FUNDMANAGER.co.uk

Louisiana-Pacific Corp.

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
22 Oct 26	74.85000 +2.33	74.96	71.15	71.15	1,742,172
21 Oct 26	72.52000 +0.17	73.43	71.82	72.78	1,053,484
20 Oct 26	72.35000 +1.66	73.18	70.94	71.18	1,532,383
19 Oct 26	70.69000 +0.64	71.60	69.74	70.09	1,611,870
16 Oct 26	70.05000 +0.66	71.10	69.46	69.49	1,343,978
15 Oct 26	69.39000 +2.88	70.00	66.19	66.19	1,478,605
14 Oct 26	66.51000 -0.30	66.88	65.01	65.01	1,018,200
13 Oct 26	66.81000 +0.88	67.51	65.80	66.64	1,157,975
12 Oct 26	65.93000 +0.24	66.29	64.01	64.77	1,277,055
09 Oct 26	65.69000 +0.63	66.08	64.53	65.14	881,660
08 Oct 26	65.06000 +0.32	66.11	63.47	64.19	1,144,592
07 Oct 26	64.74000 -2.15	65.76	64.03	65.63	1,211,989
06 Oct 26	66.89000 +1.60	68.01	65.01	65.71	1,049,041
05 Oct 26	65.29000 +0.19	67.19	63.87	65.99	1,538,646
02 Oct 26	65.10000 +0.55	66.57	64.50	66.16	987,981
01 Oct 26	64.55000 +0.00	64.92	62.18	64.45	1,716,914
30 Sep 26	64.55000 -1.21	66.80	64.53	66.50	1,114,539
29 Sep 26	65.76000 -0.30	66.80	65.21	65.30	987,285
28 Sep 26	66.06000 -0.64	66.90	64.98	65.82	1,034,852
25 Sep 26	66.70000 +0.42	67.39	65.63	66.35	618,073
24 Sep 26	66.28000 -1.74	68.17	65.57	67.67	889,506
23 Sep 26	68.02000 +0.00	68.71	66.69	67.27	1,418,039
22 Sep 26	68.02000 +2.97	68.07	66.20	66.44	1,366,308
21 Sep 26	65.05000 -0.27	66.27	64.50	65.95	945,416
18 Sep 26	65.32000 -0.50	66.82	64.49	66.82	1,131,078
17 Sep 26	65.82000 +0.46	67.11	65.61	67.05	1,047,869
16 Sep 26	65.36000 +0.61	67.05	64.88	65.00	1,398,916
15 Sep 26	64.75000 -2.04	66.73	64.59	66.69	1,453,913
14 Sep 26	66.79000 -0.50	67.46	66.10	66.74	936,827
11 Sep 26	67.29000 +1.57	67.49	65.37	66.71	835,897
10 Sep 26	65.72000 -1.80	68.10	65.35	68.10	1,556,562
09 Sep 26	67.52000 +0.44	67.77	66.36	67.00	953,276
08 Sep 26	67.08000 -1.09	68.58	66.09	68.54	1,191,313
04 Sep 26	68.17000 +0.44	69.51	67.05	68.54	822,356
03 Sep 26	67.73000 -0.58	70.38	66.83	69.33	895,682
02 Sep 26	68.31000 -0.50	69.80	68.26	69.80	852,687
01 Sep 26	68.81000 -1.70	70.10	67.85	69.54	1,315,882
31 Aug 26	70.51000 -0.75	70.92	69.28	70.33	1,416,929
28 Aug 26	71.26000 +0.54	72.73	70.09	71.78	974,403
27 Aug 26	70.72000 -0.50	71.57	70.00	70.79	1,181,639
26 Aug 26	71.22000 -1.10	72.91	71.13	72.44	838,042
25 Aug 26	72.32000 -0.30	73.25	71.83	73.25	980,204
24 Aug 26	72.62000 -0.56	74.52	71.68	73.68	521,289
21 Aug 26	73.18000 -0.57	74.28	73.00	73.94	797,298
20 Aug 26	73.75000 -2.24	75.20	72.83	73.86	1,033,702
19 Aug 26	75.99000 +4.76	76.04	72.24	72.77	1,051,961
18 Aug 26	71.23000 -1.06	72.02	70.12	72.02	1,087,206
17 Aug 26	72.29000 -1.60	73.89	70.80	73.24	1,232,931
14 Aug 26	73.89000 -0.25	74.53	73.15	73.80	825,333
13 Aug 26	74.14000 +0.48	75.24	73.28	74.44	1,055,357
12 Aug 26	73.66000 -1.86	75.93	72.64	75.11	779,807
11 Aug 26	75.52000 +1.13	76.65	74.90	74.90	1,282,991
10 Aug 26	74.39000 -4.12	77.91	74.19	77.89	1,211,658
07 Aug 26	78.51000 +2.60	79.48	77.01	77.50	1,144,172
06 Aug 26	75.91000 -1.45	77.84	74.38	76.59	1,440,376
05 Aug 26	77.36000 +0.55	79.35	73.45	75.00	2,149,479
04 Aug 26	76.81000 +3.05	77.71	73.01	73.51	1,986,909
03 Aug 26	73.76000 +1.33	74.50	70.25	70.50	1,820,296
31 Jul 26	72.43000 +0.52	72.84	70.96	71.73	918,949
30 Jul 26	71.91000 -1.70	74.19	71.33	74.05	1,256,192
29 Jul 26	73.61000 -2.94	76.44	73.44	75.37	1,626,739
28 Jul 26	76.55000 +2.32	77.79	75.22	75.22	1,019,228
27 Jul 26	74.23000 -0.25	77.34	73.68	75.19	695,355
24 Jul 26	74.48000 +2.34	74.84	71.93	72.13	709,842
23 Jul 26	72.14000 -0.48	72.52	70.49	70.83	854,069
22 Jul 26	72.62000 +2.37	72.63	70.38	70.85	682,181
21 Jul 26	70.25000 -1.07	72.40	69.42	71.50	1,550,637
20 Jul 26	71.32000 -2.66	73.97	70.93	73.97	712,524
17 Jul 26	73.98000 -2.90	77.61	73.64	76.58	847,003
16 Jul 26	76.88000 +3.44	77.20	73.44	73.44	964,250
15 Jul 26	73.44000 -1.97	77.43	73.38	75.58	1,612,445
14 Jul 26	75.41000 +3.21	75.80	72.98	74.04	2,039,930
13 Jul 26	72.20000 -0.96	74.47	71.85	73.21	967,145
10 Jul 26	73.16000 +0.44	74.71	72.98	72.98	1,215,155
09 Jul 26	72.72000 +0.63	73.51	72.15	72.37	1,072,894
08 Jul 26	72.09000 -2.69	74.00	70.25	74.00	1,497,043
07 Jul 26	74.78000 -2.83	78.60	74.23	77.96	1,417,874
06 Jul 26	77.61000 -1.70	79.49	76.65	79.13	900,658
02 Jul 26	79.31000 +0.65	81.48	77.89	79.33	1,045,925
01 Jul 26	78.66000 +0.00	80.13	78.06	78.29	1,070,529
30 Jun 26	78.66000 -1.88	80.98	78.29	80.98	1,394,379
29 Jun 26	80.54000 -1.84	81.51	78.46	81.14	1,035,649
26 Jun 26	82.38000 +0.78	82.72	80.60	81.25	1,279,109
25 Jun 26	81.60000 +1.91	83.75	80.29	80.29	1,329,760
24 Jun 26	79.69000 +5.52	80.80	75.28	75.28	1,843,486
23 Jun 26	74.17000 -1.57	76.29	73.70	76.29	805,553
22 Jun 26	75.74000 -1.82	77.47	75.28	76.31	606,208
18 Jun 26	77.56000 +2.27	79.33	76.36	76.50	1,897,369
17 Jun 26	75.29000 -2.05	79.64	75.24	77.22	895,512
16 Jun 26	77.34000 +0.11	78.94	77.04	77.86	673,648
15 Jun 26	77.23000 +2.19	79.68	76.95	77.27	845,231
12 Jun 26	75.04000 +0.28	76.86	74.63	75.72	1,010,065
11 Jun 26	74.76000 +3.00	74.96	70.44	72.33	1,112,141
10 Jun 26	71.76000 -0.73	72.44	70.19	71.56	1,046,433
09 Jun 26	72.49000 +2.44	73.45	70.93	71.10	1,143,412
08 Jun 26	70.05000 -0.55	71.19	69.39	70.73	830,548
05 Jun 26	70.60000 -0.69	72.27	70.45	70.90	1,686,181
04 Jun 26	71.29000 -2.50	75.10	71.01	74.65	1,393,753
03 Jun 26	73.79000 -0.08	74.50	72.63	72.90	613,747
02 Jun 26	73.87000 -0.66	75.04	72.48	72.75	905,651
01 Jun 26	74.53000 -1.85	75.48	72.21	75.46	801,936
29 May 26	76.38000 +0.29	76.94	75.33	76.11	1,169,818
28 May 26	76.09000 +0.85	76.68	73.40	74.30	934,019
27 May 26	75.24000 +1.74	76.52	74.12	74.25	940,399
26 May 26	73.50000 +2.99	73.78	70.37	70.90	779,358
22 May 26	70.51000 +0.37	71.14	69.03	70.41	823,853
21 May 26	70.14000 +0.08	70.70	67.79	68.67	1,542,884
20 May 26	70.06000 +3.04	70.35	66.12	67.18	1,068,298
19 May 26	67.02000 -3.42	70.23	67.00	69.73	879,414
18 May 26	70.44000 +0.58	73.20	69.47	69.58	1,070,360
15 May 26	69.86000 -3.74	73.03	69.83	72.55	1,081,009
14 May 26	73.60000 +3.36	74.08	70.30	70.94	854,141
13 May 26	70.24000 -1.51	71.50	69.65	71.05	869,013
12 May 26	71.75000 -1.23	73.74	71.15	73.31	1,290,342
11 May 26	72.98000 -2.17	75.16	72.72	75.03	1,209,748
08 May 26	75.15000 -0.34	76.50	74.26	75.84	1,486,187
07 May 26	75.49000 +3.00	76.43	71.74	71.74	2,401,671
06 May 26	72.49000 +2.74	73.20	66.68	70.31	2,721,954
05 May 26	69.75000 +0.74	70.64	68.66	69.91	1,897,259
04 May 26	69.01000 -2.25	70.65	68.63	70.57	1,856,319
01 May 26	71.26000 -0.93	73.36	71.20	72.47	767,985
30 Apr 26	72.19000 +0.10	73.12	70.71	72.09	847,895
29 Apr 26	72.09000 -3.54	75.53	71.18	75.50	1,508,440
28 Apr 26	75.63000 -0.89	76.88	75.13	76.81	947,002
27 Apr 26	76.52000 +1.21	77.18	74.88	75.27	1,429,164
24 Apr 26	75.31000 +0.61	75.52	73.30	74.43	1,175,955
23 Apr 26	74.70000 +0.95	75.32	73.38	74.00	798,321
22 Apr 26	73.75000 +3.04	73.81	68.87	71.89	2,405,189
21 Apr 26	70.71000 -2.99	75.80	70.01	74.25	3,330,380
20 Apr 26	73.70000 -3.27	76.49	73.63	76.41	1,810,653
17 Apr 26	76.97000 +4.46	77.88	73.79	74.43	1,375,200
16 Apr 26	72.51000 -1.30	74.94	72.19	73.99	669,309
15 Apr 26	73.81000 -1.42	75.25	73.37	75.15	508,913
14 Apr 26	75.23000 -0.27	76.32	74.77	76.00	547,742
13 Apr 26	75.50000 +0.71	75.57	72.31	74.20	470,394
10 Apr 26	74.79000 -1.21	76.92	74.72	76.07	649,408
09 Apr 26	76.00000 +0.74	76.61	74.30	74.56	796,397
08 Apr 26	75.26000 +5.37	76.14	73.07	73.40	1,560,430
07 Apr 26	69.89000 -2.24	71.82	69.34	71.26	698,574
06 Apr 26	72.13000 +1.32	72.42	70.13	70.71	581,458
02 Apr 26	70.81000 -1.89	73.10	69.69	71.00	774,266
01 Apr 26	72.70000 -0.05	74.00	72.21	72.61	902,832
31 Mar 26	72.75000 +2.48	73.91	70.70	71.83	810,618
30 Mar 26	70.27000 -1.02	72.44	70.13	72.44	762,072
27 Mar 26	71.29000 -1.18	72.26	70.84	71.95	695,958
26 Mar 26	72.47000 -1.94	75.69	72.39	73.72	846,373
25 Mar 26	74.41000 +0.82	75.50	72.92	74.71	641,582
24 Mar 26	73.59000 +0.95	74.43	71.49	71.83	554,773
23 Mar 26	72.64000 +2.72	74.43	70.47	71.97	675,595
20 Mar 26	69.92000 -2.33	72.39	69.63	72.31	1,348,900
19 Mar 26	72.25000 -2.91	74.31	71.86	74.04	743,335
18 Mar 26	75.16000 -1.93	77.86	74.57	76.19	593,757
17 Mar 26	77.09000 +1.35	77.31	75.50	76.36	426,268
16 Mar 26	75.74000 -0.07	77.45	75.52	76.19	393,143
13 Mar 26	75.81000 +0.49	76.79	75.01	76.28	438,719
12 Mar 26	75.32000 -1.71	77.28	74.90	76.17	771,606
11 Mar 26	77.03000 -1.81	79.01	77.00	78.38	694,028
10 Mar 26	78.84000 +1.18	79.98	76.33	76.50	1,186,622
09 Mar 26	77.66000 -0.04	78.02	74.23	76.56	680,162
06 Mar 26	77.70000 -2.76	79.37	76.74	79.25	1,441,996
05 Mar 26	80.46000 -0.13	80.74	78.75	79.77	951,380
04 Mar 26	80.59000 -2.07	83.53	80.00	82.10	815,160
03 Mar 26	82.66000 -0.91	82.94	78.84	80.41	1,357,981
02 Mar 26	83.57000 -1.17	84.13	81.15	82.52	1,132,444
27 Feb 26	84.74000 +1.22	84.83	80.79	82.25	1,089,600
26 Feb 26	83.52000 +1.19	83.67	81.08	82.83	675,476
25 Feb 26	82.33000 -2.95	85.57	81.46	85.54	1,443,172
24 Feb 26	85.28000 +3.88	85.74	83.10	83.20	1,628,232
23 Feb 26	81.40000 +0.12	81.46	78.53	80.49	1,214,445
20 Feb 26	81.28000 -3.93	85.70	81.19	85.31	1,337,120
19 Feb 26	85.21000 -1.06	87.36	84.72	86.07	999,855
18 Feb 26	86.27000 -2.59	90.03	86.23	88.70	1,340,419
17 Feb 26	88.86000 -4.76	91.38	86.56	91.16	3,114,479
13 Feb 26	93.62000 -0.27	95.40	92.78	93.98	1,739,670
12 Feb 26	93.89000 -3.12	99.31	93.68	97.73	937,438
11 Feb 26	97.01000 +0.42	97.96	94.73	96.95	1,213,540
10 Feb 26	96.59000 -1.98	100.34	96.08	96.49	2,180,408
09 Feb 26	98.57000 +1.60	98.74	96.06	96.84	788,822
06 Feb 26	96.97000 +3.14	97.45	94.36	95.25	949,704
05 Feb 26	93.83000 -0.36	95.93	92.96	95.93	1,870,906
04 Feb 26	94.19000 +5.02	95.70	89.51	90.25	2,019,236
03 Feb 26	89.17000 +4.41	91.42	83.93	83.93	1,591,729
02 Feb 26	84.76000 +1.02	85.61	83.15	83.74	834,935
30 Jan 26	83.74000 -2.70	85.93	83.32	85.85	939,547
29 Jan 26	86.44000 -1.99	88.15	84.15	87.95	940,761
28 Jan 26	88.43000 +0.42	89.51	87.15	87.76	843,160
27 Jan 26	88.01000 -2.60	90.44	87.66	89.95	813,966
26 Jan 26	90.61000 -0.64	91.80	89.33	91.80	511,710
23 Jan 26	91.25000 -1.36	92.70	91.01	92.47	514,947
