1,045,252
20 Mar 23	17.07000 +0.52	17.30	16.78	16.78	1,289,007
17 Mar 23	16.55000 -0.61	16.91	16.35	16.87	2,918,919
16 Mar 23	17.16000 +0.29	17.38	16.14	16.27	971,245
15 Mar 23	16.87000 -1.22	17.46	16.41	17.01	1,462,368
14 Mar 23	18.09000 +0.25	18.77	17.61	18.25	977,512
13 Mar 23	17.84000 -1.20	18.72	17.70	18.10	1,224,923
10 Mar 23	19.04000 -0.45	19.74	18.88	19.45	983,215
09 Mar 23	19.49000 -1.53	21.44	19.42	21.29	1,240,703
08 Mar 23	21.02000 -0.24	21.33	20.63	21.16	748,760
07 Mar 23	21.26000 -0.44	21.70	21.00	21.55	923,011
06 Mar 23	21.70000 -0.41	22.10	21.35	22.03	1,277,132
03 Mar 23	22.11000 +0.33	22.26	21.32	21.45	701,074
02 Mar 23	21.78000 +0.44	21.92	21.31	21.53	1,037,180
01 Mar 23	21.34000 +0.45	21.43	20.72	20.84	750,761
28 Feb 23	20.89000 -0.60	21.91	20.74	21.75	1,520,125
27 Feb 23	21.49000 +1.70	21.57	19.94	19.98	1,596,741
24 Feb 23	19.79000 +0.65	19.82	18.05	18.79	1,984,446
23 Feb 23	19.14000 +0.63	19.37	18.77	18.96	1,282,089
22 Feb 23	18.51000 -1.13	19.71	18.28	19.50	1,518,162
21 Feb 23	19.64000 -0.31	20.36	19.58	19.90	1,124,187
17 Feb 23	19.95000 -1.12	20.90	19.67	20.64	1,100,996
16 Feb 23	21.07000 -0.03	21.42	20.88	20.94	754,635
15 Feb 23	21.10000 -0.23	21.20	20.61	20.92	1,205,265
14 Feb 23	21.33000 -0.21	21.96	21.01	21.17	614,511
13 Feb 23	21.54000 +0.19	21.70	20.69	21.08	812,209
10 Feb 23	21.35000 +0.56	21.42	20.99	21.10	534,002
09 Feb 23	20.79000 -0.85	21.58	20.73	21.53	772,047
08 Feb 23	21.64000 +0.46	21.85	21.14	21.19	610,089
07 Feb 23	21.18000 +0.49	21.39	20.65	20.87	715,137
06 Feb 23	20.69000 -0.01	21.00	20.26	20.58	906,230
03 Feb 23	20.70000 +0.56	21.40	20.20	20.20	1,263,462
02 Feb 23	20.14000 -0.82	21.00	19.92	20.93	1,414,422
01 Feb 23	20.96000 -0.39	21.39	20.16	21.04	1,402,183
31 Jan 23	21.35000 +0.61	21.59	20.69	20.83	1,501,136
30 Jan 23	20.74000 -0.19	20.86	19.71	20.31	859,977
27 Jan 23	20.93000 +0.44	21.21	20.31	20.40	1,281,257
26 Jan 23	20.49000 +0.69	20.51	19.44	19.95	1,053,444
25 Jan 23	19.80000 +0.76	20.03	18.63	18.88	1,206,857
24 Jan 23	19.04000 -0.04	19.27	18.70	19.21	709,439
23 Jan 23	19.08000 +0.28	19.38	18.92	19.18	723,635
20 Jan 23	18.80000 +0.23	18.97	18.29	18.74	917,141
19 Jan 23	18.57000 +0.22	18.72	18.10	18.30	978,141
18 Jan 23	18.35000 -1.66	20.21	18.27	20.16	1,569,728
17 Jan 23	20.01000 +0.93	20.02	19.19	19.27	889,147
13 Jan 23	19.08000 -0.05	19.31	18.56	19.16	1,215,379
12 Jan 23	19.13000 +0.71	19.56	18.37	18.55	1,736,774
11 Jan 23	18.42000 +0.23	18.81	17.92	18.21	1,976,154
10 Jan 23	18.19000 +1.03	18.47	16.85	17.05	1,385,221
09 Jan 23	17.16000 -0.15	17.70	16.58	17.70	1,915,592
06 Jan 23	17.31000 +0.08	17.96	17.23	17.42	942,558
05 Jan 23	17.23000 +0.36	17.38	16.43	16.78	680,478
04 Jan 23	16.87000 -0.03	16.93	16.48	16.53	1,113,496
03 Jan 23	16.90000 -0.59	17.78	16.40	17.62	2,048,385
30 Dec 22	17.49000 +0.04	17.55	17.13	17.15	891,328
29 Dec 22	17.45000 +0.87	17.45	16.37	16.47	728,151
28 Dec 22	16.58000 -0.83	17.47	16.28	17.47	866,771
27 Dec 22	17.41000 +0.60	17.53	16.97	17.03	892,120
23 Dec 22	16.81000 +0.86	16.88	16.06	16.20	945,327
22 Dec 22	15.95000 -0.27	16.46	15.37	16.39	854,203
21 Dec 22	16.22000 +0.92	16.25	15.50	15.73	1,036,602
20 Dec 22	15.30000 +0.66	15.49	14.61	14.65	943,250
19 Dec 22	14.64000 +0.16	14.77	14.45	14.56	985,729
16 Dec 22	14.48000 -0.35	14.54	14.01	14.31	5,053,876
15 Dec 22	14.83000 -0.03	14.90	14.36	14.63	871,133
14 Dec 22	14.86000 +0.03	15.20	14.58	14.85	929,189
13 Dec 22	14.83000 +1.03	14.91	14.10	14.20	1,207,868
12 Dec 22	13.80000 +0.37	13.93	13.38	13.45	1,163,614
09 Dec 22	13.43000 -0.81	14.36	13.43	14.14	1,301,497
08 Dec 22	14.24000 -0.16	14.95	14.12	14.84	852,654
07 Dec 22	14.40000 -0.31	14.88	14.27	14.80	1,265,025
06 Dec 22	14.71000 -0.24	15.06	14.68	14.86	828,555
05 Dec 22	14.95000 -0.50	15.80	14.87	15.71	1,391,932
02 Dec 22	15.45000 +0.17	15.60	15.03	15.03	529,256
01 Dec 22	15.28000 +0.09	15.73	15.15	15.47	838,118
30 Nov 22	15.19000 +0.49	15.32	14.56	14.94	1,251,155
29 Nov 22	14.70000 +0.30	15.07	14.61	14.74	646,695
28 Nov 22	14.40000 -0.45	14.71	14.10	14.28	1,589,056
25 Nov 22	14.85000 +0.12	14.99	14.68	14.68	740,828
23 Nov 22	14.73000 -0.13	14.84	14.33	14.43	949,139
22 Nov 22	14.86000 +0.25	15.09	14.57	14.86	642,401
21 Nov 22	14.61000 -0.45	14.85	13.92	14.51	1,972,483
18 Nov 22	15.06000 -0.22	15.13	14.73	15.03	1,429,170
17 Nov 22	15.28000 +0.46	15.29	14.29	14.44	1,308,523
16 Nov 22	14.82000 +0.05	14.88	14.50	14.65	782,572
15 Nov 22	14.77000 +0.46	14.90	14.19	14.52	738,587
14 Nov 22	14.31000 -0.52	14.98	14.27	14.72	1,082,590
11 Nov 22	14.83000 +0.69	15.06	14.35	14.50	803,581
10 Nov 22	14.14000 +0.31	14.49	13.97	14.40	990,975
09 Nov 22	13.83000 -0.83	14.59	13.72	14.32	1,043,973
08 Nov 22	14.66000 +0.44	14.70	14.06	14.32	1,027,923
07 Nov 22	14.22000 +0.52	14.31	13.73	13.73	973,010
04 Nov 22	13.70000 +0.29	13.96	13.42	13.74	860,346
03 Nov 22	13.41000 +0.41	13.52	12.84	12.99	899,208
02 Nov 22	13.00000 -0.60	13.79	12.94	13.55	1,630,909
01 Nov 22	13.60000 -0.39	14.22	13.58	14.17	1,657,715
31 Oct 22	13.99000 +0.69	14.26	13.22	13.22	2,071,381
28 Oct 22	13.30000 +0.22	13.44	13.03	13.12	1,522,592
27 Oct 22	13.08000 +1.85	13.92	12.12	12.22	3,672,720
26 Oct 22	11.23000 +0.55	11.45	10.85	10.87	1,569,006
25 Oct 22	10.68000 +0.21	10.78	10.27	10.40	1,458,831
24 Oct 22	10.47000 +0.32	10.49	10.02	10.13	1,111,221
21 Oct 22	10.15000 +0.53	10.26	9.66	9.75	1,286,696
20 Oct 22	9.62000 -0.02	9.90	9.49	9.71	1,067,999
19 Oct 22	9.64000 +0.61	9.64	9.06	9.15	1,946,709
18 Oct 22	9.03000 +0.03	9.42	8.93	9.19	953,624
17 Oct 22	9.00000 +0.20	9.14	8.90	9.06	1,089,464
14 Oct 22	8.80000 -0.20	9.17	8.67	9.00	1,723,012
13 Oct 22	9.00000 +0.43	9.20	8.49	8.50	2,576,929
12 Oct 22	8.57000 -0.16	8.67	8.36	8.60	1,116,653
11 Oct 22	8.73000 -0.17	8.91	8.55	8.65	832,961
10 Oct 22	8.90000 -0.43	9.44	8.79	9.32	837,966
07 Oct 22	9.33000 -0.25	9.63	9.21	9.48	1,131,857
06 Oct 22	9.58000 -0.01	9.71	9.20	9.20	1,039,230
05 Oct 22	9.59000 +0.15	9.62	9.20	9.28	1,124,730
04 Oct 22	9.44000 +0.45	9.52	8.92	9.10	1,387,508
03 Oct 22	8.99000 +1.03	8.99	8.35	8.42	2,500,102
30 Sep 22	7.96000 -0.14	8.12	7.86	7.97	1,224,174
29 Sep 22	8.10000 +0.22	8.12	7.69	7.90	1,717,130
28 Sep 22	7.88000 +0.17	8.05	7.75	7.75	1,206,811
27 Sep 22	7.71000 +0.41	7.86	7.52	7.57	973,504
26 Sep 22	7.30000 -0.33	7.66	7.25	7.59	1,009,966
23 Sep 22	7.63000 -0.68	7.88	7.43	7.86	1,397,273
22 Sep 22	8.31000 -0.08	8.69	8.24	8.57	886,053
21 Sep 22	8.39000 -0.26	8.95	8.39	8.85	823,069
20 Sep 22	8.65000 -0.54	9.06	8.52	9.06	1,371,809
19 Sep 22	9.19000 -0.15	9.46	9.04	9.20	806,253
16 Sep 22	9.34000 -0.18	9.49	9.06	9.41	3,540,009
15 Sep 22	9.52000 -0.25	9.63	9.33	9.47	1,154,830
14 Sep 22	9.77000 +0.57	9.78	9.30	9.30	1,012,939
13 Sep 22	9.20000 -0.63	9.69	9.03	9.58	1,099,800
12 Sep 22	9.83000 -0.03	10.02	9.71	9.98	981,557
09 Sep 22	9.86000 +1.00	9.97	9.13	9.17	1,314,354
08 Sep 22	8.86000 -0.12	9.10	8.78	9.00	1,067,724
07 Sep 22	8.98000 -0.19	8.99	8.59	8.89	993,140
06 Sep 22	9.17000 -0.21	9.63	9.09	9.46	870,505
02 Sep 22	9.38000 +0.55	9.41	9.04	9.17	722,340
01 Sep 22	8.83000 -0.02	8.96	8.56	8.79	1,141,685
31 Aug 22	8.85000 -0.10	9.03	8.66	8.88	1,135,323
30 Aug 22	8.95000 -0.50	9.22	8.83	9.22	730,971
29 Aug 22	9.45000 +0.13	9.65	9.26	9.26	460,988
26 Aug 22	9.32000 -0.54	9.78	9.19	9.76	672,166
25 Aug 22	9.86000 +0.15	9.94	9.69	9.80	432,434
24 Aug 22	9.71000 +0.31	9.77	9.34	9.34	974,585
23 Aug 22	9.40000 +0.44	9.66	9.17	9.17	759,155
22 Aug 22	8.96000 -0.20	9.08	8.78	9.03	481,129
19 Aug 22	9.16000 -0.19	9.35	9.02	9.30	433,596
18 Aug 22	9.35000 +0.38	9.41	9.05	9.05	439,471
17 Aug 22	8.97000 -0.01	9.10	8.78	8.94	507,853
16 Aug 22	8.98000 -0.23	9.44	8.87	9.30	711,565
15 Aug 22	9.21000 -0.43	9.24	8.86	9.10	670,052
12 Aug 22	9.64000 +0.31	9.64	9.27	9.31	546,275
11 Aug 22	9.33000 +0.16	9.64	9.27	9.42	836,807
10 Aug 22	9.17000 +0.03	9.26	8.80	9.10	784,435
09 Aug 22	9.14000 +0.09	9.38	8.98	9.20	772,754
08 Aug 22	9.05000 +0.31	9.10	8.59	8.72	1,056,757
05 Aug 22	8.74000 +0.09	9.12	8.59	8.65	908,682
04 Aug 22	8.65000 -0.52	9.14	8.62	9.12	1,243,212
03 Aug 22	9.17000 -0.64	9.88	9.11	9.88	1,386,507
02 Aug 22	9.81000 -0.44	10.28	9.79	10.11	1,175,274
01 Aug 22	10.25000 -0.37	10.34	9.87	10.30	993,311
29 Jul 22	10.62000 +0.59	10.89	10.15	10.25	1,295,563
28 Jul 22	10.03000 -1.24	10.35	9.33	10.34	2,353,609
27 Jul 22	11.27000 +0.79	11.39	10.55	10.55	1,449,103
26 Jul 22	10.48000 -0.10	10.90	10.45	10.75	706,960
25 Jul 22	10.58000 +0.77	10.59	9.84	9.91	1,129,158
22 Jul 22	9.81000 +0.02	10.12	9.63	9.86	1,071,372
21 Jul 22	9.79000 -0.45	9.92	9.44	9.85	1,095,503
20 Jul 22	10.24000 +0.02	10.29	9.93	10.10	777,342
19 Jul 22	10.22000 +0.38	10.27	9.76	9.78	836,177
18 Jul 22	9.84000 +0.27	10.22	9.75	9.87	960,237
15 Jul 22	9.57000 +0.06	9.87	9.35	9.74	1,265,642
14 Jul 22	9.51000 -0.49	9.77	9.36	9.62	1,019,319
13 Jul 22	10.00000 +0.15	10.15	9.63	9.67	800,352
12 Jul 22	9.85000 -0.65	10.29	9.77	10.09	1,083,184
11 Jul 22	10.50000 -0.24	10.68	10.29	10.49	789,148
08 Jul 22	10.74000 +0.07	10.87	10.47	10.87	1,033,391
07 Jul 22	10.67000 +0.51	10.85	10.52	10.52	986,898
06 Jul 22	10.16000 -0.05	10.19	9.61	10.00	1,353,247
05 Jul 22	10.21000 -0.56	10.50	9.80	10.44	1,664,161
01 Jul 22	10.77000 +0.09	10.84	10.16	10.64	1,397,672
30 Jun 22	10.68000 +0.00	10.73	10.25	10.33	1,222,629
29 Jun 22	10.68000 -0.07	10.99	10.53	10.93	1,349,738
28 Jun 22	10.75000 +0.24	10.90	10.44	10.82	1,224,208
27 Jun 22	10.51000 +0.61	10.51	9.83	10.06	1,368,175
24 Jun 22	9.90000 +1.07	10.01	9.10	9.14	5,360,815
23 Jun 22	8.83000 -0.62	9.42	8.56	9.38	2,389,522
22 Jun 22	9.45000 -0.74	9.86	9.45	9.69	1,102,952
21 Jun 22	10.19000 +0.40	10.36	9.85	10.11	1,800,112
17 Jun 22	9.79000 -0.54	10.45	9.59	10.30	3,922,776
16 Jun 22	10.33000 -0.58	10.65	10.17	10.42	2,018,810
15 Jun 22	10.91000 +0.02	11.08	10.65	11.02	1,517,287
14 Jun 22	10.89000 -0.28	11.57	10.63	11.42	1,639,750
13 Jun 22	11.17000 -0.84	11.65	10.97	11.61	1,156,972
10 Jun 22	12.01000 -0.39	12.35	11.66	12.13	1,474,502
09 Jun 22	12.40000 -0.59	12.81	12.36	12.79	705,837
08 Jun 22	12.99000 -0.29	13.39	12.91	13.38	1,010,835
07 Jun 22	13.28000 -0.05	13.41	12.77	13.25	1,065,758
06 Jun 22	13.33000 +0.61	13.38	12.57	12.85	1,210,093
03 Jun 22	12.72000 +0.08	12.75	12.38	12.53	778,695
02 Jun 22	12.64000 -0.35	13.12	12.60	12.90	1,198,769
01 Jun 22	12.99000 +0.27	13.18	12.48	12.84	1,753,880
31 May 22	12.72000 +0.15	13.33	12.42	12.70	1,300,843
27 May 22	12.57000 +0.10	12.69	12.30	12.33	782,531
26 May 22	12.47000 +0.34	12.64	12.26	12.30	1,273,707
25 May 22	12.13000 +0.43	12.21	11.70	11.75	851,466
24 May 22	11.70000 -0.07	11.83	11.35	11.57	806,395
23 May 22	11.77000 +0.48	11.84	11.20	11.46	716,354
20 May 22	11.29000 -0.11	11.75	11.08	11.62	772,334
19 May 22	11.40000 +0.50	11.61	10.41	10.62	1,450,868
18 May 22	10.90000 -0.31	11.40	10.60	11.35	1,181,681
17 May 22	11.21000 +0.27	11.45	11.08	11.18	933,326
16 May 22	10.94000 +0.20	11.10	10.71	10.74	1,250,763
13 May 22	10.74000 +0.39	10.85	10.35	10.50	1,820,039
12 May 22	10.35000 -0.20	10.56	9.92	10.56	1,429,338
11 May 22	10.55000 -0.06	11.47	10.47	10.89	1,038,057
10 May 22	10.61000 -0.19	11.18	10.40	10.96	1,298,558
09 May 22	10.80000 -1.17	11.73	10.68	11.56	1,174,268
06 May 22	11.97000 -0.33	12.54	11.81	12.40	748,463
05 May 22	12.30000 -0.14	12.82	11.79	12.60	1,160,358
04 May 22	12.44000 +1.08	12.53	11.48	11.69	1,032,369
03 May 22	11.36000 +0.18	11.56	11.18	11.29	987,771
02 May 22	11.18000 -0.15	11.56	10.97	11.20	1,168,818
29 Apr 22	11.33000 -0.24	11.96	11.22	11.67	1,238,232
28 Apr 22	11.57000 -1.06	12.55	10.84	12.42	1,870,431
27 Apr 22	12.63000 +0.02	12.95	12.47	12.69	650,342
26 Apr 22	12.61000 -0.20	13.19	12.54	12.81	731,208
25 Apr 22	12.81000 -0.68	12.90	12.25	12.82	1,019,454
22 Apr 22	13.49000 -0.56	14.29	13.46	13.96	754,057
21 Apr 22	14.05000 -1.01	15.40	13.91	15.34	902,027
20 Apr 22	15.06000 -0.29	15.51	14.67	15.45	606,548
19 Apr 22	15.35000 -0.17	15.90	15.27	15.37	601,025
18 Apr 22	15.52000 +0.41	15.87	15.15	15.34	953,595
14 Apr 22	15.11000 +0.09	15.32	14.78	14.96	781,222
13 Apr 22	15.02000 +0.09	15.43	14.74	15.20	644,778
12 Apr 22	14.93000 +0.46	15.46	14.80	14.86	526,504
11 Apr 22	14.47000 -0.71	15.00	14.42	14.88	722,671
08 Apr 22	15.18000 +0.39	15.44	14.82	14.82	541,349
07 Apr 22	14.79000 -0.02	15.08	14.37	14.91	609,460
06 Apr 22	14.81000 -0.13	15.18	14.74	15.10	851,704
05 Apr 22	14.94000 -0.60	15.99	14.83	15.47	781,079
04 Apr 22	15.54000 -0.01	16.18	15.09	15.82	743,404
01 Apr 22	15.55000 +0.39	15.74	15.21	15.21	1,307,151
31 Mar 22	15.16000 -0.26	15.81	15.03	15.03	930,986
30 Mar 22	15.42000 +0.12	15.86	15.23	15.54	740,912
29 Mar 22	15.30000 -0.05	15.41	14.47	14.87	1,235,548
28 Mar 22	15.35000 -0.87	15.82	15.27	15.66	1,005,857
25 Mar 22	16.22000 +0.59	16.26	15.45	15.45	951,264
24 Mar 22	15.63000 -0.01	15.97	15.57	15.70	572,645
23 Mar 22	15.64000 -0.14	16.33	15.58	16.10	701,977
22 Mar 22	15.78000 -0.44	16.51	15.60	16.14	512,075
21 Mar 22	16.22000 +0.62	16.64	15.90	16.08	1,044,249
18 Mar 22	15.60000 -0.15	15.82	15.37	15.75	2,650,164
17 Mar 22	15.75000 +0.89	15.84	15.12	15.33	1,179,314
16 Mar 22	14.86000 +0.16	14.96	14.29	14.83	1,045,646
15 Mar 22	14.70000 -0.48	15.13	14.12	14.31	948,016
14 Mar 22	15.18000 -1.29	15.99	14.92	15.87	902,109
11 Mar 22	16.47000 -0.45	17.12	16.17	16.68	1,041,111
10 Mar 22	16.92000 +0.86	16.97	16.16	16.23	847,201
09 Mar 22	16.06000 -1.31	16.85	15.51	16.56	1,137,596
08 Mar 22	17.37000 +0.67	18.20	16.61	17.22	2,043,332
07 Mar 22	16.70000 +1.53	16.87	15.58	15.65	2,321,432
04 Mar 22	15.17000 +0.17	15.28	14.75	15.00	1,066,112
03 Mar 22	15.00000 +0.14	15.10	14.21	14.61	1,073,731
02 Mar 22	14.86000 +0.83	15.08	14.30	14.30	1,316,720
01 Mar 22	14.03000 -0.61	15.20	13.64	14.85	2,223,647
28 Feb 22	14.64000 +0.50	14.72	13.83	13.98	1,238,138
25 Feb 22	14.14000 -0.63	15.10	13.47	14.68	1,360,740
24 Feb 22	14.77000 +0.14	14.96	14.12	14.86	764,957
23 Feb 22	14.63000 -0.03	15.05	14.57	14.77	807,560
22 Feb 22	14.66000 +0.13	15.05	14.48	14.90	692,393
18 Feb 22	14.53000 -0.38	14.91	14.28	14.55	721,758
17 Feb 22	14.91000 +0.07	14.97	14.33	14.66	922,316
16 Feb 22	14.84000 +0.48	14.95	14.59	14.61	907,629
15 Feb 22	14.36000 +0.08	14.43	13.64	13.81	593,675
14 Feb 22	14.28000 -0.32	14.60	14.08	14.48	799,542
11 Feb 22	14.60000 +0.67	14.74	13.91	14.06	688,808
10 Feb 22	13.93000 +0.01	14.59	13.66	13.66	658,611
09 Feb 22	13.92000 +0.23	14.14	13.70	13.71	387,538
08 Feb 22	13.69000 -0.40	14.09	13.51	13.96	464,509
07 Feb 22	14.09000 -0.03	14.42	13.80	13.92	617,705
04 Feb 22	14.12000 +0.30	14.27	13.78	13.94	540,054
03 Feb 22	13.82000 -0.24	14.05	13.59	14.00	517,820
02 Feb 22	14.06000 -0.24	14.43	13.77	14.30	627,874
01 Feb 22	14.30000 +1.27	14.31	13.26	13.35	1,108,158
31 Jan 22	13.03000 -0.21	13.28	12.75	13.08	523,748
28 Jan 22	13.24000 -0.10	13.69	12.72	13.26	776,050
27 Jan 22	13.34000 -0.44	14.35	13.05	14.02	715,414
26 Jan 22	13.78000 +0.02	14.41	13.52	14.10	939,892
25 Jan 22	13.76000 +0.91	13.92	12.46	12.70	666,111
24 Jan 22	12.85000 +0.50	12.91	11.59	11.80	876,254
21 Jan 22	12.35000 -0.51	12.84	12.26	12.63	771,140
20 Jan 22	12.86000 -0.26	13.48	12.83	12.95	642,305
19 Jan 22	13.12000 -0.30	13.74	12.96	13.57	642,257
18 Jan 22	13.42000 -0.38	14.22	13.36	14.02	632,610
14 Jan 22	13.80000 +0.44	13.84	13.28	13.30	615,062
13 Jan 22	13.36000 +0.08	13.77	13.27	13.33	599,514
12 Jan 22	13.28000 -0.23	13.66	13.26	13.61	586,876
11 Jan 22	13.51000 +0.71	13.66	12.83	13.14	651,602
10 Jan 22	12.80000 -0.04	12.87	12.43	12.75	426,617
07 Jan 22	12.84000 +0.30	13.00	12.56	12.56	552,231
06 Jan 22	12.54000 +0.55	12.67	12.23	12.48	666,635
05 Jan 22	11.99000 -0.39	12.75	11.99	12.50	594,861
04 Jan 22	12.38000 +0.21	12.71	12.32	12.37	843,633
03 Jan 22	12.17000 +0.86	12.18	11.39	11.39	569,929
31 Dec 21	11.31000 +0.03	11.40	11.10	11.25	414,671
30 Dec 21	11.28000 -0.22	11.65	11.28	11.50	439,525
29 Dec 21	11.50000 -0.14	11.60	11.38	11.58	421,797
28 Dec 21	11.64000 -0.11	11.98	11.57	11.72	424,011
27 Dec 21	11.75000 +0.15	11.78	11.31	11.60	474,923
23 Dec 21	11.60000 -0.11	11.98	11.60	11.81	369,452
22 Dec 21	11.71000 +0.06	11.80	11.36	11.51	514,486
21 Dec 21	11.65000 +0.72	11.68	11.09	11.13	582,771
20 Dec 21	10.93000 -0.01	11.03	10.25	10.64	927,566
17 Dec 21	10.94000 -0.24	11.25	10.59	11.07	2,727,236
16 Dec 21	11.18000 -0.12	11.69	11.11	11.44	790,689
15 Dec 21	11.30000 +0.18	11.43	10.54	10.98	749,124
14 Dec 21	11.12000 -0.37	11.76	11.10	11.36	638,901
13 Dec 21	11.49000 -0.70	12.03	11.40	11.96	635,950
10 Dec 21	12.19000 +0.24	12.31	11.81	12.20	811,230
09 Dec 21	11.95000 -0.39	12.03	11.78	11.97	1,386,520
08 Dec 21	12.34000 +0.12	12.56	12.08	12.27	892,325
07 Dec 21	12.22000 +0.38	12.54	12.12	12.12	1,141,413
06 Dec 21	11.84000 +0.67	12.10	11.40	11.50	1,201,149
03 Dec 21	11.17000 -0.22	11.83	11.08	11.72	2,397,895
02 Dec 21	11.39000 +0.76	11.40	10.50	10.68	1,026,661
01 Dec 21	10.63000 -0.06	11.42	10.52	11.32	1,406,744
30 Nov 21	10.69000 -0.33	10.78	10.22	10.71	1,636,367
29 Nov 21	11.02000 -0.04	11.58	10.97	11.46	1,046,408
26 Nov 21	11.06000 -0.73	11.10	10.60	11.00	766,381
24 Nov 21	11.79000 -0.23	12.17	11.75	11.85	888,297
23 Nov 21	12.02000 +0.62	12.27	11.70	11.70	968,091
22 Nov 21	11.40000 +0.28	11.79	11.12	11.15	1,181,120
19 Nov 21	11.12000 -0.77	11.47	11.02	11.33	1,392,419
18 Nov 21	11.89000 -0.33	12.39	11.73	12.25	550,080
17 Nov 21	12.22000 -0.57	12.82	12.08	12.50	724,065
16 Nov 21	12.79000 +0.00	13.06	12.64	12.80	614,412
15 Nov 21	12.79000 -0.05	12.89	12.50	12.76	891,879
12 Nov 21	12.84000 -0.45	13.19	12.79	13.16	495,001
11 Nov 21	13.29000 -0.06	13.69	13.23	13.50	668,652
10 Nov 21	13.35000 -1.08	14.39	13.33	14.23	931,793
09 Nov 21	14.43000 +0.22	14.44	13.77	14.33	630,063
08 Nov 21	14.21000 +0.16	14.65	14.03	14.11	672,956
05 Nov 21	14.05000 +0.44	14.41	13.91	13.96	646,376
04 Nov 21	13.61000 -0.08	14.67	13.43	14.22	645,844
03 Nov 21	13.69000 -0.03	14.02	13.25	13.36	1,007,210
02 Nov 21	13.72000 -0.12	13.92	13.50	13.68	556,636
01 Nov 21	13.84000 +0.24	14.18	13.74	13.83	881,042
29 Oct 21	13.60000 -0.47	14.25	13.44	14.25	1,394,234
28 Oct 21	14.07000 -0.37	14.50	13.50	14.02	1,316,708
27 Oct 21	14.44000 -1.12	15.30	14.30	15.22	933,632
26 Oct 21	15.56000 +0.01	15.92	15.33	15.60	982,522
25 Oct 21	15.55000 +0.15	15.72	15.36	15.59	791,705
22 Oct 21	15.40000 +0.50	15.41	14.93	15.01	861,596
21 Oct 21	14.90000 -0.64	15.47	14.77	15.36	895,006
20 Oct 21	15.54000 +0.38	15.55	14.87	15.00	834,047
19 Oct 21	15.16000 -0.50	15.76	14.76	15.65	772,656
18 Oct 21	15.66000 +0.37	16.36	15.50	15.50	954,424
15 Oct 21	15.29000 +0.27	15.65	15.27	15.49	1,099,001
14 Oct 21	15.02000 -0.10	15.58	14.88	15.38	661,940
13 Oct 21	15.12000 +0.59	15.19	14.15	14.30	947,752
12 Oct 21	14.53000 +0.03	14.80	14.17	14.48	775,592
11 Oct 21	14.50000 -0.12	15.27	14.48	15.05	625,171
08 Oct 21	14.62000 +0.60	14.82	14.20	14.25	555,123
07 Oct 21	14.02000 +0.62	14.23	13.31	13.34	870,267
06 Oct 21	13.40000 -1.54	14.64	13.36	14.47	1,092,639
05 Oct 21	14.94000 +0.10	15.27	14.46	15.00	1,131,103
04 Oct 21	14.84000 +0.75	15.00	14.32	14.45	1,783,055
01 Oct 21	14.09000 +0.77	14.29	13.33	13.43	1,496,665
30 Sep 21	13.32000 -0.17	13.57	12.98	13.49	936,174
29 Sep 21	13.49000 -0.24	13.73	13.26	13.72	638,758
28 Sep 21	13.73000 -0.02	14.84	13.69	14.05	1,070,014
27 Sep 21	13.75000 +0.80	14.07	13.40	13.45	788,727
24 Sep 21	12.95000 -0.08	13.19	12.69	12.83	737,189
23 Sep 21	13.03000 +0.73	13.20	12.28	12.46	733,819
22 Sep 21	12.30000 +0.31	12.79	12.28	12.34	726,154
21 Sep 21	11.99000 -0.02	12.31	11.62	12.24	595,147
20 Sep 21	12.01000 -0.63	12.28	11.65	11.94	675,533
17 Sep 21	12.64000 -0.35	13.09	12.40	12.92	2,426,479
16 Sep 21	12.99000 -0.55	13.50	12.83	13.45	868,250
15 Sep 21	13.54000 +0.52	13.90	13.22	13.29	950,235
14 Sep 21	13.02000 -0.17	13.52	12.88	13.50	644,215
13 Sep 21	13.19000 +0.78	13.54	12.56	12.56	1,020,851
10 Sep 21	12.41000 +0.06	12.79	12.24	12.69	500,991
09 Sep 21	12.35000 +0.04	12.51	11.66	12.00	1,031,016
08 Sep 21	12.31000 -0.85	13.37	12.29	13.19	924,034
07 Sep 21	13.16000 +0.14	13.35	12.85	12.85	631,005
03 Sep 21	13.02000 +0.21	13.12	12.64	12.82	716,536
02 Sep 21	12.81000 +0.41	13.08	12.55	12.66	613,862
01 Sep 21	12.40000 +0.10	12.54	12.01	12.35	666,042
31 Aug 21	12.30000 +0.01	12.56	12.17	12.22	749,450
30 Aug 21	12.29000 -0.44	12.97	12.23	12.94	472,835
27 Aug 21	12.73000 +0.74	12.99	12.12	12.12	924,117
26 Aug 21	11.99000 -0.34	12.33	11.98	12.12	405,595
25 Aug 21	12.33000 +0.07	12.42	12.10	12.21	365,427
24 Aug 21	12.26000 +0.36	12.49	12.10	12.11	383,436
23 Aug 21	11.90000 +0.84	11.99	11.47	11.47	598,167
20 Aug 21	11.06000 +0.08	11.11	10.71	10.84	489,345
19 Aug 21	10.98000 -0.70	11.48	10.71	11.28	1,107,592
18 Aug 21	11.68000 +0.02	12.19	11.62	11.78	713,435
17 Aug 21	11.66000 -0.27	12.09	11.46	11.70	555,114
16 Aug 21	11.93000 -0.34	12.22	11.60	11.95	698,749
13 Aug 21	12.27000 -0.29	12.71	12.19	12.45	515,702
12 Aug 21	12.56000 -0.16	12.97	12.24	12.94	529,626
11 Aug 21	12.72000 -0.04	12.82	12.31	12.61	453,829
10 Aug 21	12.76000 +0.48	12.91	12.24	12.24	581,154
09 Aug 21	12.28000 -0.24	12.45	11.77	12.23	741,651
06 Aug 21	12.52000 +0.47	12.88	12.32	12.32	734,737
05 Aug 21	12.05000 +0.10	12.45	11.93	12.12	718,669
04 Aug 21	11.95000 -1.39	13.04	11.94	12.89	834,669
03 Aug 21	13.34000 +0.36	13.40	12.54	12.94	789,414
02 Aug 21	12.98000 -0.28	14.30	12.96	13.41	915,015
30 Jul 21	13.26000 -0.58	13.90	13.06	13.80	705,306
29 Jul 21	13.84000 +0.35	14.15	13.54	13.70	585,621
28 Jul 21	13.49000 +0.49	13.66	12.79	13.18	685,385
27 Jul 21	13.00000 -0.39	13.37	12.71	13.10	450,002
26 Jul 21	13.39000 +0.38	13.79	13.18	13.23	598,320
23 Jul 21	13.01000 -0.26	13.54	12.67	13.37	486,365
22 Jul 21	13.27000 -0.31	13.54	12.99	13.54	485,207
21 Jul 21	13.58000 +0.97	13.81	13.01	13.19	860,939
20 Jul 21	12.61000 +0.42	13.05	12.04	12.25	973,114
19 Jul 21	12.19000 -0.87	12.64	11.72	12.38	1,501,373