22 Jan 26	92.61000 +0.44	94.04	91.60	93.18	984,227
21 Jan 26	92.17000 +0.25	93.94	91.90	92.75	676,031
20 Jan 26	91.92000 -1.22	92.37	90.95	91.18	484,843
16 Jan 26	93.14000 -0.57	94.11	92.46	93.45	828,461
15 Jan 26	93.71000 +1.72	94.07	91.43	93.52	841,331
14 Jan 26	91.99000 +0.65	93.58	90.13	91.24	2,252,737
13 Jan 26	91.34000 -0.04	92.31	90.91	90.91	1,403,083
12 Jan 26	91.38000 -0.67	91.48	89.80	91.01	1,717,400
09 Jan 26	92.05000 +7.57	92.37	85.34	85.95	1,985,660
08 Jan 26	84.48000 +5.33	85.69	77.86	78.22	1,434,430
07 Jan 26	79.15000 -5.96	85.68	78.86	85.68	1,233,844
06 Jan 26	85.11000 +1.22	85.33	83.50	83.55	695,099
05 Jan 26	83.89000 +2.16	84.49	81.19	81.19	603,937
02 Jan 26	81.73000 +0.97	82.09	79.56	80.88	834,625
31 Dec 25	80.76000 -1.56	82.23	80.66	82.23	352,520
30 Dec 25	82.32000 +0.40	82.66	81.07	81.58	977,419
29 Dec 25	81.92000 -1.05	83.16	81.75	83.16	1,054,030
26 Dec 25	82.97000 +0.42	83.08	82.09	82.35	230,548
24 Dec 25	82.55000 +0.56	83.08	82.10	82.66	198,711
23 Dec 25	81.99000 -0.45	82.55	81.31	82.55	473,001
22 Dec 25	82.44000 +1.63	82.78	80.80	80.92	729,815
19 Dec 25	80.81000 -4.40	84.42	79.01	84.42	2,978,724
18 Dec 25	85.21000 +0.77	86.48	84.97	85.31	659,228
17 Dec 25	84.44000 +0.00	85.12	83.46	83.77	430,245
16 Dec 25	84.44000 -1.47	86.43	84.15	86.25	762,854
15 Dec 25	85.91000 -0.76	87.17	85.77	87.17	994,938
12 Dec 25	86.67000 -1.00	88.70	86.58	88.13	1,205,805
11 Dec 25	87.67000 +0.55	88.47	87.31	87.69	1,353,177
10 Dec 25	87.12000 +3.26	87.80	83.79	84.16	1,462,943
09 Dec 25	83.86000 -0.74	84.59	83.28	84.00	683,355
08 Dec 25	84.60000 +0.39	85.05	83.36	84.20	761,126
05 Dec 25	84.21000 +2.02	85.33	82.04	82.30	987,095
04 Dec 25	82.19000 -0.56	83.50	81.87	83.28	641,161
03 Dec 25	82.75000 +0.91	83.24	82.03	82.03	567,906
02 Dec 25	81.84000 -0.22	82.21	81.15	82.14	720,549
01 Dec 25	82.06000 +0.05	83.68	80.95	81.02	918,697
28 Nov 25	82.01000 +0.51	82.64	81.52	81.73	1,106,146
26 Nov 25	81.50000 +0.12	82.07	80.81	80.95	864,596
25 Nov 25	81.38000 +3.84	81.95	78.10	78.51	1,153,960
24 Nov 25	77.54000 -0.21	77.67	76.60	76.97	879,969
21 Nov 25	77.75000 +3.10	79.10	74.92	75.02	920,493
20 Nov 25	74.65000 -0.34	76.04	74.17	75.63	703,712
19 Nov 25	74.99000 +0.33	75.38	74.02	74.69	714,578
18 Nov 25	74.66000 +0.06	75.63	73.74	74.15	638,528
17 Nov 25	74.60000 -0.81	75.46	73.42	75.46	1,421,714
14 Nov 25	75.41000 -0.46	75.46	74.01	75.15	841,959
13 Nov 25	75.87000 -2.00	78.25	75.22	77.41	865,597
12 Nov 25	77.87000 +0.15	78.56	76.33	77.74	819,500
11 Nov 25	77.72000 +0.89	78.32	77.01	77.54	774,120
10 Nov 25	76.83000 -1.67	79.35	76.56	79.35	1,320,336
07 Nov 25	78.50000 +1.28	78.67	76.25	76.61	1,233,053
06 Nov 25	77.22000 -0.96	79.26	76.37	77.33	1,254,784
05 Nov 25	78.18000 -7.15	83.11	78.03	81.07	3,349,575
04 Nov 25	85.33000 -0.74	85.90	83.59	84.30	992,049
03 Nov 25	86.07000 -1.04	87.06	85.22	86.42	620,639
31 Oct 25	87.11000 -1.11	88.19	86.21	88.19	757,476
30 Oct 25	88.22000 -0.87	90.18	87.88	88.68	528,204
29 Oct 25	89.09000 -2.31	91.13	87.62	90.80	695,043
28 Oct 25	91.40000 -1.41	92.26	91.08	92.26	543,495
27 Oct 25	92.81000 +0.03	93.90	91.55	92.71	479,110
24 Oct 25	92.78000 +2.02	94.25	91.62	93.38	704,924
23 Oct 25	90.76000 +0.38	91.03	88.42	90.14	673,105
22 Oct 25	90.38000 -2.27	92.61	90.15	92.38	588,709
21 Oct 25	92.65000 +1.90	93.08	89.95	90.09	544,365
20 Oct 25	90.75000 +0.61	91.26	90.19	90.51	397,456
17 Oct 25	90.14000 -0.12	90.63	88.87	89.76	304,490
16 Oct 25	90.26000 -2.76	93.74	89.41	93.51	632,819
15 Oct 25	93.02000 +0.23	93.60	91.92	93.17	764,345
14 Oct 25	92.79000 +3.06	93.85	89.08	89.08	801,874
13 Oct 25	89.73000 +0.90	90.34	88.57	88.77	946,114
10 Oct 25	88.83000 -1.27	91.50	88.71	91.08	1,110,383
09 Oct 25	90.10000 -0.21	94.00	89.04	92.59	858,744
08 Oct 25	90.31000 +0.41	91.00	89.15	90.64	615,630
07 Oct 25	89.90000 +0.71	92.54	89.03	91.07	1,129,657
06 Oct 25	89.19000 -1.22	90.88	87.94	90.02	566,999
03 Oct 25	90.41000 +0.43	90.90	89.35	90.27	1,025,930
02 Oct 25	89.98000 -0.20	90.84	89.44	89.72	686,985
01 Oct 25	90.18000 +1.34	90.30	88.44	88.94	993,385
30 Sep 25	88.84000 +3.64	89.02	84.68	85.26	1,197,956
29 Sep 25	85.20000 +0.48	86.21	83.38	85.12	904,365
26 Sep 25	84.72000 +1.33	85.02	83.19	83.55	769,964
25 Sep 25	83.39000 +0.00	83.92	82.30	82.79	765,932
24 Sep 25	83.39000 -2.70	85.96	83.00	85.74	1,237,693
23 Sep 25	86.09000 -0.80	88.00	85.81	87.38	618,293
22 Sep 25	86.89000 -1.41	88.31	86.48	88.31	639,396
19 Sep 25	88.30000 -2.64	90.79	87.75	90.79	1,426,741
18 Sep 25	90.94000 +0.60	91.03	89.21	90.52	1,136,112
17 Sep 25	90.34000 -3.59	96.41	90.05	94.01	905,329
16 Sep 25	93.93000 -1.04	95.95	93.21	95.15	512,091
15 Sep 25	94.97000 -0.94	96.52	94.30	96.52	579,320
12 Sep 25	95.91000 -1.83	97.46	95.85	96.94	303,948
11 Sep 25	97.74000 +2.33	97.88	95.81	95.81	480,635
10 Sep 25	95.41000 -0.31	96.42	94.78	95.42	555,424
09 Sep 25	95.72000 -3.56	98.54	95.00	98.26	431,250
08 Sep 25	99.28000 +0.26	99.37	97.40	98.28	632,480
05 Sep 25	99.02000 +2.26	101.28	97.40	98.04	966,650
04 Sep 25	96.76000 +3.73	96.78	93.51	93.83	1,082,531
03 Sep 25	93.03000 -0.18	93.39	91.63	92.84	478,053
02 Sep 25	93.21000 -1.90	94.06	92.60	93.56	586,117
29 Aug 25	95.11000 -0.59	96.14	94.59	96.05	707,262
28 Aug 25	95.70000 -0.47	96.92	94.59	96.92	719,847
27 Aug 25	96.17000 -1.17	97.84	96.06	96.84	882,490
26 Aug 25	97.34000 -1.73	99.43	97.31	98.94	1,490,681
25 Aug 25	99.07000 -0.41	99.27	97.60	98.68	883,693
22 Aug 25	99.48000 +7.05	99.78	91.92	93.53	1,315,506
21 Aug 25	92.43000 -0.39	93.56	90.64	91.95	1,252,653
20 Aug 25	92.82000 -5.68	97.81	92.59	97.03	1,072,276
19 Aug 25	98.50000 +1.37	99.08	97.43	97.49	445,062
18 Aug 25	97.13000 -2.38	99.72	96.79	99.57	672,155
15 Aug 25	99.51000 -0.86	101.08	99.07	100.66	809,262
14 Aug 25	100.37000 -2.38	101.26	99.47	100.33	859,639
13 Aug 25	102.75000 +7.15	102.86	96.29	96.33	1,347,514
12 Aug 25	95.60000 +5.56	95.87	90.13	90.41	1,339,503
11 Aug 25	90.04000 -0.77	90.97	89.65	90.74	712,822
08 Aug 25	90.81000 -1.73	93.13	90.33	92.88	646,098
07 Aug 25	92.54000 -0.70	94.29	91.93	93.64	1,043,764
06 Aug 25	93.24000 -1.72	93.40	87.69	89.63	2,406,809
05 Aug 25	94.96000 +3.13	95.63	91.58	91.58	1,127,207
04 Aug 25	91.83000 +1.35	92.16	90.23	90.72	809,533
01 Aug 25	90.48000 +0.07	90.58	87.94	90.00	796,551
31 Jul 25	90.41000 -0.41	91.16	89.74	90.23	996,436
30 Jul 25	90.82000 +0.81	91.79	89.73	89.73	976,724
29 Jul 25	90.01000 +0.55	90.51	89.15	89.83	535,533
28 Jul 25	89.46000 -0.38	90.38	88.93	89.54	389,698
25 Jul 25	89.84000 +1.36	90.01	88.54	89.01	453,139
24 Jul 25	88.48000 -0.68	89.19	87.49	88.68	596,194
23 Jul 25	89.16000 +0.27	90.20	88.87	90.02	378,636
22 Jul 25	88.89000 +2.82	89.27	86.27	86.47	551,416
21 Jul 25	86.07000 -1.34	88.57	85.93	88.25	364,246
18 Jul 25	87.41000 -1.15	89.01	86.48	88.77	382,306
17 Jul 25	88.56000 +1.22	89.03	87.34	87.34	576,763
16 Jul 25	87.34000 +0.22	87.91	86.52	87.10	575,325
15 Jul 25	87.12000 -3.85	91.43	87.06	91.00	470,066
14 Jul 25	90.97000 -1.94	92.74	90.81	92.47	428,155
11 Jul 25	92.91000 -3.57	95.58	92.70	95.10	528,933
10 Jul 25	96.48000 +5.98	97.62	90.36	90.38	1,287,439
09 Jul 25	90.50000 +0.59	90.63	89.32	90.34	510,484
08 Jul 25	89.91000 +0.43	90.74	89.10	89.48	494,558
07 Jul 25	89.48000 -2.29	91.31	88.71	91.00	501,640
03 Jul 25	91.77000 -0.81	92.53	91.26	92.42	578,214
02 Jul 25	92.58000 +1.30	92.59	90.88	91.58	488,352
01 Jul 25	91.28000 +5.29	92.01	85.21	85.83	1,275,152
30 Jun 25	85.99000 -1.72	87.76	85.85	87.69	824,138
27 Jun 25	87.71000 -0.11	88.37	86.40	88.27	2,126,534
26 Jun 25	87.82000 +0.31	88.88	87.13	88.07	696,351
25 Jun 25	87.51000 -0.68	88.11	86.03	87.30	1,424,394
24 Jun 25	88.19000 +0.38	88.86	87.71	88.25	657,881
23 Jun 25	87.81000 +1.21	88.03	85.00	86.16	779,395
20 Jun 25	86.60000 +0.07	87.69	86.10	86.86	1,618,588
18 Jun 25	86.53000 +0.55	87.16	85.64	86.04	881,332
17 Jun 25	85.98000 -2.55	88.64	85.34	87.81	1,352,427
16 Jun 25	88.53000 +0.23	90.01	88.36	89.32	639,444
13 Jun 25	88.30000 -2.16	89.91	87.49	89.25	701,933
12 Jun 25	90.46000 +1.46	91.02	88.14	88.71	682,196
11 Jun 25	89.00000 -1.77	91.66	88.76	91.43	1,372,253
10 Jun 25	90.77000 -1.70	93.00	90.16	93.00	1,710,924
09 Jun 25	92.47000 +0.76	92.61	91.58	91.92	545,392
06 Jun 25	91.71000 -0.76	93.38	90.88	93.23	593,907
05 Jun 25	92.47000 +0.23	93.44	91.76	92.77	562,614
04 Jun 25	92.24000 +1.08	93.11	90.83	91.29	901,989
03 Jun 25	91.16000 +1.95	91.83	88.52	89.05	873,804
02 Jun 25	89.21000 -0.86	90.67	87.51	89.80	776,314
30 May 25	90.07000 -0.42	90.49	89.51	90.06	728,668
29 May 25	90.49000 +0.78	90.79	89.64	90.17	466,880
28 May 25	89.71000 -4.62	94.12	89.67	94.12	978,919
27 May 25	94.33000 +1.69	94.87	93.10	93.50	672,595
23 May 25	92.64000 +1.16	93.48	90.13	90.13	832,600
22 May 25	91.48000 +0.21	92.04	89.98	91.63	758,917
21 May 25	91.27000 -0.82	93.07	90.86	90.86	1,485,696
20 May 25	92.09000 -2.77	94.49	91.71	93.84	715,447
19 May 25	94.86000 -0.62	95.54	93.39	93.39	636,356
16 May 25	95.48000 +2.04	95.59	93.54	93.94	793,911
15 May 25	93.44000 +0.74	93.80	91.75	92.37	439,851
14 May 25	92.70000 -1.24	94.10	92.41	93.39	754,544
13 May 25	93.94000 -0.56	95.31	93.78	95.19	581,027
12 May 25	94.50000 +3.89	95.77	93.37	94.20	590,364
09 May 25	90.61000 +0.25	91.87	89.84	90.06	1,045,092
08 May 25	90.36000 +0.64	91.69	89.83	91.01	544,485
07 May 25	89.72000 -0.69	91.13	89.27	90.31	1,228,886
06 May 25	90.41000 +2.88	92.99	86.14	87.01	1,820,778
05 May 25	87.53000 -0.01	89.18	86.11	86.30	1,216,158
02 May 25	87.54000 +1.02	88.26	86.36	87.84	735,824
01 May 25	86.52000 +0.21	88.70	85.35	86.19	590,417
30 Apr 25	86.31000 -0.15	86.53	83.21	84.60	912,790
29 Apr 25	86.46000 -0.72	87.02	84.71	86.52	378,650
28 Apr 25	87.18000 +0.65	87.35	85.97	86.38	426,724
25 Apr 25	86.53000 -0.50	87.16	85.84	86.25	257,511
24 Apr 25	87.03000 +2.47	87.11	84.64	85.01	404,085
23 Apr 25	84.56000 +0.45	88.20	83.98	87.33	633,308
22 Apr 25	84.11000 +1.75	84.89	82.61	83.52	502,478
21 Apr 25	82.36000 -1.84	83.59	81.35	83.59	298,118
17 Apr 25	84.20000 +0.37	85.06	83.79	83.86	394,270
16 Apr 25	83.83000 -1.86	85.84	82.67	85.13	432,436
15 Apr 25	85.69000 -1.08	87.78	85.31	86.19	350,541
14 Apr 25	86.77000 +0.39	87.92	85.03	87.88	560,325
11 Apr 25	86.38000 +0.74	87.04	83.34	85.53	469,340
10 Apr 25	85.64000 -4.04	88.00	83.45	87.70	637,630
09 Apr 25	89.68000 +8.52	90.72	78.82	80.27	761,932
08 Apr 25	81.16000 -2.04	86.50	80.15	85.92	673,577
07 Apr 25	83.20000 -2.90	87.04	80.40	82.91	971,297
04 Apr 25	86.10000 -1.11	87.02	82.00	83.16	987,747
03 Apr 25	87.21000 -6.48	91.59	86.83	89.95	640,702
02 Apr 25	93.69000 +2.51	93.93	91.29	91.29	1,133,966
01 Apr 25	91.18000 -0.80	93.59	90.87	92.00	979,513
31 Mar 25	91.98000 +0.43	92.80	89.75	90.43	575,680
28 Mar 25	91.55000 -1.94	93.71	91.00	93.49	303,980
27 Mar 25	93.49000 -1.27	95.57	93.21	94.25	463,416
26 Mar 25	94.76000 -0.40	96.40	93.83	95.51	388,839
25 Mar 25	95.16000 +0.02	95.41	94.26	95.05	544,325
24 Mar 25	95.14000 +2.42	95.62	93.73	94.21	565,305
21 Mar 25	92.72000 -0.68	93.56	91.09	91.98	1,061,012
20 Mar 25	93.40000 -0.69	94.71	92.43	93.20	385,758
19 Mar 25	94.09000 +1.48	95.11	92.68	92.81	380,304
18 Mar 25	92.61000 -0.97	93.56	92.58	92.99	383,137
17 Mar 25	93.58000 +2.03	94.92	92.36	92.57	667,745
14 Mar 25	91.55000 +2.18	91.80	90.08	90.50	469,301
13 Mar 25	89.37000 -2.41	92.15	88.60	91.63	533,970
12 Mar 25	91.78000 +2.22	92.57	90.31	91.58	910,863
11 Mar 25	89.56000 +0.04	91.46	88.71	89.85	745,825
10 Mar 25	89.52000 -3.31	94.15	89.37	91.86	800,413
07 Mar 25	92.83000 -0.93	94.32	90.16	93.90	632,805
06 Mar 25	93.76000 -2.41	95.28	93.12	95.04	614,091
05 Mar 25	96.17000 +0.98	96.87	94.63	95.60	580,990
04 Mar 25	95.19000 -2.79	96.91	93.00	96.70	633,224
03 Mar 25	97.98000 -1.69	102.49	97.55	100.03	992,136
28 Feb 25	99.67000 +0.16	99.85	97.85	99.59	707,168
27 Feb 25	99.51000 -0.51	100.63	98.40	99.38	944,144
26 Feb 25	100.02000 -0.83	103.25	99.51	101.14	802,222
25 Feb 25	100.85000 +3.15	101.11	97.41	98.08	982,563
24 Feb 25	97.70000 -1.01	99.50	96.68	98.63	649,412
21 Feb 25	98.71000 -2.18	102.22	97.74	101.71	995,053
20 Feb 25	100.89000 -0.61	103.81	100.00	100.32	1,313,993
19 Feb 25	101.50000 -11.44	108.41	97.90	105.99	2,325,641
18 Feb 25	112.94000 +0.58	113.12	110.19	112.01	785,484
14 Feb 25	112.36000 +0.09	113.97	111.01	112.50	427,726
13 Feb 25	112.27000 +1.54	114.19	111.25	112.00	564,847
12 Feb 25	110.73000 -3.44	112.89	110.20	111.79	653,700
11 Feb 25	114.17000 -0.34	115.39	113.00	113.82	543,525
10 Feb 25	114.51000 -0.71	116.02	114.39	115.89	421,992
07 Feb 25	115.22000 -2.50	117.75	115.06	117.47	388,820
06 Feb 25	117.72000 -0.31	119.91	115.84	119.15	518,775
05 Feb 25	118.03000 +1.41	118.96	116.36	117.42	539,662
04 Feb 25	116.62000 -1.12	117.95	115.06	117.95	522,279
03 Feb 25	117.74000 +0.77	118.26	110.66	113.29	705,021
31 Jan 25	116.97000 -1.18	119.58	116.94	118.10	763,103
30 Jan 25	118.15000 +3.37	118.86	114.52	115.00	566,699
29 Jan 25	114.78000 +0.11	115.42	113.92	114.52	380,048
28 Jan 25	114.67000 -0.29	115.08	112.48	114.05	494,429
27 Jan 25	114.96000 -0.10	116.53	113.61	114.17	476,219
24 Jan 25	115.06000 -0.44	116.39	114.16	116.00	561,010
23 Jan 25	115.50000 -0.66	116.47	114.19	115.87	386,840
22 Jan 25	116.16000 -1.48	118.41	115.63	118.27	468,258
21 Jan 25	117.64000 +2.73	118.21	116.38	116.75	718,260
17 Jan 25	114.91000 -0.64	118.46	114.26	117.18	833,180
16 Jan 25	115.55000 +1.13	115.87	113.60	114.33	496,514
15 Jan 25	114.42000 +5.22	115.05	111.37	112.91	609,639
14 Jan 25	109.20000 +3.50	110.17	107.80	107.93	620,738
13 Jan 25	105.70000 +0.61	106.66	104.48	105.00	614,573
10 Jan 25	105.09000 -1.46	106.75	104.25	105.05	601,443
08 Jan 25	106.55000 -0.81	107.20	104.70	107.20	522,987
07 Jan 25	107.36000 -3.91	111.11	106.19	111.05	666,092
06 Jan 25	111.27000 +4.38	113.88	108.55	109.01	1,124,987
03 Jan 25	106.89000 +3.02	107.00	103.68	104.72	567,294
02 Jan 25	103.87000 +0.32	105.98	103.19	103.91	641,157
31 Dec 24	103.55000 +0.12	104.44	103.30	104.33	542,292
30 Dec 24	103.43000 +0.04	103.82	101.95	103.17	323,684
27 Dec 24	103.39000 -1.38	105.11	103.12	104.06	425,334
26 Dec 24	104.77000 -0.32	105.07	103.51	104.26	366,565
24 Dec 24	105.09000 +1.16	105.16	103.05	103.61	218,710
23 Dec 24	103.93000 -0.47	105.14	102.43	104.38	476,891
20 Dec 24	104.40000 +1.26	105.29	102.67	102.67	2,534,335
19 Dec 24	103.14000 -0.90	105.27	102.94	104.01	707,904
18 Dec 24	104.04000 -6.64	111.35	103.82	111.26	815,726
17 Dec 24	110.68000 -2.99	112.36	109.45	111.94	652,295
16 Dec 24	113.67000 +0.84	114.55	112.01	112.79	509,225
13 Dec 24	112.83000 -2.60	115.42	112.54	114.85	373,408
12 Dec 24	115.43000 -1.72	117.39	115.25	116.98	340,166
11 Dec 24	117.15000 +0.53	118.42	115.84	118.05	530,795
10 Dec 24	116.62000 -1.98	119.15	115.26	117.41	481,088
09 Dec 24	118.60000 -1.67	121.61	118.32	120.87	599,955
06 Dec 24	120.27000 +0.31	121.50	118.71	121.50	413,460
05 Dec 24	119.96000 +2.21	120.27	117.41	117.59	479,206
04 Dec 24	117.75000 +0.50	118.86	116.17	117.70	481,055
03 Dec 24	117.25000 -0.08	119.56	116.12	117.57	382,604
02 Dec 24	117.33000 -0.87	118.50	115.35	117.04	656,024
29 Nov 24	118.20000 +1.56	118.61	116.63	117.82	230,389
27 Nov 24	116.64000 -2.32	120.80	116.06	119.84	424,596
26 Nov 24	118.96000 -1.26	119.92	117.64	119.15	469,543
25 Nov 24	120.22000 +4.33	122.87	117.00	117.00	991,650
22 Nov 24	115.89000 +1.49	115.92	114.51	115.24	488,548
21 Nov 24	114.40000 +3.01	114.65	111.57	111.67	456,218
20 Nov 24	111.39000 -0.27	112.20	110.02	111.09	594,958
19 Nov 24	111.66000 -3.62	114.64	111.09	114.39	729,809
18 Nov 24	115.28000 +3.31	117.59	112.04	112.04	722,266
15 Nov 24	111.97000 -0.47	114.33	111.80	112.65	634,079
14 Nov 24	112.44000 +0.99	113.50	111.43	111.43	446,715
13 Nov 24	111.45000 -1.33	113.98	110.79	113.10	432,576
12 Nov 24	112.78000 +0.46	113.80	111.31	112.32	701,738
11 Nov 24	112.32000 +0.69	114.26	112.26	113.34	471,102
08 Nov 24	111.63000 +2.81	112.21	107.83	108.74	777,784
07 Nov 24	108.82000 +0.68	110.23	107.64	108.25	457,599
06 Nov 24	108.14000 -0.36	113.04	106.12	113.04	1,027,317
05 Nov 24	108.50000 +7.36	112.06	105.55	105.55	1,525,435
04 Nov 24	101.14000 +0.65	103.83	100.24	100.63	861,065
01 Nov 24	100.49000 +1.59	101.81	98.90	98.98	837,071
31 Oct 24	98.90000 +0.24	99.42	97.98	98.41	590,244
30 Oct 24	98.66000 +0.64	100.00	98.02	98.02	471,379
29 Oct 24	98.02000 -4.17	101.49	96.90	100.56	935,816
28 Oct 24	102.19000 +1.42	102.60	100.57	101.26	484,504
25 Oct 24	100.77000 -2.80	104.74	100.53	103.98	395,209
24 Oct 24	103.57000 +3.50	104.11	100.25	100.67	691,436
23 Oct 24	100.07000 +0.43	100.81	98.75	99.43	583,829
22 Oct 24	99.64000 -3.43	103.08	99.55	102.35	486,822
21 Oct 24	103.07000 -2.09	105.54	102.98	104.48	433,111
18 Oct 24	105.16000 +1.72	105.24	102.90	103.73	630,966
17 Oct 24	103.44000 -1.17	105.03	102.84	104.05	587,141
16 Oct 24	104.61000 +1.17	104.91	103.35	103.60	893,951
15 Oct 24	103.44000 -0.45	104.98	102.69	103.44	1,374,401
14 Oct 24	103.89000 -0.81	104.70	103.56	104.70	906,800
11 Oct 24	104.70000 +0.66	105.25	104.04	104.57	659,176
10 Oct 24	104.04000 -2.73	106.18	103.77	105.98	1,066,940
09 Oct 24	106.77000 -0.18	107.49	106.33	107.08	631,551
08 Oct 24	106.95000 -1.26	108.45	106.30	107.71	616,752
07 Oct 24	108.21000 +2.44	108.83	104.27	105.02	698,432
04 Oct 24	105.77000 -0.81	107.83	104.81	107.53	448,362
03 Oct 24	106.58000 -1.38	107.93	105.74	107.19	527,701
02 Oct 24	107.96000 -0.44	108.56	107.18	107.73	394,648
01 Oct 24	108.40000 +0.94	109.73	106.94	107.87	617,345
30 Sep 24	107.46000 +0.26	108.25	106.39	107.10	417,903
27 Sep 24	107.20000 +0.33	108.28	106.16	107.75	357,146
26 Sep 24	106.87000 +1.62	108.50	106.05	106.22	485,376
25 Sep 24	105.25000 -1.56	107.48	104.84	107.33	467,194
24 Sep 24	106.81000 +0.34	106.86	105.11	106.20	494,161
23 Sep 24	106.47000 +0.92	106.81	104.09	105.91	797,329
20 Sep 24	105.55000 +1.41	106.57	103.45	104.50	2,713,361
19 Sep 24	104.14000 +2.60	105.35	103.45	104.47	587,473
18 Sep 24	101.54000 +0.76	103.86	100.68	101.07	657,740
17 Sep 24	100.78000 +1.73	101.84	99.03	99.41	524,307
16 Sep 24	99.05000 +1.13	99.20	97.34	98.30	499,990
13 Sep 24	97.92000 +3.13	98.91	95.19	95.19	698,476
12 Sep 24	94.79000 +0.54	94.85	92.98	93.46	451,620
11 Sep 24	94.25000 +0.01	94.39	91.74	93.44	363,981
10 Sep 24	94.24000 +0.98	94.32	92.25	93.56	376,354
09 Sep 24	93.26000 +1.10	94.74	92.08	92.12	643,687
06 Sep 24	92.16000 -1.14	94.71	91.82	93.70	375,097
05 Sep 24	93.30000 -0.88	94.82	92.53	94.46	248,057
04 Sep 24	94.18000 -0.07	95.54	93.68	93.91	368,212
03 Sep 24	94.25000 -2.80	97.32	93.98	96.55	514,111
30 Aug 24	97.05000 -0.65	98.92	96.36	97.88	806,857
29 Aug 24	97.70000 +0.98	98.46	97.04	97.24	369,228
28 Aug 24	96.72000 -0.37	96.96	95.87	96.33	440,418
27 Aug 24	97.09000 -0.69	98.65	96.72	96.96	503,321
26 Aug 24	97.78000 +0.60	99.54	97.65	98.01	550,640
23 Aug 24	97.18000 +4.25	97.41	92.99	93.76	528,179
22 Aug 24	92.93000 -0.87	94.33	92.66	93.75	260,175
21 Aug 24	93.80000 +1.47	93.93	92.42	92.88	326,580
20 Aug 24	92.33000 -1.27	93.43	91.88	93.19	414,459
19 Aug 24	93.60000 -0.48	94.36	93.53	94.23	371,615
16 Aug 24	94.08000 -1.45	95.61	93.78	95.21	372,687
15 Aug 24	95.53000 +1.45	96.46	94.83	95.23	552,783
14 Aug 24	94.08000 -1.00	96.81	93.93	95.55	554,518
13 Aug 24	95.08000 +1.03	95.91	93.50	94.79	500,305
12 Aug 24	94.05000 -1.32	95.93	93.98	95.48	498,219
09 Aug 24	95.37000 -0.43	96.59	94.93	95.80	631,628
08 Aug 24	95.80000 +0.89	95.88	93.14	93.65	782,613
07 Aug 24	94.91000 +0.94	101.89	93.80	94.75	1,840,453
06 Aug 24	93.97000 +2.16	95.32	90.87	91.82	1,050,263
05 Aug 24	91.81000 -2.86	93.16	88.07	89.00	691,931
02 Aug 24	94.67000 -2.05	95.00	92.54	94.21	689,795
01 Aug 24	96.72000 -1.44	100.14	95.03	98.35	737,756
31 Jul 24	98.16000 -0.55	100.65	97.61	99.38	752,574
30 Jul 24	98.71000 +1.62	98.90	96.76	97.05	439,399
29 Jul 24	97.09000 -0.51	98.21	96.37	97.97	442,454
26 Jul 24	97.60000 +1.82	98.51	95.15	97.54	1,036,733
25 Jul 24	95.78000 +5.42	97.23	90.80	90.80	996,537
24 Jul 24	90.36000 -2.31	93.45	90.29	92.17	599,840
23 Jul 24	92.67000 +0.97	93.10	90.83	91.42	521,251
22 Jul 24	91.70000 +2.68	91.92	89.32	89.80	672,115
19 Jul 24	89.02000 +0.11	89.23	87.75	88.66	567,760