16 Jul 21	13.06000 -0.32	13.74	12.84	13.68	834,702
15 Jul 21	13.38000 -0.64	14.15	13.24	13.76	922,653
14 Jul 21	14.02000 -0.83	15.30	13.94	15.00	669,365
13 Jul 21	14.85000 -0.44	15.30	14.83	15.06	401,369
12 Jul 21	15.29000 -0.06	15.40	14.70	15.00	329,575
09 Jul 21	15.35000 +0.55	15.71	14.96	15.21	628,306
08 Jul 21	14.80000 -0.22	14.96	14.28	14.48	569,753
07 Jul 21	15.02000 -0.17	15.47	14.69	15.07	849,506
06 Jul 21	15.19000 -1.02	16.36	14.87	16.29	756,976
02 Jul 21	16.21000 -0.35	16.37	16.04	16.37	300,184
01 Jul 21	16.56000 +0.99	16.75	16.18	16.26	681,212
30 Jun 21	15.57000 -0.15	16.10	15.55	15.71	786,679
29 Jun 21	15.72000 +0.13	16.16	15.61	15.69	560,257
28 Jun 21	15.59000 -1.13	16.61	15.34	16.60	746,844
25 Jun 21	16.72000 -0.93	17.78	16.64	17.62	2,070,296
24 Jun 21	17.65000 +0.81	17.76	16.67	16.92	725,099
23 Jun 21	16.84000 +0.10	17.47	16.81	17.01	662,401
22 Jun 21	16.74000 -0.10	16.88	16.31	16.58	425,854
21 Jun 21	16.84000 +1.04	16.96	15.93	16.06	768,846
18 Jun 21	15.80000 -0.24	16.27	15.23	15.52	1,873,703
17 Jun 21	16.04000 -0.96	17.10	15.25	17.00	1,280,709
16 Jun 21	17.00000 +0.11	17.44	16.50	16.63	648,672
15 Jun 21	16.89000 +0.73	16.93	16.11	16.16	617,214
14 Jun 21	16.16000 -0.72	17.24	16.05	16.98	720,095
11 Jun 21	16.88000 +0.23	17.30	16.71	17.07	468,942
10 Jun 21	16.65000 -0.24	17.34	16.45	17.15	516,134
09 Jun 21	16.89000 -0.43	17.61	16.77	17.35	661,292
08 Jun 21	17.32000 +0.05	17.82	16.93	17.12	729,857
07 Jun 21	17.27000 -0.42	17.95	17.12	17.79	775,445
04 Jun 21	17.69000 +0.25	17.84	16.92	17.70	910,996
03 Jun 21	17.44000 -0.76	17.69	16.51	17.09	1,958,023
02 Jun 21	18.20000 +2.97	18.20	14.94	15.32	2,574,661
01 Jun 21	15.23000 +0.96	15.46	14.71	14.99	1,169,197
28 May 21	14.27000 -0.11	14.35	13.91	14.35	526,648
27 May 21	14.38000 +0.30	14.53	14.08	14.28	660,162
26 May 21	14.08000 +0.29	14.15	13.52	13.61	1,012,187
25 May 21	13.79000 -0.56	14.41	13.76	14.29	775,135
24 May 21	14.35000 +0.25	14.57	13.99	14.28	658,827
21 May 21	14.10000 +0.11	14.40	13.95	14.34	582,793
20 May 21	13.99000 +0.18	14.14	13.26	13.74	777,579
19 May 21	13.81000 -0.65	14.13	13.54	13.98	714,486
18 May 21	14.46000 -0.78	15.33	14.45	15.32	704,621
17 May 21	15.24000 +0.22	15.27	14.31	14.83	907,010
14 May 21	15.02000 +0.46	15.22	14.58	14.71	787,565
13 May 21	14.56000 +0.32	14.82	13.86	14.10	733,610
12 May 21	14.24000 -0.17	15.19	14.17	14.53	1,136,645
11 May 21	14.41000 +0.37	14.73	13.39	13.52	1,029,538
10 May 21	14.04000 -1.36	15.83	14.03	15.62	1,523,730
07 May 21	15.40000 +1.13	15.55	13.76	13.91	1,432,714
06 May 21	14.27000 +0.36	14.28	13.23	13.87	1,597,583
05 May 21	13.91000 +2.14	13.95	12.33	12.50	2,818,400
04 May 21	11.77000 +0.56	11.85	10.93	11.22	1,325,948
03 May 21	11.21000 +0.46	11.38	11.07	11.14	1,189,635
30 Apr 21	10.75000 -0.39	11.30	10.65	11.06	1,015,073
29 Apr 21	11.14000 -0.37	11.76	10.94	11.42	1,364,661
28 Apr 21	11.51000 +0.94	11.55	10.83	10.83	895,483
27 Apr 21	10.57000 -0.20	10.92	10.15	10.75	869,223
26 Apr 21	10.77000 +0.33	10.94	10.51	10.51	821,271
23 Apr 21	10.44000 +0.28	10.64	9.93	10.13	978,557
22 Apr 21	10.16000 +0.03	10.37	9.91	10.18	648,771
21 Apr 21	10.13000 +0.19	10.15	9.41	9.64	702,135
20 Apr 21	9.94000 -0.89	10.70	9.83	10.66	814,220
19 Apr 21	10.83000 +0.13	10.99	10.59	10.59	667,159
16 Apr 21	10.70000 -0.39	11.44	10.69	11.26	663,192
15 Apr 21	11.09000 -0.20	11.20	10.77	11.20	693,046
14 Apr 21	11.29000 +0.80	11.50	10.57	10.57	885,164
13 Apr 21	10.49000 -0.21	10.76	10.28	10.70	692,458
12 Apr 21	10.70000 -0.16	11.12	10.68	11.00	544,610
09 Apr 21	10.86000 -0.23	11.26	10.75	11.11	672,602
08 Apr 21	11.09000 -0.48	11.58	11.03	11.38	848,041
07 Apr 21	11.57000 -0.05	11.81	11.45	11.67	679,686
06 Apr 21	11.62000 -0.30	12.45	11.60	11.93	594,640
05 Apr 21	11.92000 -0.44	12.41	11.72	12.39	768,143
01 Apr 21	12.36000 +0.94	12.39	11.49	11.64	807,946
31 Mar 21	11.42000 +0.36	11.57	10.95	11.12	1,135,987
30 Mar 21	11.06000 -0.20	11.38	10.99	11.11	539,528
29 Mar 21	11.26000 -0.47	11.80	11.11	11.73	827,016
26 Mar 21	11.73000 +0.34	12.00	11.41	11.86	961,681
25 Mar 21	11.39000 +0.22	11.47	10.54	10.74	1,294,884
24 Mar 21	11.17000 +0.19	11.94	11.17	11.30	1,443,686
23 Mar 21	10.98000 -1.26	11.91	10.89	11.69	1,446,338
22 Mar 21	12.24000 -0.55	12.75	12.06	12.69	855,183
19 Mar 21	12.79000 +0.38	13.03	12.15	12.36	4,225,532
18 Mar 21	12.41000 -1.08	13.38	12.25	13.38	986,401
17 Mar 21	13.49000 +0.06	13.59	13.17	13.30	708,835
16 Mar 21	13.43000 -0.78	14.13	13.22	14.12	1,053,537
15 Mar 21	14.21000 -0.13	14.44	13.83	14.26	673,264
12 Mar 21	14.34000 -0.33	15.01	14.10	14.77	936,150
11 Mar 21	14.67000 -0.20	15.30	14.57	14.95	809,730
10 Mar 21	14.87000 +0.80	14.91	13.96	14.03	1,237,833
09 Mar 21	14.07000 -1.24	15.31	13.86	15.16	1,597,188
08 Mar 21	15.31000 +1.16	15.40	13.82	14.34	2,133,151
05 Mar 21	14.15000 +1.62	14.15	12.79	13.01	1,950,227
04 Mar 21	12.53000 +0.14	13.00	11.90	12.44	1,529,478
03 Mar 21	12.39000 +0.05	12.97	12.38	12.49	1,250,041
02 Mar 21	12.34000 -0.49	13.03	12.29	12.71	1,055,202
01 Mar 21	12.83000 +1.03	12.83	12.07	12.50	1,447,478
26 Feb 21	11.80000 +0.25	12.06	11.06	11.41	1,860,959
25 Feb 21	11.55000 +0.65	12.55	11.00	11.00	2,905,348
24 Feb 21	10.90000 +0.74	10.92	10.27	10.32	1,220,998
23 Feb 21	10.16000 -0.34	10.50	9.59	10.48	1,431,988
22 Feb 21	10.50000 +0.55	10.97	9.86	9.90	865,828
19 Feb 21	9.95000 +0.29	10.12	9.67	9.67	779,171
18 Feb 21	9.66000 -0.35	10.04	9.49	9.96	689,564
17 Feb 21	10.01000 +0.12	10.11	9.51	9.93	658,819
16 Feb 21	9.89000 +0.46	10.12	9.69	9.70	884,348
12 Feb 21	9.43000 +0.01	9.61	9.12	9.26	886,693
11 Feb 21	9.42000 -0.51	9.98	9.34	9.87	822,523
10 Feb 21	9.93000 +0.32	9.94	9.46	9.69	835,296
09 Feb 21	9.61000 -0.35	9.85	9.36	9.79	913,788
08 Feb 21	9.96000 +0.35	10.13	9.77	9.77	731,040
05 Feb 21	9.61000 +0.05	10.00	9.52	9.85	700,575
04 Feb 21	9.56000 +0.30	9.59	9.02	9.34	842,055
03 Feb 21	9.26000 +0.59	9.27	8.67	8.67	962,878
02 Feb 21	8.67000 +0.01	9.04	8.65	9.02	923,889
01 Feb 21	8.66000 +0.21	8.81	8.38	8.49	1,334,039
29 Jan 21	8.45000 -0.49	8.93	8.27	8.87	1,468,906
28 Jan 21	8.94000 +0.22	9.15	8.68	8.91	2,625,154
27 Jan 21	8.72000 -0.78	9.51	8.67	9.23	1,969,672
26 Jan 21	9.50000 -0.22	9.98	9.48	9.88	917,293
25 Jan 21	9.72000 -0.82	10.24	9.43	10.20	1,487,965
22 Jan 21	10.54000 +0.19	10.54	9.91	9.99	1,662,706
21 Jan 21	10.35000 -0.85	11.19	10.18	11.12	1,525,050
20 Jan 21	11.20000 -0.46	11.84	10.91	11.77	975,089
19 Jan 21	11.66000 +0.08	11.83	11.34	11.83	1,508,889
15 Jan 21	11.58000 -0.16	12.08	11.27	12.07	2,269,651
14 Jan 21	11.74000 +0.81	12.05	11.01	11.07	1,441,218
13 Jan 21	10.93000 -0.33	11.27	10.65	11.23	1,090,341
12 Jan 21	11.26000 +1.23	11.26	10.17	10.25	1,175,561
11 Jan 21	10.03000 -0.39	10.39	9.90	10.12	1,273,663
08 Jan 21	10.42000 -0.01	10.66	10.03	10.66	1,199,423
07 Jan 21	10.43000 +0.29	10.84	10.12	10.41	1,921,990
06 Jan 21	10.14000 +0.99	10.24	9.31	9.67	2,605,406
05 Jan 21	9.15000 +0.92	9.43	8.25	8.25	1,849,810
04 Jan 21	8.23000 +0.28	8.42	7.93	8.11	1,101,248
31 Dec 20	7.95000 -0.01	8.11	7.81	7.88	617,997
30 Dec 20	7.96000 -0.04	8.19	7.88	7.94	610,336
29 Dec 20	8.00000 +0.03	8.14	7.77	8.08	627,803
28 Dec 20	7.97000 -0.18	8.36	7.94	8.25	515,052
24 Dec 20	8.15000 -0.11	8.30	7.88	8.30	396,222
23 Dec 20	8.26000 +0.37	8.55	7.97	8.05	917,735
22 Dec 20	7.89000 -0.27	8.15	7.80	8.11	1,001,225
21 Dec 20	8.16000 -0.10	8.22	7.69	7.85	1,253,129
18 Dec 20	8.26000 -0.45	8.76	8.20	8.68	2,345,668
17 Dec 20	8.71000 -0.14	8.89	8.65	8.88	1,399,680
16 Dec 20	8.85000 +0.20	8.90	8.47	8.70	1,327,918
15 Dec 20	8.65000 +0.40	8.67	8.13	8.44	1,360,862
14 Dec 20	8.25000 +0.05	8.50	8.01	8.45	1,675,045
11 Dec 20	8.20000 -0.11	8.25	7.99	8.19	1,214,080
10 Dec 20	8.31000 +0.66	8.50	7.59	7.61	1,193,585
09 Dec 20	7.65000 +0.02	8.06	7.47	7.65	1,395,939
08 Dec 20	7.63000 +0.34	7.63	7.11	7.11	828,004
07 Dec 20	7.29000 -0.32	7.46	7.14	7.44	686,253
04 Dec 20	7.61000 +0.87	7.62	6.86	7.00	1,138,896
03 Dec 20	6.74000 +0.04	6.90	6.59	6.73	857,151
02 Dec 20	6.70000 +0.22	6.90	6.25	6.46	1,196,146
01 Dec 20	6.48000 +0.41	6.55	6.25	6.32	1,097,087
30 Nov 20	6.07000 -0.65	6.68	6.00	6.68	1,427,393
27 Nov 20	6.72000 -0.41	7.08	6.50	7.06	780,250
25 Nov 20	7.13000 -0.35	7.45	7.05	7.32	1,157,380
24 Nov 20	7.48000 +0.59	7.69	7.08	7.35	1,632,938
23 Nov 20	6.89000 +0.52	6.90	6.47	6.59	1,693,258
20 Nov 20	6.37000 -0.34	6.66	6.31	6.62	1,282,601
19 Nov 20	6.71000 +0.38	6.72	6.22	6.26	1,053,892
18 Nov 20	6.33000 +0.10	6.83	6.29	6.29	1,467,267
17 Nov 20	6.23000 +0.29	6.24	5.62	5.71	1,748,468
16 Nov 20	5.94000 +0.60	6.02	5.60	5.72	1,428,953
13 Nov 20	5.34000 +0.26	5.48	5.14	5.14	662,903
12 Nov 20	5.08000 -0.31	5.34	5.04	5.19	1,116,141
11 Nov 20	5.39000 -0.16	5.67	5.20	5.61	1,113,575
10 Nov 20	5.55000 -0.10	5.76	5.41	5.70	1,877,671
09 Nov 20	5.65000 +1.39	5.86	4.88	4.88	2,724,070
06 Nov 20	4.26000 -0.14	4.49	4.26	4.43	708,295
05 Nov 20	4.40000 +0.04	4.53	4.33	4.33	797,011
04 Nov 20	4.36000 -0.06	4.48	4.07	4.35	1,276,505
03 Nov 20	4.42000 +0.19	4.72	4.31	4.43	1,195,926
02 Nov 20	4.23000 +0.15	4.35	3.99	4.14	1,530,934
30 Oct 20	4.08000 +0.23	4.13	3.83	3.85	1,652,079
29 Oct 20	3.85000 +0.29	3.86	3.35	3.49	2,077,945
28 Oct 20	3.56000 -0.30	3.71	3.55	3.67	935,092
27 Oct 20	3.86000 -0.04	3.96	3.73	3.88	861,560
26 Oct 20	3.90000 -0.21	4.09	3.86	4.04	898,699
23 Oct 20	4.11000 +0.04	4.23	4.04	4.11	729,809
22 Oct 20	4.07000 +0.20	4.11	3.91	3.91	1,219,768
21 Oct 20	3.87000 -0.09	4.03	3.84	3.92	694,320
20 Oct 20	3.96000 +0.09	4.05	3.91	3.96	1,054,353
19 Oct 20	3.87000 +0.03	4.09	3.80	3.89	797,324
16 Oct 20	3.84000 -0.25	4.10	3.82	4.04	775,575
15 Oct 20	4.09000 +0.05	4.10	3.76	3.93	1,021,912
14 Oct 20	4.04000 +0.12	4.19	3.94	3.95	789,797
13 Oct 20	3.92000 -0.07	4.03	3.90	3.99	711,453
12 Oct 20	3.99000 -0.04	4.04	3.88	4.03	722,792
09 Oct 20	4.03000 -0.02	4.19	3.97	4.10	847,780
08 Oct 20	4.05000 +0.30	4.06	3.75	3.80	1,127,428
07 Oct 20	3.75000 +0.09	3.80	3.56	3.68	1,378,959
06 Oct 20	3.66000 -0.09	3.96	3.62	3.85	1,327,662
05 Oct 20	3.75000 +0.10	3.89	3.67	3.79	1,256,660
02 Oct 20	3.65000 +0.17	3.73	3.31	3.39	1,625,970
01 Oct 20	3.48000 -0.04	3.56	3.36	3.51	1,423,007
30 Sep 20	3.52000 -0.01	3.75	3.51	3.59	1,712,376
29 Sep 20	3.53000 -0.15	3.69	3.34	3.67	1,628,182
28 Sep 20	3.68000 +0.13	3.82	3.65	3.66	1,445,754
25 Sep 20	3.55000 -0.07	3.66	3.41	3.57	2,215,369
24 Sep 20	3.62000 +0.03	3.78	3.43	3.57	1,455,776
23 Sep 20	3.59000 -0.35	4.03	3.59	3.93	1,182,686
22 Sep 20	3.94000 +0.02	4.09	3.85	3.90	1,427,691
21 Sep 20	3.92000 -0.25	4.04	3.80	3.99	1,124,467
18 Sep 20	4.17000 -0.08	4.36	4.08	4.28	2,925,637
17 Sep 20	4.25000 -0.17	4.33	4.16	4.30	892,920
16 Sep 20	4.42000 +0.23	4.57	4.05	4.20	1,498,461
15 Sep 20	4.19000 +0.24	4.28	3.99	4.03	1,384,325
14 Sep 20	3.95000 -0.04	4.07	3.77	4.05	1,171,004
11 Sep 20	3.99000 -0.08	4.13	3.90	4.13	1,159,864
10 Sep 20	4.07000 -0.37	4.54	4.07	4.54	1,329,859
09 Sep 20	4.44000 -0.25	4.74	4.41	4.72	883,923
08 Sep 20	4.69000 -0.63	5.19	4.69	5.16	1,568,418
04 Sep 20	5.32000 -0.01	5.41	5.10	5.39	1,103,487
03 Sep 20	5.33000 +0.13	5.45	5.11	5.12	1,292,642
02 Sep 20	5.20000 -0.15	5.33	5.13	5.28	1,225,613
01 Sep 20	5.35000 -0.04	5.39	5.12	5.26	1,428,132
31 Aug 20	5.39000 -0.03	5.49	5.24	5.43	1,987,470
28 Aug 20	5.42000 +0.13	5.43	5.14	5.30	1,076,960
27 Aug 20	5.29000 +0.11	5.34	5.11	5.23	1,076,755
26 Aug 20	5.18000 -0.18	5.61	5.13	5.57	1,243,620
25 Aug 20	5.36000 -0.04	5.66	5.28	5.53	1,227,654
24 Aug 20	5.40000 +0.38	5.43	4.96	5.09	1,759,315
21 Aug 20	5.02000 -0.32	5.35	4.95	5.30	1,426,860
20 Aug 20	5.34000 -0.42	5.68	5.32	5.66	1,277,075
19 Aug 20	5.76000 -0.15	5.99	5.66	5.87	909,193
18 Aug 20	5.91000 -0.21	6.15	5.89	6.07	749,916
17 Aug 20	6.12000 +0.05	6.16	5.91	5.97	941,281
14 Aug 20	6.07000 +0.03	6.15	5.88	5.90	544,551
13 Aug 20	6.04000 -0.10	6.20	5.95	6.20	700,385
12 Aug 20	6.14000 -0.08	6.39	6.09	6.39	992,346
11 Aug 20	6.22000 +0.08	6.55	6.20	6.40	1,170,264
10 Aug 20	6.14000 +0.27	6.30	5.88	5.89	1,126,721
07 Aug 20	5.87000 +0.21	5.88	5.62	5.64	1,265,671
06 Aug 20	5.66000 -0.43	6.07	5.61	6.04	1,185,774
05 Aug 20	6.09000 +0.49	6.09	5.70	5.77	1,639,364
04 Aug 20	5.60000 +0.11	5.69	5.48	5.53	1,346,134
03 Aug 20	5.49000 -0.13	5.66	5.42	5.55	1,776,287
31 Jul 20	5.62000 -0.04	5.80	5.49	5.62	1,672,858
30 Jul 20	5.66000 -0.54	5.98	5.42	5.95	2,173,239
29 Jul 20	6.20000 +0.48	6.20	5.64	5.70	1,391,218
28 Jul 20	5.72000 -0.26	6.09	5.67	5.93	1,207,367
27 Jul 20	5.98000 +0.07	6.05	5.74	5.90	1,671,147
24 Jul 20	5.91000 +0.10	6.05	5.69	5.81	1,414,346
23 Jul 20	5.81000 +0.06	5.89	5.61	5.67	2,096,690
22 Jul 20	5.75000 -0.46	5.96	5.55	5.96	2,133,142
21 Jul 20	6.21000 +0.72	6.28	5.56	5.67	3,163,724
20 Jul 20	5.49000 -0.31	5.76	5.38	5.74	1,527,997
17 Jul 20	5.80000 -0.26	6.16	5.77	6.05	740,100
16 Jul 20	6.06000 -0.03	6.15	5.77	6.00	794,600
15 Jul 20	6.09000 +0.34	6.18	5.90	5.99	1,457,800
14 Jul 20	5.75000 +0.36	5.76	5.25	5.36	2,150,400
13 Jul 20	5.39000 -0.43	5.92	5.38	5.92	1,603,600
10 Jul 20	5.82000 +0.14	5.84	5.56	5.68	1,141,000
09 Jul 20	5.68000 -0.49	6.12	5.65	6.12	1,835,300
08 Jul 20	6.17000 +0.18	6.22	5.82	5.97	979,500
07 Jul 20	5.99000 -0.29	6.19	5.96	6.05	736,300
06 Jul 20	6.28000 +0.25	6.42	5.97	6.24	1,197,700
02 Jul 20	6.03000 +0.00	6.38	5.97	6.25	981,600
01 Jul 20	6.03000 -0.36	6.55	5.95	6.38	1,109,700
30 Jun 20	6.39000 +0.34	6.50	5.81	5.98	1,671,300
29 Jun 20	6.05000 +0.03	6.25	5.93	6.03	1,243,500
26 Jun 20	6.02000 -0.38	6.27	5.91	6.27	1,537,805
25 Jun 20	6.40000 +0.34	6.43	5.82	5.90	1,631,798
24 Jun 20	6.06000 -0.72	6.61	5.83	6.58	1,234,987
23 Jun 20	6.78000 +0.07	6.88	6.59	6.88	944,350
22 Jun 20	6.71000 +0.03	6.84	6.44	6.73	1,024,939
19 Jun 20	6.68000 -0.19	7.23	6.65	7.13	2,529,299
18 Jun 20	6.87000 +0.11	7.09	6.50	6.63	733,712
17 Jun 20	6.76000 -0.58	7.36	6.76	7.36	932,592
16 Jun 20	7.34000 +0.11	7.90	7.13	7.85	1,952,741
15 Jun 20	7.23000 +0.24	7.30	6.41	6.48	1,287,738
12 Jun 20	6.99000 +0.40	7.28	6.69	7.15	1,246,461
11 Jun 20	6.59000 -0.95	7.17	6.20	6.79	2,080,191
10 Jun 20	7.54000 -0.69	8.28	7.40	8.03	1,369,948
09 Jun 20	8.23000 -0.61	8.50	7.98	8.15	1,841,190
08 Jun 20	8.84000 +1.01	8.95	8.30	8.32	2,203,416
05 Jun 20	7.83000 +0.88	8.10	7.52	7.65	2,359,905
04 Jun 20	6.95000 +0.51	7.09	6.33	6.39	2,079,983
03 Jun 20	6.44000 +0.01	6.72	6.40	6.60	2,267,905
02 Jun 20	6.43000 +0.27	6.61	6.21	6.21	1,801,006
01 Jun 20	6.16000 -0.26	6.53	6.07	6.48	2,345,429
29 May 20	6.42000 +0.13	6.48	5.87	6.14	2,568,033
28 May 20	6.29000 +0.27	6.64	6.03	6.14	2,011,909
27 May 20	6.02000 +0.17	6.12	5.64	6.01	1,493,900
26 May 20	5.85000 +0.58	5.89	5.48	5.50	2,127,572
22 May 20	5.27000 -0.15	5.37	5.11	5.34	947,418
21 May 20	5.42000 +0.06	5.45	5.15	5.39	1,365,170
20 May 20	5.36000 +0.33	5.54	5.15	5.17	1,558,994
19 May 20	5.03000 -0.73	5.80	5.00	5.80	2,220,249
18 May 20	5.76000 +1.05	5.78	4.89	5.00	2,646,676
15 May 20	4.71000 -0.06	4.94	4.54	4.69	1,445,674
14 May 20	4.77000 +0.13	5.25	4.32	4.54	2,301,229
13 May 20	4.64000 -0.24	4.91	4.38	4.88	1,799,222
12 May 20	4.88000 +0.15	5.21	4.47	4.76	2,347,212
11 May 20	4.73000 +0.01	4.76	4.29	4.72	1,630,389
08 May 20	4.72000 +0.30	4.80	4.32	4.56	1,864,151
07 May 20	4.42000 +0.19	4.53	4.25	4.44	1,127,108
06 May 20	4.23000 -0.50	4.80	4.17	4.75	1,147,509
05 May 20	4.73000 +0.15	5.21	4.66	4.85	2,696,625
04 May 20	4.58000 +0.42	4.62	3.95	4.05	2,052,654
01 May 20	4.16000 -0.98	5.11	4.05	5.01	2,707,471
30 Apr 20	5.14000 -0.05	5.60	4.65	5.60	2,900,025
29 Apr 20	5.19000 +0.60	5.25	4.60	4.84	2,040,451
28 Apr 20	4.59000 +0.34	4.69	4.31	4.36	1,602,220
27 Apr 20	4.25000 -0.21	4.33	3.70	4.01	2,818,391
24 Apr 20	4.46000 +0.26	4.98	4.08	4.56	3,743,573
23 Apr 20	4.20000 +0.57	4.30	3.69	3.76	2,366,336
22 Apr 20	3.63000 +0.23	3.71	3.48	3.56	1,678,100
21 Apr 20	3.40000 +0.20	3.47	2.95	3.03	1,494,664
20 Apr 20	3.20000 -0.29	3.51	3.06	3.22	1,997,870
17 Apr 20	3.49000 +0.58	3.54	2.97	3.04	2,530,883
16 Apr 20	2.91000 -0.43	3.42	2.91	3.37	1,772,661
15 Apr 20	3.34000 -0.43	3.53	3.26	3.50	1,072,372
14 Apr 20	3.77000 -0.04	3.98	3.57	3.85	1,955,719
13 Apr 20	3.81000 -0.30	4.40	3.71	4.26	2,253,480
09 Apr 20	4.11000 +0.27	4.45	3.76	4.10	2,969,969
08 Apr 20	3.84000 +0.12	4.00	3.59	3.90	1,500,559
07 Apr 20	3.72000 +0.36	4.05	3.50	3.68	3,166,377
06 Apr 20	3.36000 +0.52	3.37	3.00	3.01	1,730,914
03 Apr 20	2.84000 -0.18	3.25	2.68	3.12	2,136,033
02 Apr 20	3.02000 +0.28	3.20	2.71	2.80	2,334,617
01 Apr 20	2.74000 -0.20	2.93	2.45	2.85	3,235,168
31 Mar 20	2.94000 -0.53	3.78	2.78	3.51	3,103,161
30 Mar 20	3.47000 -0.35	3.70	3.25	3.58	2,067,299
27 Mar 20	3.82000 -0.03	3.90	3.35	3.70	2,504,677
26 Mar 20	3.85000 -0.06	4.12	3.43	3.91	2,342,789
25 Mar 20	3.91000 -0.27	5.15	3.85	4.60	3,665,237
24 Mar 20	4.18000 +1.23	4.21	3.11	3.24	2,228,973
23 Mar 20	2.95000 +0.06	3.31	2.93	3.00	2,220,803
20 Mar 20	2.89000 +0.03	3.49	2.87	3.08	4,862,321
19 Mar 20	2.86000 +0.78	3.19	2.03	2.12	3,792,057
18 Mar 20	2.08000 -0.18	2.44	2.01	2.09	3,312,562
17 Mar 20	2.26000 -0.07	2.41	2.01	2.33	3,810,951
16 Mar 20	2.33000 -0.90	3.25	2.24	3.03	4,392,441
13 Mar 20	3.23000 +0.08	3.59	2.65	3.46	4,395,141
12 Mar 20	3.15000 -0.42	3.43	3.01	3.22	5,191,747
11 Mar 20	3.57000 -1.00	4.64	3.50	4.64	5,192,202
10 Mar 20	4.57000 -0.24	5.34	4.32	5.31	5,421,214
09 Mar 20	4.81000 -3.36	5.66	3.83	5.28	4,779,818
06 Mar 20	8.17000 -1.20	9.16	8.15	8.87	1,561,338
05 Mar 20	9.37000 -1.01	10.14	9.24	10.05	1,775,006
04 Mar 20	10.38000 -0.20	10.81	10.00	10.80	1,721,036
03 Mar 20	10.58000 -0.15	10.85	10.12	10.68	2,318,328
02 Mar 20	10.73000 +0.19	10.76	10.10	10.76	1,896,105
28 Feb 20	10.54000 +0.31	10.54	9.74	9.83	2,208,299
27 Feb 20	10.23000 -0.71	10.72	10.06	10.51	1,818,666
26 Feb 20	10.94000 -0.17	11.30	10.73	11.20	1,635,537
25 Feb 20	11.11000 -0.81	13.69	11.05	13.50	2,958,791
24 Feb 20	11.92000 -1.05	12.47	11.43	12.26	1,494,311
21 Feb 20	12.97000 -0.60	13.36	12.38	13.32	1,672,270
20 Feb 20	13.57000 +0.18	13.87	13.40	13.43	1,138,947
19 Feb 20	13.39000 +0.12	13.58	13.09	13.39	1,344,356
18 Feb 20	13.27000 -0.21	13.41	12.79	13.27	845,475
14 Feb 20	13.48000 +0.45	13.50	12.96	13.08	888,655
13 Feb 20	13.03000 -0.21	13.36	12.77	13.15	1,135,809
12 Feb 20	13.24000 +0.37	13.58	13.07	13.27	1,330,231
11 Feb 20	12.87000 +0.34	13.30	12.76	12.97	809,543
10 Feb 20	12.53000 -0.30	12.68	12.31	12.68	868,928
07 Feb 20	12.83000 -0.92	13.63	12.82	13.56	698,506
06 Feb 20	13.75000 +0.02	13.93	13.40	13.79	957,981
05 Feb 20	13.73000 +0.60	13.87	13.33	13.45	1,064,115
04 Feb 20	13.13000 +0.38	13.22	12.91	13.09	1,104,884
03 Feb 20	12.75000 +0.34	12.94	12.33	12.35	1,188,085
31 Jan 20	12.41000 -0.44	12.59	12.05	12.54	1,503,854
30 Jan 20	12.85000 +0.04	12.89	12.47	12.54	1,018,390
29 Jan 20	12.81000 -0.12	13.20	12.79	13.04	909,773
28 Jan 20	12.93000 +0.26	12.99	12.60	12.78	1,063,716
27 Jan 20	12.67000 -0.66	13.02	12.67	12.95	1,168,382
24 Jan 20	13.33000 -0.92	14.18	13.09	14.18	1,191,540
23 Jan 20	14.25000 -0.08	14.37	13.80	14.16	1,149,840
22 Jan 20	14.33000 -0.07	14.49	14.16	14.32	1,164,271
21 Jan 20	14.40000 -0.37	14.73	14.31	14.57	1,164,593
17 Jan 20	14.77000 -0.18	15.08	14.73	15.04	936,453
16 Jan 20	14.95000 +0.10	15.35	14.88	14.99	994,567
15 Jan 20	14.85000 -0.59	15.35	14.73	15.20	1,258,475
14 Jan 20	15.44000 -0.28	15.60	15.16	15.50	1,188,200
13 Jan 20	15.72000 -0.24	15.94	15.54	15.91	1,398,966
10 Jan 20	15.96000 +0.40	15.99	15.38	15.49	1,444,879
09 Jan 20	15.56000 +0.71	15.57	14.78	14.85	1,229,362
08 Jan 20	14.85000 -0.13	15.14	14.70	14.97	1,219,439
07 Jan 20	14.98000 +0.13	15.08	14.56	14.79	1,373,246
06 Jan 20	14.85000 -0.26	15.24	14.54	15.03	1,471,134
03 Jan 20	15.11000 +0.33	15.41	14.83	15.07	1,523,640
02 Jan 20	14.78000 -0.13	15.13	14.36	15.06	2,081,445
31 Dec 19	14.91000 +0.01	15.15	14.65	14.71	1,590,002
30 Dec 19	14.90000 +0.02	15.09	14.83	14.86	1,018,860
27 Dec 19	14.88000 -0.21	15.21	14.84	15.15	674,931
26 Dec 19	15.09000 -0.05	15.35	15.00	15.26	404,246
24 Dec 19	15.14000 +0.05	15.41	15.03	15.12	286,482
23 Dec 19	15.09000 +0.34	15.11	14.65	14.73	952,272
20 Dec 19	14.75000 -0.33	15.20	14.64	15.20	2,785,540
19 Dec 19	15.08000 +0.03	15.21	14.96	15.01	1,333,775
18 Dec 19	15.05000 +0.24	15.26	14.75	14.75	1,287,453
17 Dec 19	14.81000 +0.50	14.97	14.49	14.81	1,569,225
16 Dec 19	14.31000 +0.12	14.68	14.25	14.31	1,007,748
13 Dec 19	14.19000 -0.24	14.64	14.09	14.31	1,479,868
12 Dec 19	14.43000 +0.96	14.84	13.79	13.80	1,707,744
11 Dec 19	13.47000 +0.31	13.51	13.10	13.19	739,606
10 Dec 19	13.16000 -0.20	13.53	13.07	13.37	572,062
09 Dec 19	13.36000 -0.33	13.68	13.28	13.55	952,012
06 Dec 19	13.69000 +0.45	13.76	13.33	13.33	1,408,309
05 Dec 19	13.24000 -0.17	13.62	13.17	13.56	1,924,257
04 Dec 19	13.41000 +0.22	13.81	13.01	13.29	1,541,590
03 Dec 19	13.19000 -0.37	13.41	12.90	13.32	1,423,974
02 Dec 19	13.56000 +0.15	13.68	13.31	13.54	1,940,409
29 Nov 19	13.41000 -0.36	13.64	13.39	13.62	313,527
27 Nov 19	13.77000 +0.19	13.80	13.42	13.63	739,434
26 Nov 19	13.58000 -0.41	14.05	13.53	13.94	780,263
25 Nov 19	13.99000 +0.51	14.00	13.33	13.45	790,354
22 Nov 19	13.48000 -0.07	13.85	13.28	13.64	852,845
21 Nov 19	13.55000 +0.23	13.65	13.26	13.42	1,152,393
20 Nov 19	13.32000 -0.02	13.60	13.11	13.31	1,085,796
19 Nov 19	13.34000 -0.07	13.51	13.10	13.42	1,084,777
18 Nov 19	13.41000 -0.31	13.58	13.22	13.55	721,298
15 Nov 19	13.72000 +0.28	13.81	13.45	13.57	956,860
14 Nov 19	13.44000 -0.02	13.67	13.40	13.43	708,040
13 Nov 19	13.46000 -0.60	13.93	13.46	13.88	766,759
12 Nov 19	14.06000 +0.05	14.41	13.89	14.12	1,061,011
11 Nov 19	14.01000 -0.28	14.13	13.70	13.95	660,587
08 Nov 19	14.29000 -0.14	14.31	13.92	14.29	1,027,602
07 Nov 19	14.43000 +0.03	15.07	14.24	14.67	1,753,799
06 Nov 19	14.40000 -0.17	14.71	14.09	14.49	1,554,438
05 Nov 19	14.57000 -0.31	15.14	14.51	14.99	1,923,122
04 Nov 19	14.88000 +0.23	15.30	14.78	14.90	20,420,712
01 Nov 19	14.65000 +0.49	14.94	14.06	14.30	2,752,917
31 Oct 19	14.16000 +0.58	14.56	13.45	13.65	4,344,935