18 Jul 24	88.91000 -0.55	91.08	88.71	88.90	1,171,045
17 Jul 24	89.46000 -0.17	90.97	89.11	89.15	881,320
16 Jul 24	89.63000 +2.96	89.82	87.37	87.56	586,661
15 Jul 24	86.67000 +1.01	88.36	85.30	85.72	741,132
12 Jul 24	85.66000 +1.49	86.06	84.50	84.50	937,896
11 Jul 24	84.17000 +3.29	84.60	81.60	82.17	876,485
10 Jul 24	80.88000 +0.82	80.92	79.20	80.36	620,251
09 Jul 24	80.06000 -0.73	81.07	79.88	80.50	791,782
08 Jul 24	80.79000 +0.56	81.79	80.19	80.66	894,445
05 Jul 24	80.23000 -2.88	82.95	80.16	82.63	704,656
03 Jul 24	83.11000 +1.25	83.79	82.21	82.24	410,126
02 Jul 24	81.86000 -0.45	82.00	81.10	81.94	662,538
01 Jul 24	82.31000 -0.02	83.29	81.58	82.67	1,078,524
28 Jun 24	82.33000 -0.06	84.02	81.84	82.70	2,650,115
27 Jun 24	82.39000 -0.28	83.79	82.22	82.88	562,420
26 Jun 24	82.67000 -0.15	83.16	82.34	82.85	817,535
25 Jun 24	82.82000 -2.72	85.65	82.57	85.58	965,722
24 Jun 24	85.54000 -0.37	86.43	85.15	86.06	829,472
21 Jun 24	85.91000 -0.72	86.97	85.09	86.59	1,372,873
20 Jun 24	86.63000 -2.01	88.22	85.93	88.00	800,745
18 Jun 24	88.64000 -0.25	89.09	87.40	88.65	593,428
17 Jun 24	88.89000 -3.24	90.45	85.84	88.89	1,766,856
14 Jun 24	92.13000 -1.49	93.26	91.79	92.70	898,175
13 Jun 24	93.62000 +0.01	93.67	91.88	93.23	669,535
12 Jun 24	93.61000 +1.53	95.70	93.22	94.47	1,019,385
11 Jun 24	92.08000 +0.95	92.54	90.06	90.23	1,214,020
10 Jun 24	91.13000 +1.15	91.40	88.73	89.03	1,034,550
07 Jun 24	89.98000 -3.06	92.47	89.85	91.56	1,155,055
06 Jun 24	93.04000 +1.39	93.83	91.71	91.71	1,202,448
05 Jun 24	91.65000 +0.89	91.99	90.23	90.89	908,785
04 Jun 24	90.76000 -0.99	91.72	90.19	90.87	1,012,735
03 Jun 24	91.75000 +0.07	92.86	91.44	92.00	1,661,365
31 May 24	91.68000 +0.95	91.87	90.39	90.83	968,794
30 May 24	90.73000 +1.86	90.92	89.17	89.17	955,480
29 May 24	88.87000 -0.77	89.67	87.97	88.61	795,562
28 May 24	89.64000 -0.24	90.99	89.18	90.67	788,676
24 May 24	89.88000 +1.38	89.96	88.20	89.00	565,439
23 May 24	88.50000 -0.89	90.11	88.45	90.06	794,694
22 May 24	89.39000 -2.90	91.96	89.34	91.62	747,932
21 May 24	92.29000 +0.47	92.41	90.52	91.31	559,834
20 May 24	91.82000 +1.40	91.85	90.10	90.67	849,633
17 May 24	90.42000 +0.75	90.48	88.71	90.04	827,631
16 May 24	89.67000 -2.37	91.67	89.65	91.05	998,867
15 May 24	92.04000 +2.39	92.37	90.49	91.01	1,939,581
14 May 24	89.65000 +1.51	90.03	88.29	88.80	905,120
13 May 24	88.14000 +0.89	88.38	87.32	88.01	1,044,966
10 May 24	87.25000 +0.28	87.97	85.87	87.29	1,186,248
09 May 24	86.97000 -1.17	88.40	85.15	88.15	2,492,530
08 May 24	88.14000 +15.17	88.16	80.82	83.50	3,967,861
07 May 24	72.97000 -0.72	74.04	72.91	73.61	1,528,660
06 May 24	73.69000 -0.61	75.25	73.45	75.14	608,270
03 May 24	74.30000 +0.45	76.35	74.14	75.12	703,563
02 May 24	73.85000 +0.98	74.07	72.28	73.82	388,044
01 May 24	72.87000 -0.32	74.84	72.06	73.22	763,196
30 Apr 24	73.19000 -0.97	74.48	73.13	73.32	675,998
29 Apr 24	74.16000 -0.41	75.32	73.67	74.85	728,899
26 Apr 24	74.57000 -0.25	76.14	74.49	75.19	734,776
25 Apr 24	74.82000 -0.37	75.04	73.86	74.31	1,111,997
24 Apr 24	75.19000 +1.30	75.56	73.34	74.05	972,217
23 Apr 24	73.89000 +0.66	74.34	72.78	72.92	552,864
22 Apr 24	73.23000 +1.12	73.56	71.95	72.17	733,808
19 Apr 24	72.11000 +0.09	72.92	71.39	72.15	1,132,829
18 Apr 24	72.02000 -0.73	73.70	71.83	73.47	764,570
17 Apr 24	72.75000 -0.24	74.27	72.73	73.75	968,190
16 Apr 24	72.99000 -2.28	74.49	72.95	74.19	1,067,609
15 Apr 24	75.27000 -1.50	77.29	74.71	76.83	760,354
12 Apr 24	76.77000 -1.34	77.59	75.96	77.56	844,254
11 Apr 24	78.11000 +0.63	78.53	76.49	77.58	820,370
10 Apr 24	77.48000 -2.30	79.54	77.46	78.50	1,142,941
09 Apr 24	79.78000 +0.96	80.31	78.82	79.12	791,637
08 Apr 24	78.82000 -1.52	80.77	78.75	80.75	768,527
05 Apr 24	80.34000 -0.34	81.30	80.30	80.76	833,584
04 Apr 24	80.68000 -1.61	83.46	80.36	83.39	717,409
03 Apr 24	82.29000 +0.80	82.48	80.73	81.23	1,118,144
02 Apr 24	81.49000 -1.78	82.49	80.72	82.26	871,800
01 Apr 24	83.27000 -0.64	84.00	82.78	83.83	774,789
28 Mar 24	83.91000 +0.31	84.10	82.57	83.46	879,286
27 Mar 24	83.60000 +1.24	83.73	82.56	82.98	565,980
26 Mar 24	82.36000 -0.22	83.36	82.13	82.71	618,655
25 Mar 24	82.58000 +0.18	84.54	81.45	82.23	571,378
22 Mar 24	82.40000 +0.12	82.83	81.63	82.27	932,129
21 Mar 24	82.28000 +1.68	82.58	80.76	81.66	769,115
20 Mar 24	80.60000 +1.86	81.68	78.29	78.68	1,189,724
19 Mar 24	78.74000 +1.23	78.99	77.21	77.42	591,794
18 Mar 24	77.51000 -0.93	79.39	77.26	78.95	832,210
15 Mar 24	78.44000 +2.11	78.72	75.64	75.67	5,276,767
14 Mar 24	76.33000 -1.99	78.61	75.64	77.66	1,177,762
13 Mar 24	78.32000 +1.75	79.73	76.33	76.66	1,277,514
12 Mar 24	76.57000 +0.12	76.66	75.48	76.36	910,132
11 Mar 24	76.45000 -0.45	76.97	74.79	76.42	1,190,266
08 Mar 24	76.90000 +1.26	77.41	75.06	76.25	1,054,789
07 Mar 24	75.64000 +0.32	76.79	75.47	75.87	488,111
06 Mar 24	75.32000 +0.29	76.31	75.21	75.60	514,449
05 Mar 24	75.03000 -0.51	76.38	74.73	75.11	738,491
04 Mar 24	75.54000 +0.46	76.87	75.04	75.75	673,913
01 Mar 24	75.08000 +1.11	75.43	72.98	73.94	864,752
29 Feb 24	73.97000 +0.23	74.73	73.61	74.00	869,871
28 Feb 24	73.74000 +1.12	74.94	72.28	72.34	870,185
27 Feb 24	72.62000 +2.00	72.66	70.67	70.98	1,072,975
26 Feb 24	70.62000 -0.89	71.49	69.94	71.29	942,764
23 Feb 24	71.51000 +1.12	71.68	69.89	70.58	780,257
22 Feb 24	70.39000 +2.55	70.39	67.47	68.00	896,355
21 Feb 24	67.84000 -0.48	68.47	66.77	68.02	921,974
20 Feb 24	68.32000 -0.22	68.70	67.18	67.74	1,003,952
16 Feb 24	68.54000 -1.50	69.74	68.29	69.11	1,284,031
15 Feb 24	70.04000 -0.09	71.29	68.75	71.04	1,086,334
14 Feb 24	70.13000 +1.44	71.97	67.77	71.97	2,083,879
13 Feb 24	68.69000 -2.24	69.95	67.23	67.97	1,502,961
12 Feb 24	70.93000 +1.36	71.76	70.27	70.50	672,133
09 Feb 24	69.57000 +0.45	70.27	69.14	69.26	530,548
08 Feb 24	69.12000 +2.52	69.34	66.54	66.54	778,205
07 Feb 24	66.60000 +1.04	66.84	65.53	66.11	458,789
06 Feb 24	65.56000 +0.28	65.65	64.61	65.15	483,352
05 Feb 24	65.28000 -0.72	66.56	63.76	65.53	872,373
02 Feb 24	66.00000 -2.00	67.21	65.66	66.86	989,413
01 Feb 24	68.00000 +1.45	68.05	65.86	67.21	506,045
31 Jan 24	66.55000 -1.19	68.39	66.34	67.73	551,815
30 Jan 24	67.74000 +0.49	68.06	66.68	67.01	473,697
29 Jan 24	67.25000 +1.33	67.47	65.36	66.28	546,174
26 Jan 24	65.92000 -0.57	66.99	65.78	66.75	563,204
25 Jan 24	66.49000 +1.09	66.52	64.86	66.50	645,786
24 Jan 24	65.40000 -0.31	66.49	64.84	66.49	1,010,985
23 Jan 24	65.71000 -2.48	68.43	65.51	68.29	885,228
22 Jan 24	68.19000 +0.46	68.89	67.73	68.16	651,229
19 Jan 24	67.73000 -0.04	68.48	66.89	67.76	492,333
18 Jan 24	67.77000 +0.25	68.14	66.96	68.14	333,394
17 Jan 24	67.52000 -0.16	67.81	66.20	66.52	447,223
16 Jan 24	67.68000 -1.33	68.28	67.45	68.15	696,180
12 Jan 24	69.01000 -0.03	70.41	68.26	69.59	420,127
11 Jan 24	69.04000 -0.37	69.17	67.69	68.17	318,332
10 Jan 24	69.41000 -0.27	70.76	69.00	69.70	626,064
09 Jan 24	69.68000 -0.23	70.31	68.39	68.87	430,137
08 Jan 24	69.91000 +1.42	70.14	68.15	68.67	397,787
05 Jan 24	68.49000 +1.47	68.99	65.82	66.59	589,142
04 Jan 24	67.02000 -0.24	67.88	66.51	67.02	568,743
03 Jan 24	67.26000 -2.47	68.82	67.21	68.25	605,035
02 Jan 24	69.73000 -1.10	71.25	69.08	69.89	668,222
29 Dec 23	70.83000 -0.64	71.71	70.75	71.00	244,429
28 Dec 23	71.47000 -0.37	72.00	71.30	71.39	278,624
27 Dec 23	71.84000 +0.71	72.17	71.11	71.11	318,933
26 Dec 23	71.13000 +0.31	71.65	70.69	71.06	415,922
22 Dec 23	70.82000 +0.16	71.68	70.32	71.30	354,363
21 Dec 23	70.66000 +1.08	70.81	69.10	70.35	865,739
20 Dec 23	69.58000 -1.29	72.43	69.57	70.85	853,120
19 Dec 23	70.87000 +3.70	71.32	67.87	68.72	732,837
18 Dec 23	67.17000 -0.07	68.22	66.97	67.73	532,446
15 Dec 23	67.24000 -2.17	69.56	66.74	69.03	1,735,477
14 Dec 23	69.41000 +4.13	69.99	66.32	66.90	1,168,953
13 Dec 23	65.28000 +3.47	65.56	61.25	62.00	928,986
12 Dec 23	61.81000 -1.20	62.69	61.37	62.69	542,067
11 Dec 23	63.01000 -0.79	63.91	62.65	63.67	493,715
08 Dec 23	63.80000 -0.27	64.59	63.42	63.69	430,656
07 Dec 23	64.07000 +1.22	64.12	62.85	63.01	457,000
06 Dec 23	62.85000 -0.62	64.38	62.82	64.14	480,211
05 Dec 23	63.47000 -0.13	63.96	62.86	63.34	604,418
04 Dec 23	63.60000 +0.49	63.71	62.64	62.64	461,046
01 Dec 23	63.11000 +2.12	63.44	60.73	61.00	626,266
30 Nov 23	60.99000 -0.46	61.51	60.37	61.42	729,594
29 Nov 23	61.45000 +0.01	62.58	61.19	62.15	415,286
28 Nov 23	61.44000 +0.00	61.77	60.27	61.14	751,618
27 Nov 23	61.44000 -0.02	61.86	60.39	60.86	447,882
24 Nov 23	61.46000 +0.23	61.47	60.83	61.02	131,136
22 Nov 23	61.23000 +1.02	62.33	60.51	60.70	479,609
21 Nov 23	60.21000 -0.96	61.04	60.00	60.67	452,828
20 Nov 23	61.17000 +0.19	61.51	60.17	60.96	420,160
17 Nov 23	60.98000 -0.14	61.93	60.75	61.85	571,282
16 Nov 23	61.12000 +0.06	61.99	60.61	60.88	850,703
15 Nov 23	61.06000 -0.08	62.12	60.50	61.14	663,790
14 Nov 23	61.14000 +3.19	62.74	59.71	59.91	1,256,790
13 Nov 23	57.95000 -0.37	58.58	57.72	57.98	481,717
10 Nov 23	58.32000 +0.92	58.37	57.13	57.76	562,623
09 Nov 23	57.40000 -1.64	59.24	57.17	59.23	840,840
08 Nov 23	59.04000 +0.34	60.46	58.60	58.60	731,077
07 Nov 23	58.70000 -0.29	59.72	58.56	58.64	983,695
06 Nov 23	58.99000 -0.19	59.25	58.45	58.94	715,995
03 Nov 23	59.18000 +1.90	60.23	57.82	58.37	1,438,370
02 Nov 23	57.28000 +3.15	57.29	55.06	55.06	1,818,765
01 Nov 23	54.13000 +2.85	54.48	49.47	52.10	2,081,207
31 Oct 23	51.28000 +0.05	51.66	50.65	51.45	906,622
30 Oct 23	51.23000 +0.79	51.31	50.26	51.04	962,623
27 Oct 23	50.44000 -0.43	51.09	50.04	50.85	659,096
26 Oct 23	50.87000 -0.37	51.79	50.70	51.48	716,117
25 Oct 23	51.24000 -1.28	51.92	51.06	51.67	636,853
24 Oct 23	52.52000 -0.16	53.46	52.02	53.23	919,848
23 Oct 23	52.68000 -0.77	53.87	52.56	53.05	600,560
20 Oct 23	53.45000 -0.55	54.24	52.97	54.24	799,953
19 Oct 23	54.00000 -0.93	55.35	53.64	54.68	727,304
18 Oct 23	54.93000 -0.81	55.81	54.32	55.07	892,403
17 Oct 23	55.74000 +1.17	56.32	53.87	54.15	1,071,778
16 Oct 23	54.57000 +2.15	54.82	52.64	52.93	1,190,894
13 Oct 23	52.42000 +1.06	52.47	51.30	51.30	864,162
12 Oct 23	51.36000 -2.83	54.33	50.54	53.97	1,240,504
11 Oct 23	54.19000 +0.24	54.64	53.63	54.27	678,811
10 Oct 23	53.95000 +1.79	54.38	52.27	52.36	1,048,656
09 Oct 23	52.16000 +0.16	52.40	51.02	51.55	1,083,238
06 Oct 23	52.00000 -1.78	53.75	51.87	53.32	980,517
05 Oct 23	53.78000 -0.18	54.15	53.38	53.69	753,838
04 Oct 23	53.96000 +0.01	54.49	52.97	54.27	838,462
03 Oct 23	53.95000 -1.50	55.32	53.59	54.83	1,054,791
02 Oct 23	55.45000 +0.18	55.63	54.70	54.82	959,763
29 Sep 23	55.27000 -0.82	56.98	55.10	56.62	446,064
28 Sep 23	56.09000 +1.08	56.25	54.88	54.88	771,080
27 Sep 23	55.01000 -0.07	55.87	54.63	55.49	764,554
26 Sep 23	55.08000 -0.48	55.61	54.85	55.17	648,585
25 Sep 23	55.56000 -0.09	56.20	55.12	55.30	662,766
22 Sep 23	55.65000 -1.05	57.18	55.61	57.01	705,992
21 Sep 23	56.70000 -0.92	57.40	56.30	56.93	830,433
20 Sep 23	57.62000 -0.25	59.88	57.58	59.34	777,771
19 Sep 23	57.87000 -0.17	58.56	57.29	57.86	639,003
18 Sep 23	58.04000 -0.59	59.26	57.71	58.92	744,190
15 Sep 23	58.63000 -0.62	59.14	57.76	58.75	2,982,227
14 Sep 23	59.25000 +1.47	59.80	58.44	58.48	1,158,301
13 Sep 23	57.78000 -1.85	59.62	57.48	59.62	1,283,185
12 Sep 23	59.63000 -0.09	60.10	59.43	59.54	602,305
11 Sep 23	59.72000 -0.23	60.68	59.40	60.42	684,057
08 Sep 23	59.95000 -0.46	60.99	59.81	60.14	559,114
07 Sep 23	60.41000 -1.18	61.60	59.55	61.21	971,577
06 Sep 23	61.59000 -1.07	63.23	61.39	62.79	635,904
05 Sep 23	62.66000 -1.62	64.01	61.93	63.65	1,162,457
01 Sep 23	64.28000 +1.80	64.78	62.94	63.11	1,169,748
31 Aug 23	62.48000 -0.14	63.23	62.06	62.69	1,139,092
30 Aug 23	62.62000 -0.12	63.06	61.61	62.77	900,160
29 Aug 23	62.74000 +1.12	62.77	60.85	61.35	967,967
28 Aug 23	61.62000 +0.94	61.84	60.85	60.85	445,986
25 Aug 23	60.68000 +0.13	61.30	59.53	60.84	910,208
24 Aug 23	60.55000 -1.22	61.95	60.53	61.46	676,033
23 Aug 23	61.77000 +2.22	62.10	60.07	60.66	897,766
22 Aug 23	59.55000 +0.13	59.93	59.00	59.60	550,621
21 Aug 23	59.42000 +0.10	59.61	58.42	59.42	881,234
18 Aug 23	59.32000 -0.93	60.31	59.22	59.85	780,259
17 Aug 23	60.25000 -1.10	61.62	59.67	61.43	1,158,803
16 Aug 23	61.35000 -0.68	62.76	61.32	62.18	775,436
15 Aug 23	62.03000 -1.84	63.67	62.02	63.67	982,175
14 Aug 23	63.87000 +1.17	63.98	62.09	62.49	1,346,493
11 Aug 23	62.70000 -1.02	63.76	62.46	63.51	656,889
10 Aug 23	63.72000 -0.15	64.21	63.20	63.85	957,783
09 Aug 23	63.87000 +0.02	64.14	62.65	63.53	1,189,885
08 Aug 23	63.85000 -1.11	64.66	63.02	64.32	1,195,540
07 Aug 23	64.96000 -0.09	65.85	64.12	65.00	1,286,601
04 Aug 23	65.05000 -1.03	66.18	64.97	66.18	1,161,040
03 Aug 23	66.08000 -1.37	67.67	65.42	66.97	1,296,256
02 Aug 23	67.45000 -8.99	70.08	65.40	68.66	3,689,295
01 Aug 23	76.44000 +0.31	77.19	74.76	75.24	996,200
31 Jul 23	76.13000 +0.39	76.32	74.95	76.06	635,575
28 Jul 23	75.74000 -0.19	77.05	75.50	76.79	577,827
27 Jul 23	75.93000 -0.33	77.86	75.65	77.01	855,265
26 Jul 23	76.26000 -0.11	76.78	75.54	76.32	741,813
25 Jul 23	76.37000 +0.72	78.42	75.50	75.50	762,442
24 Jul 23	75.65000 -0.37	76.45	75.16	75.90	504,079
21 Jul 23	76.02000 +0.54	76.68	75.06	75.65	849,904
20 Jul 23	75.48000 -1.95	77.52	75.22	77.52	971,156
19 Jul 23	77.43000 -0.48	78.14	76.28	77.68	967,637
18 Jul 23	77.91000 -0.69	79.11	77.43	77.84	635,729
17 Jul 23	78.60000 +0.02	79.12	77.00	78.05	1,236,473
14 Jul 23	78.58000 +0.16	78.99	77.00	78.30	888,597
13 Jul 23	78.42000 -0.10	79.03	77.86	79.03	1,284,031
12 Jul 23	78.52000 +3.78	79.56	75.64	75.91	1,620,227
11 Jul 23	74.74000 +0.08	75.64	74.55	74.69	450,590
10 Jul 23	74.66000 +2.05	74.98	72.41	72.70	965,882
07 Jul 23	72.61000 +1.56	73.13	71.10	71.24	1,192,501
06 Jul 23	71.05000 -1.70	72.18	69.91	72.06	1,441,410
05 Jul 23	72.75000 -1.84	74.81	72.65	74.23	884,140
03 Jul 23	74.59000 -0.39	76.32	74.21	75.13	365,309
30 Jun 23	74.98000 -0.05	75.50	73.72	75.47	1,166,817
29 Jun 23	75.03000 +1.16	75.19	73.01	73.65	1,020,512
28 Jun 23	73.87000 +3.05	74.23	72.04	72.61	1,488,359
27 Jun 23	70.82000 +2.13	71.35	68.42	68.42	774,366
26 Jun 23	68.69000 +0.84	69.80	67.44	68.04	1,074,958
23 Jun 23	67.85000 +0.20	68.39	66.89	67.03	1,842,769
22 Jun 23	67.65000 -0.41	68.87	67.19	67.69	1,125,142
21 Jun 23	68.06000 +2.65	68.25	65.24	65.41	1,292,144
20 Jun 23	65.41000 +1.77	65.70	63.43	63.57	772,534
16 Jun 23	63.64000 +0.09	64.03	63.12	63.93	1,271,778
15 Jun 23	63.55000 +0.60	63.61	62.23	62.43	592,317
14 Jun 23	62.95000 -1.81	66.39	62.88	64.89	713,213
13 Jun 23	64.76000 +0.87	65.10	64.20	64.20	635,778
12 Jun 23	63.89000 +0.24	64.36	62.46	63.59	468,602
09 Jun 23	63.65000 +0.09	64.21	63.00	63.30	390,594
08 Jun 23	63.56000 -0.61	64.68	63.51	64.13	442,526
07 Jun 23	64.17000 +1.27	64.32	62.97	63.00	554,355
06 Jun 23	62.90000 +2.09	62.91	60.62	60.67	404,022
05 Jun 23	60.81000 -0.04	61.29	59.97	60.24	357,062
02 Jun 23	60.85000 +2.24	60.89	59.21	59.54	665,829
01 Jun 23	58.61000 +0.09	59.02	58.18	58.63	492,877
31 May 23	58.52000 -1.10	59.70	58.39	59.26	1,010,829
30 May 23	59.62000 +0.46	59.74	58.04	59.66	691,316
26 May 23	59.16000 -0.33	59.73	58.73	59.65	474,544
25 May 23	59.49000 +1.07	59.51	58.17	58.34	581,531
24 May 23	58.42000 -0.84	59.25	58.07	59.18	684,386
23 May 23	59.26000 -2.05	61.51	59.21	61.00	882,662
22 May 23	61.31000 -0.35	61.80	60.08	61.47	737,043
19 May 23	61.66000 -1.68	63.72	61.33	63.72	697,149
18 May 23	63.34000 +0.70	63.35	62.10	62.43	601,074
17 May 23	62.64000 -0.22	63.28	62.17	62.95	980,777
16 May 23	62.86000 -0.88	64.00	61.83	63.05	982,514
15 May 23	63.74000 +1.19	63.79	62.15	62.60	466,661
12 May 23	62.55000 -0.10	63.34	61.47	63.04	581,982
11 May 23	62.65000 -0.91	63.49	62.18	62.99	718,774
10 May 23	63.56000 -0.16	64.83	62.92	64.68	939,122
09 May 23	63.72000 +0.53	64.09	62.64	62.85	947,852
08 May 23	63.19000 +1.31	63.61	61.68	62.02	1,660,639
05 May 23	61.88000 +1.46	62.28	60.44	61.27	1,074,934
04 May 23	60.42000 -1.55	62.67	59.45	62.64	1,611,172
03 May 23	61.97000 +2.30	64.75	59.25	59.67	2,397,031
02 May 23	59.67000 +0.33	59.91	57.84	59.05	1,054,516
01 May 23	59.34000 -0.40	59.86	58.83	59.58	858,815
28 Apr 23	59.74000 +1.62	59.89	58.02	58.29	699,457
27 Apr 23	58.12000 +0.38	58.69	57.39	57.65	702,811
26 Apr 23	57.74000 -2.24	59.85	57.16	59.46	1,082,756
25 Apr 23	59.98000 -0.89	60.68	59.56	60.50	794,818
24 Apr 23	60.87000 -0.46	61.58	60.69	61.23	652,882
21 Apr 23	61.33000 -0.48	62.62	60.97	61.81	815,448
20 Apr 23	61.81000 +1.69	61.89	59.56	59.57	1,271,648
19 Apr 23	60.12000 +0.44	60.43	59.14	59.47	835,429
18 Apr 23	59.68000 +0.14	60.02	59.11	59.83	734,639
17 Apr 23	59.54000 +0.51	59.73	58.87	58.89	791,412
14 Apr 23	59.03000 +0.78	59.21	57.90	58.00	1,301,797
13 Apr 23	58.25000 +1.62	58.33	55.80	56.84	1,253,436
12 Apr 23	56.63000 -0.18	57.74	56.38	57.53	496,904
11 Apr 23	56.81000 +1.45	57.03	55.50	55.50	699,459
10 Apr 23	55.36000 +1.36	55.51	53.79	53.83	899,927
06 Apr 23	54.00000 +1.02	54.02	52.60	52.97	956,851
05 Apr 23	52.98000 +0.31	53.03	51.60	52.21	901,433
04 Apr 23	52.67000 -1.79	54.68	51.99	54.48	840,803
03 Apr 23	54.46000 +0.25	54.74	53.54	54.15	1,006,173
31 Mar 23	54.21000 +0.45	54.65	53.77	54.05	1,370,764
30 Mar 23	53.76000 -1.01	55.65	53.71	55.21	829,490
29 Mar 23	54.77000 -0.07	55.71	54.32	55.47	752,413
28 Mar 23	54.84000 -0.35	55.62	54.42	54.97	590,105
27 Mar 23	55.19000 +0.30	55.48	54.43	55.22	435,524
24 Mar 23	54.89000 +0.27	55.04	53.63	54.04	404,745
23 Mar 23	54.62000 -0.40	56.34	54.24	55.37	597,630
22 Mar 23	55.02000 -1.57	56.74	54.94	56.57	557,025
21 Mar 23	56.59000 +0.58	57.13	55.93	56.76	542,949
20 Mar 23	56.01000 +1.63	56.83	55.09	55.09	704,158
17 Mar 23	54.38000 -1.26	55.32	54.12	55.28	2,403,181
16 Mar 23	55.64000 +1.16	56.00	53.76	54.05	1,009,256
15 Mar 23	54.48000 -1.13	55.58	54.23	54.32	862,743
14 Mar 23	55.61000 +0.53	56.73	54.83	56.24	685,449
13 Mar 23	55.08000 -0.77	56.47	54.49	54.92	856,194
10 Mar 23	55.85000 -1.55	57.82	55.52	57.80	713,100
09 Mar 23	57.40000 -0.63	58.70	57.26	57.88	529,284
08 Mar 23	58.03000 +0.14	58.51	57.35	58.05	592,231
07 Mar 23	57.89000 -0.80	58.85	57.48	58.68	525,582
06 Mar 23	58.69000 -1.66	60.55	58.45	60.30	949,107
03 Mar 23	60.35000 +0.15	60.79	59.97	60.55	675,517
02 Mar 23	60.20000 +1.05	60.43	58.35	58.43	580,884
01 Mar 23	59.15000 +0.64	60.30	58.13	58.20	1,379,548
28 Feb 23	58.51000 +0.81	59.15	57.30	57.66	985,909
27 Feb 23	57.70000 -0.13	59.06	57.64	58.46	914,847
24 Feb 23	57.83000 -0.63	58.26	57.03	57.42	1,134,189
23 Feb 23	58.46000 +0.60	58.72	57.56	57.99	1,139,963
22 Feb 23	57.86000 +1.13	58.02	56.34	56.76	1,740,955
21 Feb 23	56.73000 -8.07	60.27	56.68	59.93	2,938,119
17 Feb 23	64.80000 -0.98	65.96	63.97	65.96	871,676
16 Feb 23	65.78000 -1.13	66.51	64.92	65.55	619,355
15 Feb 23	66.91000 +0.26	67.68	65.40	67.27	1,163,671
14 Feb 23	66.65000 -0.51	67.22	65.23	66.36	1,324,083
13 Feb 23	67.16000 +1.49	67.23	65.53	65.89	481,692
10 Feb 23	65.67000 -0.50	66.05	65.04	65.75	633,392
09 Feb 23	66.17000 -0.79	68.27	65.87	67.66	707,169
08 Feb 23	66.96000 -1.46	68.29	66.38	67.99	392,796
07 Feb 23	68.42000 -0.43	68.59	67.06	68.24	614,990
06 Feb 23	68.85000 -1.82	70.24	67.40	69.80	595,740
03 Feb 23	70.67000 -1.49	71.71	70.60	71.28	626,691
02 Feb 23	72.16000 +1.66	73.04	71.02	71.02	592,098
01 Feb 23	70.50000 +2.41	70.76	67.29	67.92	577,985
31 Jan 23	68.09000 +1.87	68.09	66.39	66.51	674,909
30 Jan 23	66.22000 -1.26	67.04	66.01	66.84	425,132
27 Jan 23	67.48000 +0.36	68.04	66.38	66.64	634,734
26 Jan 23	67.12000 +1.45	68.36	65.71	66.00	964,268
25 Jan 23	65.67000 +1.59	65.96	63.00	63.13	697,076
24 Jan 23	64.08000 -0.03	65.10	63.28	63.48	529,129
23 Jan 23	64.11000 +1.21	64.50	63.20	63.50	527,738
20 Jan 23	62.90000 +0.98	62.90	61.69	62.00	549,534
19 Jan 23	61.92000 -1.17	62.74	61.26	62.35	704,730
18 Jan 23	63.09000 -0.51	65.80	63.03	64.22	757,821
17 Jan 23	63.60000 -0.03	64.42	63.22	63.45	807,791
13 Jan 23	63.63000 -0.23	63.85	62.80	63.16	489,268
12 Jan 23	63.86000 -0.71	64.17	62.08	63.50	921,140
11 Jan 23	64.57000 +3.06	64.83	61.83	61.83	776,183
10 Jan 23	61.51000 +0.49	61.60	59.91	60.68	364,867
09 Jan 23	61.02000 -0.96	62.64	60.91	62.14	514,177
06 Jan 23	61.98000 +1.36	62.05	61.23	61.61	399,626
05 Jan 23	60.62000 -0.92	61.22	59.72	60.60	628,745
04 Jan 23	61.54000 +2.17	61.56	59.68	60.20	747,810