30 Oct 19	13.58000 -0.41	13.92	13.24	13.92	1,175,234
29 Oct 19	13.99000 +0.28	14.12	13.34	13.53	991,514
28 Oct 19	13.71000 -0.16	14.11	13.46	14.00	784,885
25 Oct 19	13.87000 +0.14	14.18	13.75	13.79	978,864
24 Oct 19	13.73000 -0.47	14.32	13.65	14.23	929,511
23 Oct 19	14.20000 +0.18	14.43	13.79	13.95	892,347
22 Oct 19	14.02000 +0.40	14.25	13.38	13.66	1,127,967
21 Oct 19	13.62000 +0.33	13.88	13.36	13.42	1,006,851
18 Oct 19	13.29000 -0.47	13.99	13.22	13.78	1,383,057
17 Oct 19	13.76000 -0.23	14.22	13.72	14.08	884,769
16 Oct 19	13.99000 -0.07	14.37	13.94	13.99	1,013,145
15 Oct 19	14.06000 -0.14	14.59	13.99	14.27	821,480
14 Oct 19	14.20000 -0.04	14.31	13.72	13.92	891,021
11 Oct 19	14.24000 +0.76	14.47	13.61	13.72	1,164,660
10 Oct 19	13.48000 +0.44	13.57	13.06	13.11	1,336,399
09 Oct 19	13.04000 +0.55	13.10	12.80	12.98	942,121
08 Oct 19	12.49000 -0.35	12.95	12.19	12.66	1,433,150
07 Oct 19	12.84000 -0.20	13.32	12.83	13.01	1,145,930
04 Oct 19	13.04000 -0.23	13.42	12.84	13.34	601,490
03 Oct 19	13.27000 +0.19	13.37	12.84	12.94	1,031,005
02 Oct 19	13.08000 +0.00	13.25	12.76	12.97	1,088,290
01 Oct 19	13.08000 -0.47	13.98	13.01	13.67	1,351,880
30 Sep 19	13.55000 +0.25	13.64	13.19	13.19	1,348,755
27 Sep 19	13.30000 -0.40	13.81	13.16	13.54	1,230,997
26 Sep 19	13.70000 -0.25	13.86	13.47	13.82	1,034,380
25 Sep 19	13.95000 +0.51	14.04	13.21	13.21	1,179,860
24 Sep 19	13.44000 -0.77	14.14	13.39	14.11	1,367,459
23 Sep 19	14.21000 +0.42	14.31	13.64	13.64	1,147,360
20 Sep 19	13.79000 -0.13	14.21	13.66	13.94	4,097,855
19 Sep 19	13.92000 -0.54	14.76	13.88	14.70	1,837,393
18 Sep 19	14.46000 -0.35	15.01	14.26	14.65	1,910,293
17 Sep 19	14.81000 -0.77	15.39	14.67	15.33	1,213,717
16 Sep 19	15.58000 +0.81	15.90	15.01	15.79	1,561,120
13 Sep 19	14.77000 +0.01	15.27	14.64	15.00	911,235
12 Sep 19	14.76000 -0.44	15.20	13.87	14.70	1,215,542
11 Sep 19	15.20000 +0.15	15.39	14.67	15.05	1,366,495
10 Sep 19	15.05000 +0.32	15.71	14.85	14.91	1,280,300
09 Sep 19	14.73000 +1.23	14.73	13.62	13.70	1,379,542
06 Sep 19	13.50000 +0.00	13.58	13.17	13.36	892,795
05 Sep 19	13.50000 +0.56	13.64	13.17	13.22	1,106,300
04 Sep 19	12.94000 +0.55	12.94	12.54	12.81	1,067,383
03 Sep 19	12.39000 -0.57	12.78	12.23	12.56	941,401
30 Aug 19	12.96000 -0.22	13.37	12.85	13.23	683,500
29 Aug 19	13.18000 +0.54	13.46	12.84	12.84	688,989
28 Aug 19	12.64000 +0.35	12.89	12.29	12.36	916,665
27 Aug 19	12.29000 -0.15	12.70	12.00	12.60	1,043,276
26 Aug 19	12.44000 -0.11	12.76	12.37	12.69	1,224,169
23 Aug 19	12.55000 -0.73	13.09	12.45	12.92	1,496,082
22 Aug 19	13.28000 +0.00	13.55	13.22	13.38	1,203,662
21 Aug 19	13.28000 +0.27	13.44	13.03	13.31	920,593
20 Aug 19	13.01000 +0.29	13.12	12.53	12.64	1,269,257
19 Aug 19	12.72000 +0.65	12.89	12.20	12.37	944,050
16 Aug 19	12.07000 +0.49	12.12	11.49	11.63	984,205
15 Aug 19	11.58000 -0.35	11.74	11.38	11.74	1,500,999
14 Aug 19	11.93000 -0.66	12.32	11.76	12.14	1,466,642
13 Aug 19	12.59000 +0.21	13.00	12.06	12.19	1,359,897
12 Aug 19	12.38000 +0.03	12.47	11.92	12.22	1,126,022
09 Aug 19	12.35000 -0.74	13.25	12.34	13.06	1,123,211
08 Aug 19	13.09000 +0.07	13.27	12.70	13.19	769,373
07 Aug 19	13.02000 +0.05	13.16	12.30	12.50	1,313,821
06 Aug 19	12.97000 -0.53	13.84	12.57	13.57	1,043,859
05 Aug 19	13.50000 -0.89	13.97	13.42	13.84	1,328,636
02 Aug 19	14.39000 -0.64	15.19	14.08	15.06	1,024,309
01 Aug 19	15.03000 -0.42	15.45	14.61	14.69	2,144,357
31 Jul 19	15.45000 -0.03	16.24	15.34	15.53	1,896,012
30 Jul 19	15.48000 +0.50	15.52	14.61	14.78	1,706,206
29 Jul 19	14.98000 -1.10	16.00	14.63	15.79	1,828,502
26 Jul 19	16.08000 +0.44	16.18	14.67	15.57	2,691,461
25 Jul 19	15.64000 -3.68	18.00	15.36	17.86	3,415,988
24 Jul 19	19.32000 +0.46	19.46	18.67	18.73	895,446
23 Jul 19	18.86000 +0.23	18.99	18.36	18.66	952,865
22 Jul 19	18.63000 +0.73	18.74	18.06	18.11	1,425,001
19 Jul 19	17.90000 -0.20	18.03	17.68	18.03	1,231,761
18 Jul 19	18.10000 +0.12	18.16	17.68	17.96	1,817,412
17 Jul 19	17.98000 -0.90	18.86	17.85	18.76	988,116
16 Jul 19	18.88000 -0.17	19.34	18.71	19.03	971,791
15 Jul 19	19.05000 -0.50	19.95	18.98	19.61	1,197,001
12 Jul 19	19.55000 -0.63	20.42	19.48	20.29	1,554,428
11 Jul 19	20.18000 -0.14	20.52	19.92	20.39	781,769
10 Jul 19	20.32000 +0.72	20.48	19.20	19.85	1,711,998
09 Jul 19	19.60000 +0.18	19.70	19.23	19.26	1,461,436
08 Jul 19	19.42000 -0.43	19.99	19.25	19.73	1,027,307
05 Jul 19	19.85000 +0.09	19.97	19.31	19.55	439,992
03 Jul 19	19.76000 +0.02	19.76	18.97	19.76	452,988
02 Jul 19	19.74000 -0.41	20.30	19.50	20.17	1,285,042
01 Jul 19	20.15000 -0.24	21.29	20.15	21.29	1,016,538
28 Jun 19	20.39000 +0.83	20.42	19.72	19.77	1,779,932
27 Jun 19	19.56000 -0.13	20.02	19.39	19.64	1,059,681
26 Jun 19	19.69000 +0.64	19.83	19.03	19.36	1,233,530
25 Jun 19	19.05000 +0.48	19.35	18.41	18.58	1,295,332
24 Jun 19	18.57000 -0.55	19.47	18.56	19.07	1,234,285
21 Jun 19	19.12000 -0.18	19.54	18.97	19.26	2,186,559
20 Jun 19	19.30000 -0.11	20.13	19.23	19.89	1,099,154
19 Jun 19	19.41000 +1.04	19.56	18.28	18.46	1,368,999
18 Jun 19	18.37000 +0.73	18.50	17.77	17.78	1,016,673
17 Jun 19	17.64000 +1.01	17.76	16.58	16.58	1,108,320
14 Jun 19	16.63000 -0.58	17.23	16.49	17.23	1,093,148
13 Jun 19	17.21000 +0.93	17.27	16.49	16.74	1,336,914
12 Jun 19	16.28000 -0.89	16.95	16.16	16.95	887,355
11 Jun 19	17.17000 +0.02	17.57	16.96	17.40	813,215
10 Jun 19	17.15000 +0.62	17.51	16.52	16.52	1,000,367
07 Jun 19	16.53000 +0.15	16.64	16.02	16.53	1,522,439
06 Jun 19	16.38000 -0.44	17.12	16.33	16.80	1,088,393
05 Jun 19	16.82000 +0.10	16.91	16.28	16.58	733,305
04 Jun 19	16.72000 +0.38	16.88	16.49	16.60	810,870
03 Jun 19	16.34000 -0.06	16.74	16.25	16.55	1,181,462
31 May 19	16.40000 -0.17	16.60	16.10	16.23	800,595
30 May 19	16.57000 -0.35	17.14	16.44	16.87	751,560
29 May 19	16.92000 +0.25	16.97	16.28	16.36	877,959
28 May 19	16.67000 -0.12	17.02	16.55	16.83	959,167
24 May 19	16.79000 -0.13	17.21	16.74	17.21	560,327
23 May 19	16.92000 -0.78	17.35	16.60	17.16	1,172,539
22 May 19	17.70000 -0.83	18.56	17.30	18.31	1,240,345
21 May 19	18.53000 -0.02	18.84	18.43	18.68	930,113
20 May 19	18.55000 +0.13	18.66	18.21	18.33	556,709
17 May 19	18.42000 -0.56	18.98	18.39	18.75	660,808
16 May 19	18.98000 -0.15	19.24	18.82	19.23	742,178
15 May 19	19.13000 +0.76	19.24	17.97	18.05	1,008,362
14 May 19	18.37000 +0.72	18.55	17.85	17.85	662,393
13 May 19	17.65000 -1.06	18.86	17.38	18.40	1,294,961
10 May 19	18.71000 -0.31	19.13	18.28	18.90	1,246,929
09 May 19	19.02000 -0.33	19.17	18.52	19.13	1,082,276
08 May 19	19.35000 +0.15	19.82	19.27	19.27	1,257,964
07 May 19	19.20000 -0.41	19.78	18.91	19.61	1,341,565
06 May 19	19.61000 +0.46	19.75	18.74	18.88	917,706
03 May 19	19.15000 -0.26	19.68	19.13	19.49	845,506
02 May 19	19.41000 -0.05	19.70	19.03	19.25	1,214,076
01 May 19	19.46000 +0.26	20.00	19.36	19.48	1,734,468
30 Apr 19	19.20000 +1.89	19.63	18.02	18.36	2,007,411
29 Apr 19	17.31000 +0.07	17.64	17.11	17.18	1,496,558
26 Apr 19	17.24000 +0.26	17.31	16.55	16.79	1,723,466
25 Apr 19	16.98000 -0.47	17.46	16.98	17.44	1,067,641
24 Apr 19	17.45000 -0.47	18.00	17.32	17.86	1,458,841
23 Apr 19	17.92000 +0.07	18.24	17.65	17.83	1,297,394
22 Apr 19	17.85000 +0.60	17.94	17.22	17.57	1,272,913
18 Apr 19	17.25000 +0.03	17.55	17.23	17.25	1,024,245
17 Apr 19	17.22000 +0.16	17.47	17.05	17.25	718,786
16 Apr 19	17.06000 +0.36	17.13	16.46	16.84	1,192,230
15 Apr 19	16.70000 -0.12	16.93	16.54	16.69	466,969
12 Apr 19	16.82000 -0.09	17.44	16.74	17.40	1,085,479
11 Apr 19	16.91000 -0.04	17.01	16.52	16.90	768,163
10 Apr 19	16.95000 +0.37	17.12	16.66	16.70	1,099,971
09 Apr 19	16.58000 -0.34	16.90	16.34	16.87	960,467
08 Apr 19	16.92000 +0.56	16.96	16.41	16.48	1,014,639
05 Apr 19	16.36000 +0.97	16.40	15.48	15.48	1,490,770
04 Apr 19	15.39000 +0.14	15.46	15.22	15.28	760,709
03 Apr 19	15.25000 -0.52	16.04	15.22	15.85	1,656,329
02 Apr 19	15.77000 -0.38	16.29	15.69	16.16	748,850
01 Apr 19	16.15000 +0.38	16.15	15.78	15.93	752,048
29 Mar 19	15.77000 -0.22	16.31	15.64	16.24	898,354
28 Mar 19	15.99000 +0.36	16.01	15.47	15.49	732,071
27 Mar 19	15.63000 -0.36	16.03	15.51	15.89	964,657
26 Mar 19	15.99000 +0.25	16.42	15.74	16.05	934,086
25 Mar 19	15.74000 +0.18	15.76	15.14	15.45	971,791
22 Mar 19	15.56000 -1.26	16.65	15.53	16.56	934,576
21 Mar 19	16.82000 +0.15	16.88	16.53	16.59	786,107
20 Mar 19	16.67000 +0.18	17.01	16.31	16.54	748,575
19 Mar 19	16.49000 -0.38	17.19	16.36	17.05	960,851
18 Mar 19	16.87000 +1.06	16.89	15.81	15.84	1,435,516
15 Mar 19	15.81000 +0.21	16.31	15.69	15.70	2,427,753
14 Mar 19	15.60000 +0.38	15.73	15.24	15.24	1,452,844
13 Mar 19	15.22000 +0.27	15.39	15.01	15.08	1,323,862
12 Mar 19	14.95000 +0.51	15.06	14.49	14.49	889,032
11 Mar 19	14.44000 +0.37	14.72	14.07	14.16	1,060,996
08 Mar 19	14.07000 -0.29	14.16	13.70	14.03	880,775
07 Mar 19	14.36000 -0.44	14.97	14.35	14.83	766,177
06 Mar 19	14.80000 -0.16	15.04	14.66	14.85	1,336,971
05 Mar 19	14.96000 -0.32	15.33	14.89	15.33	1,708,354
04 Mar 19	15.28000 -0.19	15.70	15.14	15.55	2,271,901
01 Mar 19	15.47000 +0.02	15.82	15.41	15.58	1,637,512
28 Feb 19	15.45000 -0.24	15.73	15.11	15.71	1,400,576
27 Feb 19	15.69000 -0.30	16.31	15.67	16.10	1,135,743
26 Feb 19	15.99000 -0.13	16.47	15.97	16.10	915,125
25 Feb 19	16.12000 +0.32	16.43	15.72	15.79	1,716,806
22 Feb 19	15.80000 -0.16	16.24	15.72	16.20	734,355
21 Feb 19	15.96000 -0.65	16.68	15.75	16.47	948,895
20 Feb 19	16.61000 +0.37	16.90	16.35	16.41	1,441,634
19 Feb 19	16.24000 -0.41	16.78	16.20	16.39	1,318,553
15 Feb 19	16.65000 +0.53	16.73	16.18	16.33	1,399,526
14 Feb 19	16.12000 +0.66	16.53	15.11	15.45	1,839,825
13 Feb 19	15.46000 +0.20	15.66	15.25	15.32	1,273,653
12 Feb 19	15.26000 +0.08	15.60	15.14	15.46	902,720
11 Feb 19	15.18000 +0.35	15.37	14.50	14.60	1,020,810
08 Feb 19	14.83000 -0.20	15.27	14.66	15.01	999,073
07 Feb 19	15.03000 -0.68	15.62	14.54	15.62	1,020,059
06 Feb 19	15.71000 +0.07	15.75	15.27	15.41	1,024,688
05 Feb 19	15.64000 -0.37	16.09	15.60	15.98	845,251
04 Feb 19	16.01000 +0.13	16.03	15.51	15.64	754,391
01 Feb 19	15.88000 +0.19	16.16	15.71	15.74	817,623
31 Jan 19	15.69000 -0.11	16.01	15.46	15.91	831,827
30 Jan 19	15.80000 +0.31	15.90	15.25	15.66	634,131
29 Jan 19	15.49000 +0.09	15.74	15.46	15.58	646,452
28 Jan 19	15.40000 -0.78	15.92	15.18	15.78	602,467
25 Jan 19	16.18000 +0.58	16.29	15.76	15.82	748,128
24 Jan 19	15.60000 +0.55	15.69	14.92	15.05	361,004
23 Jan 19	15.05000 -0.92	16.08	15.01	16.08	874,304
22 Jan 19	15.97000 +0.07	16.02	15.35	15.57	1,852,368
18 Jan 19	15.90000 +0.29	16.01	15.58	15.98	820,745
17 Jan 19	15.61000 +0.22	15.69	14.91	15.14	895,091
16 Jan 19	15.39000 -0.40	16.02	15.31	15.67	1,101,031
15 Jan 19	15.79000 -0.02	16.11	15.66	15.97	567,836
14 Jan 19	15.81000 +0.05	15.97	15.41	15.52	1,238,004
11 Jan 19	15.76000 +0.29	15.85	15.12	15.21	1,141,793
10 Jan 19	15.47000 +0.04	15.48	14.77	15.12	1,290,602
09 Jan 19	15.43000 +0.38	15.65	15.15	15.41	1,008,023
08 Jan 19	15.05000 +0.58	15.15	14.38	14.80	1,684,546
07 Jan 19	14.47000 +0.89	14.60	13.47	13.62	1,557,886
04 Jan 19	13.58000 +0.78	13.81	12.90	13.15	1,543,010
03 Jan 19	12.80000 +0.16	13.21	12.46	12.68	1,943,737
02 Jan 19	12.64000 +0.54	12.64	11.63	11.85	2,088,600
31 Dec 18	12.10000 +0.07	12.18	11.53	12.12	1,236,296
28 Dec 18	12.03000 +0.12	12.46	11.74	11.98	2,046,497
27 Dec 18	11.91000 +0.11	11.92	11.49	11.53	1,671,998
26 Dec 18	11.80000 +0.84	11.81	10.74	11.09	2,150,011
24 Dec 18	10.96000 -0.33	11.75	10.94	11.30	1,210,733
21 Dec 18	11.29000 -0.37	11.98	11.20	11.45	4,125,819
20 Dec 18	11.66000 -2.28	13.77	11.60	13.56	2,895,027
19 Dec 18	13.94000 -0.27	14.73	13.78	14.23	1,530,947
18 Dec 18	14.21000 -0.36	14.69	14.06	14.64	1,518,914
17 Dec 18	14.57000 +0.26	15.05	14.20	14.33	1,317,920
14 Dec 18	14.31000 -0.27	14.69	14.24	14.43	991,142
13 Dec 18	14.58000 -0.64	15.15	14.37	15.15	1,434,496
12 Dec 18	15.22000 +0.57	15.86	14.93	14.93	1,505,634
11 Dec 18	14.65000 -0.40	15.35	14.17	15.35	1,338,231
10 Dec 18	15.05000 -0.54	15.73	14.84	15.34	1,052,258
07 Dec 18	15.59000 -0.15	16.49	15.36	16.20	1,121,399
06 Dec 18	15.74000 -0.75	16.09	15.55	16.09	993,156
04 Dec 18	16.49000 -1.07	17.47	16.45	17.46	1,142,555
03 Dec 18	17.56000 +0.77	17.63	16.83	17.44	1,459,240
30 Nov 18	16.79000 -0.44	17.08	16.62	17.07	866,581
29 Nov 18	17.23000 -0.22	17.58	17.11	17.47	573,574
28 Nov 18	17.45000 +0.43	17.50	16.65	17.06	649,358
27 Nov 18	17.02000 -0.26	17.48	16.89	17.25	611,195
26 Nov 18	17.28000 +0.64	17.38	16.84	16.90	905,448
23 Nov 18	16.64000 -0.77	16.82	16.46	16.75	260,089
21 Nov 18	17.41000 +0.48	17.59	17.16	17.31	470,211
20 Nov 18	16.93000 -0.50	17.61	16.77	16.97	1,085,235
19 Nov 18	17.43000 +0.02	17.72	17.11	17.23	667,972
16 Nov 18	17.41000 +0.12	18.08	17.17	17.27	1,562,604
15 Nov 18	17.29000 +0.37	17.34	16.73	16.78	740,255
14 Nov 18	16.92000 +0.14	17.41	16.53	17.20	1,151,585
13 Nov 18	16.78000 -0.93	17.81	16.76	17.65	879,191
12 Nov 18	17.71000 -0.78	18.62	17.68	18.62	760,449
09 Nov 18	18.49000 -0.08	18.58	17.80	18.23	826,840
08 Nov 18	18.57000 -0.40	19.00	18.34	18.67	963,361
07 Nov 18	18.97000 -0.02	19.54	18.48	19.30	1,102,004
06 Nov 18	18.99000 +0.41	19.12	18.32	18.61	733,609
05 Nov 18	18.58000 -0.38	19.34	18.27	19.15	1,158,896
02 Nov 18	18.96000 -0.08	19.40	18.82	19.06	1,331,952
01 Nov 18	19.04000 +0.10	19.40	18.30	19.09	1,210,392
31 Oct 18	18.94000 +0.08	19.67	18.85	19.19	1,508,146
30 Oct 18	18.86000 +1.12	18.92	17.54	17.57	1,731,938
29 Oct 18	17.74000 -1.06	18.75	17.50	18.71	1,901,714
26 Oct 18	18.80000 -0.46	19.75	18.08	18.78	2,128,389
25 Oct 18	19.26000 -1.92	22.29	19.20	21.98	2,069,332
24 Oct 18	21.18000 -1.25	23.06	21.17	22.73	1,040,717
23 Oct 18	22.43000 -0.82	22.90	22.18	22.56	1,193,192
22 Oct 18	23.25000 -0.29	23.79	23.07	23.49	718,278
19 Oct 18	23.54000 -0.27	24.47	23.41	23.84	1,019,775
18 Oct 18	23.81000 -1.72	25.19	23.67	25.05	1,441,684
17 Oct 18	25.53000 -0.73	26.23	25.40	26.00	602,531
16 Oct 18	26.26000 +0.56	26.27	25.42	25.80	817,805
15 Oct 18	25.70000 +0.44	26.02	25.21	25.39	704,658
12 Oct 18	25.26000 +0.60	25.79	24.68	25.57	1,001,216
11 Oct 18	24.66000 -0.73	25.59	24.54	25.01	679,875
10 Oct 18	25.39000 -1.66	27.08	25.37	26.98	932,822
09 Oct 18	27.05000 +0.46	27.36	26.53	26.68	976,720
08 Oct 18	26.59000 -0.10	26.76	26.17	26.28	620,551
05 Oct 18	26.69000 -0.38	27.23	26.31	27.00	495,984
04 Oct 18	27.07000 -0.33	27.71	26.85	27.26	882,527
03 Oct 18	27.40000 +0.42	27.70	26.80	27.04	580,941
02 Oct 18	26.98000 -0.26	27.47	26.88	27.24	605,965
01 Oct 18	27.24000 -0.36	27.85	27.22	27.76	961,174
28 Sep 18	27.60000 -0.29	28.32	27.58	27.68	1,168,183
27 Sep 18	27.89000 +0.48	28.01	27.25	27.54	882,395
26 Sep 18	27.41000 -0.86	28.38	27.37	27.99	960,936
25 Sep 18	28.27000 +0.54	28.44	27.85	28.00	929,711
24 Sep 18	27.73000 +0.47	27.91	27.17	27.64	1,456,225
21 Sep 18	27.26000 +0.81	27.31	26.38	26.47	2,430,217
20 Sep 18	26.45000 +0.72	26.57	25.83	25.99	748,228
19 Sep 18	25.73000 +0.61	25.99	25.06	25.14	1,311,183
18 Sep 18	25.12000 -0.28	25.92	25.10	25.71	1,145,350
17 Sep 18	25.40000 -0.36	26.03	25.40	25.82	1,081,008
14 Sep 18	25.76000 -0.34	26.15	25.69	26.09	813,372
13 Sep 18	26.10000 -0.67	26.72	26.02	26.68	837,891
12 Sep 18	26.77000 +0.27	27.20	26.57	26.98	835,460
11 Sep 18	26.50000 +0.13	26.70	26.20	26.33	803,036
10 Sep 18	26.37000 -0.03	26.81	26.27	26.62	693,308
07 Sep 18	26.40000 -0.11	26.50	25.94	26.26	866,923
06 Sep 18	26.51000 -0.84	27.41	26.18	27.35	802,886
05 Sep 18	27.35000 -0.72	27.90	27.09	27.82	864,367
04 Sep 18	28.07000 -0.20	28.34	27.51	28.34	537,055
31 Aug 18	28.27000 -0.01	28.31	27.75	28.14	948,178
30 Aug 18	28.28000 -0.21	28.40	27.98	28.39	691,275
29 Aug 18	28.49000 +0.39	28.62	27.99	28.28	886,131
28 Aug 18	28.10000 -0.20	28.60	27.66	28.41	672,842
27 Aug 18	28.30000 +0.71	28.42	27.65	27.65	1,044,828
24 Aug 18	27.59000 +0.40	27.69	27.32	27.45	628,755
23 Aug 18	27.19000 -0.11	27.30	26.77	27.18	548,209
22 Aug 18	27.30000 +0.47	27.51	26.94	27.25	721,350
21 Aug 18	26.83000 +0.89	27.08	26.25	26.25	1,233,678
20 Aug 18	25.94000 +0.53	26.02	25.47	25.48	863,358
17 Aug 18	25.41000 -0.22	25.72	25.26	25.62	587,823
16 Aug 18	25.63000 +0.17	25.88	25.46	25.66	541,532
15 Aug 18	25.46000 -0.77	26.06	25.01	25.94	1,036,051
14 Aug 18	26.23000 +0.43	26.52	26.00	26.10	703,993
13 Aug 18	25.80000 -0.58	26.33	25.73	26.33	432,144
10 Aug 18	26.38000 +0.25	26.45	25.91	26.05	607,722
09 Aug 18	26.13000 -0.29	26.57	26.05	26.51	625,308
08 Aug 18	26.42000 -0.05	26.58	25.90	26.28	575,228
07 Aug 18	26.47000 +0.11	26.93	26.46	26.74	746,379
06 Aug 18	26.36000 +0.08	26.47	26.09	26.37	714,316
03 Aug 18	26.28000 -0.24	26.97	26.09	26.40	972,687
02 Aug 18	26.52000 -0.29	26.81	26.20	26.31	864,028
01 Aug 18	26.81000 -0.55	27.35	26.41	27.07	1,881,858
31 Jul 18	27.36000 +0.07	27.66	26.84	27.24	1,918,323
30 Jul 18	27.29000 +1.26	27.63	26.55	26.99	3,202,753
27 Jul 18	26.03000 -0.04	26.67	25.97	26.11	2,003,077
26 Jul 18	26.07000 -0.80	26.96	26.01	26.42	1,557,462
25 Jul 18	26.87000 +0.26	26.91	26.22	26.61	1,889,629
24 Jul 18	26.61000 +0.01	27.34	26.58	26.88	1,986,738
23 Jul 18	26.60000 +0.12	26.99	26.05	26.53	1,392,651
20 Jul 18	26.48000 -0.37	26.89	26.06	26.82	1,001,665
19 Jul 18	26.85000 +0.42	26.96	26.09	26.19	1,283,225
18 Jul 18	26.43000 -0.17	26.73	26.05	26.48	1,110,118
17 Jul 18	26.60000 +0.29	26.68	25.88	26.16	1,671,074
16 Jul 18	26.31000 -0.04	26.35	25.60	25.91	1,463,529
13 Jul 18	26.35000 +0.67	26.52	25.79	25.79	1,470,153
12 Jul 18	25.68000 -0.22	26.01	25.30	26.01	1,092,565
11 Jul 18	25.90000 -1.03	26.90	25.69	26.50	1,279,346
10 Jul 18	26.93000 +0.20	27.41	26.35	27.12	1,048,043
09 Jul 18	26.73000 +0.39	26.99	26.37	26.50	1,161,793
06 Jul 18	26.34000 +0.47	26.40	25.60	25.64	854,134
05 Jul 18	25.87000 +0.28	25.90	25.19	25.90	2,358,179
03 Jul 18	25.59000 +0.61	26.02	25.40	25.55	886,428
02 Jul 18	24.98000 -0.48	25.52	24.69	25.23	1,855,553
29 Jun 18	25.46000 +0.23	25.72	25.17	25.39	1,964,226
28 Jun 18	25.23000 +0.33	25.41	24.73	24.89	1,499,986
27 Jun 18	24.90000 +0.77	25.52	24.37	24.50	1,577,611
26 Jun 18	24.13000 +0.64	24.50	23.38	23.49	1,465,595
25 Jun 18	23.49000 -1.15	24.61	23.37	24.55	1,718,340
22 Jun 18	24.64000 +1.18	24.97	24.28	24.39	10,216,914
21 Jun 18	23.46000 -0.49	24.20	23.35	23.75	886,518
20 Jun 18	23.95000 +0.22	24.13	23.68	23.93	1,071,374
19 Jun 18	23.73000 +0.12	23.86	23.14	23.22	980,376
18 Jun 18	23.61000 +0.95	23.87	22.70	22.73	1,579,282
15 Jun 18	22.66000 -1.13	23.54	22.61	23.54	3,239,841
14 Jun 18	23.79000 -0.31	24.28	23.62	24.28	804,261
13 Jun 18	24.10000 -0.43	24.43	23.89	24.43	938,973
12 Jun 18	24.53000 -0.08	25.17	24.36	24.62	851,482
11 Jun 18	24.61000 +0.33	24.73	23.82	24.18	1,503,346
08 Jun 18	24.28000 -0.24	24.57	23.82	24.52	972,574
07 Jun 18	24.52000 +0.71	24.74	24.07	24.07	840,433
06 Jun 18	23.81000 +0.13	24.06	23.64	23.71	635,274
05 Jun 18	23.68000 +0.25	23.73	23.16	23.34	654,601
04 Jun 18	23.43000 -0.24	23.96	23.11	23.78	1,297,483
01 Jun 18	23.67000 -0.16	24.49	23.54	23.90	1,317,960
31 May 18	23.83000 -0.13	23.90	23.43	23.66	1,522,713
30 May 18	23.96000 +0.76	24.09	23.25	23.43	1,195,669
29 May 18	23.20000 +0.29	23.25	22.59	22.62	1,592,655
25 May 18	22.91000 -1.04	23.32	22.41	23.16	1,245,901
24 May 18	23.95000 +0.23	24.22	23.46	23.52	1,307,012
23 May 18	23.72000 -0.16	23.82	23.36	23.55	738,888
22 May 18	23.88000 -0.75	25.01	23.71	24.67	1,465,471
21 May 18	24.63000 +0.14	24.68	24.04	24.60	2,401,070
18 May 18	24.49000 +0.23	24.56	24.22	24.25	1,019,764
17 May 18	24.26000 +0.39	24.68	24.02	24.02	1,565,622
16 May 18	23.87000 +0.10	24.20	23.77	23.84	901,695
15 May 18	23.77000 +0.47	23.80	23.04	23.25	1,132,821
14 May 18	23.30000 -0.15	24.36	23.17	23.74	2,418,387
11 May 18	23.45000 -0.14	23.81	23.18	23.66	1,720,812
10 May 18	23.59000 +0.19	23.71	23.03	23.42	1,464,474
09 May 18	23.40000 +1.19	23.60	22.51	22.61	1,561,738
08 May 18	22.21000 +0.57	22.29	21.51	21.66	1,222,124
07 May 18	21.64000 -0.04	22.20	21.60	21.86	1,078,166
04 May 18	21.68000 +0.80	21.80	20.64	20.78	1,555,517
03 May 18	20.88000 -0.28	21.14	20.49	21.09	1,568,005
02 May 18	21.16000 +0.33	21.17	20.76	20.78	1,747,645
01 May 18	20.83000 -0.41	21.14	20.42	21.05	1,416,030
30 Apr 18	21.24000 -0.18	21.61	21.24	21.36	1,204,289
27 Apr 18	21.42000 +0.43	21.59	20.49	20.68	1,172,893
26 Apr 18	20.99000 -0.43	21.54	20.06	20.50	2,396,349
25 Apr 18	21.42000 +0.82	21.47	20.45	20.56	1,852,100
24 Apr 18	20.60000 +0.09	21.20	20.50	20.65	2,509,168
23 Apr 18	20.51000 +0.43	20.51	19.91	19.99	851,500
20 Apr 18	20.08000 -0.02	20.24	19.71	20.05	654,809
19 Apr 18	20.10000 -0.07	20.56	19.90	20.28	843,642
18 Apr 18	20.17000 +0.55	20.65	19.93	19.93	1,357,086
17 Apr 18	19.62000 -0.42	20.13	19.51	20.13	1,610,020
16 Apr 18	20.04000 -0.41	20.45	19.90	20.45	1,134,071
13 Apr 18	20.45000 -0.06	20.67	20.14	20.55	875,646
12 Apr 18	20.51000 +0.17	20.81	20.07	20.42	912,809
11 Apr 18	20.34000 +0.80	20.57	19.36	19.44	1,139,287
10 Apr 18	19.54000 +0.93	19.77	19.04	19.15	1,115,629
09 Apr 18	18.61000 +0.04	18.83	18.58	18.83	753,086
06 Apr 18	18.57000 -0.61	19.21	18.28	19.04	1,173,063
05 Apr 18	19.18000 +0.58	19.59	18.70	18.73	1,444,418
04 Apr 18	18.60000 +0.12	18.66	18.00	18.16	1,731,141
03 Apr 18	18.48000 +0.53	18.62	17.89	18.09	1,878,876
02 Apr 18	17.95000 -0.59	18.53	17.72	18.45	1,599,297
29 Mar 18	18.54000 +0.62	18.66	17.94	18.01	979,439
28 Mar 18	17.92000 -0.85	18.71	17.85	18.71	1,603,370
27 Mar 18	18.77000 -0.81	19.63	18.65	19.63	731,145
26 Mar 18	19.58000 +0.25	19.62	18.96	19.49	978,758
23 Mar 18	19.33000 +0.16	19.79	19.12	19.38	1,199,795
22 Mar 18	19.17000 -0.95	19.93	19.17	19.74	1,208,632
21 Mar 18	20.12000 +1.11	20.26	18.96	19.16	1,031,671
20 Mar 18	19.01000 +0.24	19.20	18.81	18.85	1,025,952
19 Mar 18	18.77000 -0.49	19.17	18.42	19.12	1,340,184
16 Mar 18	19.26000 +1.02	19.37	18.25	18.28	2,500,460
15 Mar 18	18.24000 -0.90	19.20	17.93	19.20	1,788,081
14 Mar 18	19.14000 +0.32	19.57	18.94	19.30	1,855,532