03 Jan 23	59.37000 +0.17	60.42	58.69	59.65	465,315
30 Dec 22	59.20000 -0.80	59.74	58.82	59.22	552,101
29 Dec 22	60.00000 +1.15	60.26	59.24	59.36	367,232
28 Dec 22	58.85000 -1.46	61.08	58.75	60.73	487,667
27 Dec 22	60.31000 -0.33	60.94	60.01	60.43	502,489
23 Dec 22	60.64000 +0.71	61.25	59.71	59.88	513,845
22 Dec 22	59.93000 -1.08	60.76	59.04	60.20	625,942
21 Dec 22	61.01000 +0.76	61.41	60.48	60.48	611,577
20 Dec 22	60.25000 -0.48	61.24	60.08	60.26	939,771
19 Dec 22	60.73000 -1.12	61.54	60.13	61.29	1,349,253
16 Dec 22	61.85000 -1.11	62.82	60.86	62.25	2,796,158
15 Dec 22	62.96000 -0.99	63.11	61.28	62.39	858,187
14 Dec 22	63.95000 -1.19	64.99	62.93	64.74	1,315,381
13 Dec 22	65.14000 +0.19	69.41	64.64	67.99	897,973
12 Dec 22	64.95000 +0.30	65.28	63.51	64.78	928,344
09 Dec 22	64.65000 -1.40	66.29	64.53	65.50	732,729
08 Dec 22	66.05000 +0.63	67.35	64.32	65.30	985,527
07 Dec 22	65.42000 +2.58	65.64	62.95	63.06	792,914
06 Dec 22	62.84000 +0.00	63.32	62.02	63.05	993,090
05 Dec 22	62.84000 -1.14	63.42	62.15	63.27	698,924
02 Dec 22	63.98000 -0.41	64.26	62.41	62.41	714,501
01 Dec 22	64.39000 +0.59	65.83	63.87	64.52	802,652
30 Nov 22	63.80000 +2.00	63.89	60.55	61.80	1,310,210
29 Nov 22	61.80000 +0.18	62.38	61.28	61.33	634,561
28 Nov 22	61.62000 -1.20	62.40	61.46	61.95	760,164
25 Nov 22	62.82000 -0.60	63.34	62.64	62.91	311,855
23 Nov 22	63.42000 -1.51	65.10	63.27	64.71	893,469
22 Nov 22	64.93000 +2.51	65.09	63.29	63.29	928,346
21 Nov 22	62.42000 +0.76	62.75	61.16	61.16	840,188
18 Nov 22	61.66000 +0.34	63.35	61.40	62.55	951,348
17 Nov 22	61.32000 -0.86	61.40	60.36	60.86	753,756
16 Nov 22	62.18000 -1.34	63.25	61.71	63.00	853,204
15 Nov 22	63.52000 +4.62	66.12	63.50	64.92	2,330,355
14 Nov 22	58.90000 -1.08	60.30	58.51	59.06	1,227,002
11 Nov 22	59.98000 +1.68	60.64	57.25	58.43	742,061
10 Nov 22	58.30000 +5.78	58.88	54.95	55.65	1,044,847
09 Nov 22	52.52000 -1.43	53.75	52.16	52.99	836,842
08 Nov 22	53.95000 +0.84	54.79	53.28	54.75	1,053,569
14 Oct 22	53.11000 -0.75	54.86	52.78	54.36	800,687
13 Oct 22	53.86000 -0.50	54.81	51.87	53.02	1,128,283
12 Oct 22	54.36000 -1.03	55.47	54.29	55.20	619,153
11 Oct 22	55.39000 +0.80	56.03	53.67	54.44	760,649
10 Oct 22	54.59000 +0.71	55.41	54.30	54.39	822,542
07 Oct 22	53.88000 -1.24	54.32	53.39	54.30	628,886
06 Oct 22	55.12000 +0.17	55.35	54.37	54.50	589,425
05 Oct 22	54.95000 -0.17	55.25	53.99	54.27	693,319
04 Oct 22	55.12000 +2.68	55.52	53.51	53.51	792,100
03 Oct 22	52.44000 +1.25	52.82	52.00	52.20	853,230
30 Sep 22	51.19000 +0.24	52.57	50.63	51.15	1,331,773
29 Sep 22	50.95000 -0.72	51.65	50.17	50.80	1,969,311
28 Sep 22	51.67000 +2.45	51.79	49.81	50.05	1,005,691
27 Sep 22	49.22000 +0.82	49.57	48.39	49.25	925,394
26 Sep 22	48.40000 -1.28	50.04	48.20	49.20	1,148,010
23 Sep 22	49.68000 -1.24	50.73	48.53	50.20	1,621,474
22 Sep 22	50.92000 -1.79	52.62	50.76	52.28	1,001,311
21 Sep 22	52.71000 +0.27	55.03	52.59	52.90	1,717,764
20 Sep 22	52.44000 -2.18	53.53	51.08	52.25	2,103,580
19 Sep 22	54.62000 +2.10	54.64	52.03	52.20	1,417,150
16 Sep 22	52.52000 -0.59	52.90	51.52	52.90	4,157,536
15 Sep 22	53.11000 -0.04	54.04	52.64	53.15	1,288,729
14 Sep 22	53.15000 +0.18	53.57	52.16	53.20	1,478,777
13 Sep 22	52.97000 -3.13	54.53	52.91	54.49	1,297,937
12 Sep 22	56.10000 +0.51	57.01	55.57	56.50	1,082,268
09 Sep 22	55.59000 +1.96	55.70	54.28	54.28	956,529
08 Sep 22	53.63000 +0.26	53.67	52.12	53.10	793,269
07 Sep 22	53.37000 +0.27	53.56	52.87	53.10	1,393,641
06 Sep 22	53.10000 -0.18	53.48	51.94	53.31	1,228,383
02 Sep 22	53.28000 -0.18	54.67	52.90	54.51	1,001,215
01 Sep 22	53.46000 -0.77	53.96	52.64	53.88	1,138,909
31 Aug 22	54.23000 -0.57	55.13	53.68	55.13	1,092,114
30 Aug 22	54.80000 -0.90	56.20	54.22	55.90	1,357,730
29 Aug 22	55.70000 -0.21	56.83	55.26	55.50	1,092,456
26 Aug 22	55.91000 -2.63	58.82	55.87	58.30	1,257,794
25 Aug 22	58.54000 +1.54	58.71	57.40	57.50	988,360
24 Aug 22	57.00000 -0.60	58.09	56.74	57.11	1,066,434
23 Aug 22	57.60000 +0.44	58.42	57.30	57.35	1,029,772
22 Aug 22	57.16000 -1.01	57.74	56.80	57.00	890,081
19 Aug 22	58.17000 -2.55	60.36	58.06	60.10	1,339,776
18 Aug 22	60.72000 +1.64	61.00	59.01	59.15	1,204,649
17 Aug 22	59.08000 -2.12	60.51	58.58	59.97	1,090,301
16 Aug 22	61.20000 +1.47	62.05	59.45	59.50	1,332,629
15 Aug 22	59.73000 -1.32	60.80	59.09	60.66	1,547,167
12 Aug 22	61.05000 +1.56	61.21	59.08	60.00	1,289,375
11 Aug 22	59.49000 +2.02	61.55	57.85	57.85	1,427,241
10 Aug 22	57.47000 -0.07	60.32	57.43	59.02	1,803,793
09 Aug 22	57.54000 -5.09	63.00	56.61	61.69	2,011,756
08 Aug 22	62.63000 +1.25	63.13	61.63	61.99	1,525,719
05 Aug 22	61.38000 -0.41	61.69	60.39	61.00	1,055,206
04 Aug 22	61.79000 -0.11	62.47	61.20	61.51	915,933
03 Aug 22	61.90000 -0.34	63.12	60.99	62.51	935,646
02 Aug 22	62.24000 -2.70	64.64	62.18	64.64	1,058,563
01 Aug 22	64.94000 +1.31	65.74	62.97	63.56	747,158
29 Jul 22	63.63000 +0.72	63.91	62.63	63.14	810,108
28 Jul 22	62.91000 +1.35	63.48	61.55	62.27	1,061,517
27 Jul 22	61.56000 +1.22	62.04	60.16	60.93	1,021,310
26 Jul 22	60.34000 -0.97	62.09	60.31	61.27	1,198,911
25 Jul 22	61.31000 -0.27	61.95	61.04	61.57	1,067,180
22 Jul 22	61.58000 -0.01	63.14	60.81	62.06	1,038,374
21 Jul 22	61.59000 +0.40	61.70	59.51	60.36	1,267,247
20 Jul 22	61.19000 +1.34	62.07	59.16	59.34	1,125,919
19 Jul 22	59.85000 +2.22	63.58	59.15	63.54	2,705,898
18 Jul 22	57.63000 -0.18	58.83	57.41	58.17	1,184,193
15 Jul 22	57.81000 +0.85	58.57	56.98	57.77	722,670
14 Jul 22	56.96000 -0.66	57.04	55.58	56.46	754,716
13 Jul 22	57.62000 +0.24	58.09	55.60	55.93	890,006
12 Jul 22	57.38000 +0.47	59.06	56.92	57.12	1,092,194
11 Jul 22	56.91000 +0.24	58.02	55.86	56.02	837,894
08 Jul 22	56.67000 +0.02	57.42	56.05	57.00	781,726
07 Jul 22	56.65000 +2.11	56.88	55.01	55.01	1,200,808
06 Jul 22	54.54000 +0.16	55.92	53.76	54.72	1,090,607
05 Jul 22	54.38000 -0.20	54.39	52.90	53.53	1,120,816
01 Jul 22	54.58000 +2.17	55.00	52.40	52.40	1,561,578
30 Jun 22	52.41000 +0.50	53.31	50.70	51.24	1,347,661
29 Jun 22	51.91000 +0.66	52.14	50.57	51.45	1,130,574
28 Jun 22	51.25000 -1.61	53.90	51.05	53.26	1,346,225
27 Jun 22	52.86000 +0.29	54.12	52.45	53.16	1,139,183
24 Jun 22	52.57000 +0.82	54.40	51.84	52.16	1,839,026
23 Jun 22	51.75000 -1.72	52.75	49.98	52.06	2,319,859
22 Jun 22	53.47000 -1.20	55.28	52.91	53.33	1,295,678
21 Jun 22	54.67000 +0.50	55.80	53.94	55.29	1,272,414
17 Jun 22	54.17000 +0.13	54.76	52.43	53.70	3,144,118
16 Jun 22	54.04000 -5.75	58.18	53.05	58.00	2,511,751
15 Jun 22	59.79000 -0.73	61.33	57.86	61.33	2,534,563
14 Jun 22	60.52000 +0.01	61.17	59.71	60.30	1,272,629
13 Jun 22	60.51000 -4.18	62.95	60.22	62.36	1,907,449
10 Jun 22	64.69000 -3.34	67.22	64.39	65.97	1,697,065
09 Jun 22	68.03000 -2.44	70.42	67.88	70.07	1,043,040
08 Jun 22	70.47000 -2.64	72.59	69.66	72.30	1,090,159
07 Jun 22	73.11000 -1.09	73.82	72.02	73.32	900,807
06 Jun 22	74.20000 +2.17	74.41	71.86	72.78	1,227,656
03 Jun 22	72.03000 +0.18	73.19	70.50	70.53	1,349,822
02 Jun 22	71.85000 +3.03	72.11	68.70	69.23	1,300,164
01 Jun 22	68.82000 -0.24	69.86	67.69	69.11	1,243,973
31 May 22	69.06000 -1.57	71.06	68.16	70.19	1,244,331
27 May 22	70.63000 +1.02	71.42	69.36	70.28	1,017,588
26 May 22	69.61000 +3.34	69.79	66.70	66.70	995,734
25 May 22	66.27000 +2.71	67.19	63.01	63.51	1,410,080
24 May 22	63.56000 -1.32	64.23	61.22	64.23	1,785,063
23 May 22	64.88000 +0.98	65.52	63.72	64.75	1,007,004
20 May 22	63.90000 -1.77	66.67	62.15	66.59	1,494,822
19 May 22	65.67000 -1.30	68.19	65.59	66.69	1,214,611
18 May 22	66.97000 -4.28	70.84	66.53	70.00	1,164,111
17 May 22	71.25000 +3.24	71.70	68.88	70.18	1,476,765
16 May 22	68.01000 -0.87	69.31	66.25	69.31	731,917
13 May 22	68.88000 +0.32	70.30	68.49	69.50	1,268,612
12 May 22	68.56000 -0.04	69.60	66.91	67.53	1,376,305
11 May 22	68.60000 -4.67	73.14	68.36	72.93	1,653,335
10 May 22	73.27000 -0.64	74.97	71.38	74.47	1,424,577
09 May 22	73.91000 -0.18	75.35	71.87	72.47	1,629,668
06 May 22	74.09000 -3.42	76.89	72.85	76.35	1,734,140
05 May 22	77.51000 -0.39	77.59	74.73	75.67	1,493,255
04 May 22	77.90000 +5.95	78.09	72.42	72.58	1,865,723
03 May 22	71.95000 +5.89	72.32	66.69	66.82	2,012,821
02 May 22	66.06000 +1.54	66.21	63.43	64.50	1,528,500
29 Apr 22	64.52000 -2.02	68.29	64.19	66.55	1,166,249
28 Apr 22	66.54000 +2.84	66.91	63.15	64.70	1,031,604
27 Apr 22	63.70000 +0.29	65.64	62.67	63.75	906,637
26 Apr 22	63.41000 -1.73	65.87	63.37	65.08	1,171,225
25 Apr 22	65.14000 +1.41	65.37	60.93	63.04	1,214,111
22 Apr 22	63.73000 -1.18	65.47	63.68	64.69	997,474
21 Apr 22	64.91000 -1.59	67.51	64.79	67.15	957,445
20 Apr 22	66.50000 +3.71	67.40	64.10	64.10	1,470,356
19 Apr 22	62.79000 +1.67	63.78	60.99	60.99	926,693
18 Apr 22	61.12000 +0.43	62.02	60.44	60.44	637,565
14 Apr 22	60.69000 -0.97	62.60	60.06	61.90	987,965
13 Apr 22	61.66000 +1.24	62.34	60.48	60.60	796,213
12 Apr 22	60.42000 +1.10	62.68	59.88	61.19	1,291,114
11 Apr 22	59.32000 +1.25	60.61	57.12	57.61	1,151,535
08 Apr 22	58.07000 +0.56	60.06	56.52	57.59	1,376,534
07 Apr 22	57.51000 -0.36	58.22	55.46	57.81	1,571,693
06 Apr 22	57.87000 -3.65	60.98	57.72	60.58	1,902,232
05 Apr 22	61.52000 -0.83	63.00	61.13	62.12	1,090,960
04 Apr 22	62.35000 +0.63	62.75	61.10	61.88	1,080,186
01 Apr 22	61.72000 -0.40	63.02	60.58	62.43	1,216,926
31 Mar 22	62.12000 -3.85	66.45	61.98	65.59	1,775,199
30 Mar 22	65.97000 -2.06	68.85	65.42	68.01	1,047,224
29 Mar 22	68.03000 +2.00	68.64	66.32	66.32	1,126,622
28 Mar 22	66.03000 +1.52	66.12	64.03	64.89	709,110
25 Mar 22	64.51000 -1.00	65.84	62.68	65.63	1,233,065
24 Mar 22	65.51000 -1.85	67.40	64.15	67.39	981,818
23 Mar 22	67.36000 -0.99	68.89	67.27	67.61	812,715
22 Mar 22	68.35000 -1.04	70.12	67.59	69.70	1,352,698
21 Mar 22	69.39000 -3.31	73.01	68.63	72.53	1,283,991
18 Mar 22	72.70000 +0.92	73.03	70.52	71.17	1,838,276
17 Mar 22	71.78000 +1.72	71.98	69.31	69.31	852,698
16 Mar 22	70.06000 +1.63	71.55	67.60	68.97	1,197,431
15 Mar 22	68.43000 +3.57	68.51	64.86	64.86	981,604
14 Mar 22	64.86000 -1.49	67.03	64.36	66.47	918,701
11 Mar 22	66.35000 +0.88	67.97	65.89	65.97	1,070,250
10 Mar 22	65.47000 +1.24	65.70	62.37	62.55	684,625