13 Mar 18	18.82000 -0.40	19.29	18.60	19.26	1,337,820
12 Mar 18	19.22000 +0.12	19.30	18.75	19.01	928,909
09 Mar 18	19.10000 +0.32	19.52	18.84	18.84	1,109,449
08 Mar 18	18.78000 +0.45	18.83	18.33	18.33	1,002,597
07 Mar 18	18.33000 -0.45	19.01	18.01	18.53	1,313,612
06 Mar 18	18.78000 -0.04	19.35	18.58	18.90	1,489,463
05 Mar 18	18.82000 +0.66	18.90	17.82	17.94	1,353,538
02 Mar 18	18.16000 +0.16	18.21	17.43	17.73	1,199,417
01 Mar 18	18.00000 -0.38	18.55	17.93	18.27	1,264,188
28 Feb 18	18.38000 -0.33	19.02	18.33	18.81	1,834,440
27 Feb 18	18.71000 -0.59	19.75	18.70	19.16	1,598,481
26 Feb 18	19.30000 -0.62	19.90	18.66	19.90	2,912,068
23 Feb 18	19.92000 +0.92	20.28	18.13	19.24	3,054,001
22 Feb 18	19.00000 +0.29	19.48	18.66	18.99	1,129,505
21 Feb 18	18.71000 -0.09	19.46	18.60	18.74	1,528,661
20 Feb 18	18.80000 +0.35	19.17	18.45	18.45	1,221,759
16 Feb 18	18.45000 +0.58	18.66	17.80	17.83	1,478,659
15 Feb 18	17.87000 -0.38	18.40	17.59	18.40	1,414,653
14 Feb 18	18.25000 +0.35	18.63	17.65	17.65	1,588,610
13 Feb 18	17.90000 -0.45	18.27	17.78	18.16	977,228
12 Feb 18	18.35000 +0.49	18.66	17.94	18.01	962,768
09 Feb 18	17.86000 -0.60	18.84	17.41	18.70	1,131,522
08 Feb 18	18.46000 -0.86	19.47	18.45	19.30	1,575,902
07 Feb 18	19.32000 -0.78	20.40	19.20	20.10	1,309,386
06 Feb 18	20.10000 +0.38	20.37	19.06	19.30	1,070,386
05 Feb 18	19.72000 -0.69	20.75	19.67	20.19	1,217,008
02 Feb 18	20.41000 -0.48	20.81	20.17	20.47	1,332,353
01 Feb 18	20.89000 +0.21	21.19	20.64	20.71	717,489
31 Jan 18	20.68000 -0.02	20.84	20.28	20.77	1,210,340
30 Jan 18	20.70000 -0.33	20.84	20.27	20.70	1,331,083
29 Jan 18	21.03000 -0.80	21.76	20.95	21.68	957,132
26 Jan 18	21.83000 +0.12	22.15	21.55	21.82	1,038,317
25 Jan 18	21.71000 -0.58	22.55	21.60	22.55	884,210
24 Jan 18	22.29000 -0.39	22.87	22.00	22.76	518,546
23 Jan 18	22.68000 +0.05	23.07	22.55	22.64	1,191,619
22 Jan 18	22.63000 +0.48	22.70	22.07	22.26	1,115,665
19 Jan 18	22.15000 +0.33	22.18	21.45	21.61	823,535
18 Jan 18	21.82000 -0.21	22.24	21.67	22.01	855,170
17 Jan 18	22.03000 -0.10	22.65	21.90	22.19	1,207,389
16 Jan 18	22.13000 -0.31	22.52	21.64	22.34	1,561,987
12 Jan 18	22.44000 -0.62	22.84	22.05	22.56	1,452,025
11 Jan 18	23.06000 +0.51	23.40	22.47	22.78	976,579
10 Jan 18	22.55000 -0.42	23.06	22.36	23.02	1,773,670
09 Jan 18	22.97000 -0.48	23.47	22.14	23.47	1,989,104
08 Jan 18	23.45000 +0.30	23.56	22.89	23.08	2,339,054
05 Jan 18	23.15000 +0.11	23.19	22.51	22.93	1,520,380
04 Jan 18	23.04000 +0.51	23.19	22.08	22.38	2,918,054
03 Jan 18	22.53000 +0.85	22.72	21.55	21.79	1,601,563
02 Jan 18	21.68000 +0.54	21.82	21.04	21.16	1,262,125
29 Dec 17	21.14000 +0.31	21.28	20.36	20.88	1,092,221
28 Dec 17	20.83000 +0.22	20.87	20.53	20.64	589,744
27 Dec 17	20.61000 -0.24	20.89	20.56	20.85	585,727
26 Dec 17	20.85000 +0.35	20.90	20.45	20.62	542,856
22 Dec 17	20.50000 -0.05	20.65	20.32	20.48	461,508
21 Dec 17	20.55000 +0.48	20.66	19.93	20.01	955,784
20 Dec 17	20.07000 +0.70	20.13	19.35	19.49	1,009,013
19 Dec 17	19.37000 -0.03	19.66	19.24	19.42	708,317
18 Dec 17	19.40000 +0.98	19.62	18.47	18.75	1,159,575
15 Dec 17	18.42000 -0.17	18.78	18.36	18.71	2,053,935
14 Dec 17	18.59000 +0.21	18.81	18.19	18.35	1,580,633
13 Dec 17	18.38000 -0.88	19.34	18.15	19.25	1,152,322
12 Dec 17	19.26000 -0.05	19.62	19.26	19.36	905,078
11 Dec 17	19.31000 +0.47	19.51	18.90	18.96	1,440,416
08 Dec 17	18.84000 +0.41	18.88	18.40	18.66	1,228,508
07 Dec 17	18.43000 +0.15	18.61	18.05	18.31	1,256,398
06 Dec 17	18.28000 -0.99	19.14	18.24	19.14	1,010,954
05 Dec 17	19.27000 -0.87	20.16	19.24	20.09	842,461
04 Dec 17	20.14000 +0.14	20.48	19.98	20.01	1,209,404
01 Dec 17	20.00000 +0.46	20.09	19.55	19.77	1,266,698
30 Nov 17	19.54000 +0.25	20.23	19.25	19.39	1,365,852
29 Nov 17	19.29000 +0.38	19.35	18.83	18.83	985,767
28 Nov 17	18.91000 +0.12	18.95	18.64	18.73	991,769
27 Nov 17	18.79000 -0.21	18.93	18.52	18.89	1,068,976
24 Nov 17	19.00000 +0.19	19.10	18.75	19.01	315,754
22 Nov 17	18.81000 +0.29	18.91	18.70	18.76	1,236,123
21 Nov 17	18.52000 +0.04	18.60	18.06	18.54	1,814,837
20 Nov 17	18.48000 -0.60	18.99	18.37	18.99	1,458,715
17 Nov 17	19.08000 +0.38	19.19	18.62	18.81	1,659,090
16 Nov 17	18.70000 -0.74	19.00	18.38	18.70	2,393,669
15 Nov 17	19.44000 -0.16	19.84	19.10	19.39	1,347,914
14 Nov 17	19.60000 -0.60	20.18	19.57	20.07	799,711
13 Nov 17	20.20000 -0.48	20.62	20.06	20.62	1,087,937
10 Nov 17	20.68000 -0.66	21.48	20.63	21.35	1,639,706
09 Nov 17	21.34000 -0.01	21.64	21.19	21.24	1,482,214
08 Nov 17	21.35000 -0.25	21.64	21.27	21.58	917,137
07 Nov 17	21.60000 -0.44	22.61	21.51	22.24	1,860,659
06 Nov 17	22.04000 +1.24	22.08	20.92	21.20	2,104,111
03 Nov 17	20.80000 +0.60	20.85	20.03	20.11	1,750,043
02 Nov 17	20.20000 +0.05	20.75	20.10	20.20	2,470,840
01 Nov 17	20.15000 -0.07	20.76	19.95	20.29	2,358,308
31 Oct 17	20.22000 +0.51	20.44	19.59	19.59	3,260,139
30 Oct 17	19.71000 +0.67	20.06	18.80	18.93	3,107,413
27 Oct 17	19.04000 -0.30	19.24	18.22	18.67	4,251,166
26 Oct 17	19.34000 -4.26	20.25	17.11	19.07	12,499,927
25 Oct 17	23.60000 -0.77	24.46	23.57	24.41	1,380,488
24 Oct 17	24.37000 -0.21	24.86	24.37	24.77	1,188,760
23 Oct 17	24.58000 -0.23	24.92	24.40	24.83	933,929
20 Oct 17	24.81000 -0.06	24.98	24.59	24.88	1,359,469
19 Oct 17	24.87000 +0.00	25.06	24.49	24.67	1,230,582
18 Oct 17	24.87000 -0.16	25.27	24.72	25.03	966,834
17 Oct 17	25.03000 -0.44	25.54	24.96	25.42	1,208,826
16 Oct 17	25.47000 -0.02	25.76	25.39	25.70	992,333
13 Oct 17	25.49000 +0.15	25.84	25.46	25.58	722,446
12 Oct 17	25.34000 -0.08	25.55	25.11	25.16	934,818
11 Oct 17	25.42000 +0.10	25.45	25.20	25.26	1,380,993
10 Oct 17	25.32000 -0.17	26.04	25.23	25.87	1,490,900
09 Oct 17	25.49000 +0.23	25.60	25.29	25.29	970,215
06 Oct 17	25.26000 -0.21	25.33	24.74	25.09	1,510,783
05 Oct 17	25.47000 +0.02	25.61	25.34	25.54	926,130
04 Oct 17	25.45000 +0.02	25.66	25.29	25.43	1,405,296
03 Oct 17	25.43000 -0.41	25.92	25.41	25.90	957,679
02 Oct 17	25.84000 -0.43	26.02	25.47	25.88	1,206,364
29 Sep 17	26.27000 -0.28	26.70	26.07	26.67	743,354
28 Sep 17	26.55000 +0.02	26.86	26.44	26.70	975,224
27 Sep 17	26.53000 +0.12	26.59	26.04	26.46	882,113
26 Sep 17	26.41000 -0.22	26.63	26.22	26.43	720,736
25 Sep 17	26.63000 +0.69	26.95	26.13	26.24	948,912
22 Sep 17	25.94000 +0.14	26.22	25.56	25.63	791,497
21 Sep 17	25.80000 -0.73	26.45	25.58	26.45	1,338,445
20 Sep 17	26.53000 +0.43	26.80	26.22	26.24	1,013,812
19 Sep 17	26.10000 +0.14	26.31	25.90	26.09	651,446
18 Sep 17	25.96000 +0.16	26.34	25.62	25.77	792,737
15 Sep 17	25.80000 -0.22	26.16	25.78	26.08	1,657,496
14 Sep 17	26.02000 +0.24	26.54	25.81	26.00	802,672
13 Sep 17	25.78000 +0.42	26.25	25.38	25.43	964,280
12 Sep 17	25.36000 +0.39	25.56	24.79	25.00	1,114,316
11 Sep 17	24.97000 +0.65	25.09	24.21	24.40	794,709
08 Sep 17	24.32000 -0.11	24.48	24.17	24.28	791,842
07 Sep 17	24.43000 +0.22	24.62	23.85	24.22	972,932
06 Sep 17	24.21000 +0.34	24.26	23.87	23.99	1,294,135
05 Sep 17	23.87000 +0.87	23.93	23.35	23.37	822,486
01 Sep 17	23.00000 +0.45	23.28	22.54	22.54	626,654
31 Aug 17	22.55000 +0.17	22.89	22.37	22.56	1,130,699
30 Aug 17	22.38000 -0.22	22.45	21.88	22.45	1,209,468
29 Aug 17	22.60000 +0.24	22.68	22.07	22.15	972,423
28 Aug 17	22.36000 -0.95	23.55	22.26	23.36	1,555,349
25 Aug 17	23.31000 +1.03	23.55	22.58	23.17	2,209,603
24 Aug 17	22.28000 -0.05	22.59	22.19	22.29	1,093,314
23 Aug 17	22.33000 -0.19	22.65	22.25	22.32	921,076
22 Aug 17	22.52000 -0.07	22.95	22.50	22.71	869,758
21 Aug 17	22.59000 +0.02	22.86	22.39	22.50	1,391,360
18 Aug 17	22.57000 +0.33	22.71	22.12	22.19	907,989
17 Aug 17	22.24000 +0.06	22.48	22.03	22.05	1,575,726
16 Aug 17	22.18000 -0.53	22.80	22.08	22.74	1,006,711
15 Aug 17	22.71000 -0.45	23.01	22.44	23.01	723,238
14 Aug 17	23.16000 -0.03	23.42	23.05	23.29	640,948
11 Aug 17	23.19000 -0.16	23.45	22.91	23.00	1,456,224
10 Aug 17	23.35000 -0.95	24.45	23.33	24.39	1,452,145
09 Aug 17	24.30000 -0.26	24.69	24.13	24.60	1,020,072
08 Aug 17	24.56000 -0.95	25.39	24.44	25.30	1,205,720
07 Aug 17	25.51000 -0.53	25.93	25.32	25.81	1,107,271
04 Aug 17	26.04000 +0.43	26.12	25.59	25.69	1,483,511
03 Aug 17	25.61000 +0.31	25.93	25.13	25.29	1,285,621
02 Aug 17	25.30000 -0.04	25.49	24.75	25.18	1,155,714
01 Aug 17	25.34000 -0.31	25.88	25.22	25.65	1,389,701
31 Jul 17	25.65000 -0.01	25.92	25.23	25.60	1,327,253
28 Jul 17	25.66000 +0.18	26.25	25.03	25.15	1,532,734
27 Jul 17	25.48000 +0.62	25.61	24.17	25.16	2,805,625
26 Jul 17	24.86000 +0.16	25.14	24.44	24.96	1,531,964
25 Jul 17	24.70000 +0.06	25.19	24.69	25.10	2,184,145
24 Jul 17	24.64000 +0.19	24.86	24.36	24.63	1,958,863
21 Jul 17	24.45000 -0.23	24.82	24.14	24.53	1,112,418
20 Jul 17	24.68000 -0.09	25.18	24.37	25.13	968,569
19 Jul 17	24.77000 +1.06	24.92	23.69	23.71	1,200,353
18 Jul 17	23.71000 -0.33	24.42	23.22	24.36	994,414
17 Jul 17	24.04000 +0.20	24.10	23.71	23.79	1,136,852
14 Jul 17	23.84000 +0.99	23.95	22.93	22.95	1,729,168
13 Jul 17	22.85000 +0.32	22.89	22.37	22.54	1,225,192
12 Jul 17	22.53000 -0.13	23.24	22.28	23.17	1,208,268
11 Jul 17	22.66000 +0.25	22.72	22.00	22.43	1,601,586
10 Jul 17	22.41000 +0.39	22.59	21.72	21.84	1,052,939
07 Jul 17	22.02000 +0.26	22.06	21.43	21.64	1,696,417
06 Jul 17	21.76000 -0.33	23.06	21.69	22.27	1,869,732
05 Jul 17	22.09000 -1.09	23.09	21.90	23.06	1,618,934
03 Jul 17	23.18000 +0.34	23.65	22.97	23.07	821,178
30 Jun 17	22.84000 +0.18	23.07	22.57	22.90	1,315,516
29 Jun 17	22.66000 +0.12	23.39	22.62	22.79	1,007,599
28 Jun 17	22.54000 +0.25	22.97	22.21	22.28	1,650,963
27 Jun 17	22.29000 +0.87	22.45	21.51	21.51	3,551,086
26 Jun 17	21.42000 +0.39	21.54	20.91	21.05	2,107,743
23 Jun 17	21.03000 -0.46	21.58	20.74	21.47	4,783,604
22 Jun 17	21.49000 -0.97	22.57	21.46	22.51	2,190,832
21 Jun 17	22.46000 -1.30	23.71	22.08	23.51	2,415,439
20 Jun 17	23.76000 -1.27	24.44	23.50	24.43	2,042,284
19 Jun 17	25.03000 +0.08	25.06	24.67	24.98	920,544
16 Jun 17	24.95000 +0.51	24.98	24.30	24.52	1,557,147
15 Jun 17	24.44000 -0.32	25.01	24.30	24.41	1,242,243
14 Jun 17	24.76000 -0.83	25.70	24.40	25.57	1,143,976
13 Jun 17	25.59000 +0.55	25.64	25.03	25.05	1,107,127
12 Jun 17	25.04000 -0.07	26.17	24.91	25.49	2,096,396
09 Jun 17	25.11000 +0.50	25.60	24.39	24.67	1,488,902
08 Jun 17	24.61000 -0.21	25.08	24.58	24.72	1,092,910
07 Jun 17	24.82000 -0.62	25.58	24.21	25.20	1,396,446
06 Jun 17	25.44000 +0.16	25.60	24.77	24.94	1,038,603
05 Jun 17	25.28000 +0.44	25.41	24.55	24.62	1,274,211
02 Jun 17	24.84000 -0.18	25.09	24.10	24.76	1,588,869
01 Jun 17	25.02000 +0.64	25.51	24.31	24.44	1,202,869
31 May 17	24.38000 -0.21	24.62	23.77	24.17	1,979,377
30 May 17	24.59000 -0.21	24.88	24.50	24.69	822,818
26 May 17	24.80000 +0.18	24.96	24.45	24.58	1,160,640
25 May 17	24.62000 -1.60	26.42	24.60	26.15	2,007,733
24 May 17	26.22000 -0.32	26.47	26.04	26.37	1,168,910
23 May 17	26.54000 -0.31	26.99	26.40	26.94	1,045,326
22 May 17	26.85000 -0.20	27.55	26.77	27.30	856,874
19 May 17	27.05000 +1.23	27.29	25.88	26.03	1,147,235
18 May 17	25.82000 +0.04	26.04	25.50	25.50	852,210
17 May 17	25.78000 -0.28	26.06	25.62	26.06	996,164
16 May 17	26.06000 +0.26	26.20	25.64	25.86	853,230
15 May 17	25.80000 +0.18	26.47	25.63	26.39	852,826
12 May 17	25.62000 -1.00	26.59	25.55	26.59	777,629
11 May 17	26.62000 +0.03	27.28	26.52	26.88	1,007,931
10 May 17	26.59000 +0.61	26.80	26.19	26.19	864,251
09 May 17	25.98000 -0.17	26.34	25.74	26.17	603,917
08 May 17	26.15000 +0.12	26.29	25.78	25.99	829,458
05 May 17	26.03000 +0.82	26.12	25.18	25.32	919,557
04 May 17	25.21000 -0.80	25.80	24.95	25.74	1,106,852
03 May 17	26.01000 +0.24	26.23	25.57	25.65	724,014
02 May 17	25.77000 -0.28	26.23	25.56	26.21	999,262
01 May 17	26.05000 -0.34	26.59	26.02	26.42	875,222
28 Apr 17	26.39000 -0.08	26.91	26.38	26.75	1,172,593
27 Apr 17	26.47000 +0.15	26.61	25.44	26.15	1,670,800
26 Apr 17	26.32000 -0.10	26.95	26.31	26.31	1,410,004
25 Apr 17	26.42000 +0.63	26.56	25.79	26.02	1,766,994
24 Apr 17	25.79000 -0.17	26.38	25.61	26.30	1,410,299
21 Apr 17	25.96000 -0.19	26.07	25.48	26.07	891,318
20 Apr 17	26.15000 -0.06	26.48	25.95	26.42	780,073
19 Apr 17	26.21000 -0.72	27.06	26.17	27.00	799,145
18 Apr 17	26.93000 -0.29	27.30	26.57	27.02	763,760
17 Apr 17	27.22000 +0.17	27.39	26.98	27.03	673,124
13 Apr 17	27.05000 -0.82	27.85	26.96	27.76	1,034,410
12 Apr 17	27.87000 +0.28	28.21	27.45	27.53	1,739,748
11 Apr 17	27.59000 -0.21	27.92	27.27	27.82	1,594,054
10 Apr 17	27.80000 +0.50	28.12	27.40	27.51	1,183,066
07 Apr 17	27.30000 +0.14	27.42	26.93	27.19	1,651,224
06 Apr 17	27.16000 +0.78	27.31	26.58	26.67	1,452,365
05 Apr 17	26.38000 -0.36	27.29	26.32	27.13	1,180,293
04 Apr 17	26.74000 -0.01	26.94	26.52	26.76	636,191
03 Apr 17	26.75000 -0.33	27.30	26.57	27.08	1,566,542
31 Mar 17	27.08000 +0.17	27.32	26.76	26.78	908,044
30 Mar 17	26.91000 +0.38	27.11	26.56	26.68	1,139,107
29 Mar 17	26.53000 +0.65	26.64	25.74	25.76	1,081,720
28 Mar 17	25.88000 +0.99	26.11	24.82	25.00	1,344,514
27 Mar 17	24.89000 -0.13	24.98	24.57	24.75	853,511
24 Mar 17	25.02000 -0.32	25.72	24.89	25.36	1,587,556
23 Mar 17	25.34000 +0.04	25.53	24.80	25.14	1,213,866
22 Mar 17	25.30000 -0.51	25.71	24.89	25.54	1,458,485
21 Mar 17	25.81000 +0.20	25.88	24.97	25.80	1,500,793
20 Mar 17	25.61000 -0.32	25.64	25.17	25.64	852,201
17 Mar 17	25.93000 -0.15	26.30	25.86	26.15	1,362,966
16 Mar 17	26.08000 -0.37	26.62	26.03	26.54	1,080,355
15 Mar 17	26.45000 +0.78	26.56	25.76	26.07	1,218,575
14 Mar 17	25.67000 -0.25	25.93	25.23	25.53	1,264,278
13 Mar 17	25.92000 +0.04	26.14	25.74	25.91	843,157
10 Mar 17	25.88000 -0.27	26.41	25.30	26.24	1,287,494
09 Mar 17	26.15000 -0.23	26.23	25.58	26.16	1,286,288
08 Mar 17	26.38000 -0.23	26.69	26.16	26.36	1,891,077
07 Mar 17	26.61000 -1.06	27.81	26.50	27.69	996,751
06 Mar 17	27.67000 -0.13	27.96	27.43	27.76	1,350,821
03 Mar 17	27.80000 -0.54	28.50	27.67	28.39	700,320
02 Mar 17	28.34000 -1.01	29.28	28.34	29.00	1,186,867
01 Mar 17	29.35000 +1.03	29.53	28.64	28.67	1,583,105
28 Feb 17	28.32000 -0.70	28.79	28.17	28.79	1,908,640
27 Feb 17	29.02000 +0.45	29.18	28.41	28.56	1,143,991
24 Feb 17	28.57000 +0.27	28.63	27.82	27.97	1,530,476
23 Feb 17	28.30000 +0.70	28.64	27.90	28.64	1,406,668
22 Feb 17	27.60000 -1.04	28.26	27.21	28.18	1,931,957
21 Feb 17	28.64000 +1.44	29.00	27.53	27.54	3,005,259
17 Feb 17	27.20000 -0.28	27.42	26.97	27.32	900,773
16 Feb 17	27.48000 -0.31	27.86	27.34	27.78	899,285
15 Feb 17	27.79000 -0.39	28.17	27.71	27.99	1,045,098
14 Feb 17	28.18000 +0.96	28.20	27.11	27.29	1,280,258
13 Feb 17	27.22000 +0.17	27.48	26.85	27.03	1,437,043
10 Feb 17	27.05000 +0.39	27.63	26.99	27.05	2,139,662
09 Feb 17	26.66000 +0.21	27.79	25.95	26.40	3,403,488
08 Feb 17	26.45000 -0.28	26.51	25.89	26.48	1,979,610
07 Feb 17	26.73000 -0.27	27.19	26.40	26.85	1,046,748
06 Feb 17	27.00000 -0.68	27.90	26.87	27.69	1,202,597
03 Feb 17	27.68000 +0.23	28.00	27.30	27.53	1,449,300
02 Feb 17	27.45000 -0.01	27.67	27.05	27.66	699,703
01 Feb 17	27.46000 -0.39	28.13	26.93	28.04	1,377,425
31 Jan 17	27.85000 +0.50	27.93	26.98	27.45	1,603,934
30 Jan 17	27.35000 -0.89	27.99	27.00	27.97	1,581,323
27 Jan 17	28.24000 -0.30	28.57	27.91	28.32	1,363,801
26 Jan 17	28.54000 +0.02	28.83	28.38	28.68	1,476,413
25 Jan 17	28.52000 +0.83	28.55	27.59	27.79	1,338,684
24 Jan 17	27.69000 +0.82	28.03	26.91	27.11	1,505,165
23 Jan 17	26.87000 -0.67	27.36	26.65	27.29	774,098
20 Jan 17	27.54000 +0.18	27.86	27.43	27.67	838,340
19 Jan 17	27.36000 -0.37	27.93	27.30	27.86	711,026
18 Jan 17	27.73000 -0.26	27.78	27.24	27.62	1,198,950
17 Jan 17	27.99000 +0.28	28.19	27.66	27.95	1,343,295
13 Jan 17	27.71000 -0.50	28.36	27.68	28.07	1,044,227
12 Jan 17	28.21000 -0.31	28.99	27.77	28.88	1,087,768
11 Jan 17	28.52000 +0.23	28.76	28.23	28.40	947,916
10 Jan 17	28.29000 -0.11	28.50	27.87	28.50	1,115,813
09 Jan 17	28.40000 -0.45	28.71	28.20	28.62	970,003
06 Jan 17	28.85000 -0.05	29.22	28.30	28.95	1,849,442
05 Jan 17	28.90000 -0.20	29.26	28.55	28.99	2,658,791
04 Jan 17	29.10000 +0.37	29.26	28.83	28.84	1,018,650
03 Jan 17	28.73000 +0.52	29.25	28.15	28.69	1,327,905
30 Dec 16	28.21000 -0.02	28.66	28.10	28.26	885,830
29 Dec 16	28.23000 -0.02	28.47	28.10	28.24	753,824
28 Dec 16	28.25000 -0.88	29.44	28.14	29.09	1,007,607
27 Dec 16	29.13000 +0.16	29.48	28.92	29.18	867,095
23 Dec 16	28.97000 -0.81	29.88	28.80	29.69	1,176,914
22 Dec 16	29.78000 -0.63	30.62	29.73	30.43	1,348,888
21 Dec 16	30.41000 -0.31	30.85	30.32	30.82	1,194,782
20 Dec 16	30.72000 -0.23	31.63	30.55	31.32	1,515,710
19 Dec 16	30.95000 -0.25	31.31	30.75	31.06	1,690,157
16 Dec 16	31.20000 +0.39	31.25	30.63	31.11	2,542,735
15 Dec 16	30.81000 +0.87	31.41	29.61	29.90	1,950,899
14 Dec 16	29.94000 -1.59	31.50	29.80	31.14	2,051,399
13 Dec 16	31.53000 +0.81	32.12	30.56	31.12	3,305,952
12 Dec 16	30.72000 +0.69	31.94	30.49	30.93	3,688,594
09 Dec 16	30.03000 +0.92	30.03	28.88	29.23	2,361,989
08 Dec 16	29.11000 +1.33	29.23	27.64	27.97	2,304,365
07 Dec 16	27.78000 +0.01	28.23	27.61	27.70	2,038,046
06 Dec 16	27.77000 +0.32	27.86	27.00	27.08	1,181,727
05 Dec 16	27.45000 +0.41	27.98	27.17	27.32	1,967,900
02 Dec 16	27.04000 -0.25	27.87	26.78	27.18	2,473,520
01 Dec 16	27.29000 +0.64	27.35	26.59	27.06	2,275,957
30 Nov 16	26.65000 +1.54	26.87	25.96	26.64	3,404,484
29 Nov 16	25.11000 -0.14	25.37	24.52	24.65	1,186,368
28 Nov 16	25.25000 -0.56	25.96	25.14	25.94	1,142,974
25 Nov 16	25.81000 -0.17	26.13	25.69	25.80	690,147
23 Nov 16	25.98000 +0.08	25.99	25.39	25.68	1,097,755
22 Nov 16	25.90000 -0.12	26.20	25.79	25.90	1,479,700
21 Nov 16	26.02000 +0.94	26.08	25.41	25.60	1,136,341
18 Nov 16	25.08000 -0.14	25.35	24.84	25.29	1,173,921
17 Nov 16	25.22000 -0.23	25.99	24.99	25.70	1,388,597
16 Nov 16	25.45000 +0.05	25.75	25.13	25.16	1,850,105
15 Nov 16	25.40000 +1.08	25.52	24.52	24.52	1,951,369
14 Nov 16	24.32000 +0.92	24.48	23.19	23.33	2,425,626
11 Nov 16	23.40000 -0.67	23.94	23.10	23.82	1,971,660
10 Nov 16	24.07000 +0.67	24.22	23.09	23.26	1,673,734
09 Nov 16	23.40000 +0.65	23.61	22.70	22.76	1,939,224
08 Nov 16	22.75000 -0.50	23.13	22.53	23.06	2,371,510
07 Nov 16	23.25000 +0.05	23.60	22.99	23.58	1,297,346
04 Nov 16	23.20000 -0.88	24.04	23.11	23.97	2,851,981
03 Nov 16	24.08000 -0.17	24.65	23.56	24.44	1,805,267
02 Nov 16	24.25000 +0.07	24.42	23.79	23.79	2,264,351
01 Nov 16	24.18000 +0.38	24.26	23.59	24.04	2,325,540
31 Oct 16	23.80000 -0.21	24.13	23.69	23.73	2,272,616
28 Oct 16	24.01000 -1.44	24.28	22.47	24.28	4,968,350
27 Oct 16	25.45000 -0.08	26.15	25.22	25.81	1,780,545
26 Oct 16	25.53000 -0.33	25.82	25.20	25.55	1,446,102
25 Oct 16	25.86000 -0.79	27.00	25.80	26.47	1,490,513
24 Oct 16	26.65000 -0.66	27.32	26.34	27.31	1,282,257
21 Oct 16	27.31000 +0.28	27.47	26.62	26.84	975,209
20 Oct 16	27.03000 -0.21	27.50	26.75	26.94	1,181,165
19 Oct 16	27.24000 +0.60	27.68	26.88	27.00	1,363,643
18 Oct 16	26.64000 -0.22	27.35	26.42	27.17	1,182,529
17 Oct 16	26.86000 -0.58	27.81	26.78	27.47	1,122,583
14 Oct 16	27.44000 -0.18	27.84	27.35	27.72	807,252
13 Oct 16	27.62000 +0.01	27.72	27.24	27.37	987,563
12 Oct 16	27.61000 -0.47	27.98	27.55	27.87	1,285,020
11 Oct 16	28.08000 -0.28	28.21	27.73	28.10	1,432,000
10 Oct 16	28.36000 +0.54	28.58	28.16	28.24	1,101,115
07 Oct 16	27.82000 +0.05	28.24	27.61	27.83	1,067,162
06 Oct 16	27.77000 -0.21	28.45	27.57	28.10	1,583,248
05 Oct 16	27.98000 +1.13	28.08	27.23	27.29	2,200,854
04 Oct 16	26.85000 -0.22	27.31	26.70	27.15	1,505,990
03 Oct 16	27.07000 -0.44	27.53	26.76	27.51	1,378,832
30 Sep 16	27.51000 +0.31	27.86	27.23	27.60	1,814,343
29 Sep 16	27.20000 +0.62	27.39	26.73	26.73	1,898,801
28 Sep 16	26.58000 +1.77	26.64	24.75	25.03	1,816,959
27 Sep 16	24.81000 -0.29	24.89	24.33	24.81	1,409,296
26 Sep 16	25.10000 -0.09	25.73	25.08	25.43	791,020
23 Sep 16	25.19000 -0.42	26.00	24.90	25.44	1,430,919
22 Sep 16	25.61000 +0.30	25.91	25.49	25.73	1,832,167
21 Sep 16	25.31000 +0.69	25.36	24.83	24.98	1,267,815
20 Sep 16	24.62000 -0.52	25.32	24.62	25.26	1,075,564
19 Sep 16	25.14000 -0.12	25.62	25.00	25.52	1,072,820
16 Sep 16	25.26000 -0.16	25.36	24.76	24.92	3,026,853
15 Sep 16	25.42000 +0.04	25.61	24.74	25.01	2,108,807
14 Sep 16	25.38000 -0.14	26.01	25.19	25.45	1,917,332
13 Sep 16	25.52000 -0.62	25.82	25.13	25.71	2,893,777
12 Sep 16	26.14000 +0.65	26.23	25.10	25.20	1,970,192
09 Sep 16	25.49000 -0.96	26.46	25.34	26.14	1,812,913
08 Sep 16	26.45000 +1.02	26.59	25.49	25.62	1,987,219
07 Sep 16	25.43000 -0.55	26.09	25.33	26.09	2,762,603
06 Sep 16	25.98000 +0.07	26.24	25.68	26.05	2,087,086
02 Sep 16	25.91000 +0.18	26.67	25.85	26.10	2,044,999
01 Sep 16	25.73000 -0.79	26.38	25.50	26.38	2,001,382
31 Aug 16	26.52000 -0.44	27.15	26.30	26.85	2,583,251
30 Aug 16	26.96000 -0.08	27.59	26.89	27.15	882,329
29 Aug 16	27.04000 +0.28	27.16	26.63	26.69	671,540
26 Aug 16	26.76000 -0.20	27.48	26.60	27.13	920,932
25 Aug 16	26.96000 -0.39	27.46	26.76	27.37	1,350,641
24 Aug 16	27.35000 -0.82	27.84	27.22	27.72	1,524,321
23 Aug 16	28.17000 -0.04	28.51	28.08	28.20	1,604,307
22 Aug 16	28.21000 -1.52	29.46	28.16	29.29	1,556,223
19 Aug 16	29.73000 +0.44	29.74	28.86	29.16	2,688,732
18 Aug 16	29.29000 +0.70	29.59	28.66	28.79	984,092
17 Aug 16	28.59000 +0.24	28.68	28.03	28.32	1,271,295
16 Aug 16	28.35000 -0.45	28.99	28.33	28.90	1,400,232
15 Aug 16	28.80000 +0.39	29.18	28.52	28.54	1,010,131
12 Aug 16	28.41000 -0.19	29.19	28.39	28.74	1,967,406
11 Aug 16	28.60000 +0.87	28.68	27.68	27.91	1,256,878
10 Aug 16	27.73000 -0.76	28.62	27.69	28.47	1,073,277
09 Aug 16	28.49000 -0.34	29.17	28.39	29.03	1,066,553
08 Aug 16	28.83000 +0.56	29.05	28.44	28.55	1,405,938
05 Aug 16	28.27000 +0.54	28.48	27.73	27.85	1,858,497
04 Aug 16	27.73000 +0.14	28.07	27.27	27.40	1,117,932
03 Aug 16	27.59000 +0.64	27.70	26.67	26.95	1,357,303
02 Aug 16	26.95000 +0.03	27.50	26.40	27.34	2,038,285
01 Aug 16	26.92000 -0.96	27.86	26.66	27.85	1,952,018
29 Jul 16	27.88000 +0.22	27.94	27.31	27.37	1,375,031
28 Jul 16	27.66000 +0.16	27.89	27.13	27.52	1,593,751
27 Jul 16	27.50000 -0.25	28.08	27.17	27.80	2,011,504
26 Jul 16	27.75000 +0.55	27.79	26.75	27.08	2,128,843