09 Mar 22	64.23000 +2.64	65.11	62.53	63.48	1,124,312
08 Mar 22	61.59000 -1.82	64.56	61.21	63.46	1,305,928
07 Mar 22	63.41000 -6.03	70.54	62.27	69.59	1,593,167
04 Mar 22	69.44000 -2.26	71.06	67.84	70.95	1,124,937
03 Mar 22	71.70000 -1.38	74.17	70.51	73.20	1,523,702
02 Mar 22	73.08000 +1.24	74.57	71.70	72.11	1,320,679
01 Mar 22	71.84000 -0.11	72.81	70.93	71.83	1,150,826
28 Feb 22	71.95000 +2.38	72.08	67.88	68.26	1,233,739
25 Feb 22	69.57000 +3.41	69.85	65.79	65.95	1,174,918
24 Feb 22	66.16000 +3.28	66.36	59.79	60.73	1,592,682
23 Feb 22	62.88000 -5.13	69.31	62.86	68.60	1,422,656
22 Feb 22	68.01000 -1.12	71.33	67.03	67.82	1,082,916
18 Feb 22	69.13000 +1.14	70.08	68.11	68.27	1,075,609
17 Feb 22	67.99000 -2.06	70.16	67.97	69.92	643,804
16 Feb 22	70.05000 +0.95	70.56	68.01	68.61	596,879
15 Feb 22	69.10000 +1.28	70.13	68.30	68.57	781,963
14 Feb 22	67.82000 -0.22	69.70	67.39	67.72	1,087,876
11 Feb 22	68.04000 -0.57	69.88	67.38	68.64	935,808
10 Feb 22	68.61000 -2.89	71.39	68.18	70.06	821,125
09 Feb 22	71.50000 +0.87	72.04	70.66	71.47	870,785
08 Feb 22	70.63000 +2.74	71.22	67.91	68.45	866,206
07 Feb 22	67.89000 -0.23	68.77	66.89	68.33	749,336
04 Feb 22	68.12000 -0.72	69.33	67.30	68.53	719,403
03 Feb 22	68.84000 -1.37	70.89	67.36	68.86	844,312
02 Feb 22	70.21000 +1.56	71.16	68.52	69.23	1,143,617
01 Feb 22	68.65000 +2.21	68.86	65.72	66.40	1,187,846
31 Jan 22	66.44000 +1.52	66.46	64.05	64.65	1,509,324
28 Jan 22	64.92000 +2.00	65.04	61.42	63.20	1,503,032
27 Jan 22	62.92000 -1.55	66.07	62.75	65.31	1,243,285
26 Jan 22	64.47000 -1.68	67.81	63.75	67.59	1,404,255
25 Jan 22	66.15000 -1.26	67.16	63.77	65.34	1,189,183
24 Jan 22	67.41000 +3.23	67.76	61.05	62.11	1,932,379
21 Jan 22	64.18000 -1.75	67.00	63.59	67.00	2,115,921
20 Jan 22	65.93000 -2.56	69.88	65.49	69.12	1,400,854
19 Jan 22	68.49000 -1.59	71.67	68.43	70.98	1,356,133
18 Jan 22	70.08000 -5.52	74.73	69.88	74.73	1,561,410
14 Jan 22	75.60000 -2.30	77.54	73.94	76.88	959,415
13 Jan 22	77.90000 +1.17	78.97	77.03	77.03	1,190,686
12 Jan 22	76.73000 +2.39	76.89	75.13	75.31	878,397
11 Jan 22	74.34000 +0.90	74.96	72.99	73.99	1,151,747
10 Jan 22	73.44000 +0.07	73.66	71.82	72.74	948,362
07 Jan 22	73.37000 -1.73	75.75	73.17	75.10	1,001,510
06 Jan 22	75.10000 +0.07	76.00	73.55	75.02	774,018
05 Jan 22	75.03000 -1.87	78.53	74.61	77.00	1,278,053
04 Jan 22	76.90000 -1.09	79.29	75.63	78.10	1,161,983
03 Jan 22	77.99000 -0.36	79.77	77.40	79.03	987,473
31 Dec 21	78.35000 +0.71	78.83	76.99	77.58	707,889
30 Dec 21	77.64000 -1.07	79.70	77.63	78.63	553,135
29 Dec 21	78.71000 +0.62	79.17	78.10	78.21	365,620
28 Dec 21	78.09000 -0.79	79.54	78.04	78.56	653,040
27 Dec 21	78.88000 +2.49	79.08	76.57	76.57	845,641
23 Dec 21	76.39000 +0.10	77.34	75.92	76.52	826,639
22 Dec 21	76.29000 +2.82	76.64	73.59	73.59	1,144,842
21 Dec 21	73.47000 +1.50	73.56	71.66	73.01	1,179,893
20 Dec 21	71.97000 -2.75	73.45	69.59	73.43	1,344,854
17 Dec 21	74.72000 -0.90	76.19	73.75	75.11	3,802,425
16 Dec 21	75.62000 -0.14	77.09	75.10	76.39	978,643
15 Dec 21	75.76000 +2.05	75.76	73.19	74.72	1,288,452
14 Dec 21	73.71000 -1.73	76.46	73.13	75.25	1,485,932
13 Dec 21	75.44000 -1.95	78.02	75.36	77.59	1,191,227
10 Dec 21	77.39000 +2.73	78.43	74.86	75.58	1,699,280
09 Dec 21	74.66000 +0.25	75.69	73.54	74.16	1,011,883
08 Dec 21	74.41000 +0.14	75.69	73.77	75.00	1,076,697
07 Dec 21	74.27000 +2.76	74.91	72.00	72.00	1,300,158
06 Dec 21	71.51000 +0.89	72.08	69.85	71.45	1,364,610
03 Dec 21	70.62000 +0.13	71.57	69.74	70.86	1,113,208
02 Dec 21	70.49000 +3.82	70.60	66.84	67.10	1,495,562
01 Dec 21	66.67000 +1.32	69.39	65.68	66.79	1,407,362
30 Nov 21	65.35000 -2.29	67.20	64.43	66.97	1,803,194
29 Nov 21	67.64000 -1.46	70.27	67.56	70.00	1,043,905
26 Nov 21	69.10000 -2.34	69.86	68.30	69.23	822,894
24 Nov 21	71.44000 +0.72	71.82	69.99	70.14	811,049
23 Nov 21	70.72000 -1.48	72.77	69.77	71.70	943,087
22 Nov 21	72.20000 +2.19	73.66	70.24	70.24	1,317,135
19 Nov 21	70.01000 +1.54	71.60	68.31	68.72	2,227,957
18 Nov 21	68.47000 +1.53	69.61	66.21	68.50	2,209,790
17 Nov 21	66.94000 +0.01	67.85	65.84	66.91	1,451,523
16 Nov 21	66.93000 +0.12	67.49	65.80	66.55	872,268
15 Nov 21	66.81000 -0.63	68.25	66.59	68.00	1,173,393
12 Nov 21	67.44000 +1.75	67.56	66.00	66.03	938,227
11 Nov 21	65.69000 +1.53	65.98	64.64	64.94	1,271,644
10 Nov 21	64.16000 -0.97	66.36	63.25	64.71	951,457
09 Nov 21	65.13000 +0.49	65.78	64.23	64.95	860,212
08 Nov 21	64.64000 -1.06	67.20	64.04	66.93	1,137,711
05 Nov 21	65.70000 -1.29	67.80	65.06	67.48	1,385,206
04 Nov 21	66.99000 -0.21	68.83	66.36	67.77	1,207,267
03 Nov 21	67.20000 +2.97	67.66	64.31	64.43	2,093,471
02 Nov 21	64.23000 +4.00	64.76	58.60	60.75	2,331,047
01 Nov 21	60.23000 +1.30	60.68	58.39	59.22	1,766,616
29 Oct 21	58.93000 -2.61	61.70	58.71	61.23	2,222,550
28 Oct 21	61.54000 +1.09	62.03	60.50	60.51	862,833
27 Oct 21	60.45000 -2.75	63.13	60.28	63.09	1,891,282
26 Oct 21	63.20000 -2.86	66.08	62.74	65.91	1,591,875
25 Oct 21	66.06000 +1.68	66.47	64.62	64.85	829,058
22 Oct 21	64.38000 -0.52	66.58	64.34	65.27	698,800
21 Oct 21	64.90000 -0.33	65.78	64.02	64.84	767,469
20 Oct 21	65.23000 +1.12	66.13	64.20	64.23	1,003,645
19 Oct 21	64.11000 -2.28	67.29	63.67	67.29	1,971,422
18 Oct 21	66.39000 -0.04	66.97	65.84	66.00	707,238
15 Oct 21	66.43000 +0.08	67.79	66.40	67.47	876,023
14 Oct 21	66.35000 -0.38	67.68	66.17	67.08	1,005,824
13 Oct 21	66.73000 +0.97	66.89	64.94	66.15	1,768,206
12 Oct 21	65.76000 +1.88	67.49	63.80	63.88	1,778,990
11 Oct 21	63.88000 +2.44	64.19	61.87	62.01	1,137,360
08 Oct 21	61.44000 -0.64	62.91	61.24	61.78	985,894
07 Oct 21	62.08000 +1.27	62.55	61.19	61.19	870,272
06 Oct 21	60.81000 -0.97	61.91	60.02	61.17	1,070,753
05 Oct 21	61.78000 +0.64	62.60	60.52	61.01	685,329
04 Oct 21	61.14000 -1.42	63.68	61.04	62.93	1,047,798
01 Oct 21	62.56000 +1.19	63.17	60.83	61.34	864,682
30 Sep 21	61.37000 -2.37	64.40	61.37	64.22	943,273
29 Sep 21	63.74000 +0.64	64.31	62.50	63.45	777,235
28 Sep 21	63.10000 -0.66	64.23	62.47	63.46	1,021,339
27 Sep 21	63.76000 +2.20	64.18	61.60	61.60	1,007,274
24 Sep 21	61.56000 -0.13	62.63	61.06	61.24	807,640
23 Sep 21	61.69000 +1.72	62.23	60.61	60.61	929,695
22 Sep 21	59.97000 +1.14	60.95	59.13	59.17	1,057,495
21 Sep 21	58.83000 -0.51	60.04	57.83	59.93	1,029,718
20 Sep 21	59.34000 -1.70	60.05	57.94	59.16	1,379,236
17 Sep 21	61.04000 +0.03	61.31	60.24	60.83	3,507,093
16 Sep 21	61.01000 +0.20	61.39	60.10	60.49	1,165,330
15 Sep 21	60.81000 +0.46	61.10	58.56	60.13	1,845,858
14 Sep 21	60.35000 -1.56	61.93	60.16	61.69	1,244,768
13 Sep 21	61.91000 -1.06	63.74	61.16	63.73	1,342,734
10 Sep 21	62.97000 +0.42	64.46	62.65	63.18	1,206,152
09 Sep 21	62.55000 -0.89	63.37	61.92	62.79	1,983,104
08 Sep 21	63.44000 +0.16	64.04	62.69	63.20	1,705,205
07 Sep 21	63.28000 -0.95	64.92	63.09	63.98	996,577
03 Sep 21	64.23000 +0.84	64.46	62.52	62.98	1,038,307
02 Sep 21	63.39000 +0.47	63.77	62.90	63.38	772,408
01 Sep 21	62.92000 -0.52	64.06	62.42	63.77	1,111,336
31 Aug 21	63.44000 -1.90	65.56	63.33	65.34	1,518,821
30 Aug 21	65.34000 +0.52	66.05	64.56	64.83	1,094,571
27 Aug 21	64.82000 +2.01	65.25	63.05	63.12	1,301,363
26 Aug 21	62.81000 +0.29	63.75	62.16	62.44	1,450,089
25 Aug 21	62.52000 +2.13	63.26	60.25	60.56	1,602,562
24 Aug 21	60.39000 +1.03	60.70	59.71	59.90	1,210,798
23 Aug 21	59.36000 +0.92	59.67	58.06	58.90	1,238,688
20 Aug 21	58.44000 +1.40	58.53	56.36	56.89	1,477,216
19 Aug 21	57.04000 -0.36	57.17	55.99	55.99	1,056,580
18 Aug 21	57.40000 +1.38	59.07	55.88	55.90	1,805,468
17 Aug 21	56.02000 -1.81	57.21	55.53	56.84	1,485,928
16 Aug 21	57.83000 -1.11	58.54	57.04	58.23	1,526,834
13 Aug 21	58.94000 -1.49	60.93	58.58	60.39	1,808,913
12 Aug 21	60.43000 +1.48	60.52	58.95	59.50	1,753,273
11 Aug 21	58.95000 +1.13	58.96	57.52	57.82	1,195,535
10 Aug 21	57.82000 +1.85	58.06	56.06	56.52	1,388,620
09 Aug 21	55.97000 -0.97	57.13	55.95	56.86	1,122,122
06 Aug 21	56.94000 +1.55	57.31	55.49	55.66	1,766,093
05 Aug 21	55.39000 +0.05	56.50	55.29	55.77	1,265,308
04 Aug 21	55.34000 +0.02	56.46	54.83	55.36	1,510,342
03 Aug 21	55.32000 +1.32	56.94	54.11	54.45	2,223,483
02 Aug 21	54.00000 -1.44	56.21	53.82	55.64	2,479,222
30 Jul 21	55.44000 -0.74	56.12	55.15	55.53	1,620,017
29 Jul 21	56.18000 +1.35	56.27	55.30	55.31	1,756,088
28 Jul 21	54.83000 +0.54	55.27	53.69	54.37	1,602,370
27 Jul 21	54.29000 +0.23	54.54	53.16	53.34	1,485,512
26 Jul 21	54.06000 +0.31	54.66	53.74	53.88	1,158,232
23 Jul 21	53.75000 +0.23	54.46	53.35	54.10	1,021,298
22 Jul 21	53.52000 -0.74	54.39	53.29	54.34	1,327,236
21 Jul 21	54.26000 +1.82	54.59	52.96	53.15	2,067,626
20 Jul 21	52.44000 +1.13	53.40	50.89	51.32	2,514,131
19 Jul 21	51.31000 -1.42	52.10	50.12	51.21	2,944,462
16 Jul 21	52.73000 -2.59	55.71	52.62	55.50	3,005,510
15 Jul 21	55.32000 -1.65	56.71	54.56	56.18	3,389,843
14 Jul 21	56.97000 -0.36	58.36	56.77	57.68	2,222,913
13 Jul 21	57.33000 -2.34	59.50	56.72	59.50	2,792,148
12 Jul 21	59.67000 -0.22	60.26	59.30	59.44	1,595,141
09 Jul 21	59.89000 +1.89	60.11	58.50	58.87	1,973,121
08 Jul 21	58.00000 -0.26	58.81	56.38	57.07	2,084,243
07 Jul 21	58.26000 +1.85	58.46	56.31	56.43	2,000,415
06 Jul 21	56.41000 -3.99	60.14	55.92	60.14	2,994,440
02 Jul 21	60.40000 -0.10	60.84	60.12	60.80	1,297,089
01 Jul 21	60.50000 +0.21	60.87	59.83	60.63	1,627,074
30 Jun 21	60.29000 +2.49	60.69	57.69	57.84	2,882,714
29 Jun 21	57.80000 -0.09	58.70	57.73	58.07	1,381,028
28 Jun 21	57.89000 -0.18	58.96	57.53	58.59	2,012,985
25 Jun 21	58.07000 -1.05	59.56	57.59	59.43	15,286,774
24 Jun 21	59.12000 +0.94	59.23	57.80	58.87	1,734,847
23 Jun 21	58.18000 +0.15	58.84	58.01	58.18	1,706,320
22 Jun 21	58.03000 +0.49	58.33	56.50	57.15	1,739,551
21 Jun 21	57.54000 +1.78	57.77	56.40	56.56	2,556,800
18 Jun 21	55.76000 -0.99	56.42	54.82	55.13	4,346,163
17 Jun 21	56.75000 -1.36	57.70	55.13	57.52	2,678,793
16 Jun 21	58.11000 -0.66	58.66	57.63	58.61	2,499,328
15 Jun 21	58.77000 +0.31	58.92	56.76	58.26	3,186,130
14 Jun 21	58.46000 -0.15	59.56	58.06	58.50	4,285,687
11 Jun 21	58.61000 -1.30	61.09	57.94	60.50	3,669,370
10 Jun 21	59.91000 -3.60	63.92	59.80	63.72	2,624,839