25 Jul 16	27.20000 -1.76	28.53	27.06	28.47	3,142,793
22 Jul 16	28.96000 -0.95	31.00	28.40	30.13	3,224,200
21 Jul 16	29.91000 -0.46	30.94	29.86	30.46	1,785,544
20 Jul 16	30.37000 +0.28	30.47	29.34	29.82	1,143,528
19 Jul 16	30.09000 -0.50	30.35	29.79	30.30	773,311
18 Jul 16	30.59000 -0.30	30.83	30.06	30.62	1,012,487
15 Jul 16	30.89000 -0.13	31.28	30.56	31.28	918,981
14 Jul 16	31.02000 +0.30	31.36	30.71	31.06	1,033,349
13 Jul 16	30.72000 -0.50	31.54	29.94	31.22	2,042,846
12 Jul 16	31.22000 +1.78	31.55	30.20	30.44	1,579,835
11 Jul 16	29.44000 -0.34	30.31	29.29	29.98	1,201,881
08 Jul 16	29.78000 +0.43	30.46	29.65	29.74	976,671
07 Jul 16	29.35000 -0.07	30.52	29.23	29.64	2,188,533
06 Jul 16	29.42000 +0.22	29.44	28.52	28.91	1,583,106
05 Jul 16	29.20000 -1.25	30.31	28.35	29.96	1,703,881
01 Jul 16	30.45000 +0.59	31.07	29.84	29.88	1,432,105
30 Jun 16	29.86000 +0.34	30.27	29.32	29.48	1,804,463
29 Jun 16	29.52000 +0.90	29.75	28.45	28.72	1,888,740
28 Jun 16	28.62000 -0.03	29.47	28.36	29.32	2,469,705
27 Jun 16	28.65000 -1.67	30.18	28.53	29.80	1,444,859
24 Jun 16	30.32000 -1.70	31.08	30.28	30.71	1,660,891
23 Jun 16	32.02000 +0.65	32.30	31.65	31.89	754,850
22 Jun 16	31.37000 -0.08	31.52	30.76	31.14	2,232,657
21 Jun 16	31.45000 -0.13	31.79	30.93	31.55	1,350,734
20 Jun 16	31.58000 -0.28	32.70	31.53	32.41	994,652
17 Jun 16	31.86000 +0.79	32.33	31.30	31.36	2,871,147
16 Jun 16	31.07000 -0.58	31.47	30.54	31.21	1,618,596
15 Jun 16	31.65000 +0.00	32.57	31.11	31.49	1,319,189
14 Jun 16	31.65000 -0.15	32.39	31.30	32.18	2,034,902
13 Jun 16	31.80000 -0.87	32.85	31.75	32.41	1,980,401
10 Jun 16	32.67000 -0.91	33.31	32.55	32.99	1,817,679
09 Jun 16	33.58000 -1.48	34.55	33.49	34.24	1,642,213
08 Jun 16	35.06000 +0.14	35.83	34.80	35.30	1,064,176
07 Jun 16	34.92000 +0.50	35.26	33.79	34.60	1,517,956
06 Jun 16	34.42000 +2.30	34.53	32.35	32.57	1,557,529
03 Jun 16	32.12000 -0.32	32.92	31.95	32.45	871,206
02 Jun 16	32.44000 -0.78	32.93	31.65	32.90	2,184,786
01 Jun 16	33.22000 +0.16	33.34	32.06	32.63	2,170,470
31 May 16	33.06000 -0.45	33.90	32.94	33.55	7,004,272
27 May 16	33.51000 +0.47	33.60	32.81	33.00	1,097,698
26 May 16	33.04000 +0.02	33.45	32.81	33.27	1,157,259
25 May 16	33.02000 +0.92	33.18	31.80	32.11	1,777,291
24 May 16	32.10000 -0.94	33.33	32.01	33.09	1,813,005
23 May 16	33.04000 -0.23	33.46	32.34	32.84	957,162
20 May 16	33.27000 +1.21	33.63	31.97	32.29	1,428,452
19 May 16	32.06000 +0.50	32.44	31.00	31.31	1,584,350
18 May 16	31.56000 -1.42	33.45	31.38	32.86	1,517,280
17 May 16	32.98000 +0.66	33.52	32.33	32.33	807,218
16 May 16	32.32000 +0.81	32.73	31.89	32.01	1,098,947
13 May 16	31.51000 -1.02	32.84	31.29	32.29	1,756,827
12 May 16	32.53000 -0.53	33.89	32.04	33.28	1,437,672
11 May 16	33.06000 +0.09	33.71	32.52	32.80	1,159,545
10 May 16	32.97000 +0.64	33.04	32.28	32.48	1,104,554
09 May 16	32.33000 -1.90	33.92	31.92	33.80	1,327,694
06 May 16	34.23000 +0.55	34.68	33.08	33.26	1,346,787
05 May 16	33.68000 -0.04	34.47	33.31	34.44	1,592,936
04 May 16	33.72000 -1.13	35.06	33.57	34.85	1,224,094
03 May 16	34.85000 -1.52	36.21	34.64	35.77	1,366,670
02 May 16	36.37000 -0.28	36.92	35.84	36.71	2,009,281
29 Apr 16	36.65000 +1.42	36.78	35.43	35.89	1,785,147
28 Apr 16	35.23000 +0.58	36.27	33.95	34.35	2,230,633
27 Apr 16	34.65000 +2.14	35.49	32.53	32.53	2,270,936
26 Apr 16	32.51000 -1.22	33.43	31.62	33.39	2,580,209
25 Apr 16	33.73000 -1.42	35.31	33.36	34.88	1,504,530
22 Apr 16	35.15000 +1.97	35.33	33.06	33.25	1,798,556
21 Apr 16	33.18000 -0.63	34.29	32.98	33.82	1,260,728
20 Apr 16	33.81000 -0.26	34.35	33.18	33.82	1,272,866
19 Apr 16	34.07000 +1.15	34.51	32.97	33.09	1,693,910
18 Apr 16	32.92000 +0.43	33.25	31.40	31.62	1,099,076
15 Apr 16	32.49000 -0.48	32.88	31.86	32.84	859,138
14 Apr 16	32.97000 -0.83	33.99	32.79	33.88	925,331
13 Apr 16	33.80000 +0.77	34.32	32.82	33.15	1,247,374
12 Apr 16	33.03000 +1.46	33.31	31.57	31.83	1,287,455
11 Apr 16	31.57000 -0.05	32.26	31.49	31.69	1,154,468
08 Apr 16	31.62000 +0.96	32.50	31.27	31.27	967,211
07 Apr 16	30.66000 -0.21	31.47	30.17	30.74	1,920,451
06 Apr 16	30.87000 +0.08	31.72	30.15	31.25	1,822,802
05 Apr 16	30.79000 -0.71	31.36	30.26	31.17	2,575,800
04 Apr 16	31.50000 -0.52	32.24	31.15	31.77	1,103,077
01 Apr 16	32.02000 -1.22	32.78	31.42	32.55	1,506,811
31 Mar 16	33.24000 +0.52	33.42	32.65	32.65	1,113,849
30 Mar 16	32.72000 -0.49	33.74	31.89	33.64	1,724,444
29 Mar 16	33.21000 +0.27	33.23	31.90	32.51	1,107,737
28 Mar 16	32.94000 -0.43	33.55	32.64	33.46	1,197,173
24 Mar 16	33.37000 +0.34	33.60	32.12	32.35	1,596,479
23 Mar 16	33.03000 -0.57	33.57	32.93	33.36	1,027,781
22 Mar 16	33.60000 -0.50	34.23	33.30	33.51	1,222,334
21 Mar 16	34.10000 +0.26	34.20	33.35	33.58	1,243,499
18 Mar 16	33.84000 -0.37	34.76	33.35	34.38	2,890,958
17 Mar 16	34.21000 +2.45	34.40	31.77	32.15	2,449,301
16 Mar 16	31.76000 +0.40	32.08	31.14	31.60	2,206,162
15 Mar 16	31.36000 -0.42	31.47	30.56	31.33	1,580,317
14 Mar 16	31.78000 -0.63	32.27	31.50	32.02	2,010,853
11 Mar 16	32.41000 +3.80	32.95	29.98	30.71	4,113,929
10 Mar 16	28.61000 -0.07	28.73	27.56	28.55	1,377,228
09 Mar 16	28.68000 -0.35	29.48	28.44	29.31	1,488,291
08 Mar 16	29.03000 -2.19	31.14	28.97	31.06	1,261,699
07 Mar 16	31.22000 +1.37	31.36	29.63	29.83	3,072,005
04 Mar 16	29.85000 +0.53	30.40	29.37	29.59	3,160,206
03 Mar 16	29.32000 +1.19	29.53	27.95	28.07	1,923,883
02 Mar 16	28.13000 +0.66	28.15	26.72	27.23	2,233,518
01 Mar 16	27.47000 -0.15	28.27	27.46	27.85	1,866,152
29 Feb 16	27.62000 +0.37	27.92	27.12	27.35	1,475,513
26 Feb 16	27.25000 +1.09	27.65	26.68	26.77	1,588,381
25 Feb 16	26.16000 -0.59	27.03	25.42	26.86	1,480,272
24 Feb 16	26.75000 -0.69	27.16	25.78	26.89	2,414,381
23 Feb 16	27.44000 -0.99	28.62	27.40	28.39	1,437,980
22 Feb 16	28.43000 +0.32	28.96	28.37	28.75	1,426,364
19 Feb 16	28.11000 +0.21	28.15	27.25	27.36	2,354,211
18 Feb 16	27.90000 +0.91	28.09	27.00	27.24	2,723,315
17 Feb 16	26.99000 +0.44	27.39	26.55	26.70	2,041,186
16 Feb 16	26.55000 -0.57	27.67	26.37	27.38	1,939,614
12 Feb 16	27.12000 +0.34	27.22	25.33	26.24	3,924,977
11 Feb 16	26.78000 -1.28	28.83	25.64	28.60	6,022,831
10 Feb 16	28.06000 -0.53	29.00	27.94	28.70	2,841,698
09 Feb 16	28.59000 -0.74	29.58	27.95	28.91	2,083,023
08 Feb 16	29.33000 -0.47	29.82	28.99	29.25	2,877,894
05 Feb 16	29.80000 -0.03	30.53	29.58	29.58	4,634,088
04 Feb 16	29.83000 -0.20	30.94	29.63	30.02	3,919,643
03 Feb 16	30.03000 -0.73	31.06	29.36	31.02	4,074,037
02 Feb 16	30.76000 -1.24	31.07	30.18	31.07	2,234,415
01 Feb 16	32.00000 -1.85	33.47	31.16	33.17	3,019,428
29 Jan 16	33.85000 +0.71	33.88	32.50	33.38	2,887,825
28 Jan 16	33.14000 -0.47	35.17	32.88	34.70	1,609,861
27 Jan 16	33.61000 +0.79	34.79	32.47	32.73	1,883,956
26 Jan 16	32.82000 +1.70	32.86	31.30	31.61	1,788,822
25 Jan 16	31.12000 -2.42	32.85	30.54	32.82	2,415,308
22 Jan 16	33.54000 +0.28	34.62	33.04	34.37	1,533,273
21 Jan 16	33.26000 +1.09	33.85	31.53	32.04	1,923,660
20 Jan 16	32.17000 -0.13	32.59	31.15	32.25	2,305,662
19 Jan 16	32.30000 -0.03	32.98	31.77	32.54	1,924,108
15 Jan 16	32.33000 -0.46	32.38	30.48	31.42	1,638,521
14 Jan 16	32.79000 +0.70	33.38	31.92	32.45	1,668,655
13 Jan 16	32.09000 -1.15	33.94	31.97	33.76	1,170,346
12 Jan 16	33.24000 +0.03	34.00	32.08	33.59	1,601,087
11 Jan 16	33.21000 -0.69	34.12	32.97	34.01	1,871,072
08 Jan 16	33.90000 -0.46	34.75	33.58	34.68	2,082,987
07 Jan 16	34.36000 -1.44	35.54	34.21	35.54	1,523,261
06 Jan 16	35.80000 -1.99	37.28	35.51	36.67	1,131,217
05 Jan 16	37.79000 -0.99	38.80	37.52	38.76	1,341,450
04 Jan 16	38.78000 +1.26	39.04	37.20	37.45	1,423,257
31 Dec 15	37.52000 +0.07	37.91	37.14	37.25	723,542
30 Dec 15	37.45000 -0.71	38.22	37.25	37.75	695,878
29 Dec 15	38.16000 -0.23	39.50	37.66	39.50	800,305
28 Dec 15	38.39000 -0.69	38.77	37.99	38.63	615,745
24 Dec 15	39.08000 -0.75	40.02	39.06	39.88	225,713
23 Dec 15	39.83000 +1.97	39.85	38.42	38.42	900,338
22 Dec 15	37.86000 +0.74	38.12	37.15	37.21	652,634
21 Dec 15	37.12000 +0.01	38.57	36.87	37.50	990,319
18 Dec 15	37.11000 -0.57	38.50	37.09	37.70	2,055,071
17 Dec 15	37.68000 -0.10	38.35	37.36	37.70	1,457,270
16 Dec 15	37.78000 -0.90	39.08	37.38	38.20	1,252,264
15 Dec 15	38.68000 +1.08	39.07	37.30	37.30	1,308,762
14 Dec 15	37.60000 -0.44	38.20	36.90	37.97	1,191,773
11 Dec 15	38.04000 -2.21	39.84	37.93	39.84	1,051,782
10 Dec 15	40.25000 +0.27	40.71	39.59	39.86	889,715
09 Dec 15	39.98000 +0.14	40.87	39.44	40.33	823,555
08 Dec 15	39.84000 +0.38	40.59	38.62	38.84	1,376,344
07 Dec 15	39.46000 -2.21	40.62	39.04	40.35	1,353,223
04 Dec 15	41.67000 +0.04	41.91	40.60	41.05	1,119,194
03 Dec 15	41.63000 -0.46	42.76	41.33	42.57	1,823,289
02 Dec 15	42.09000 -1.31	43.34	41.88	43.07	1,600,322
01 Dec 15	43.40000 -0.34	44.10	42.93	43.75	967,558
30 Nov 15	43.74000 +0.67	44.39	43.48	43.52	905,545
27 Nov 15	43.07000 -1.26	44.23	42.90	43.98	389,783
25 Nov 15	44.33000 +0.12	45.12	43.37	43.86	700,171
24 Nov 15	44.21000 +0.22	44.82	43.84	44.00	1,185,611
23 Nov 15	43.99000 +0.24	44.05	42.87	43.60	921,336
20 Nov 15	43.75000 -0.63	44.85	43.04	44.38	736,856
19 Nov 15	44.38000 -0.98	45.35	44.15	44.93	835,642
18 Nov 15	45.36000 +1.40	45.69	44.38	44.57	953,773
17 Nov 15	43.96000 -0.77	44.89	43.60	44.55	1,003,204
16 Nov 15	44.73000 +1.40	44.91	43.13	43.20	1,273,268
13 Nov 15	43.33000 -0.04	43.80	42.40	43.49	1,050,153
12 Nov 15	43.37000 -0.22	45.34	42.66	43.50	1,550,406
11 Nov 15	43.59000 -1.03	44.92	43.24	44.60	1,366,909
10 Nov 15	44.62000 +0.85	44.62	43.56	43.76	1,268,487
09 Nov 15	43.77000 -0.51	44.54	43.13	44.24	849,892
06 Nov 15	44.28000 -0.06	44.68	43.03	44.13	852,310
05 Nov 15	44.34000 -0.90	45.38	44.04	45.02	794,520
04 Nov 15	45.24000 -0.64	46.42	45.03	45.86	884,642
03 Nov 15	45.88000 +1.33	46.20	44.60	44.60	1,450,954
02 Nov 15	44.55000 +2.53	44.96	41.68	41.73	1,818,518
30 Oct 15	42.02000 -0.11	42.10	40.63	41.71	1,799,608
29 Oct 15	42.13000 -2.17	44.24	42.08	44.05	2,268,836
28 Oct 15	44.30000 +0.62	44.98	42.88	44.10	2,346,138
27 Oct 15	43.68000 -0.88	44.69	43.24	43.81	782,114
26 Oct 15	44.56000 -1.75	46.35	44.50	46.17	813,672
23 Oct 15	46.31000 -0.43	47.10	45.86	46.38	920,812
22 Oct 15	46.74000 +0.82	47.45	46.14	46.43	540,483
21 Oct 15	45.92000 -0.88	46.78	45.80	46.57	683,402
20 Oct 15	46.80000 +0.82	46.97	45.63	45.81	721,328
19 Oct 15	45.98000 -1.11	47.05	45.70	46.60	759,835
16 Oct 15	47.09000 -0.49	47.99	46.43	47.55	1,368,456
15 Oct 15	47.58000 +1.57	47.74	45.58	46.08	1,196,118
14 Oct 15	46.01000 +0.23	46.24	45.32	45.92	834,169
13 Oct 15	45.78000 -0.60	46.71	45.57	45.80	622,123
12 Oct 15	46.38000 -1.18	47.56	45.79	47.56	677,071
09 Oct 15	47.56000 +0.24	48.11	46.43	47.87	626,632
08 Oct 15	47.32000 +1.85	47.63	44.73	45.33	1,131,895
07 Oct 15	45.47000 +0.19	46.66	44.49	45.85	1,344,559
06 Oct 15	45.28000 +0.80	45.94	44.44	44.89	1,346,141
05 Oct 15	44.48000 +1.60	44.94	43.19	43.19	1,378,682
02 Oct 15	42.88000 +3.53	42.98	38.62	38.90	2,550,883
01 Oct 15	39.35000 +0.07	40.27	38.56	39.85	1,336,381
30 Sep 15	39.28000 +0.03	39.88	38.90	39.55	987,009
29 Sep 15	39.25000 -0.01	39.81	38.50	39.51	1,167,742
28 Sep 15	39.26000 -0.63	39.74	39.10	39.43	981,101
25 Sep 15	39.89000 +0.06	40.27	39.42	40.11	806,220
24 Sep 15	39.83000 -0.14	40.52	39.52	39.75	1,433,039
23 Sep 15	39.97000 -0.84	41.21	39.87	40.88	1,010,564
22 Sep 15	40.81000 -0.01	41.26	40.08	40.11	941,239
21 Sep 15	40.82000 +0.28	41.73	40.66	40.93	1,076,385
18 Sep 15	40.54000 -1.98	41.79	40.51	41.69	1,934,556
17 Sep 15	42.52000 -0.04	43.45	41.43	42.33	1,346,128
16 Sep 15	42.56000 +1.27	42.86	41.37	41.48	1,219,308
15 Sep 15	41.29000 +1.11	41.33	40.23	40.31	876,815
14 Sep 15	40.18000 -0.13	40.22	39.63	40.12	936,014
11 Sep 15	40.31000 -0.64	40.60	39.47	40.00	1,145,618
10 Sep 15	40.95000 +0.20	41.46	40.06	40.85	1,396,749
09 Sep 15	40.75000 -2.08	43.67	40.60	43.46	1,951,857
08 Sep 15	42.83000 +1.17	43.08	41.52	42.00	2,607,725
04 Sep 15	41.66000 +0.43	41.95	40.50	40.69	2,051,614
03 Sep 15	41.23000 +0.41	41.72	40.43	40.94	1,467,554
02 Sep 15	40.82000 +0.01	41.43	39.59	41.40	2,435,078
01 Sep 15	40.81000 -3.01	43.21	40.40	42.65	3,801,364
31 Aug 15	43.82000 +0.57	44.39	42.62	42.82	2,692,537
28 Aug 15	43.25000 +1.04	43.47	41.27	41.55	2,484,926
27 Aug 15	42.21000 +2.02	42.31	40.32	41.15	2,595,610
26 Aug 15	40.19000 +3.13	40.29	37.64	37.96	2,901,664
25 Aug 15	37.06000 -0.64	39.20	37.06	39.20	1,601,227
24 Aug 15	37.70000 -2.05	39.05	37.00	37.96	2,361,279
21 Aug 15	39.75000 +0.52	40.18	38.92	39.31	2,077,581
20 Aug 15	39.23000 -0.77	40.53	39.18	39.79	1,300,707
19 Aug 15	40.00000 -0.84	40.96	39.66	40.54	1,242,333
18 Aug 15	40.84000 -0.66	41.46	40.40	41.41	1,825,331
17 Aug 15	41.50000 -0.66	42.03	41.27	41.83	1,906,138
14 Aug 15	42.16000 -0.62	43.38	41.96	42.67	2,727,075
13 Aug 15	42.78000 -0.83	43.40	42.50	43.20	1,408,841
12 Aug 15	43.61000 +0.77	43.65	42.43	42.57	1,318,961
11 Aug 15	42.84000 -0.23	42.87	41.77	42.13	1,756,138
10 Aug 15	43.07000 +1.59	43.07	41.34	41.51	1,108,159
07 Aug 15	41.48000 -0.33	42.42	41.29	41.42	1,326,060
06 Aug 15	41.81000 +0.73	42.04	40.39	40.88	1,602,899
05 Aug 15	41.08000 +1.09	41.63	40.55	40.55	1,640,312
04 Aug 15	39.99000 +0.14	40.92	39.63	40.22	1,397,133
03 Aug 15	39.85000 -0.17	40.48	39.31	39.67	1,268,501
31 Jul 15	40.02000 -0.89	41.16	39.97	40.63	1,572,659
30 Jul 15	40.91000 -0.39	41.41	40.51	41.29	1,971,177
29 Jul 15	41.30000 +1.77	41.38	38.90	39.44	2,776,131
28 Jul 15	39.53000 +1.00	39.71	38.29	38.98	1,414,267
27 Jul 15	38.53000 -0.60	39.16	37.85	38.54	1,590,235
24 Jul 15	39.13000 -0.02	39.38	38.57	39.01	2,219,390
23 Jul 15	39.15000 +0.33	40.45	38.29	39.21	2,483,584
22 Jul 15	38.82000 -1.40	40.14	37.92	39.76	4,375,676
21 Jul 15	40.22000 -0.98	41.95	40.13	41.24	2,482,917
20 Jul 15	41.20000 -0.67	41.97	41.15	41.97	1,179,626
17 Jul 15	41.87000 -0.90	42.71	41.69	42.68	1,124,799
16 Jul 15	42.77000 -0.29	43.54	42.70	43.38	873,550
15 Jul 15	43.06000 -1.86	44.86	43.03	44.63	1,013,521
14 Jul 15	44.92000 +0.14	45.71	44.66	44.89	815,741
13 Jul 15	44.78000 +0.48	45.10	44.18	44.38	994,859
10 Jul 15	44.30000 -0.45	45.29	44.26	45.25	1,226,165
09 Jul 15	44.75000 -0.06	45.94	44.73	45.53	1,170,120
08 Jul 15	44.81000 -1.46	46.21	44.46	45.86	941,250
07 Jul 15	46.27000 +0.81	46.43	44.57	45.43	1,557,376
06 Jul 15	45.46000 -0.83	46.24	45.22	45.26	1,859,243
02 Jul 15	46.29000 +0.28	46.86	46.12	46.30	1,033,882
01 Jul 15	46.01000 -0.58	46.82	45.39	46.82	1,403,128
30 Jun 15	46.59000 +0.45	46.70	46.05	46.55	1,179,595
29 Jun 15	46.14000 -1.25	47.07	46.14	46.72	1,273,404
26 Jun 15	47.39000 -0.12	47.54	46.94	47.39	2,626,063
25 Jun 15	47.51000 -0.08	47.69	47.28	47.53	940,285
24 Jun 15	47.59000 +0.32	47.83	46.96	47.12	855,265
23 Jun 15	47.27000 +0.06	47.39	46.89	47.11	903,481
22 Jun 15	47.21000 +0.57	47.32	46.51	46.88	1,214,697
19 Jun 15	46.64000 -1.29	47.91	46.46	47.60	1,840,724
18 Jun 15	47.93000 -1.04	49.32	47.88	49.19	1,278,539
17 Jun 15	48.97000 -0.24	50.18	48.95	49.56	716,426
16 Jun 15	49.21000 +0.21	49.33	48.92	49.11	450,610
15 Jun 15	49.00000 -0.55	49.13	48.58	48.96	772,150
12 Jun 15	49.55000 -0.93	50.36	49.49	50.10	935,723
11 Jun 15	50.48000 -0.14	50.63	50.12	50.60	674,341
10 Jun 15	50.62000 +0.98	51.00	50.32	50.42	583,031
09 Jun 15	49.64000 +0.19	50.10	49.42	50.01	1,185,129
08 Jun 15	49.45000 -0.51	50.10	49.18	49.79	1,583,075
05 Jun 15	49.96000 +0.41	50.14	49.05	49.34	2,144,219
04 Jun 15	49.55000 -1.28	50.43	49.38	50.43	1,239,655
03 Jun 15	50.83000 -0.33	51.81	50.71	51.12	536,058
02 Jun 15	51.16000 +0.14	51.88	51.02	51.13	788,456
01 Jun 15	51.02000 +0.22	51.11	50.19	50.82	1,061,642
29 May 15	50.80000 -0.38	51.63	50.80	51.27	675,037
28 May 15	51.18000 -0.94	52.19	50.84	51.97	597,430
27 May 15	52.12000 +0.02	52.54	51.37	51.70	903,880
26 May 15	52.10000 -0.99	53.24	51.88	52.49	1,455,200
22 May 15	53.09000 -0.31	53.77	52.70	53.06	1,070,701
21 May 15	53.40000 +1.21	53.54	52.57	52.57	838,319
20 May 15	52.19000 +0.14	52.52	51.73	52.42	624,846
19 May 15	52.05000 -1.13	52.83	51.44	52.54	1,276,097
18 May 15	53.18000 +0.44	53.25	52.38	52.75	729,502
15 May 15	52.74000 -0.67	53.24	52.39	53.15	895,641
14 May 15	53.41000 +0.30	53.87	52.95	53.29	805,018
13 May 15	53.11000 -0.80	54.48	52.95	54.30	1,708,238
12 May 15	53.91000 +0.34	54.48	53.32	53.70	754,336
11 May 15	53.57000 -0.43	54.03	52.85	54.00	810,183
08 May 15	54.00000 +0.84	54.08	52.57	53.63	937,300
07 May 15	53.16000 -1.35	54.09	52.73	54.03	1,195,476
06 May 15	54.51000 +0.57	55.00	53.97	54.87	835,096
05 May 15	53.94000 -0.51	55.95	53.76	54.89	937,323
04 May 15	54.45000 -0.55	55.26	54.35	55.10	605,340
01 May 15	55.00000 -0.11	55.51	54.33	55.16	999,129
30 Apr 15	55.11000 +0.46	55.73	54.15	54.88	1,365,592
29 Apr 15	54.65000 +0.10	55.19	53.50	53.66	1,762,182
28 Apr 15	54.55000 -1.22	55.98	54.47	55.49	1,451,140
27 Apr 15	55.77000 +1.67	55.95	53.80	53.80	1,573,453
24 Apr 15	54.10000 -1.47	55.28	53.94	55.26	2,135,860
23 Apr 15	55.57000 -1.59	56.72	54.67	56.72	2,943,729
22 Apr 15	57.16000 +2.02	57.26	54.76	55.29	1,600,168
21 Apr 15	55.14000 -2.12	57.14	54.39	57.07	2,049,486
20 Apr 15	57.26000 +0.45	57.86	56.75	56.75	1,463,591
17 Apr 15	56.81000 -1.65	58.71	56.53	58.71	1,242,582
16 Apr 15	58.46000 -0.66	59.58	58.07	58.77	1,621,265
15 Apr 15	59.12000 +2.26	59.65	57.08	57.35	1,159,314
14 Apr 15	56.86000 +1.13	57.45	55.86	56.06	843,802
13 Apr 15	55.73000 -2.02	57.91	55.60	57.78	1,336,008
10 Apr 15	57.75000 +0.99	57.76	56.34	56.93	986,924
09 Apr 15	56.76000 +1.21	57.02	55.56	55.72	1,117,875
08 Apr 15	55.55000 +0.01	56.28	55.20	55.83	916,600
07 Apr 15	55.54000 -0.41	56.77	55.49	55.86	861,020
06 Apr 15	55.95000 +1.36	56.42	54.73	54.85	1,003,789
02 Apr 15	54.59000 +0.09	55.21	53.92	54.44	1,016,318
01 Apr 15	54.50000 +0.57	54.94	53.68	54.31	1,125,301
31 Mar 15	53.93000 +0.15	54.10	53.17	53.51	1,020,340
30 Mar 15	53.78000 +0.19	54.29	53.45	53.59	1,140,403
27 Mar 15	53.59000 +0.05	53.65	52.56	53.23	848,765
26 Mar 15	53.54000 +0.05	54.49	53.35	54.25	843,631
25 Mar 15	53.49000 +0.93	53.83	52.92	53.06	705,281
24 Mar 15	52.56000 -0.10	52.94	52.04	52.94	882,510
23 Mar 15	52.66000 +0.13	53.54	52.63	52.67	937,402
20 Mar 15	52.53000 -0.31	53.50	52.43	53.35	2,676,744
19 Mar 15	52.84000 +0.04	53.19	51.86	52.48	2,545,345
18 Mar 15	52.80000 +2.82	53.14	49.63	49.72	2,293,414
17 Mar 15	49.98000 +1.30	50.10	48.37	48.55	2,651,393
16 Mar 15	48.68000 -0.66	49.34	48.45	49.34	2,515,957
13 Mar 15	49.34000 -1.62	50.47	48.86	50.47	2,128,025
12 Mar 15	50.96000 -1.05	52.20	50.91	52.20	1,200,063
11 Mar 15	52.01000 +0.01	52.24	51.46	52.17	1,181,973
10 Mar 15	52.00000 -0.66	52.39	51.35	52.19	2,153,471
09 Mar 15	52.66000 +0.14	53.43	52.29	52.54	1,694,636
06 Mar 15	52.52000 -0.97	53.86	52.40	53.03	2,017,139
05 Mar 15	53.49000 -0.41	54.14	53.20	53.83	1,003,540
04 Mar 15	53.90000 +0.08	53.93	53.25	53.74	1,063,177
03 Mar 15	53.82000 -0.35	54.60	53.73	54.23	1,311,484
02 Mar 15	54.17000 -0.36	54.44	53.02	54.44	1,977,789
27 Feb 15	54.53000 +0.49	55.25	54.29	54.37	2,056,219
26 Feb 15	54.04000 -0.03	54.42	53.37	53.68	1,621,874
25 Feb 15	54.07000 +0.34	54.12	53.19	53.57	1,563,521
24 Feb 15	53.73000 +0.49	53.76	52.65	53.54	1,399,108
23 Feb 15	53.24000 +0.61	53.75	52.08	52.28	1,408,570
20 Feb 15	52.63000 +0.23	52.68	51.92	52.20	1,841,689
19 Feb 15	52.40000 +0.33	52.79	50.33	50.34	1,693,927
18 Feb 15	52.07000 +0.11	52.86	51.28	51.43	1,883,840
17 Feb 15	51.96000 +1.49	51.96	49.92	50.40	1,885,209
13 Feb 15	50.47000 +0.59	50.83	49.37	50.72	2,948,324
12 Feb 15	49.88000 -4.58	52.00	49.15	52.00	6,344,850
11 Feb 15	54.46000 -0.31	54.84	53.96	53.96	1,928,305
10 Feb 15	54.77000 -0.88	55.79	54.10	55.65	904,971
09 Feb 15	55.65000 -0.19	56.37	55.51	55.91	846,504
06 Feb 15	55.84000 +0.22	56.32	54.90	55.90	1,383,850
05 Feb 15	55.62000 +1.65	56.46	54.11	54.75	1,301,319
04 Feb 15	53.97000 -1.64	55.17	53.79	54.62	2,529,456
03 Feb 15	55.61000 +1.21	56.56	54.66	55.24	1,884,037
02 Feb 15	54.40000 +2.04	54.44	52.57	53.05	1,769,708
30 Jan 15	52.36000 +1.08	53.29	50.54	50.92	1,531,116
29 Jan 15	51.28000 +0.08	51.99	50.01	51.50	1,278,088
28 Jan 15	51.20000 -2.24	53.23	51.00	53.09	1,162,162
27 Jan 15	53.44000 -0.14	53.97	52.75	53.09	1,013,356
26 Jan 15	53.58000 +1.23	53.90	52.20	52.48	1,128,731
23 Jan 15	52.35000 -1.13	53.88	52.33	53.20	1,224,515
22 Jan 15	53.48000 -0.70	54.69	53.01	54.67	1,021,984
21 Jan 15	54.18000 +0.88	54.48	53.09	53.57	1,331,125
20 Jan 15	53.30000 -0.69	53.70	52.59	53.68	1,014,174
16 Jan 15	53.99000 +3.08	54.05	51.12	51.12	1,629,386
15 Jan 15	50.91000 -2.08	54.05	50.81	53.71	1,837,909
14 Jan 15	52.99000 -0.76	54.00	52.17	53.18	2,151,264
13 Jan 15	53.75000 +0.08	54.61	53.09	53.79	1,494,337
12 Jan 15	53.67000 -1.93	54.86	53.08	54.33	1,326,047
09 Jan 15	55.60000 -0.85	56.68	54.88	56.45	1,005,531
08 Jan 15	56.45000 +0.69	56.62	55.60	56.23	1,833,025
07 Jan 15	55.76000 +0.08	56.96	55.41	56.36	1,316,780
06 Jan 15	55.68000 -1.28	57.10	55.13	56.60	1,930,797
05 Jan 15	56.96000 -1.89	58.00	56.61	57.73	1,475,246
02 Jan 15	58.85000 +0.04	59.37	57.87	58.86	982,375
31 Dec 14	58.81000 -0.27	59.70	58.26	58.59	836,121
30 Dec 14	59.08000 -0.85	60.07	58.99	59.91	643,766
29 Dec 14	59.93000 +0.32	60.46	59.77	59.88	949,010
26 Dec 14	59.61000 +0.36	60.52	59.37	59.66	973,591
24 Dec 14	59.25000 -0.20	59.54	58.48	59.00	1,032,700
23 Dec 14	59.45000 +0.48	60.18	59.22	59.71	1,526,884
22 Dec 14	58.97000 +0.00	59.21	57.93	58.62	1,652,421
19 Dec 14	58.97000 +0.30	59.28	58.02	58.99	4,278,497
18 Dec 14	58.67000 -0.17	60.19	57.48	60.00	2,408,636
17 Dec 14	58.84000 +0.38	60.07	58.30	58.76	2,230,892
16 Dec 14	58.46000 +0.97	59.72	56.58	57.00	2,680,181
15 Dec 14	57.49000 -1.35	59.44	57.48	59.16	2,060,845
12 Dec 14	58.84000 -1.64	60.51	58.79	59.77	1,590,663
11 Dec 14	60.48000 -0.23	62.30	60.12	60.70	1,807,339
10 Dec 14	60.71000 -2.19	62.15	60.41	61.74	1,557,164
09 Dec 14	62.90000 +0.96	63.06	60.80	61.06	1,610,834
08 Dec 14	61.94000 -3.33	64.71	61.83	64.03	2,160,284
05 Dec 14	65.27000 -0.36	66.20	64.46	66.06	1,871,788
04 Dec 14	65.63000 +0.67	66.25	63.78	64.29	2,047,153
03 Dec 14	64.96000 +1.72	65.31	63.24	63.25	1,644,427
02 Dec 14	63.24000 +0.79	63.85	61.43	62.36	1,872,167
01 Dec 14	62.45000 -0.26	63.39	61.82	62.47	2,144,714
28 Nov 14	62.71000 -5.58	64.91	60.43	63.58	1,739,675
26 Nov 14	68.29000 -1.28	69.09	67.62	69.07	1,196,355
25 Nov 14	69.57000 -1.05	70.50	69.06	70.50	1,568,708
24 Nov 14	70.62000 +0.59	70.95	69.94	70.01	1,409,103
21 Nov 14	70.03000 +1.80	70.04	69.05	69.47	1,117,262
20 Nov 14	68.23000 +0.42	68.91	67.41	67.79	1,156,100
19 Nov 14	67.81000 -0.36	68.15	66.92	67.93	1,383,065
18 Nov 14	68.17000 -0.53	69.44	67.90	68.67	771,493
17 Nov 14	68.70000 -0.34	69.64	68.58	68.89	1,334,270
14 Nov 14	69.04000 -0.22	70.29	68.75	69.62	1,023,562
13 Nov 14	69.26000 -0.94	70.70	67.70	69.85	1,248,589
12 Nov 14	70.20000 -0.95	71.22	69.85	70.45	1,367,965
11 Nov 14	71.15000 +1.42	71.19	68.91	69.90	1,478,074
10 Nov 14	69.73000 -1.60	72.10	69.43	71.30	1,939,259
07 Nov 14	71.33000 +1.43	72.19	69.74	69.85	2,105,834
06 Nov 14	69.90000 +1.24	69.96	67.68	68.49	882,191
05 Nov 14	68.66000 +1.33	69.34	67.15	67.92	900,663
04 Nov 14	67.33000 -1.34	68.49	66.72	68.22	1,730,041
03 Nov 14	68.67000 -1.60	71.04	68.49	70.05	1,469,673
31 Oct 14	70.27000 +1.01	70.37	67.56	67.84	2,465,583
30 Oct 14	69.26000 +3.05	70.70	67.70	69.85	2,337,784
29 Oct 14	66.21000 +0.11	67.44	65.17	66.85	2,976,130
28 Oct 14	66.10000 +2.17	66.18	63.28	63.90	1,155,926
27 Oct 14	63.93000 -1.51	64.28	62.91	64.26	1,559,871
24 Oct 14	65.44000 -0.06	65.49	64.40	65.41	657,316
23 Oct 14	65.50000 +1.83	66.10	63.82	64.34	2,063,621
22 Oct 14	63.67000 -1.79	66.32	63.60	65.46	913,642
21 Oct 14	65.46000 +1.76	65.50	64.17	64.28	1,045,361
20 Oct 14	63.70000 +1.06	64.10	62.32	62.80	1,214,538
17 Oct 14	62.64000 -0.33	64.47	62.15	64.15	1,997,426
16 Oct 14	62.97000 +0.69	63.64	60.65	60.86	1,703,466
15 Oct 14	62.28000 +2.57	62.73	58.54	59.37	2,561,563
14 Oct 14	59.71000 -0.54	61.69	59.36	60.41	1,870,262
13 Oct 14	60.25000 -0.56	61.47	59.80	60.66	2,158,342
10 Oct 14	60.81000 -0.32	61.72	59.58	60.95	1,628,037
09 Oct 14	61.13000 -1.65	62.62	60.24	62.37	1,410,487
08 Oct 14	62.78000 +0.53	62.85	60.50	62.02	1,372,748
07 Oct 14	62.25000 -0.38	63.63	62.13	62.13	1,111,999
06 Oct 14	62.63000 +0.05	63.62	62.25	62.70	934,167
03 Oct 14	62.58000 -1.46	64.36	62.47	64.23	1,426,518
02 Oct 14	64.04000 -0.39	64.46	62.60	64.15	1,702,283
01 Oct 14	64.43000 -0.74	65.78	64.08	65.00	3,072,527
30 Sep 14	65.17000 -0.23	66.12	64.76	65.17	1,552,729
29 Sep 14	65.40000 +0.33	65.40	64.08	64.52	2,253,965
26 Sep 14	65.07000 +1.59	65.14	62.86	63.48	5,412,221
25 Sep 14	63.48000 -1.22	64.69	63.27	64.69	1,120,184
24 Sep 14	64.70000 -0.07	65.02	63.84	64.68	948,763
23 Sep 14	64.77000 +0.15	65.49	64.27	64.44	904,591
22 Sep 14	64.62000 -0.71	65.27	64.30	65.27	1,081,769
19 Sep 14	65.33000 -0.08	65.59	64.59	65.42	1,804,700
18 Sep 14	65.41000 +0.06	65.85	65.13	65.59	780,100
17 Sep 14	65.35000 -0.79	66.48	65.25	66.22	2,435,800
16 Sep 14	66.14000 +0.13	66.97	65.80	65.90	1,145,100
15 Sep 14	66.01000 +0.41	66.40	65.40	65.67	922,000
12 Sep 14	65.60000 -1.00	66.44	65.48	66.44	1,025,200
11 Sep 14	66.60000 +0.35	66.80	65.32	65.77	1,245,500
10 Sep 14	66.25000 +0.16	66.36	65.27	66.10	1,199,500
09 Sep 14	66.09000 +0.74	66.73	65.32	65.39	1,367,800
08 Sep 14	65.35000 -0.38	65.79	64.90	65.54	1,283,600
05 Sep 14	65.73000 -0.35	66.24	64.82	66.09	1,697,100
04 Sep 14	66.08000 -2.74	68.80	65.60	68.80	2,282,200
03 Sep 14	68.82000 -0.21	69.52	68.31	69.18	666,000
02 Sep 14	69.03000 -0.53	69.69	68.68	69.42	971,600
29 Aug 14	69.56000 +0.48	69.77	69.00	69.36	667,400
28 Aug 14	69.08000 -0.24	69.44	68.80	69.30	1,139,300
27 Aug 14	69.32000 -0.34	69.89	69.15	69.85	704,200
26 Aug 14	69.66000 +0.99	69.90	68.70	68.70	874,100
25 Aug 14	68.67000 +0.44	68.87	67.96	68.44	622,300
22 Aug 14	68.23000 -0.07	68.39	67.50	68.34	606,100
21 Aug 14	68.30000 -0.21	68.81	67.58	68.48	754,800
20 Aug 14	68.51000 -0.17	68.73	67.85	68.73	722,500
19 Aug 14	68.68000 +0.60	68.73	68.04	68.26	898,400
18 Aug 14	68.08000 +0.75	68.19	67.37	67.54	790,500
15 Aug 14	67.33000 +0.08	67.89	66.76	67.50	755,000
14 Aug 14	67.25000 -0.79	68.40	67.13	68.10	670,000
13 Aug 14	68.04000 +0.20	68.55	67.80	68.12	587,200
12 Aug 14	67.84000 -0.44	68.39	67.38	68.21	733,500
11 Aug 14	68.28000 -0.54	69.12	68.20	69.11	765,100
08 Aug 14	68.82000 +1.32	68.88	67.00	67.65	1,199,200
07 Aug 14	67.50000 -0.73	68.65	66.96	68.23	1,478,700
06 Aug 14	68.23000 +0.25	69.21	67.61	67.68	1,380,400
05 Aug 14	67.98000 -0.41	68.58	67.28	67.91	1,258,600
04 Aug 14	68.39000 +0.55	68.62	67.30	67.78	222,264
01 Aug 14	67.84000 -0.07	68.40	67.00	67.60	363,177
31 Jul 14	67.91000 -1.03	68.59	67.53	68.46	1,451,900
30 Jul 14	68.94000 -0.24	69.63	68.43	69.63	1,067,900
29 Jul 14	69.18000 -0.31	69.71	69.06	69.31	1,144,700
28 Jul 14	69.49000 +0.03	69.74	68.63	69.50	1,153,400
25 Jul 14	69.46000 -0.67	70.34	69.25	70.05	1,418,800
24 Jul 14	70.13000 -3.04	73.37	70.00	73.33	3,018,000
23 Jul 14	73.17000 +0.31	73.34	71.94	72.84	3,794,500
22 Jul 14	72.86000 +0.84	73.23	72.11	72.59	4,105,700
21 Jul 14	72.02000 -0.90	72.93	71.80	72.60	1,124,000
18 Jul 14	72.92000 +0.50	73.33	72.02	72.68	773,100
17 Jul 14	72.42000 -1.30	73.99	72.29	73.62	1,183,800
16 Jul 14	73.72000 +0.55	74.15	72.89	73.39	1,153,200
15 Jul 14	73.17000 -0.09	73.79	72.28	73.20	726,700
14 Jul 14	73.26000 +0.56	73.87	72.75	72.75	518,400
11 Jul 14	72.70000 -0.94	73.86	71.76	73.72	2,028,700
10 Jul 14	73.64000 -1.70	74.89	73.59	74.89	1,107,300
09 Jul 14	75.34000 -0.31	76.12	74.60	75.83	631,500
08 Jul 14	75.65000 -0.32	76.11	75.09	75.64	761,600
07 Jul 14	75.97000 -1.39	76.92	75.55	76.92	522,600
03 Jul 14	77.36000 -0.28	77.77	76.60	77.56	461,900
02 Jul 14	77.64000 -0.49	78.50	77.31	77.78	600,700
01 Jul 14	78.13000 +0.00	79.05	77.90	78.13	822,600
30 Jun 14	78.13000 +1.15	78.13	76.72	77.00	1,061,700
27 Jun 14	76.98000 +0.25	77.26	76.10	76.73	560,700
26 Jun 14	76.73000 +0.32	76.74	75.42	76.56	481,100
25 Jun 14	76.41000 +0.18	76.77	75.69	75.84	416,100
24 Jun 14	76.23000 -1.09	77.89	76.19	77.07	721,800
23 Jun 14	77.32000 +0.05	77.96	77.15	77.33	488,700
20 Jun 14	77.27000 +1.60	77.36	75.82	76.30	962,300
19 Jun 14	75.67000 +0.09	75.95	75.00	75.90	464,900
18 Jun 14	75.58000 +0.32	75.92	74.76	75.24	365,800
17 Jun 14	75.26000 -0.30	76.96	75.14	75.50	666,000
16 Jun 14	75.56000 -0.42	76.20	75.07	75.95	594,600
13 Jun 14	75.98000 +0.77	75.99	74.78	75.29	466,900
12 Jun 14	75.21000 +0.28	75.91	74.80	75.01	619,700
11 Jun 14	74.93000 +0.06	75.06	74.23	74.61	315,100
10 Jun 14	74.87000 -0.67	75.63	74.62	75.27	459,600
09 Jun 14	75.54000 -0.17	75.99	75.21	75.61	485,100
06 Jun 14	75.71000 +1.82	75.78	74.03	74.20	1,087,300
05 Jun 14	73.89000 +0.56	73.94	72.69	73.20	537,500
04 Jun 14	73.33000 +0.35	74.00	72.59	72.89	1,100,000
03 Jun 14	72.98000 +1.16	73.00	71.41	71.81	773,700
02 Jun 14	71.82000 -0.23	72.38	71.19	72.27	649,900
30 May 14	72.05000 -0.56	72.85	71.76	72.56	670,000
29 May 14	72.61000 +0.68	72.84	71.86	72.11	604,500
28 May 14	71.93000 -0.80	72.75	71.92	72.31	841,300
27 May 14	72.73000 +1.34	73.07	71.43	71.91	1,115,000
23 May 14	71.39000 +0.00	72.00	71.13	71.33	363,400
22 May 14	71.39000 +0.64	71.77	70.80	70.80	659,800
21 May 14	70.75000 +0.05	71.39	70.50	70.75	916,000
20 May 14	70.70000 -0.44	71.14	70.30	71.00	524,900
19 May 14	71.14000 +0.29	71.25	70.37	70.51	603,000
16 May 14	70.85000 +0.51	70.87	69.49	70.32	594,000
15 May 14	70.34000 -0.79	71.25	68.96	70.87	1,022,900
14 May 14	71.13000 -0.75	72.92	70.95	71.84	707,900
13 May 14	71.88000 -0.09	72.28	71.53	72.03	586,700
12 May 14	71.97000 +0.32	72.10	71.18	71.76	801,100
09 May 14	71.65000 +0.30	71.68	70.33	71.33	612,200
08 May 14	71.35000 -1.14	73.18	71.22	72.41	800,400
07 May 14	72.49000 -0.95	73.96	72.18	73.47	748,400
06 May 14	73.44000 -0.33	73.55	72.92	73.32	702,500
05 May 14	73.77000 +0.23	74.31	72.91	73.41	606,400
02 May 14	73.54000 +0.81	74.37	72.68	72.68	733,800
01 May 14	72.73000 -0.55	73.52	72.07	73.32	878,900
30 Apr 14	73.28000 +0.80	73.79	71.75	72.08	1,021,300
29 Apr 14	72.48000 -0.34	73.99	72.44	73.27	776,300
28 Apr 14	72.82000 -0.91	74.33	72.11	73.96	1,085,500
25 Apr 14	73.73000 -1.69	75.21	73.37	75.03	1,220,100
24 Apr 14	75.42000 +1.63	77.73	74.48	75.33	2,187,000
23 Apr 14	73.79000 +0.83	74.12	72.90	73.00	884,700
22 Apr 14	72.96000 -0.04	73.19	72.55	73.00	1,147,700
21 Apr 14	73.00000 -0.80	74.57	72.88	73.97	911,000
17 Apr 14	73.80000 +1.24	74.08	72.76	73.27	707,300
16 Apr 14	72.56000 +0.93	72.88	71.66	72.18	624,900
15 Apr 14	71.63000 +1.13	71.85	70.23	70.58	886,800
14 Apr 14	70.50000 +0.33	71.48	69.89	70.54	793,000
11 Apr 14	70.17000 -0.90	71.08	70.05	70.27	542,100
10 Apr 14	71.07000 -1.33	72.56	70.60	72.28	746,600
09 Apr 14	72.40000 +0.00	73.03	71.42	72.59	538,500
08 Apr 14	72.40000 +0.43	72.82	71.36	71.80	697,600
07 Apr 14	71.97000 -1.44	73.23	71.78	73.04	907,200
04 Apr 14	73.41000 -0.06	74.73	73.02	73.92	932,600
03 Apr 14	73.47000 +0.04	73.90	73.22	73.51	756,900
02 Apr 14	73.43000 +1.07	73.69	72.16	72.44	847,200
01 Apr 14	72.36000 +0.50	72.38	71.36	71.90	1,267,000
31 Mar 14	71.86000 -0.08	72.40	71.22	72.28	1,516,300
28 Mar 14	71.94000 +1.34	72.47	70.76	70.81	808,900
27 Mar 14	70.60000 +0.46	70.92	69.89	70.08	682,900
26 Mar 14	70.14000 -2.04	72.86	70.11	72.39	922,800
25 Mar 14	72.18000 +0.68	72.46	71.71	71.76	747,100
24 Mar 14	71.50000 -1.93	74.45	71.48	73.73	1,141,900
21 Mar 14	73.43000 +2.45	75.24	71.93	71.93	2,717,500
20 Mar 14	70.98000 +0.15	71.58	70.30	70.72	648,100
19 Mar 14	70.83000 -0.46	71.46	70.70	71.21	519,900
18 Mar 14	71.29000 +1.05	71.33	70.31	70.36	907,400
17 Mar 14	70.24000 -0.77	71.63	70.12	71.19	592,400
14 Mar 14	71.01000 +1.43	71.18	69.75	69.98	1,048,900
13 Mar 14	69.58000 -1.67	71.40	68.71	71.32	1,177,600
12 Mar 14	71.25000 +1.48	71.31	69.10	69.10	1,898,400
11 Mar 14	69.77000 -0.99	73.26	69.59	72.71	1,209,600
10 Mar 14	70.76000 -0.22	71.01	69.66	70.88	1,008,000
07 Mar 14	70.98000 +1.12	71.01	69.69	70.04	1,016,700
06 Mar 14	69.86000 -0.15	70.32	69.29	70.21	1,365,200
05 Mar 14	70.01000 -1.76	72.08	69.96	71.82	798,100
04 Mar 14	71.77000 +1.32	72.05	70.73	71.11	776,400
03 Mar 14	70.45000 -1.13	71.96	70.13	71.01	826,800
28 Feb 14	71.58000 +0.92	72.15	70.57	70.76	1,087,100
27 Feb 14	70.66000 -0.15	71.14	70.52	70.62	927,700
26 Feb 14	70.81000 +0.44	71.28	69.76	70.20	1,405,800
25 Feb 14	70.37000 -0.07	70.42	69.35	70.42	1,424,600
24 Feb 14	70.44000 +1.26	70.87	69.45	69.45	1,133,200
21 Feb 14	69.18000 -1.45	70.74	69.16	70.63	1,505,400
20 Feb 14	70.63000 -1.12	72.00	70.33	71.39	2,237,500
19 Feb 14	71.75000 -0.92	76.60	70.76	75.26	2,613,800
18 Feb 14	72.67000 +1.32	72.81	71.41	72.10	1,397,000
14 Feb 14	71.35000 +0.04	71.87	70.85	71.54	716,100
13 Feb 14	71.31000 +0.93	71.74	69.22	69.73	979,100
12 Feb 14	70.38000 +0.82	71.13	69.68	69.91	1,379,700
11 Feb 14	69.56000 +1.24	69.65	68.31	68.37	901,500
10 Feb 14	68.32000 -0.97	69.27	67.80	69.25	1,060,800
07 Feb 14	69.29000 +0.31	69.97	68.91	69.27	1,506,400
06 Feb 14	68.98000 +1.28	69.02	67.51	67.79	916,800
05 Feb 14	67.70000 -0.65	68.49	67.16	68.25	1,097,600
04 Feb 14	68.35000 +1.65	68.36	66.84	67.19	1,514,700
03 Feb 14	66.70000 -1.45	68.10	66.00	68.10	2,251,800
31 Jan 14	68.15000 -1.08	69.05	67.77	68.17	1,349,500
30 Jan 14	69.23000 +0.96	69.68	68.39	68.60	1,580,700
29 Jan 14	68.27000 -1.09	69.03	68.05	68.68	844,800
28 Jan 14	69.36000 +0.13	69.37	67.94	68.99	1,932,300
27 Jan 14	69.23000 -2.37	71.85	68.67	71.69	2,096,100
24 Jan 14	71.60000 -0.74	72.39	70.38	71.35	1,559,600
23 Jan 14	72.34000 -2.47	74.76	71.82	74.51	1,394,600
22 Jan 14	74.81000 +0.05	75.05	74.30	75.01	598,100
21 Jan 14	74.76000 +0.09	75.66	74.24	75.22	804,800
17 Jan 14	74.67000 +0.38	75.12	74.26	74.52	773,400
16 Jan 14	74.29000 +0.08	74.40	73.50	74.27	549,100
15 Jan 14	74.21000 -1.29	75.66	74.02	75.51	1,203,500
14 Jan 14	75.50000 +1.47	75.74	73.41	73.80	1,040,000
13 Jan 14	74.03000 -3.04	76.49	73.74	75.85	1,521,500
10 Jan 14	77.07000 +0.53	77.71	76.17	76.63	1,018,200
09 Jan 14	76.54000 -0.15	77.60	75.92	77.32	704,600
08 Jan 14	76.69000 +0.75	77.99	76.34	77.81	1,033,800
07 Jan 14	75.94000 -1.03	77.36	75.79	77.13	917,300
06 Jan 14	76.97000 -1.05	78.45	76.94	78.23	724,600
03 Jan 14	78.02000 +1.66	78.30	76.47	76.78	917,800
02 Jan 14	76.36000 -2.52	79.13	75.81	78.45	1,023,900
31 Dec 13	78.88000 +0.51	79.14	78.01	78.53	610,000
30 Dec 13	78.37000 -0.09	79.38	78.11	78.86	523,800
27 Dec 13	78.46000 +0.08	79.22	78.40	78.40	446,200
26 Dec 13	78.38000 -0.14	79.30	78.31	78.94	298,300
24 Dec 13	78.52000 +0.35	78.89	78.16	78.22	268,600
23 Dec 13	78.17000 -0.39	79.16	77.99	79.06	565,300
20 Dec 13	78.56000 +1.61	78.71	76.91	76.91	1,348,800
19 Dec 13	76.95000 -1.09	77.96	76.43	77.96	550,900
18 Dec 13	78.04000 -0.46	79.13	76.80	78.64	784,300
17 Dec 13	78.50000 -1.06	79.58	78.00	79.58	942,700
16 Dec 13	79.56000 +2.62	79.75	78.03	79.00	952,200
13 Dec 13	76.94000 +0.24	77.16	76.42	76.96	509,400
12 Dec 13	76.70000 +0.21	77.50	75.60	76.34	940,900
11 Dec 13	76.49000 -1.34	78.00	76.28	77.93	852,900
10 Dec 13	77.83000 -1.21	79.26	77.44	78.80	631,300
09 Dec 13	79.04000 -0.56	79.67	78.39	79.47	631,300
06 Dec 13	79.60000 +0.35	80.53	79.24	80.31	659,400
05 Dec 13	79.25000 +0.35	79.67	78.03	78.66	598,400
04 Dec 13	78.90000 -0.15	79.47	77.52	79.11	694,700
03 Dec 13	79.05000 +0.30	80.75	78.41	79.40	1,045,900
02 Dec 13	78.75000 +1.56	79.61	77.07	77.96	1,030,200
29 Nov 13	77.19000 +0.54	78.16	76.63	77.31	331,800
27 Nov 13	76.65000 -0.95	77.78	76.28	77.44	709,300
26 Nov 13	77.60000 +0.60	77.79	76.42	76.75	1,392,000
25 Nov 13	77.00000 -2.54	79.39	76.02	79.39	1,590,000
22 Nov 13	79.54000 -0.20	80.60	79.11	80.19	746,200
21 Nov 13	79.74000 -0.19	80.57	79.20	80.30	839,400
20 Nov 13	79.93000 -0.31	80.51	79.33	80.25	604,600
19 Nov 13	80.24000 -1.54	82.01	80.05	81.58	626,100
18 Nov 13	81.78000 -2.00	84.44	81.23	84.44	490,900
15 Nov 13	83.78000 +0.33	85.04	83.49	84.02	601,200
14 Nov 13	83.45000 +1.09	83.54	82.11	82.67	446,300
13 Nov 13	82.36000 +0.01	82.46	79.19	82.19	1,307,700
12 Nov 13	82.35000 -2.80	84.92	81.74	84.60	931,700
11 Nov 13	85.15000 +0.39	85.74	84.56	84.78	334,800
08 Nov 13	84.76000 +2.31	84.84	82.37	82.45	675,300
07 Nov 13	82.45000 -3.46	86.52	82.06	85.99	813,600
06 Nov 13	85.91000 +0.40	86.66	84.98	86.10	344,200
05 Nov 13	85.51000 -1.17	86.68	85.39	86.68	600,100
04 Nov 13	86.68000 +0.54	86.79	84.96	86.25	424,900
01 Nov 13	86.14000 +0.26	86.34	84.62	86.01	564,900
31 Oct 13	85.88000 -0.80	87.27	85.77	86.79	685,400
30 Oct 13	86.68000 +0.27	87.62	85.79	86.86	706,800
29 Oct 13	86.41000 +1.87	86.70	84.86	85.22	916,300
28 Oct 13	84.54000 +0.85	84.78	83.03	84.00	585,300
25 Oct 13	83.69000 +0.49	83.70	82.62	83.67	483,800
24 Oct 13	83.20000 +0.20	83.38	82.10	82.93	517,400
23 Oct 13	83.00000 -3.03	85.07	82.29	84.92	638,900
22 Oct 13	86.03000 +0.08	87.25	85.51	86.21	531,600
21 Oct 13	85.95000 -0.32	87.64	85.62	86.80	855,700
18 Oct 13	86.27000 +3.36	86.32	83.62	84.10	1,104,700
17 Oct 13	82.91000 +0.12	83.21	82.30	82.70	654,000
16 Oct 13	82.79000 +0.85	83.16	82.01	82.43	906,600
15 Oct 13	81.94000 -0.76	82.36	81.19	82.18	696,800
14 Oct 13	82.70000 +1.80	82.71	80.08	80.58	697,500
11 Oct 13	80.90000 +0.21	80.93	80.07	80.66	794,700
10 Oct 13	80.69000 +1.41	81.00	79.63	80.29	676,500
09 Oct 13	79.28000 -1.12	80.50	78.69	80.50	563,400
08 Oct 13	80.40000 -1.10	82.19	80.28	81.31	710,000
07 Oct 13	81.50000 -0.76	82.36	80.80	82.32	661,200
04 Oct 13	82.26000 +0.03	83.07	81.85	82.15	597,800
03 Oct 13	82.23000 +0.15	82.50	81.40	82.07	709,000
02 Oct 13	82.08000 +0.56	82.08	80.15	81.24	561,200
01 Oct 13	81.52000 +0.28	82.76	80.78	80.94	1,020,100
30 Sep 13	81.24000 +0.88	81.44	78.92	79.47	587,300
27 Sep 13	80.36000 -0.13	80.45	79.47	80.09	717,000
26 Sep 13	80.49000 -0.70	81.46	80.33	81.46	567,600
25 Sep 13	81.19000 +0.73	81.51	80.34	80.83	527,600
24 Sep 13	80.46000 -0.28	81.17	79.77	80.68	583,400
23 Sep 13	80.74000 -1.47	81.50	79.98	79.98	954,400
20 Sep 13	82.21000 -1.46	84.13	81.98	84.02	867,800
19 Sep 13	83.67000 -0.36	84.48	83.41	84.45	545,100
18 Sep 13	84.03000 +0.61	84.64	82.00	83.47	662,100
17 Sep 13	83.42000 +0.45	84.30	82.47	82.87	904,800
16 Sep 13	82.97000 +0.72	83.52	82.54	82.90	307,200
13 Sep 13	82.25000 -0.30	82.64	81.59	82.50	421,500
12 Sep 13	82.55000 +0.07	82.90	81.56	82.18	490,900
11 Sep 13	82.48000 +0.29	82.80	81.55	82.09	414,300
10 Sep 13	82.19000 -0.24	83.74	81.64	83.37	853,100
09 Sep 13	82.43000 +1.40	82.83	81.02	81.32	528,300
06 Sep 13	81.03000 +0.46	82.19	80.00	81.13	581,500
05 Sep 13	80.57000 +0.03	81.86	80.56	80.87	542,500
04 Sep 13	80.54000 +2.60	80.81	77.86	78.21	767,000
03 Sep 13	77.94000 +0.36	78.84	76.45	78.74	1,170,300
30 Aug 13	77.58000 -1.30	78.88	77.14	78.86	821,300
29 Aug 13	78.88000 -1.26	80.35	78.68	80.17	358,100
28 Aug 13	80.14000 +0.80	80.56	78.79	79.16	462,200
27 Aug 13	79.34000 -1.48	80.85	79.31	79.95	656,100
26 Aug 13	80.82000 +0.24	81.47	80.23	80.82	259,800
23 Aug 13	80.58000 -0.16	80.75	79.35	80.65	380,600
22 Aug 13	80.74000 +0.72	81.36	79.97	80.35	416,400
21 Aug 13	80.02000 +0.25	81.00	79.12	79.18	523,500
20 Aug 13	79.77000 +0.90	80.13	78.56	79.01	376,400
19 Aug 13	78.87000 -0.90	80.30	78.76	79.69	337,200
16 Aug 13	79.77000 +0.51	80.04	79.15	79.30	482,300
15 Aug 13	79.26000 -1.52	79.50	78.07	79.39	617,300
14 Aug 13	80.78000 -0.69	81.80	80.30	81.53	312,100
13 Aug 13	81.47000 +0.03	81.77	80.80	81.76	296,400
12 Aug 13	81.44000 -0.14	81.80	80.65	80.84	384,200
09 Aug 13	81.58000 -0.71	82.64	80.68	82.20	588,900
08 Aug 13	82.29000 -0.11	83.05	81.87	82.67	364,500
07 Aug 13	82.40000 -0.22	82.63	81.09	82.15	395,400
06 Aug 13	82.62000 -1.78	84.52	81.85	84.10	670,600
05 Aug 13	84.40000 -0.01	84.51	83.67	84.27	492,700
02 Aug 13	84.41000 +0.69	84.63	83.01	83.36	668,700
01 Aug 13	83.72000 +2.63	84.13	82.00	82.07	913,100
31 Jul 13	81.09000 +1.63	81.53	79.61	80.50	589,600
30 Jul 13	79.46000 -0.30	80.41	79.12	79.94	461,000
29 Jul 13	79.76000 -0.94	80.87	79.38	80.70	485,700
26 Jul 13	80.70000 +0.09	81.64	80.11	80.23	696,000
25 Jul 13	80.61000 +3.85	81.08	78.13	78.13	1,248,600
24 Jul 13	76.76000 -1.54	78.74	76.02	78.45	1,118,900
23 Jul 13	78.30000 -2.23	80.88	78.26	80.75	781,500
22 Jul 13	80.53000 +0.28	81.42	80.01	80.31	777,500
19 Jul 13	80.25000 +1.17	80.26	78.70	79.21	623,800
18 Jul 13	79.08000 +0.30	79.97	79.02	79.04	581,200
17 Jul 13	78.78000 +0.81	79.13	77.97	78.27	518,800
16 Jul 13	77.97000 -1.31	79.70	77.50	79.54	840,300
15 Jul 13	79.28000 +0.17	79.92	78.50	79.30	487,200
12 Jul 13	79.11000 -0.06	79.78	78.62	79.37	504,200
11 Jul 13	79.17000 +0.41	80.07	78.50	79.95	601,400
10 Jul 13	78.76000 -1.24	80.56	78.18	80.04	710,300
09 Jul 13	80.00000 +1.80	80.57	78.30	78.76	1,096,100
08 Jul 13	78.20000 +1.21	78.27	77.12	77.51	661,000
05 Jul 13	76.99000 +1.89	77.20	75.42	75.76	584,600
03 Jul 13	75.10000 -0.47	75.69	74.68	75.26	457,500
02 Jul 13	75.57000 +1.12	76.32	74.07	74.29	817,300
01 Jul 13	74.45000 +2.25	74.48	72.70	72.78	802,900
28 Jun 13	72.20000 +0.19	72.97	71.55	71.95	954,200
27 Jun 13	72.01000 +0.24	72.33	71.29	72.19	570,100
26 Jun 13	71.77000 -0.04	72.50	70.87	72.24	513,900
25 Jun 13	71.81000 +1.35	71.94	70.13	71.33	553,800
24 Jun 13	70.46000 -0.76	70.96	68.58	70.61	727,100
21 Jun 13	71.22000 -0.73	72.38	70.40	72.38	952,400
20 Jun 13	71.95000 -1.41	72.64	71.12	72.36	508,500
19 Jun 13	73.36000 -0.79	74.49	73.23	74.09	280,300
18 Jun 13	74.15000 +0.81	74.77	73.24	73.37	416,700
17 Jun 13	73.34000 +1.40	73.67	72.69	72.77	480,200
14 Jun 13	71.94000 -0.75	73.01	71.93	72.30	480,900
13 Jun 13	72.69000 +1.56	72.77	70.91	71.32	522,000
12 Jun 13	71.13000 -0.43	72.40	70.87	71.92	453,100
11 Jun 13	71.56000 -1.33	72.59	70.74	71.72	233,700
10 Jun 13	72.89000 -0.48	73.84	72.22	73.58	387,100
07 Jun 13	73.37000 +1.60	73.40	71.08	72.19	577,400
06 Jun 13	71.77000 +1.51	71.78	70.34	70.34	499,800
05 Jun 13	70.26000 -1.15	71.74	70.20	71.23	530,600
04 Jun 13	71.41000 -0.58	72.64	70.88	71.92	566,100
03 Jun 13	71.99000 -0.49	72.74	71.12	72.61	505,000
31 May 13	72.48000 -0.74	73.50	72.43	72.90	499,000
30 May 13	73.22000 -0.42	73.56	72.46	73.48	444,600
29 May 13	73.64000 -0.84	75.03	72.80	73.73	311,200
28 May 13	74.48000 +0.71	75.29	74.01	74.91	355,600
24 May 13	73.77000 -0.29	73.89	72.58	73.33	541,400
23 May 13	74.06000 -0.25	74.23	72.07	73.11	649,400
22 May 13	74.31000 -1.62	76.57	73.75	75.86	437,900
21 May 13	75.93000 -0.06	76.60	75.40	76.21	347,000
20 May 13	75.99000 +0.25	76.52	75.43	75.51	488,600
17 May 13	75.74000 +1.73	76.59	75.04	75.04	1,109,600
16 May 13	74.01000 -0.16	74.61	73.77	74.15	520,900
15 May 13	74.17000 +0.22	74.42	73.34	73.56	600,600
14 May 13	73.95000 +0.51	74.19	73.23	73.34	674,300
13 May 13	73.44000 -0.36	73.70	72.89	73.69	563,800
10 May 13	73.80000 -0.03	73.90	72.39	73.48	582,300
09 May 13	73.83000 -0.17	74.35	73.17	73.99	572,300
08 May 13	74.00000 +0.37	74.02	72.87	73.70	448,000
07 May 13	73.63000 +1.12	73.99	72.27	72.47	706,500
06 May 13	72.51000 +0.56	72.95	71.82	71.90	587,600
03 May 13	71.95000 +0.66	72.85	71.59	71.92	706,600
02 May 13	71.29000 +1.87	71.64	69.49	69.68	994,500
01 May 13	69.42000 -0.75	70.54	69.05	69.30	1,138,100
30 Apr 13	70.17000 +1.83	70.50	68.04	68.73	1,911,800
29 Apr 13	68.34000 +1.63	68.57	66.51	67.07	617,400
26 Apr 13	66.71000 +0.23	66.80	65.52	65.89	600,100
25 Apr 13	66.48000 -0.09	67.19	65.74	66.88	1,143,000
24 Apr 13	66.57000 +4.91	67.84	64.25	65.00	2,014,100
23 Apr 13	61.66000 +1.01	61.68	60.63	60.91	494,400
22 Apr 13	60.65000 +0.62	63.06	59.89	63.06	623,200
19 Apr 13	60.03000 +0.53	60.47	59.01	60.33	757,300
18 Apr 13	59.50000 +0.74	59.96	58.08	59.19	746,100
17 Apr 13	58.76000 -2.17	60.47	58.22	60.47	1,227,600
16 Apr 13	60.93000 +0.59	61.24	59.69	61.05	842,900
15 Apr 13	60.34000 -4.26	64.00	60.23	63.79	1,127,100
12 Apr 13	64.60000 -0.72	65.13	63.54	64.88	439,300
11 Apr 13	65.32000 +0.13	65.58	64.43	65.19	472,200
10 Apr 13	65.19000 +0.30	65.56	64.71	65.06	636,500
09 Apr 13	64.89000 -0.28	65.60	64.49	65.23	444,400
08 Apr 13	65.17000 +1.66	65.24	63.43	63.43	681,400
05 Apr 13	63.51000 +0.72	63.60	61.47	62.02	741,100
04 Apr 13	62.79000 -1.13	63.91	62.46	63.73	1,061,500
03 Apr 13	63.92000 -2.50	66.91	63.39	66.62	920,400
02 Apr 13	66.42000 +0.12	66.96	65.75	66.37	606,100
01 Apr 13	66.30000 -0.11	66.87	65.90	66.69	768,000
28 Mar 13	66.41000 -0.07	66.73	65.84	66.36	570,500
27 Mar 13	66.48000 +0.04	66.71	65.61	65.79	661,000
26 Mar 13	66.44000 +1.52	67.11	64.89	65.23	950,900
25 Mar 13	64.92000 +1.28	65.99	64.03	64.10	853,900
22 Mar 13	63.64000 +0.28	63.95	63.47	63.66	440,600
21 Mar 13	63.36000 -0.44	63.95	62.77	63.38	486,300
20 Mar 13	63.80000 +0.70	63.99	62.99	63.48	392,400
19 Mar 13	63.10000 -0.73	63.97	61.85	63.95	501,900
18 Mar 13	63.83000 -0.98	64.35	63.44	63.92	412,900
15 Mar 13	64.81000 +0.07	65.62	64.62	64.84	682,800
14 Mar 13	64.74000 +1.12	64.86	63.72	63.78	517,600
13 Mar 13	63.62000 -0.10	64.19	63.37	63.75	361,900
12 Mar 13	63.72000 +0.06	64.17	63.12	63.67	438,200
11 Mar 13	63.66000 -0.05	63.79	63.10	63.60	478,900
08 Mar 13	63.71000 +0.57	63.95	62.94	63.52	302,700
07 Mar 13	63.14000 +0.23	63.56	62.87	62.98	389,900
06 Mar 13	62.91000 -0.47	63.89	62.50	63.67	582,300
05 Mar 13	63.38000 +0.51	63.67	62.76	63.34	644,600
04 Mar 13	62.87000 -0.12	63.24	61.97	62.75	855,200
01 Mar 13	62.99000 -0.60	63.58	62.28	63.11	921,100
28 Feb 13	63.59000 +0.33	64.79	63.28	63.41	872,600
27 Feb 13	63.26000 +1.83	63.54	61.89	62.10	631,400
26 Feb 13	61.43000 +0.40	61.74	60.35	60.92	678,400
25 Feb 13	61.03000 -1.52	63.12	61.02	62.88	772,500
22 Feb 13	62.55000 +0.65	62.56	61.45	62.21	454,700
21 Feb 13	61.90000 -0.07	62.10	60.79	61.81	755,200
20 Feb 13	61.97000 -1.03	63.34	61.92	63.09	706,700
19 Feb 13	63.00000 -0.54	63.97	62.61	63.34	1,453,700
15 Feb 13	63.54000 -0.93	64.25	63.17	64.00	1,343,500
14 Feb 13	64.47000 +1.11	65.37	58.52	61.10	2,076,300
13 Feb 13	63.36000 +0.69	63.69	62.19	62.74	896,500
12 Feb 13	62.67000 -0.66	63.64	62.57	63.64	1,003,700
11 Feb 13	63.33000 -0.35	63.79	63.25	63.71	634,300
08 Feb 13	63.68000 +0.10	63.89	62.87	63.43	486,800
07 Feb 13	63.58000 +0.46	63.58	62.71	63.24	989,300
06 Feb 13	63.12000 +0.45	63.15	61.76	62.36	960,000
05 Feb 13	62.67000 +0.15	63.03	62.33	62.65	548,500
04 Feb 13	62.52000 -0.80	63.11	62.20	62.79	681,500
01 Feb 13	63.32000 +0.11	63.67	62.78	63.30	987,500
31 Jan 13	63.21000 +1.08	63.67	61.77	61.90	816,500
30 Jan 13	62.13000 -0.78	62.95	61.87	62.81	637,400
29 Jan 13	62.91000 +0.80	63.39	61.88	62.10	744,600
28 Jan 13	62.11000 +0.29	62.35	61.57	61.90	589,000
25 Jan 13	61.82000 +0.84	61.99	60.86	61.61	1,319,100
24 Jan 13	60.98000 -0.04	61.49	60.42	61.17	712,300
23 Jan 13	61.02000 +0.17	61.44	60.22	60.63	967,800
22 Jan 13	60.85000 +0.97	60.99	59.45	59.88	717,600
18 Jan 13	59.88000 +0.77	60.00	59.01	59.51	617,900
17 Jan 13	59.11000 +0.00	59.54	58.93	59.25	618,300
16 Jan 13	59.11000 +0.43	59.34	58.22	58.68	621,200
15 Jan 13	58.68000 +2.42	59.24	56.57	56.57	1,287,000
14 Jan 13	56.26000 -0.32	56.67	56.00	56.55	347,800
11 Jan 13	56.58000 +0.27	56.58	55.79	56.25	504,600
10 Jan 13	56.31000 +0.02	56.64	55.85	56.64	681,700
09 Jan 13	56.29000 +0.06	56.38	55.92	56.18	400,400
08 Jan 13	56.23000 -0.67	56.90	56.03	56.68	485,900
07 Jan 13	56.90000 -0.43	57.35	56.52	56.64	863,700
04 Jan 13	57.33000 +1.30	57.45	56.19	56.30	720,500
03 Jan 13	56.03000 +0.14	57.09	55.34	55.75	665,900
02 Jan 13	55.89000 +2.10	55.95	54.27	54.95	905,800
31 Dec 12	53.79000 +1.18	53.93	52.25	52.46	592,300
28 Dec 12	52.61000 -0.73	53.15	52.53	52.98	465,500
27 Dec 12	53.34000 +0.17	53.48	52.52	53.21	818,400
26 Dec 12	53.17000 -0.29	54.19	53.10	53.69	584,200
24 Dec 12	53.46000 +0.04	54.25	53.22	53.32	262,800
21 Dec 12	53.42000 -0.33	53.67	52.66	52.72	1,783,800
20 Dec 12	53.75000 +0.53	53.95	53.06	53.61	1,305,500
19 Dec 12	53.22000 -0.36	54.01	53.18	53.79	750,200
18 Dec 12	53.58000 +1.47	53.79	51.93	51.94	894,800
17 Dec 12	52.11000 +0.48	52.11	51.60	51.72	814,100
14 Dec 12	51.63000 -0.41	52.14	51.52	52.08	658,400
13 Dec 12	52.04000 -1.08	53.13	51.74	53.04	886,800
12 Dec 12	53.12000 -0.41	53.82	52.98	53.76	588,000
11 Dec 12	53.53000 -0.20	54.06	53.34	53.85	913,100
10 Dec 12	53.73000 -0.24	54.47	53.61	54.05	658,900
07 Dec 12	53.97000 +0.07	54.01	53.56	53.93	1,417,700
06 Dec 12	53.90000 +0.70	53.95	52.83	53.26	982,700
05 Dec 12	53.20000 +0.09	53.76	52.71	53.41	793,500
04 Dec 12	53.11000 +0.38	53.42	52.73	52.93	749,700
03 Dec 12	52.73000 +0.05	53.26	52.44	53.12	827,400
30 Nov 12	52.68000 +0.13	52.99	52.34	52.79	5,300,800
29 Nov 12	52.55000 +0.44	52.95	51.98	52.60	2,039,500
28 Nov 12	52.11000 -0.90	52.64	51.63	52.58	2,472,800
27 Nov 12	53.01000 -0.67	54.00	52.95	53.67	1,228,500
26 Nov 12	53.68000 -0.43	53.98	53.32	53.81	1,467,600
23 Nov 12	54.11000 +0.29	54.30	53.95	54.20	639,200
21 Nov 12	53.82000 -0.32	54.41	53.69	54.41	777,500
20 Nov 12	54.14000 -0.65	54.82	53.79	54.52	1,217,000
19 Nov 12	54.79000 +1.56	54.81	53.90	53.99	1,189,600
16 Nov 12	53.23000 +1.11	53.36	51.52	52.31	1,240,100
15 Nov 12	52.12000 +0.43	52.90	51.46	51.88	1,397,700
14 Nov 12	51.69000 -1.00	53.32	51.60	52.71	630,200
13 Nov 12	52.69000 +0.21	53.29	51.88	51.88	797,700
12 Nov 12	52.48000 +0.06	52.97	52.30	52.48	856,200
09 Nov 12	52.42000 +0.21	53.28	51.73	51.86	634,800
08 Nov 12	52.21000 -0.60	53.29	52.21	52.80	759,000
07 Nov 12	52.81000 -1.53	53.57	52.51	53.49	1,378,300
06 Nov 12	54.34000 +0.63	54.79	53.29	53.72	1,034,300
05 Nov 12	53.71000 +0.99	53.89	52.33	52.79	625,300
02 Nov 12	52.72000 -1.70	54.81	52.69	54.34	1,034,700
01 Nov 12	54.42000 +2.09	54.60	52.05	52.24	1,551,000
31 Oct 12	52.33000 -0.13	52.46	51.21	52.08	1,735,200
26 Oct 12	52.46000 +0.32	52.53	51.77	52.12	951,500
25 Oct 12	52.14000 +0.45	52.32	51.55	52.01	1,404,100
24 Oct 12	51.69000 -0.45	52.48	51.29	52.08	1,008,100
23 Oct 12	52.14000 -0.28	52.29	50.96	51.67	726,100
22 Oct 12	52.42000 -0.33	52.80	51.74	52.71	510,800
19 Oct 12	52.75000 -1.07	53.94	52.41	53.57	811,500
18 Oct 12	53.82000 +0.40	53.92	53.06	53.36	559,000
17 Oct 12	53.42000 +0.71	53.65	52.12	52.63	670,900
16 Oct 12	52.71000 +1.32	53.00	51.72	51.72	666,900
15 Oct 12	51.39000 -0.36	51.84	50.87	51.80	1,047,700
12 Oct 12	51.75000 -0.44	52.25	51.31	52.02	472,500
11 Oct 12	52.19000 +0.84	52.59	51.83	51.83	663,000
10 Oct 12	51.35000 -0.40	52.26	50.99	51.72	1,172,500
09 Oct 12	51.75000 -1.03	53.22	51.70	52.94	1,050,600
08 Oct 12	52.78000 +0.22	53.06	52.09	52.35	462,300
05 Oct 12	52.56000 -0.77	54.00	52.48	53.62	721,200
04 Oct 12	53.33000 +0.93	53.34	52.39	52.75	972,900
03 Oct 12	52.40000 -1.33	53.87	52.05	53.76	1,599,900
02 Oct 12	53.73000 -1.11	55.09	53.58	55.09	1,218,100
01 Oct 12	54.84000 -0.41	55.98	54.46	55.81	784,900
28 Sep 12	55.25000 -0.56	55.72	54.81	55.58	681,500
27 Sep 12	55.81000 +0.96	55.83	54.78	55.16	510,200
26 Sep 12	54.85000 -0.78	55.55	54.60	55.55	581,600
25 Sep 12	55.63000 -0.17	56.72	55.59	56.05	961,700
24 Sep 12	55.80000 -0.39	56.44	55.56	56.16	583,100
21 Sep 12	56.19000 +0.38	57.55	56.09	56.59	1,157,700
20 Sep 12	55.81000 -0.04	55.99	55.10	55.38	691,700
19 Sep 12	55.85000 +0.24	55.97	55.02	55.60	770,800
18 Sep 12	55.61000 -1.00	56.51	55.43	56.51	899,900
17 Sep 12	56.61000 -0.81	58.00	56.47	57.33	682,100
14 Sep 12	57.42000 +0.67	58.53	57.00	57.05	1,004,300
13 Sep 12	56.75000 +0.07	57.27	55.79	56.70	657,400
12 Sep 12	56.68000 +1.13	56.80	55.68	55.74	818,600
11 Sep 12	55.55000 +0.95	55.64	54.60	54.73	1,204,100
10 Sep 12	54.60000 -0.42	55.48	54.49	54.96	503,900
07 Sep 12	55.02000 +0.34	55.35	54.58	54.83	692,600
06 Sep 12	54.68000 +0.62	55.65	54.46	54.52	679,700
05 Sep 12	54.06000 -0.18	54.71	53.76	54.30	770,000
04 Sep 12	54.24000 +0.70	54.38	52.85	53.64	1,024,200
31 Aug 12	53.54000 +0.29	53.90	52.90	53.69	725,100
30 Aug 12	53.25000 -1.19	54.18	52.48	54.18	699,300
29 Aug 12	54.44000 -0.30	55.05	54.20	54.74	747,700
28 Aug 12	54.74000 -0.04	55.33	54.47	54.75	512,400
27 Aug 12	54.78000 -0.09	55.33	54.47	54.98	728,000
24 Aug 12	54.87000 -0.35	55.07	54.41	55.07	285,800
23 Aug 12	55.22000 +0.37	55.51	54.71	54.77	981,800
22 Aug 12	54.85000 +0.02	55.22	54.39	54.58	464,500
21 Aug 12	54.83000 +0.12	55.50	54.66	54.82	541,700
20 Aug 12	54.71000 -1.31	56.04	54.42	56.04	898,300
17 Aug 12	56.02000 +0.23	56.45	55.66	56.03	692,700
16 Aug 12	55.79000 +0.34	55.96	55.09	55.44	524,800
15 Aug 12	55.45000 +0.42	55.49	54.65	54.90	937,200
14 Aug 12	55.03000 +0.37	55.20	54.44	55.00	1,208,100
13 Aug 12	54.66000 +0.05	54.70	54.01	54.55	896,300
10 Aug 12	54.61000 -0.18	54.72	54.10	54.46	793,800
09 Aug 12	54.79000 -0.06	54.92	53.88	53.91	775,300
08 Aug 12	54.85000 +0.17	55.12	54.25	54.28	870,400
07 Aug 12	54.68000 +0.29	55.41	54.66	54.74	783,100
06 Aug 12	54.39000 +0.10	55.15	54.35	54.50	652,500
03 Aug 12	54.29000 +1.41	54.51	53.75	53.92	1,104,800
02 Aug 12	52.88000 -0.13	53.12	52.16	52.40	935,800
01 Aug 12	53.01000 +1.32	53.09	52.02	52.17	2,081,500
31 Jul 12	51.69000 -0.48	52.45	51.42	51.94	757,000
30 Jul 12	52.17000 +0.52	52.30	51.49	51.77	870,200
27 Jul 12	51.65000 +1.68	52.10	50.18	50.60	762,500
26 Jul 12	49.97000 +0.99	50.87	48.75	50.60	1,358,600
25 Jul 12	48.98000 -0.17	49.61	48.81	49.26	1,078,400
24 Jul 12	49.15000 -0.79	49.99	48.77	49.91	684,100
23 Jul 12	49.94000 -0.50	50.08	48.97	49.24	787,500
20 Jul 12	50.44000 +0.46	50.96	49.73	49.81	1,131,400
19 Jul 12	49.98000 -0.24	51.28	49.91	50.55	1,553,800
18 Jul 12	50.22000 +0.27	50.40	49.47	49.79	1,074,100
17 Jul 12	49.95000 -0.05	50.39	49.25	50.38	1,299,500
16 Jul 12	50.00000 -0.14	50.35	49.69	50.00	861,300
13 Jul 12	50.14000 +0.49	50.30	49.71	49.80	600,500
12 Jul 12	49.65000 -0.21	49.88	48.19	49.35	582,000
11 Jul 12	49.86000 +0.48	50.05	49.27	49.53	627,700
10 Jul 12	49.38000 -0.62	50.78	48.99	50.19	720,200
09 Jul 12	50.00000 +1.14	50.30	48.47	48.49	915,600
06 Jul 12	48.86000 -0.73	49.16	48.42	48.78	499,900
05 Jul 12	49.59000 -0.22	50.01	48.71	49.42	970,200
03 Jul 12	49.81000 +1.43	49.93	48.15	48.72	1,558,300
02 Jul 12	48.38000 +0.52	48.57	47.80	47.85	1,178,100
29 Jun 12	47.86000 +2.08	48.38	47.03	47.07	1,625,500
28 Jun 12	45.78000 +0.40	45.90	44.94	44.94	907,200
27 Jun 12	45.38000 +0.68	45.70	44.69	45.07	903,800
26 Jun 12	44.70000 +0.94	44.80	43.74	43.76	1,124,200
25 Jun 12	43.76000 -0.84	44.06	43.22	43.82	735,000
22 Jun 12	44.60000 +0.16	45.01	44.08	44.65	987,900
21 Jun 12	44.44000 -2.21	46.68	44.30	46.57	1,260,300
20 Jun 12	46.65000 +0.58	46.79	45.79	46.10	1,362,900
19 Jun 12	46.07000 +0.78	46.32	45.41	45.48	1,009,300
18 Jun 12	45.29000 +0.11	45.31	44.41	44.82	1,187,400
15 Jun 12	45.18000 +0.65	45.37	44.40	44.53	1,030,200
14 Jun 12	44.53000 +0.21	44.99	44.02	44.48	1,957,700
13 Jun 12	44.32000 -1.58	45.86	44.09	45.71	910,800
12 Jun 12	45.90000 +0.74	45.94	44.91	45.49	680,700
11 Jun 12	45.16000 -1.02	47.08	45.07	46.77	1,149,200
08 Jun 12	46.18000 -0.03	46.46	45.41	45.98	1,238,600
07 Jun 12	46.21000 -0.65	48.14	46.12	47.25	844,900
06 Jun 12	46.86000 +1.45	47.00	45.62	45.71	1,072,600
05 Jun 12	45.41000 +1.04	45.59	43.91	44.01	1,009,100
04 Jun 12	44.37000 -0.11	44.80	43.61	44.51	1,416,400
01 Jun 12	44.48000 -1.74	45.61	44.47	45.26	885,500
31 May 12	46.22000 -1.36	47.54	45.41	47.54	1,032,200
30 May 12	47.58000 -1.10	48.06	47.07	47.98	884,600
29 May 12	48.68000 +0.89	49.42	48.00	48.31	598,800
25 May 12	47.79000 -0.20	48.47	47.61	48.09	510,100
24 May 12	47.99000 -0.36	48.53	47.38	48.39	624,400
23 May 12	48.35000 +0.55	48.38	46.72	47.33	897,000
22 May 12	47.80000 -0.26	48.82	47.46	48.45	1,113,400
21 May 12	48.06000 +1.51	48.15	46.52	46.54	1,360,700
18 May 12	46.55000 -0.85	48.19	46.32	47.65	799,100
17 May 12	47.40000 -1.10	48.77	47.04	48.53	1,813,100
16 May 12	48.50000 +0.08	49.10	48.06	48.77	1,195,200
15 May 12	48.42000 -0.65	49.22	48.14	49.15	1,034,600
14 May 12	49.07000 -0.46	49.37	48.66	48.81	1,171,500
11 May 12	49.53000 +0.07	50.66	48.93	48.93	746,000
10 May 12	49.46000 -0.07	50.91	49.36	50.29	1,354,900
09 May 12	49.53000 +0.01	49.95	48.46	48.84	2,013,700
08 May 12	49.52000 +1.30	49.60	47.50	48.06	2,079,100
07 May 12	48.22000 -0.47	48.58	47.37	48.38	1,077,800
04 May 12	48.69000 -1.40	49.56	48.36	49.56	1,239,200
03 May 12	50.09000 -1.58	51.70	49.98	51.66	977,900
02 May 12	51.67000 -0.26	52.01	51.00	51.32	826,500
01 May 12	51.93000 +0.30	52.72	51.25	51.46	1,089,300
30 Apr 12	51.63000 +0.38	52.03	51.00	51.28	1,103,900
27 Apr 12	51.25000 +0.57	53.29	51.05	52.00	1,656,200
26 Apr 12	50.68000 -1.20	52.05	49.96	51.87	1,574,400
25 Apr 12	51.88000 +0.93	52.10	51.10	51.50	1,173,200
24 Apr 12	50.95000 -0.04	51.80	50.66	51.30	1,002,200
23 Apr 12	50.99000 -0.28	51.29	49.96	50.46	717,500
20 Apr 12	51.27000 -0.28	52.64	51.17	52.10	1,029,100
19 Apr 12	51.55000 -0.36	52.33	51.29	51.78	1,013,300
18 Apr 12	51.91000 +0.31	52.44	51.24	51.27	1,575,700
17 Apr 12	51.60000 +0.69	51.91	51.31	51.40	839,900
16 Apr 12	50.91000 -1.57	52.84	50.58	52.61	1,122,500
13 Apr 12	52.48000 -0.93	53.32	52.11	53.09	656,800
12 Apr 12	53.41000 +2.41	53.58	51.40	51.97	1,612,000
11 Apr 12	51.00000 -0.50	52.35	50.89	52.07	1,172,100
10 Apr 12	51.50000 -2.02	53.50	51.23	53.34	1,829,900
09 Apr 12	53.52000 -0.38	53.77	52.88	53.19	1,137,500
05 Apr 12	53.90000 -0.49	54.79	53.59	54.10	481,600
04 Apr 12	54.39000 -0.47	54.56	53.75	54.15	733,000
03 Apr 12	54.86000 +0.48	54.94	53.80	54.38	912,700
02 Apr 12	54.38000 +0.49	54.90	53.47	53.78	793,500
30 Mar 12	53.89000 +0.74	54.34	53.34	53.48	860,100
29 Mar 12	53.15000 -0.09	53.22	51.67	52.82	1,235,000
28 Mar 12	53.24000 -0.08	53.50	52.14	53.15	1,084,500
27 Mar 12	53.32000 -0.65	54.15	52.65	54.09	1,022,300
26 Mar 12	53.97000 +0.53	54.24	53.18	54.03	677,000
23 Mar 12	53.44000 +1.17	53.58	52.10	52.50	511,200
22 Mar 12	52.27000 -0.78	52.83	51.85	52.42	1,048,500
21 Mar 12	53.05000 -0.55	53.60	52.48	53.55	1,179,000
20 Mar 12	53.60000 -1.89	55.03	53.28	54.96	935,500
19 Mar 12	55.49000 -0.09	55.91	54.56	55.48	557,400
16 Mar 12	55.58000 +1.57	56.02	54.61	54.98	997,700
15 Mar 12	54.01000 +0.44	54.28	53.28	53.64	495,400
14 Mar 12	53.57000 -0.87	54.77	53.31	54.49	444,400
13 Mar 12	54.44000 +1.04	54.44	53.18	53.89	472,800
12 Mar 12	53.40000 -1.45	54.86	53.07	54.86	821,000
09 Mar 12	54.85000 +0.69	55.37	54.07	54.15	536,000
08 Mar 12	54.16000 +0.51	54.72	53.35	54.13	713,000
07 Mar 12	53.65000 +0.30	53.85	53.11	53.49	534,000
06 Mar 12	53.35000 -1.00	53.74	52.78	53.48	657,000
05 Mar 12	54.35000 +0.35	54.43	53.49	54.00	887,900
02 Mar 12	54.00000 -0.64	54.97	53.61	54.39	784,100
01 Mar 12	54.64000 +0.37	55.00	54.33	54.63	753,800
29 Feb 12	54.27000 -0.68	55.50	54.08	55.13	896,700
28 Feb 12	54.95000 -0.30	55.42	54.27	55.20	816,600
27 Feb 12	55.25000 -0.73	55.93	55.14	55.85	816,000
24 Feb 12	55.98000 -0.82	57.16	55.83	56.94	1,068,700
23 Feb 12	56.80000 +0.79	56.89	55.70	56.16	735,200
22 Feb 12	56.01000 +1.10	56.34	54.81	54.81	772,300
21 Feb 12	54.91000 +0.02	56.07	54.71	55.24	896,000
17 Feb 12	54.89000 +0.62	56.33	54.71	55.69	1,061,100
16 Feb 12	54.27000 +0.78	54.66	52.60	53.44	1,030,200
15 Feb 12	53.49000 -0.56	54.34	53.20	54.26	1,045,900
14 Feb 12	54.05000 -0.13	54.32	53.60	54.20	759,600
13 Feb 12	54.18000 +1.44	54.34	52.86	53.90	935,300
10 Feb 12	52.74000 +0.29	52.74	51.62	51.76	580,000
09 Feb 12	52.45000 -0.45	53.51	52.01	53.02	595,200
08 Feb 12	52.90000 +0.44	53.05	52.07	52.44	486,400
07 Feb 12	52.46000 +0.19	52.79	51.66	52.25	401,800
06 Feb 12	52.27000 +1.04	52.41	50.79	50.90	575,100
03 Feb 12	51.23000 +0.93	51.37	50.21	50.96	1,004,100
02 Feb 12	50.30000 -0.09	51.46	50.17	50.17	812,500
01 Feb 12	50.39000 +1.80	50.71	48.64	48.97	999,500
31 Jan 12	48.59000 -0.03	49.23	48.09	49.00	755,600
30 Jan 12	48.62000 +0.08	48.87	47.75	48.08	656,800
27 Jan 12	48.54000 +1.44	48.58	46.91	46.91	763,300
26 Jan 12	47.10000 -0.88	48.43	46.94	48.25	662,800
25 Jan 12	47.98000 +0.34	48.20	46.66	47.52	534,800
24 Jan 12	47.64000 +0.07	47.86	46.92	47.18	499,700
23 Jan 12	47.57000 -0.23	48.11	47.14	47.90	833,200
20 Jan 12	47.80000 -0.58	49.22	47.71	48.44	766,800
19 Jan 12	48.38000 +0.46	48.81	47.86	48.27	682,800
18 Jan 12	47.92000 +1.43	48.09	46.32	46.55	692,600
17 Jan 12	46.49000 +0.19	47.22	46.30	47.10	680,600
13 Jan 12	46.30000 -0.62	46.83	46.12	46.54	351,500
12 Jan 12	46.92000 -0.48	47.89	46.59	47.47	967,600
11 Jan 12	47.40000 -0.26	47.77	46.87	47.55	700,900
10 Jan 12	47.66000 +0.55	48.19	47.26	47.65	396,100
09 Jan 12	47.11000 -0.10	47.69	46.85	47.40	421,400
06 Jan 12	47.21000 +0.09	47.66	46.59	47.19	648,200
05 Jan 12	47.12000 +0.18	47.23	46.08	46.70	645,000
04 Jan 12	46.94000 -0.27	47.28	46.34	46.88	492,800
03 Jan 12	47.21000 +1.08	47.80	46.65	47.39	597,400
30 Dec 11	46.13000 -0.63	46.76	45.99	46.66	660,400
29 Dec 11	46.76000 +0.68	47.04	45.94	46.08	710,200
28 Dec 11	46.08000 -1.23	47.36	45.86	47.27	508,200
27 Dec 11	47.31000 -0.05	47.70	46.65	47.20	383,200
23 Dec 11	47.36000 +0.56	47.44	46.62	46.91	267,900
22 Dec 11	46.80000 +0.20	47.17	46.13	46.95	432,200
21 Dec 11	46.60000 +0.16	46.84	45.41	46.05	764,000
20 Dec 11	46.44000 +1.58	46.83	45.59	45.84	2,530,400
19 Dec 11	44.86000 -0.77	46.50	44.80	46.03	1,013,900
16 Dec 11	45.63000 +1.73	45.92	44.20	44.20	1,624,300
15 Dec 11	43.90000 +0.34	44.57	43.50	44.32	880,100
14 Dec 11	43.56000 -1.56	44.97	43.13	44.65	1,258,700
13 Dec 11	45.12000 -1.85	48.07	44.71	47.42	1,265,800
12 Dec 11	46.97000 -1.23	47.65	46.25	47.52	663,800
09 Dec 11	48.20000 +1.62	48.36	46.55	46.64	645,600
08 Dec 11	46.58000 -1.28	47.84	46.20	47.32	754,200
07 Dec 11	47.86000 -0.57	48.09	47.09	47.91	798,000
06 Dec 11	48.43000 -0.35	49.26	47.85	48.95	1,114,200
05 Dec 11	48.78000 +1.06	49.03	48.27	48.68	931,100
02 Dec 11	47.72000 +0.17	48.45	47.53	48.18	916,400
01 Dec 11	47.55000 -0.01	48.22	47.32	47.63	891,500
30 Nov 11	47.56000 +3.62	47.73	45.66	45.72	1,588,400
29 Nov 11	43.94000 +0.34	44.54	43.16	43.16	714,100
28 Nov 11	43.60000 +1.16	44.13	43.12	43.69	879,700
25 Nov 11	42.44000 -0.36	43.44	42.39	42.77	243,700
23 Nov 11	42.80000 -0.45	43.17	42.27	42.62	1,301,900
22 Nov 11	43.25000 -0.82	44.61	42.93	44.14	1,053,000
21 Nov 11	44.07000 -0.90	44.57	43.61	44.07	1,501,700
18 Nov 11	44.97000 -0.01	45.36	44.38	45.29	1,444,300
17 Nov 11	44.98000 -0.52	45.93	44.63	45.50	1,569,000
16 Nov 11	45.50000 +0.54	46.28	44.37	44.65	1,341,400
15 Nov 11	44.96000 +0.80	45.22	43.63	43.97	840,200
14 Nov 11	44.16000 -0.25	44.61	43.88	44.04	546,600
11 Nov 11	44.41000 +1.22	44.93	43.49	43.81	1,112,800
10 Nov 11	43.19000 +0.92	43.76	42.39	43.21	846,700
09 Nov 11	42.27000 -1.98	43.55	42.13	43.10	836,700
08 Nov 11	44.25000 +0.77	44.33	43.10	43.63	1,146,500
07 Nov 11	43.48000 +0.09	43.69	42.19	43.25	1,085,300
04 Nov 11	43.39000 -0.07	43.84	42.55	42.98	835,600
03 Nov 11	43.46000 +1.59	43.61	41.40	42.26	1,492,800
02 Nov 11	41.87000 +1.46	42.00	40.95	41.83	1,024,300
01 Nov 11	40.41000 -1.42	41.52	40.12	40.13	1,741,100
31 Oct 11	41.83000 -1.50	43.15	41.81	42.71	1,328,200
28 Oct 11	43.33000 -0.78	44.30	43.14	43.84	2,129,900
27 Oct 11	44.11000 +0.69	45.53	40.81	44.35	2,840,700
26 Oct 11	43.42000 +0.69	43.68	41.70	43.68	1,245,100
25 Oct 11	42.73000 -1.41	44.30	42.61	43.78	631,100
24 Oct 11	44.14000 +1.71	44.31	42.43	42.43	927,200
21 Oct 11	42.43000 +0.59	42.85	41.54	42.59	836,800
20 Oct 11	41.84000 +0.39	42.16	40.73	41.35	1,011,700
19 Oct 11	41.45000 -0.91	42.99	41.14	42.29	899,600
18 Oct 11	42.36000 +1.50	42.66	40.03	40.84	869,900
17 Oct 11	40.86000 -1.14	41.83	40.71	41.71	766,000
14 Oct 11	42.00000 +1.98	42.22	40.40	40.81	1,059,200
13 Oct 11	40.02000 +0.35	40.17	38.88	39.12	991,200
12 Oct 11	39.67000 +0.44	40.36	39.06	39.54	1,069,900
11 Oct 11	39.23000 +1.14	39.54	37.68	37.86	1,090,900
10 Oct 11	38.09000 +0.67	38.77	37.54	38.40	1,313,700
07 Oct 11	37.42000 -0.24	38.28	36.69	37.87	936,300
06 Oct 11	37.66000 +2.21	37.69	35.00	35.44	1,198,400
05 Oct 11	35.45000 +1.30	35.69	33.53	34.40	1,151,200
04 Oct 11	34.15000 +0.97	34.27	31.77	32.83	1,791,000
03 Oct 11	33.18000 -2.16	35.32	33.15	35.05	1,501,200
30 Sep 11	35.34000 -1.78	37.11	35.32	36.42	1,676,500
29 Sep 11	37.12000 +0.27	38.14	36.15	37.95	1,078,100
28 Sep 11	36.85000 -1.36	38.58	36.73	38.18	755,800
27 Sep 11	38.21000 +0.11	39.85	38.00	39.12	880,700
26 Sep 11	38.10000 -0.08	38.41	36.30	38.40	1,219,100
23 Sep 11	38.18000 +0.17	38.57	37.61	37.96	1,569,600
22 Sep 11	38.01000 -1.14	38.23	36.87	37.59	1,936,200
21 Sep 11	39.15000 -2.23	41.44	39.14	41.26	1,364,300
20 Sep 11	41.38000 +0.16	42.60	40.84	41.52	1,309,400
19 Sep 11	41.22000 +0.04	41.73	39.77	40.25	671,500
16 Sep 11	41.18000 -0.54	41.99	40.61	41.50	1,132,400
15 Sep 11	41.72000 +0.23	42.23	41.34	42.12	768,000
14 Sep 11	41.49000 +0.35	42.22	40.39	41.42	849,700
13 Sep 11	41.14000 +0.10	41.53	40.40	41.22	998,400
12 Sep 11	41.04000 +1.00	41.10	39.30	40.04	1,092,300
09 Sep 11	40.04000 -1.60	41.71	39.72	41.02	944,600
08 Sep 11	41.64000 -0.41	42.77	41.50	41.76	733,600
07 Sep 11	42.05000 +1.26	42.32	41.48	41.58	1,227,200
06 Sep 11	40.79000 -0.20	40.93	38.97	39.38	784,400
02 Sep 11	40.99000 -0.81	41.51	40.12	40.68	556,300
01 Sep 11	41.80000 -0.89	43.18	41.77	42.83	712,000
31 Aug 11	42.69000 +0.31	43.61	42.21	42.89	690,900
30 Aug 11	42.38000 +0.24	42.56	41.21	41.69	1,309,000
29 Aug 11	42.14000 +2.06	42.22	40.42	40.75	1,072,800
26 Aug 11	40.08000 +1.06	40.11	38.12	38.41	1,346,400
25 Aug 11	39.02000 +0.01	39.63	38.28	39.39	1,805,600
24 Aug 11	39.01000 +1.05	39.11	37.33	37.92	1,111,800
23 Aug 11	37.96000 +2.64	38.20	35.23	35.48	1,386,800
22 Aug 11	35.32000 -0.15	36.80	34.96	36.54	1,174,900
19 Aug 11	35.47000 -1.15	37.14	35.35	35.94	861,200
18 Aug 11	36.62000 -2.19	37.69	36.20	37.48	1,007,600
17 Aug 11	38.81000 +0.01	39.58	38.30	39.21	515,400
16 Aug 11	38.80000 -0.92	39.46	38.21	39.26	1,113,200
15 Aug 11	39.72000 +0.85	40.21	39.27	39.50	1,184,500
12 Aug 11	38.87000 +0.38	39.23	38.26	38.93	1,579,100
11 Aug 11	38.49000 +2.83	38.97	35.55	35.93	1,930,900
10 Aug 11	35.66000 +0.39	37.40	34.06	34.50	2,808,000
09 Aug 11	35.27000 +2.11	35.29	32.71	34.23	1,865,400
08 Aug 11	33.16000 -3.58	35.54	32.71	35.06	2,426,600
05 Aug 11	36.74000 -0.64	38.06	34.49	37.93	2,273,200
04 Aug 11	37.38000 -3.25	40.07	37.31	39.77	1,928,700
03 Aug 11	40.63000 -0.40	41.13	39.79	41.10	1,358,600
02 Aug 11	41.03000 -1.60	43.05	40.98	42.21	1,312,600
01 Aug 11	42.63000 -0.57	43.85	42.00	43.55	1,330,700
29 Jul 11	43.20000 -0.87	43.76	42.92	43.21	922,100
28 Jul 11	44.07000 +1.15	45.04	43.52	43.64	1,509,100
27 Jul 11	42.92000 -1.00	43.51	42.47	43.45	1,290,200
26 Jul 11	43.92000 -0.15	44.34	43.55	44.21	667,000
25 Jul 11	44.07000 -0.08	44.50	43.48	43.72	752,800
22 Jul 11	44.15000 +0.36	44.35	43.53	43.63	509,700
21 Jul 11	43.79000 +0.15	44.32	43.39	43.99	1,213,100
20 Jul 11	43.64000 -0.38	44.00	43.13	43.97	1,112,900
19 Jul 11	44.02000 +1.49	44.03	42.92	43.06	1,252,600
18 Jul 11	42.53000 -0.54	42.99	42.10	42.99	1,078,600
15 Jul 11	43.07000 +0.32	43.18	42.41	43.08	1,323,600
14 Jul 11	42.75000 -0.79	43.83	42.70	43.76	1,548,700
13 Jul 11	43.54000 +0.90	43.82	42.78	42.85	1,672,300
12 Jul 11	42.64000 +0.22	42.86	42.00	42.14	1,967,100
11 Jul 11	42.42000 -0.48	42.60	42.14	42.22	1,831,000
08 Jul 11	42.90000 -0.03	43.06	42.02	42.18	1,810,800
07 Jul 11	42.93000 +0.90	43.07	42.43	42.68	1,267,600
06 Jul 11	42.03000 +0.25	42.14	41.15	41.65	716,200
05 Jul 11	41.78000 +0.64	42.09	41.09	41.09	1,022,100
01 Jul 11	41.14000 +0.64	41.23	40.10	40.43	892,300
30 Jun 11	40.50000 +0.43	40.70	40.13	40.16	1,043,300
29 Jun 11	40.07000 +1.23	40.29	38.75	39.05	1,179,600
28 Jun 11	38.84000 +1.45	38.87	37.68	37.68	731,300
27 Jun 11	37.39000 -0.19	37.72	37.00	37.36	903,800
24 Jun 11	37.58000 -0.25	38.02	37.26	37.79	2,714,900
23 Jun 11	37.83000 -0.09	37.93	36.76	37.25	1,085,400
22 Jun 11	37.92000 +0.16	38.55	37.60	37.69	1,115,400
21 Jun 11	37.76000 +1.27	38.05	36.68	36.74	1,332,300
20 Jun 11	36.49000 +0.43	36.81	35.76	35.86	1,419,000
17 Jun 11	36.06000 +0.19	36.78	35.98	36.36	1,799,100
16 Jun 11	35.87000 -0.55	36.56	35.46	36.38	943,300
15 Jun 11	36.42000 -0.48	37.40	36.11	36.36	1,239,400
14 Jun 11	36.90000 +0.99	37.26	36.41	36.41	1,417,200
13 Jun 11	35.91000 -1.28	37.77	35.68	37.19	728,900
10 Jun 11	37.19000 -1.28	38.19	37.16	38.09	2,250,600
09 Jun 11	38.47500 +0.50	38.54	37.69	38.13	1,415,600
08 Jun 11	37.97500 +0.24	38.38	37.53	37.72	1,080,600
07 Jun 11	37.73500 +0.21	38.34	37.48	37.78	1,167,400
06 Jun 11	37.53000 -1.30	38.89	37.40	38.83	909,600
03 Jun 11	38.82500 +0.02	39.31	38.02	38.13	1,399,400
02 Jun 11	38.80500 -0.39	39.63	38.64	39.21	1,606,600
01 Jun 11	39.19500 -1.56	40.94	39.09	40.72	950,800
31 May 11	40.75000 +0.63	41.06	40.36	40.74	1,263,200
27 May 11	40.11500 -0.17	40.92	40.00	40.45	759,200
26 May 11	40.29000 +0.53	40.29	39.51	39.73	1,243,600
25 May 11	39.76000 +0.53	39.93	39.06	39.06	1,940,600
24 May 11	39.23000 -0.30	40.40	39.06	39.58	1,339,800
23 May 11	39.53000 -1.17	39.89	39.12	39.79	832,200
20 May 11	40.70000 +0.46	41.04	39.58	40.10	1,080,200
19 May 11	40.24500 -0.53	41.24	39.67	40.99	1,574,400
18 May 11	40.77000 +1.01	40.98	39.85	39.99	1,510,000
17 May 11	39.75500 +0.22	40.11	39.06	39.38	1,522,400
16 May 11	39.54000 -0.63	40.92	39.42	39.81	1,121,200
13 May 11	40.17500 +1.15	40.39	38.87	39.15	1,785,400
12 May 11	39.03000 +0.17	39.40	38.17	38.68	1,200,000
11 May 11	38.85500 -1.22	40.37	38.77	40.10	1,320,800
10 May 11	40.07000 +0.76	40.31	39.03	39.31	1,006,400
09 May 11	39.30500 +0.35	39.62	39.01	39.21	1,368,000
06 May 11	38.96000 +0.06	40.46	38.67	39.36	1,444,200
05 May 11	38.90500 -0.91	39.83	38.54	38.94	1,166,000
04 May 11	39.81000 -1.03	40.90	39.44	40.85	1,468,800
03 May 11	40.84500 -1.36	42.00	40.60	42.00	1,382,200
02 May 11	42.20500 -1.50	43.99	42.03	43.88	1,148,800
29 Apr 11	43.71000 +0.42	43.85	43.13	43.38	766,000
28 Apr 11	43.28500 -0.90	45.51	42.65	45.51	1,407,600
27 Apr 11	44.18500 +0.03	44.22	42.72	44.22	1,249,600
26 Apr 11	44.16000 +0.39	44.37	43.51	43.94	459,200
25 Apr 11	43.77000 -0.26	44.35	43.25	44.26	540,400
21 Apr 11	44.03500 +1.03	44.16	43.17	43.22	742,600
20 Apr 11	43.01000 +0.49	43.29	42.65	43.19	978,000
19 Apr 11	42.52000 +0.24	42.90	42.33	42.35	703,400
18 Apr 11	42.28000 -0.51	42.53	41.49	42.06	1,165,800
15 Apr 11	42.78500 -0.05	43.42	42.40	42.62	1,003,400
14 Apr 11	42.83000 -0.18	42.95	42.14	42.56	1,044,400
13 Apr 11	43.01000 +0.47	43.19	42.48	42.80	969,400
12 Apr 11	42.54000 -0.24	42.79	41.41	42.31	1,186,600
11 Apr 11	42.78000 -0.99	44.19	42.62	43.94	651,600
08 Apr 11	43.77000 -0.19	44.67	43.56	44.57	721,600
07 Apr 11	43.96500 -0.22	44.30	43.63	44.12	739,800
06 Apr 11	44.18000 -0.53	45.42	44.03	45.13	630,000
05 Apr 11	44.71000 -1.05	46.06	44.63	45.79	1,110,800
04 Apr 11	45.75500 +0.22	46.19	45.56	45.85	673,800
01 Apr 11	45.53500 +0.81	45.97	44.90	45.39	863,000
31 Mar 11	44.72500 +0.38	45.54	44.17	44.42	2,022,600
30 Mar 11	44.35000 +0.69	44.67	43.78	44.07	645,400
29 Mar 11	43.66000 +0.32	44.00	43.20	43.30	537,000
28 Mar 11	43.34000 -0.10	44.31	43.05	43.50	788,600
25 Mar 11	43.44500 +0.54	43.94	42.69	42.97	758,400
24 Mar 11	42.90500 +0.35	43.38	42.14	42.69	815,000
23 Mar 11	42.55500 +0.01	42.66	41.76	42.40	596,600
22 Mar 11	42.55000 -0.96	43.60	42.28	43.60	1,351,200
21 Mar 11	43.51000 +2.61	43.60	41.26	41.50	1,591,600
18 Mar 11	40.89500 +0.99	41.19	40.29	40.46	1,866,600
17 Mar 11	39.90500 +1.67	40.72	38.69	38.69	1,319,800
16 Mar 11	38.23000 -1.60	40.33	38.19	40.03	1,062,000
15 Mar 11	39.83000 -0.10	40.24	38.11	38.58	714,000
14 Mar 11	39.93500 -0.35	40.01	39.06	39.94	741,000
11 Mar 11	40.28500 +1.03	40.58	38.63	39.14	737,200
10 Mar 11	39.26000 -1.90	40.64	39.23	40.64	707,600
09 Mar 11	41.15500 -0.69	42.22	41.03	41.82	637,400
08 Mar 11	41.84000 +0.59	42.29	40.94	41.33	931,000
07 Mar 11	41.25000 -0.24	42.32	40.91	41.94	701,400
04 Mar 11	41.49500 -0.51	41.97	41.06	41.97	530,800
03 Mar 11	42.00000 +0.60	42.12	41.26	41.67	533,800
02 Mar 11	41.40500 +0.70	41.56	40.16	40.60	633,400
01 Mar 11	40.70500 -1.11	42.23	40.65	41.88	1,209,200
28 Feb 11	41.81500 +0.56	42.15	40.69	40.92	1,192,800
25 Feb 11	41.25500 +2.32	41.33	39.11	39.22	1,907,400
24 Feb 11	38.93500 -0.57	39.67	38.78	39.63	1,486,400
23 Feb 11	39.50500 -0.12	40.15	39.28	39.75	1,444,000
22 Feb 11	39.62500 -1.34	41.55	39.33	40.89	1,060,400
18 Feb 11	40.96500 -0.15	41.22	40.25	41.22	1,355,200
17 Feb 11	41.11500 +0.54	41.83	39.50	39.72	1,981,000
16 Feb 11	40.57500 +1.18	40.73	39.49	39.63	1,394,400
15 Feb 11	39.39500 -0.49	40.01	38.85	39.72	932,200
14 Feb 11	39.89000 +1.76	40.11	38.21	38.29	1,563,000
11 Feb 11	38.13500 -0.15	38.42	37.87	38.24	683,000
10 Feb 11	38.28500 +0.92	38.45	37.13	37.31	1,379,400
09 Feb 11	37.37000 -1.63	38.97	36.91	38.81	2,054,400
08 Feb 11	38.99500 -0.27	39.22	38.40	39.19	687,200
07 Feb 11	39.26500 +0.17	39.62	38.92	39.21	691,200
04 Feb 11	39.09500 +0.21	39.14	38.43	38.92	690,200
03 Feb 11	38.88500 -0.09	39.07	38.52	39.01	874,600
02 Feb 11	38.97000 -0.37	39.60	38.72	39.10	705,800
01 Feb 11	39.34000 +0.72	39.53	38.64	38.78	1,166,200
31 Jan 11	38.61500 +1.18	38.67	37.32	37.33	1,086,200
28 Jan 11	37.43500 +0.46	37.77	36.69	36.97	1,343,200
27 Jan 11	36.98000 -0.07	37.34	36.37	37.08	1,191,200
26 Jan 11	37.05000 +1.63	37.20	35.54	35.56	1,410,200
25 Jan 11	35.42000 -0.07	36.07	34.72	35.41	1,360,600
24 Jan 11	35.48500 -0.67	36.19	35.26	36.10	1,254,600
21 Jan 11	36.15000 -1.00	37.60	35.76	37.46	1,791,000
20 Jan 11	37.15000 -0.44	37.38	36.20	37.28	1,094,800
19 Jan 11	37.59500 -0.26	38.34	37.33	37.79	1,155,200
18 Jan 11	37.85500 +0.41	37.87	37.02	37.40	1,012,200
14 Jan 11	37.44500 +0.97	37.46	36.29	36.47	656,600
13 Jan 11	36.47500 -0.32	37.12	36.31	36.89	767,400
12 Jan 11	36.79500 +0.53	37.44	36.39	36.63	703,400
11 Jan 11	36.26000 +0.38	36.42	35.78	36.00	1,768,600
10 Jan 11	35.88500 -0.73	36.51	35.60	36.51	1,086,200
07 Jan 11	36.61000 -0.40	37.35	36.22	37.35	1,125,400
06 Jan 11	37.00500 +0.64	37.01	35.97	36.51	2,032,200
05 Jan 11	36.37000 +0.25	36.58	35.62	35.99	700,400
04 Jan 11	36.11500 -1.00	37.15	35.77	37.15	1,314,600
03 Jan 11	37.12000 +0.31	37.49	36.94	36.94	638,800
31 Dec 10	36.81500 -0.07	37.31	36.71	36.88	520,800
30 Dec 10	36.88500 -0.08	37.53	36.81	37.02	456,200
29 Dec 10	36.96500 +0.38	37.15	36.58	36.58	294,000
28 Dec 10	36.59000 -0.19	36.99	36.53	36.83	373,400
27 Dec 10	36.77500 -0.54	37.24	36.53	37.24	550,800
23 Dec 10	37.31500 -0.32	37.64	37.28	37.64	334,400
22 Dec 10	37.63500 +0.55	37.83	37.11	37.11	1,000,200
21 Dec 10	37.08000 +0.04	37.38	36.69	37.17	803,000
20 Dec 10	37.04500 -0.02	37.40	36.43	37.15	426,200
17 Dec 10	37.06000 +0.16	37.51	36.84	36.96	1,370,400
16 Dec 10	36.90000 +0.38	36.94	36.15	36.55	787,800
15 Dec 10	36.52000 -0.39	37.18	36.36	36.87	1,121,000
14 Dec 10	36.91000 +0.51	38.00	36.50	36.55	1,983,800
13 Dec 10	36.40000 +0.55	36.69	36.10	36.28	714,800
10 Dec 10	35.85500 -0.60	36.24	35.53	36.24	1,195,800
09 Dec 10	36.45000 -0.13	37.54	35.95	37.17	1,379,600
08 Dec 10	36.57500 +0.14	38.43	36.37	36.76	2,868,000
07 Dec 10	36.43500 +0.01	37.08	36.32	36.80	1,189,000
06 Dec 10	36.43000 -0.01	36.68	36.13	36.24	1,324,000
03 Dec 10	36.43500 -0.18	36.62	35.74	36.38	1,247,000
02 Dec 10	36.62000 +0.09	36.65	36.19	36.53	1,163,200
01 Dec 10	36.52500 +1.98	36.99	35.01	35.27	1,702,000
30 Nov 10	34.55000 -0.32	35.21	34.28	34.32	902,200
29 Nov 10	34.86500 +0.31	34.96	34.13	34.42	786,200
26 Nov 10	34.55500 -0.91	35.25	34.54	35.08	299,200
24 Nov 10	35.46500 +0.76	35.56	34.80	34.95	585,600
23 Nov 10	34.70000 -0.79	35.04	33.99	35.03	1,068,600
22 Nov 10	35.49500 +0.00	35.73	34.85	35.31	1,276,200
19 Nov 10	35.49000 +0.57	35.54	34.37	34.88	1,005,600
18 Nov 10	34.92500 +0.52	35.29	34.78	34.87	1,230,600
17 Nov 10	34.40000 +0.39	34.65	33.90	34.04	925,600
16 Nov 10	34.01500 -0.29	34.60	33.53	33.95	1,370,800
15 Nov 10	34.30500 -0.16	34.62	34.07	34.60	822,400
12 Nov 10	34.46500 -1.28	35.32	34.06	35.32	1,193,000
11 Nov 10	35.74000 +0.39	35.96	34.78	35.17	1,043,600
10 Nov 10	35.35500 +0.06	35.39	34.53	35.17	1,606,200
09 Nov 10	35.29500 +0.85	35.81	34.67	34.71	2,908,600
08 Nov 10	34.44500 +0.33	34.52	33.97	33.97	1,035,200
05 Nov 10	34.11500 +0.12	34.17	33.55	33.97	1,431,000
04 Nov 10	34.00000 +0.54	34.16	33.26	33.71	2,469,600
03 Nov 10	33.46000 +0.42	33.56	32.62	33.17	1,735,000
02 Nov 10	33.03500 +1.15	33.17	32.16	32.24	1,924,400
01 Nov 10	31.88500 +0.95	31.94	31.30	31.30	1,903,800
29 Oct 10	30.93500 -0.23	31.32	30.52	31.11	1,948,000
28 Oct 10	31.16500 -0.24	31.72	30.98	31.50	2,328,400
27 Oct 10	31.40500 +4.26	31.75	29.55	30.00	9,862,400
26 Oct 10	27.14500 +0.14	27.74	26.67	26.89	2,880,200
25 Oct 10	27.01000 +0.30	27.28	26.61	26.97	1,763,200
22 Oct 10	26.71000 +0.71	26.72	25.89	26.14	1,671,400
21 Oct 10	26.00000 -0.52	26.86	25.82	26.58	1,204,000
20 Oct 10	26.52000 +0.18	26.66	26.28	26.52	1,237,400
19 Oct 10	26.34500 -0.85	27.00	26.16	26.65	1,473,400
18 Oct 10	27.19500 -0.36	27.61	26.99	27.52	759,200
15 Oct 10	27.56000 +0.16	27.70	27.08	27.51	888,400
14 Oct 10	27.40000 -0.45	28.10	27.22	27.84	1,221,800
13 Oct 10	27.85000 +0.77	28.03	27.52	27.61	1,997,800
12 Oct 10	27.08500 +0.66	27.56	26.08	26.42	3,234,400
11 Oct 10	26.42500 +0.05	26.68	26.23	26.33	622,600
08 Oct 10	26.38000 -0.07	26.60	26.09	26.42	1,468,800
07 Oct 10	26.44500 -0.01	26.67	26.00	26.62	1,366,000
06 Oct 10	26.45500 -0.19	26.60	26.00	26.52	2,206,800
05 Oct 10	26.64500 +0.40	26.82	26.37	26.75	1,146,000
04 Oct 10	26.25000 -0.52	26.66	25.81	26.64	1,340,800
01 Oct 10	26.77000 -0.16	27.25	26.44	27.24	1,795,800
30 Sep 10	26.93000 +0.18	27.25	26.07	26.85	2,138,200
29 Sep 10	26.74500 +0.02	27.09	26.48	26.61	1,852,600
28 Sep 10	26.72500 +0.25	26.83	26.01	26.42	1,280,400
27 Sep 10	26.47500 -0.33	27.08	26.45	26.81	953,200
24 Sep 10	26.81000 +0.24	27.13	26.47	26.93	1,350,200
23 Sep 10	26.57000 -0.05	26.67	26.13	26.40	1,191,600
22 Sep 10	26.61500 -0.57	27.46	26.41	27.00	1,030,200
21 Sep 10	27.18000 +0.85	27.32	26.17	26.25	1,866,800
20 Sep 10	26.32500 +0.38	26.40	25.67	25.99	923,400
17 Sep 10	25.94500 -0.60	26.64	25.86	26.64	2,482,200
16 Sep 10	26.54000 -0.59	27.13	26.41	26.98	1,073,600
15 Sep 10	27.13000 +0.63	27.25	26.13	26.34	1,562,800
14 Sep 10	26.49500 +0.09	26.75	26.28	26.40	939,400
13 Sep 10	26.41000 +0.19	26.78	26.32	26.50	1,377,600
10 Sep 10	26.21500 +0.43	26.27	25.66	25.93	1,531,600
09 Sep 10	25.78000 +0.01	26.28	25.73	26.17	1,675,000
08 Sep 10	25.77500 +0.00	26.03	25.64	25.67	864,600
07 Sep 10	25.77500 -0.60	26.22	25.64	26.22	778,800
03 Sep 10	26.37000 +0.22	26.73	26.16	26.50	473,600
02 Sep 10	26.15500 +0.25	26.27	25.69	25.93	549,000
01 Sep 10	25.90500 +0.90	26.17	25.32	25.42	747,800
31 Aug 10	25.00500 -0.17	25.30	24.76	25.14	846,000
30 Aug 10	25.17500 -0.61	25.97	25.16	25.70	783,000
27 Aug 10	25.78000 +0.81	26.02	24.85	25.25	1,458,800
26 Aug 10	24.97500 +0.09	25.42	24.83	24.94	1,289,000
25 Aug 10	24.88500 +0.37	24.99	24.11	24.30	970,600
24 Aug 10	24.51500 -0.38	24.95	24.25	24.67	920,000
23 Aug 10	24.89000 -0.26	25.50	24.83	25.23	600,800
20 Aug 10	25.14500 -0.11	25.35	24.91	25.05	1,647,200
19 Aug 10	25.26000 -0.52	25.77	24.99	25.64	826,200
18 Aug 10	25.78000 -0.21	25.99	25.50	25.79	603,400
17 Aug 10	25.99000 +1.16	26.07	25.08	25.22	1,709,000
16 Aug 10	24.82500 +0.09	24.99	24.50	24.60	905,000
13 Aug 10	24.74000 -0.28	25.23	24.69	24.98	1,028,000
12 Aug 10	25.02500 +0.14	25.34	24.32	24.32	837,200
11 Aug 10	24.88500 -0.88	25.50	24.78	25.50	1,082,000
10 Aug 10	25.76500 -0.40	26.02	25.59	25.83	1,460,200
09 Aug 10	26.16500 -0.23	26.70	26.14	26.66	672,200
06 Aug 10	26.39500 -0.13	26.55	25.94	26.27	1,139,200
05 Aug 10	26.52500 -0.12	26.77	26.20	26.48	911,600
04 Aug 10	26.64500 +0.55	26.69	26.05	26.05	1,038,600
03 Aug 10	26.09500 -0.22	26.44	25.68	26.22	1,613,200
02 Aug 10	26.31000 +1.57	26.57	25.18	25.18	2,093,400
30 Jul 10	24.74000 -0.74	24.97	24.11	24.93	2,363,400
29 Jul 10	25.48000 +1.89	25.70	24.25	24.75	7,258,800
28 Jul 10	23.59000 -0.68	24.32	23.42	24.16	1,626,400
27 Jul 10	24.27500 -0.30	24.90	24.04	24.85	1,631,000
26 Jul 10	24.57500 +0.24	24.68	24.22	24.42	1,062,400
23 Jul 10	24.33500 +0.25	24.36	23.67	23.83	1,088,600
22 Jul 10	24.08500 +0.70	24.23	23.64	23.86	1,339,600
21 Jul 10	23.38500 -0.69	24.39	23.17	24.27	1,373,000
20 Jul 10	24.07500 +1.12	24.10	22.65	22.65	2,660,200
19 Jul 10	22.96000 -0.06	23.50	22.77	23.18	1,246,400
16 Jul 10	23.02000 -0.45	23.33	22.85	23.33	1,105,200
15 Jul 10	23.47000 +0.13	23.61	22.83	23.31	739,800
14 Jul 10	23.34000 -0.18	23.76	23.10	23.39	1,060,800
13 Jul 10	23.52000 +0.02	23.88	23.23	23.80	2,830,400
12 Jul 10	23.50000 -0.55	24.21	23.20	23.88	1,784,800
09 Jul 10	24.04500 +0.27	24.09	23.52	23.70	888,200
08 Jul 10	23.77500 +0.60	23.86	22.93	23.60	1,257,400
07 Jul 10	23.17500 +1.12	23.17	22.07	22.07	1,294,200
06 Jul 10	22.05500 -0.33	22.97	21.74	22.53	2,132,600
02 Jul 10	22.39000 +0.32	22.63	21.95	22.19	989,600
01 Jul 10	22.06500 -0.39	22.65	21.55	22.35	1,866,800
30 Jun 10	22.45000 +0.34	23.00	22.10	22.12	1,905,800
29 Jun 10	22.11500 -0.81	22.66	22.05	22.44	2,534,800
28 Jun 10	22.92500 -0.50	23.50	22.86	23.50	1,957,400
25 Jun 10	23.42000 +0.83	23.47	22.63	22.74	3,991,400
24 Jun 10	22.59500 -0.30	22.98	22.42	22.82	2,280,800
23 Jun 10	22.89500 -0.49	23.44	22.63	23.41	2,371,200
22 Jun 10	23.38500 -0.84	24.57	23.36	24.22	2,454,000
21 Jun 10	24.22500 +0.33	24.59	23.96	24.34	2,092,800
18 Jun 10	23.90000 -0.10	24.01	23.59	23.90	1,995,600
17 Jun 10	24.00000 -0.17	24.27	23.24	24.16	2,564,800
16 Jun 10	24.17500 +0.22	24.55	23.38	23.38	3,144,800
15 Jun 10	23.96000 +1.19	23.98	22.85	22.98	2,795,600
14 Jun 10	22.77000 -0.18	23.56	22.66	23.42	1,991,600
11 Jun 10	22.95500 +0.13	23.25	22.36	22.40	3,275,400
10 Jun 10	22.83000 +1.04	22.86	22.05	22.24	3,208,600
09 Jun 10	21.79000 +0.30	22.23	21.00	21.20	5,230,400
08 Jun 10	21.49500 +0.83	21.58	20.60	20.93	2,669,000
07 Jun 10	20.66500 -0.78	21.93	20.52	21.10	4,191,600
04 Jun 10	21.44500 -0.34	22.30	21.13	21.33	3,541,800
03 Jun 10	21.78500 -0.14	22.10	21.17	22.08	4,074,200
02 Jun 10	21.92500 +1.74	22.02	20.45	20.55	8,552,800
01 Jun 10	20.18500 -2.95	22.65	19.88	22.32	13,328,200
28 May 10	23.13500 -2.89	25.82	23.03	25.82	10,092,000
27 May 10	26.02500 -0.68	27.63	25.76	27.01	8,647,600
26 May 10	26.71000 +0.29	27.38	26.52	26.72	2,086,200
25 May 10	26.41500 +0.91	26.47	24.67	24.98	2,484,400
24 May 10	25.51000 -0.99	26.61	25.50	26.33	1,324,000
21 May 10	26.50500 +0.98	26.90	24.50	25.01	2,414,800
20 May 10	25.52500 -1.45	26.76	25.51	26.36	1,770,200
19 May 10	26.98000 -0.80	27.94	26.81	27.65	1,838,600
18 May 10	27.77500 -0.31	28.80	27.67	28.63	1,679,000
17 May 10	28.08500 -0.76	29.21	27.56	28.93	1,765,200
14 May 10	28.84000 -0.92	29.58	28.19	29.58	1,498,400
13 May 10	29.76000 -0.57	30.48	29.64	30.24	749,200
12 May 10	30.32500 +0.94	30.48	29.47	29.47	1,083,200
11 May 10	29.39000 +0.33	30.02	28.52	28.73	1,788,000
10 May 10	29.05500 +1.70	29.10	27.97	28.07	2,151,200
07 May 10	27.35500 -0.46	28.16	26.61	27.56	2,732,800
06 May 10	27.81500 -2.38	30.43	26.06	30.06	3,555,200
05 May 10	30.19000 -0.67	30.89	29.75	30.22	1,557,200
04 May 10	30.86000 -2.26	32.74	30.43	32.74	2,949,200
03 May 10	33.12000 +0.37	33.44	32.24	32.86	1,362,600
30 Apr 10	32.75000 -0.92	33.58	31.58	32.94	5,053,200
29 Apr 10	33.67000 +0.54	33.67	31.89	33.45	2,559,200
28 Apr 10	33.12500 +0.43	33.29	32.56	32.92	1,396,600
27 Apr 10	32.69500 -1.44	33.85	32.62	33.81	939,800
26 Apr 10	34.13000 +0.39	34.30	33.65	33.79	1,148,200
23 Apr 10	33.74500 +0.81	33.78	32.70	32.88	912,600
22 Apr 10	32.94000 +0.35	33.08	31.83	32.10	1,222,000
21 Apr 10	32.59000 +0.27	32.59	31.93	32.35	574,000
20 Apr 10	32.32000 +0.99	32.46	31.60	31.60	640,800
19 Apr 10	31.32500 -0.22	31.72	30.88	31.17	792,800
16 Apr 10	31.54000 -0.30	31.97	31.15	31.60	1,732,200
15 Apr 10	31.84500 -0.05	32.01	31.62	31.92	727,200
14 Apr 10	31.89000 +0.72	31.90	31.30	31.41	795,200
13 Apr 10	31.17500 -0.26	31.49	30.30	31.27	2,389,000
12 Apr 10	31.43500 -0.16	31.80	31.31	31.65	885,000
09 Apr 10	31.59000 -0.62	31.78	31.26	31.78	1,722,400
08 Apr 10	32.20500 -0.72	32.65	32.00	32.65	1,391,600
07 Apr 10	32.93000 -0.28	33.16	32.60	33.16	727,200
06 Apr 10	33.21500 +0.15	33.28	32.90	32.94	902,800
05 Apr 10	33.06000 +0.77	33.20	32.48	32.51	1,184,000
01 Apr 10	32.29500 +0.55	32.45	32.01	32.10	1,132,400
31 Mar 10	31.74500 +0.18	32.15	31.58	31.60	754,000
30 Mar 10	31.57000 +0.31	31.75	31.22	31.36	569,000
29 Mar 10	31.26000 +0.98	31.28	30.52	30.52	808,600
26 Mar 10	30.28000 -0.26	30.99	29.94	30.73	1,284,200
25 Mar 10	30.54500 -1.09	32.03	30.51	31.97	1,107,200
24 Mar 10	31.63500 +0.16	31.90	31.14	31.14	1,064,600
23 Mar 10	31.48000 +0.51	31.67	30.92	30.95	866,800
22 Mar 10	30.97000 +0.20	31.20	30.33	30.40	1,641,200
19 Mar 10	30.76500 -1.08	31.79	30.66	31.79	1,793,000
18 Mar 10	31.84000 -0.88	33.04	31.69	32.85	742,200
17 Mar 10	32.71500 +0.38	33.06	32.47	32.51	899,200
16 Mar 10	32.33500 +0.43	32.40	31.88	32.07	961,200
15 Mar 10	31.90500 -0.45	32.23	31.52	31.99	1,053,800
12 Mar 10	32.36000 +0.59	32.36	31.73	31.94	1,149,400
11 Mar 10	31.77000 +0.22	31.77	31.20	31.27	488,200
10 Mar 10	31.55000 +0.30	31.58	31.15	31.16	822,600
09 Mar 10	31.24500 -0.34	31.66	31.07	31.36	844,000
08 Mar 10	31.59000 +0.27	31.64	31.13	31.22	782,600
05 Mar 10	31.32000 +0.39	31.56	31.11	31.14	830,600
04 Mar 10	30.93000 -0.42	31.50	30.71	31.16	956,400
03 Mar 10	31.35500 +0.60	31.81	30.72	30.72	1,266,200
02 Mar 10	30.75500 +0.39	30.83	30.31	30.31	1,217,800
01 Mar 10	30.36500 +0.14	30.45	30.10	30.36	943,400
26 Feb 10	30.22500 +0.02	30.33	29.90	30.23	1,257,000
25 Feb 10	30.21000 +0.58	30.35	28.79	29.20	1,736,200
24 Feb 10	29.62500 +0.26	29.91	29.02	29.02	1,768,000
23 Feb 10	29.36500 -0.45	29.87	29.26	29.82	1,977,600
22 Feb 10	29.81500 +0.24	30.15	29.50	29.66	2,708,000
19 Feb 10	29.57500 +1.04	29.67	28.35	28.41	2,029,000
18 Feb 10	28.53500 +0.64	28.60	27.63	27.72	1,560,200
17 Feb 10	27.90000 -0.07	28.27	27.59	27.99	2,143,200
16 Feb 10	27.96500 +0.74	28.10	27.44	27.63	967,200
12 Feb 10	27.22500 -0.05	27.34	26.58	26.94	1,089,800
11 Feb 10	27.27500 +0.65	27.42	26.33	26.60	1,151,400
10 Feb 10	26.62000 -0.31	26.93	26.13	26.89	755,800
09 Feb 10	26.93500 +0.88	27.41	26.43	26.43	1,221,000
08 Feb 10	26.06000 -0.37	26.49	25.84	26.36	1,194,800
05 Feb 10	26.43000 -0.30	26.88	25.65	26.78	1,959,800
04 Feb 10	26.73000 -1.69	27.96	26.66	27.95	1,219,200
03 Feb 10	28.41500 -0.13	28.81	28.34	28.45	968,000
02 Feb 10	28.55000 +0.32	28.68	27.99	28.36	997,800
01 Feb 10	28.22500 +0.88	28.36	27.41	27.95	1,161,400
29 Jan 10	27.35000 -0.61	28.65	27.26	28.13	1,292,000
28 Jan 10	27.96000 -0.37	28.54	27.77	28.44	1,456,400
27 Jan 10	28.32500 -0.20	28.71	27.79	28.54	1,377,000
26 Jan 10	28.52500 -0.02	28.67	27.97	28.39	1,359,600
25 Jan 10	28.54000 +1.20	28.70	27.48	27.57	1,452,200
22 Jan 10	27.34000 -0.99	28.21	27.22	28.18	867,600
21 Jan 10	28.32500 -0.99	29.55	28.30	29.26	952,800
20 Jan 10	29.31500 -0.73	29.53	29.02	29.44	1,006,200
19 Jan 10	30.04000 +0.26	30.05	29.55	29.56	839,400
15 Jan 10	29.78500 -0.46	30.41	29.57	30.33	1,213,000
14 Jan 10	30.24500 -0.44	30.81	29.92	30.57	1,165,200
13 Jan 10	30.69000 -0.07	30.92	29.83	30.89	1,152,400
12 Jan 10	30.76000 -1.06	31.50	30.26	31.50	1,759,800
11 Jan 10	31.81500 -0.41	32.49	31.50	32.35	984,800
08 Jan 10	32.23000 +0.36	32.30	31.66	31.71	606,200
07 Jan 10	31.86500 -0.16	31.97	31.20	31.82	1,014,600
06 Jan 10	32.03000 +1.35	32.20	30.67	30.68	1,863,600
05 Jan 10	30.68000 +0.37	30.69	29.86	30.28	950,800
04 Jan 10	30.31000 +1.05	30.31	29.65	29.65	1,018,000
31 Dec 09	29.26000 -0.03	29.74	29.23	29.43	575,600
30 Dec 09	29.29000 -0.23	29.52	29.08	29.30	872,800
29 Dec 09	29.52500 -0.26	29.99	29.50	29.92	593,000
28 Dec 09	29.78000 +0.00	30.15	29.65	29.78	1,321,600