09 Jun 21	63.51000 +0.02	64.48	61.70	63.03	2,184,619
08 Jun 21	63.49000 +1.31	63.58	61.33	62.66	2,513,397
07 Jun 21	62.18000 -3.03	65.72	62.16	65.50	2,513,347
04 Jun 21	65.21000 +0.27	65.68	63.99	65.36	1,725,736
03 Jun 21	64.94000 -0.53	65.15	63.83	64.79	2,003,963
02 Jun 21	65.47000 -3.42	69.49	65.02	69.04	2,508,251
01 Jun 21	68.89000 +1.68	69.25	67.85	68.25	1,392,359
28 May 21	67.21000 -0.84	68.62	66.19	68.40	1,211,463
27 May 21	68.05000 +1.26	68.57	67.19	67.43	1,685,582
26 May 21	66.79000 +2.05	66.88	65.01	65.32	1,111,371
25 May 21	64.74000 -0.26	66.60	64.70	65.39	1,644,120
24 May 21	65.00000 -0.15	65.86	64.44	65.15	1,150,158
21 May 21	65.15000 -0.85	67.25	65.07	66.43	1,403,649
20 May 21	66.00000 +0.67	66.41	63.79	65.19	1,782,293
19 May 21	65.33000 +0.73	65.52	61.21	62.37	2,728,048
18 May 21	64.60000 -0.01	65.36	64.04	64.26	2,449,592
17 May 21	64.61000 -1.24	65.85	62.72	65.50	2,440,594
14 May 21	65.85000 +0.06	67.88	64.85	66.26	2,037,775
13 May 21	65.79000 +1.64	67.67	64.11	64.59	3,276,502
12 May 21	64.15000 -6.04	70.89	63.24	69.70	4,112,844
11 May 21	70.19000 -3.36	72.66	69.19	71.89	3,074,370
10 May 21	73.55000 +0.82	76.35	73.11	73.74	3,358,230
07 May 21	72.73000 +3.49	73.58	68.92	69.49	2,759,856
06 May 21	69.24000 -0.52	70.50	67.13	70.01	2,855,185
05 May 21	69.76000 -2.34	73.90	69.28	73.50	3,554,600
04 May 21	72.10000 +5.02	72.28	67.05	67.15	2,863,077
03 May 21	67.08000 +1.20	68.01	66.15	66.85	2,341,636
30 Apr 21	65.88000 -2.38	68.08	65.32	67.50	2,488,041
29 Apr 21	68.26000 -0.72	70.89	67.83	70.21	1,872,164
28 Apr 21	68.98000 -1.57	70.80	67.75	70.45	1,894,798
27 Apr 21	70.55000 +2.47	70.90	68.34	68.75	2,061,416
26 Apr 21	68.08000 +0.48	69.18	67.65	68.05	1,854,693
23 Apr 21	67.60000 +3.44	67.97	64.32	64.90	1,834,067
22 Apr 21	64.16000 +0.66	65.10	63.31	63.56	1,776,749
21 Apr 21	63.50000 -1.43	64.98	62.12	63.31	2,999,004
20 Apr 21	64.93000 -2.56	67.93	63.93	67.50	2,462,261
19 Apr 21	67.49000 +0.78	69.01	66.86	68.09	3,123,009
16 Apr 21	66.71000 +1.34	67.39	64.90	66.15	1,947,724
15 Apr 21	65.37000 +0.95	66.18	64.91	65.23	1,639,365
14 Apr 21	64.42000 +1.03	65.20	63.01	63.24	1,621,108
13 Apr 21	63.39000 +0.46	64.22	62.75	63.25	1,721,197
12 Apr 21	62.93000 +1.33	63.71	61.84	62.00	2,652,253
09 Apr 21	61.60000 -0.02	62.36	60.94	61.80	1,364,556
08 Apr 21	61.62000 +1.55	61.90	59.52	60.36	1,483,535
07 Apr 21	60.07000 -0.24	60.70	59.30	60.37	1,195,757
06 Apr 21	60.31000 +0.68	61.56	59.63	59.64	2,084,152
05 Apr 21	59.63000 +2.80	59.77	57.11	57.80	2,008,177
01 Apr 21	56.83000 +1.37	56.85	55.72	56.55	1,594,780
31 Mar 21	55.46000 +0.97	56.05	54.31	54.67	1,801,466
30 Mar 21	54.49000 +0.61	55.01	53.60	54.00	1,143,629
29 Mar 21	53.88000 -2.17	56.65	53.80	56.18	1,532,583
26 Mar 21	56.05000 +2.34	56.82	54.00	54.30	1,724,161
25 Mar 21	53.71000 +3.29	54.02	49.20	49.79	1,571,219
24 Mar 21	50.42000 -1.18	53.21	50.41	52.32	1,645,512
23 Mar 21	51.60000 -2.95	54.69	51.15	54.16	1,274,584
22 Mar 21	54.55000 +0.66	54.85	52.90	53.45	1,119,720
19 Mar 21	53.89000 -0.02	54.48	52.26	54.02	3,222,309
18 Mar 21	53.91000 -1.10	55.78	53.78	55.27	1,131,401
17 Mar 21	55.01000 +1.03	55.34	52.94	53.08	1,250,429
16 Mar 21	53.98000 -0.51	55.07	53.36	54.46	1,229,336
15 Mar 21	54.49000 +2.06	54.63	51.88	52.39	1,421,477
12 Mar 21	52.43000 +0.59	52.59	51.33	51.73	891,561
11 Mar 21	51.84000 +1.34	51.86	50.65	51.37	968,857
10 Mar 21	50.50000 +0.56	52.03	49.90	50.51	1,389,605
09 Mar 21	49.94000 +0.24	50.87	49.70	50.56	1,115,965
08 Mar 21	49.70000 +1.27	51.00	48.65	48.71	1,453,342
05 Mar 21	48.43000 +2.26	48.69	45.66	47.02	1,380,856
04 Mar 21	46.17000 -1.04	47.63	45.00	47.00	2,269,084
03 Mar 21	47.21000 -0.35	48.13	46.68	47.76	1,185,682
02 Mar 21	47.56000 -1.46	49.10	47.39	49.06	1,501,581
01 Mar 21	49.02000 +1.41	50.00	48.52	48.52	1,234,342
26 Feb 21	47.61000 +0.42	48.81	45.94	47.34	2,116,087
25 Feb 21	47.19000 -0.59	49.00	47.12	47.87	2,171,798
24 Feb 21	47.78000 +2.56	47.88	45.31	45.58	2,326,657
23 Feb 21	45.22000 -2.12	47.15	44.83	47.08	2,476,389
22 Feb 21	47.34000 +0.05	48.79	46.70	47.19	1,540,266
19 Feb 21	47.29000 +2.36	48.27	45.13	45.21	2,081,412
18 Feb 21	44.93000 -0.41	45.43	44.46	44.89	1,776,520
17 Feb 21	45.34000 +1.50	45.95	43.96	44.55	2,127,640
16 Feb 21	43.84000 +0.32	45.35	42.60	45.00	1,415,091
12 Feb 21	43.52000 +1.16	43.59	42.36	42.73	1,073,164
11 Feb 21	42.36000 +0.21	42.71	41.52	42.44	975,772
10 Feb 21	42.15000 +0.42	42.43	41.73	42.05	924,195
09 Feb 21	41.73000 -0.42	42.63	41.54	42.09	1,064,340
08 Feb 21	42.15000 +0.42	42.20	41.41	42.11	1,368,615
05 Feb 21	41.73000 +0.37	42.04	41.12	41.53	879,500
04 Feb 21	41.36000 +0.29	41.70	40.75	41.02	1,552,282
03 Feb 21	41.07000 +0.96	41.09	39.96	39.98	991,400
02 Feb 21	40.11000 -0.03	40.90	39.60	40.88	823,888
01 Feb 21	40.14000 +2.13	40.45	38.50	38.50	1,295,496
29 Jan 21	38.01000 -1.10	39.40	38.01	39.05	1,552,235
28 Jan 21	39.11000 +0.86	39.38	38.41	38.82	816,685
27 Jan 21	38.25000 -2.35	39.91	38.11	39.69	1,358,404
26 Jan 21	40.60000 -0.01	42.08	40.31	40.94	1,141,920
25 Jan 21	40.61000 +0.58	41.20	39.91	40.17	1,155,185
22 Jan 21	40.03000 +0.51	40.12	39.10	39.50	1,133,338
21 Jan 21	39.52000 +0.68	39.83	38.64	38.89	1,414,229
20 Jan 21	38.84000 +0.64	39.08	38.15	38.40	1,154,774
19 Jan 21	38.20000 +0.24	38.76	37.60	38.23	882,772
15 Jan 21	37.96000 -0.45	38.04	37.24	37.82	1,240,530
14 Jan 21	38.41000 +0.39	38.71	37.80	38.24	1,004,266
13 Jan 21	38.02000 +0.38	38.71	37.50	37.55	1,472,796
12 Jan 21	37.64000 -0.92	38.92	37.52	38.42	1,112,643
11 Jan 21	38.56000 +0.13	38.85	37.72	37.75	510,252
08 Jan 21	38.43000 -1.94	40.58	38.11	40.51	1,461,108
07 Jan 21	40.37000 +0.46	40.54	39.41	40.01	1,115,690
06 Jan 21	39.91000 +2.08	40.20	38.10	38.45	1,981,187
05 Jan 21	37.83000 +0.90	38.16	36.65	36.65	1,289,360
04 Jan 21	36.93000 -0.24	38.02	36.73	37.74	1,439,889
31 Dec 20	37.17000 -0.37	37.47	36.58	37.41	940,516
30 Dec 20	37.54000 +0.89	37.84	36.88	36.98	1,096,713
29 Dec 20	36.65000 -0.80	37.71	36.39	37.50	1,771,754
28 Dec 20	37.45000 -1.31	39.10	37.38	39.10	560,507
24 Dec 20	38.76000 +0.49	38.92	38.02	38.48	393,801
23 Dec 20	38.27000 +0.70	38.77	37.94	37.94	761,915
22 Dec 20	37.57000 -0.64	38.39	37.56	38.39	762,034
21 Dec 20	38.21000 +0.02	38.42	37.18	37.48	1,243,874
18 Dec 20	38.19000 -0.64	39.59	37.78	38.99	3,146,973
17 Dec 20	38.83000 +0.90	38.91	37.82	38.13	1,187,000
16 Dec 20	37.93000 -0.44	38.63	37.42	38.63	1,637,471
15 Dec 20	38.37000 -1.06	39.74	37.81	39.73	2,129,067
14 Dec 20	39.43000 -0.33	40.76	39.40	40.30	1,418,721
11 Dec 20	39.76000 +0.85	40.07	38.31	38.50	2,330,059
10 Dec 20	38.91000 +0.36	38.99	38.24	38.61	1,481,782
09 Dec 20	38.55000 +0.98	38.86	37.75	37.80	1,733,336
08 Dec 20	37.57000 +0.50	37.71	36.55	36.58	1,251,838
07 Dec 20	37.07000 +0.32	37.25	36.30	36.89	1,239,622
04 Dec 20	36.75000 +0.52	37.16	36.12	36.24	1,322,626
03 Dec 20	36.23000 +2.02	36.29	34.27	34.41	1,353,749
02 Dec 20	34.21000 -0.15	34.44	33.58	34.11	1,031,798
01 Dec 20	34.36000 +0.13	35.11	34.27	34.99	1,178,577
30 Nov 20	34.23000 +0.39	34.61	33.66	33.70	1,311,807
27 Nov 20	33.84000 -1.12	35.19	33.71	34.91	750,453
25 Nov 20	34.96000 -0.04	35.23	34.16	35.01	1,291,159
24 Nov 20	35.00000 -0.29	35.92	35.00	35.76	1,745,073
23 Nov 20	35.29000 +1.33	35.49	34.10	34.37	1,387,297
20 Nov 20	33.96000 -0.77	34.90	33.71	34.55	1,906,615
19 Nov 20	34.73000 +1.42	35.27	33.36	33.52	4,801,084
18 Nov 20	33.31000 -0.19	34.30	33.16	33.45	1,971,545
17 Nov 20	33.50000 +1.11	33.50	31.72	32.12	1,885,030
16 Nov 20	32.39000 +1.24	32.44	31.18	31.80	1,514,108
13 Nov 20	31.15000 +1.38	31.47	30.13	30.14	1,545,364
12 Nov 20	29.77000 -1.17	30.72	29.70	30.64	1,642,314
11 Nov 20	30.94000 +0.76	30.98	30.14	30.36	1,314,525
10 Nov 20	30.18000 +1.37	30.36	29.09	29.43	1,796,893
09 Nov 20	28.81000 -1.28	32.92	28.78	32.02	2,103,184
06 Nov 20	30.09000 -1.23	31.64	30.06	31.51	1,586,662
05 Nov 20	31.32000 -0.08	32.08	31.00	31.78	1,722,897
04 Nov 20	31.40000 -0.57	32.04	30.90	31.92	1,386,894
03 Nov 20	31.97000 +2.10	32.14	30.50	31.25	2,720,616
02 Nov 20	29.87000 +1.29	29.97	29.07	29.07	1,438,138
30 Oct 20	28.58000 +0.30	28.68	27.73	28.28	1,422,884
29 Oct 20	28.28000 +0.38	28.45	27.61	27.83	1,357,333
28 Oct 20	27.90000 -0.74	28.62	27.01	27.52	1,345,276
27 Oct 20	28.64000 -1.05	29.73	28.64	29.56	1,296,174
26 Oct 20	29.69000 -1.48	30.79	29.57	30.70	1,277,740
23 Oct 20	31.17000 +0.11	31.64	30.61	31.31	826,841
22 Oct 20	31.06000 -0.38	31.62	30.89	31.50	753,397
21 Oct 20	31.44000 +0.00	32.66	31.39	31.56	1,110,775
20 Oct 20	31.44000 +0.70	31.80	30.91	31.01	960,767
19 Oct 20	30.74000 +0.03	31.36	30.60	30.97	690,432
16 Oct 20	30.71000 -0.06	31.14	30.40	30.77	956,390
15 Oct 20	30.77000 -0.37	31.12	30.45	30.62	1,161,036
14 Oct 20	31.14000 +0.22	31.74	31.04	31.09	945,678
13 Oct 20	30.92000 -0.91	31.83	30.85	31.66	972,866
12 Oct 20	31.83000 +0.14	32.18	31.61	31.90	774,796
09 Oct 20	31.69000 -0.21	32.47	31.45	32.23	826,453
08 Oct 20	31.90000 +0.26	32.48	31.67	32.00	1,086,151
07 Oct 20	31.64000 +1.94	31.80	30.03	30.20	1,840,625
06 Oct 20	29.70000 -0.59	30.90	29.63	30.65	1,395,042
05 Oct 20	30.29000 +0.72	30.50	29.89	30.05	1,029,958
02 Oct 20	29.57000 -0.26	29.86	29.10	29.12	1,465,169
01 Oct 20	29.83000 +0.32	30.05	29.53	29.69	1,226,298
30 Sep 20	29.51000 -0.75	30.03	29.17	29.41	3,157,703
29 Sep 20	30.26000 -1.01	31.79	30.16	31.56	1,924,915
28 Sep 20	31.27000 +1.49	31.47	30.49	30.49	1,671,661
25 Sep 20	29.78000 +0.03	30.02	29.39	29.53	971,948
24 Sep 20	29.75000 +0.32	30.00	29.16	29.45	1,166,903
23 Sep 20	29.43000 -1.04	30.49	29.43	30.36	1,133,343
22 Sep 20	30.47000 +0.67	30.50	29.83	30.03	2,043,337
21 Sep 20	29.80000 -1.33	30.45	29.35	30.19	1,440,819
18 Sep 20	31.13000 -0.71	32.23	30.92	32.09	2,671,303
17 Sep 20	31.84000 -0.15	32.02	30.97	31.44	814,224
16 Sep 20	31.99000 -0.62	32.95	31.92	32.91	1,177,972
15 Sep 20	32.61000 -0.32	33.51	32.58	33.22	1,354,267
14 Sep 20	32.93000 +1.53	32.98	31.70	31.82	1,316,099
11 Sep 20	31.40000 -0.23	31.97	30.69	31.86	1,249,026
10 Sep 20	31.63000 -0.45	32.53	31.57	32.10	1,003,207
09 Sep 20	32.08000 +1.29	32.18	31.01	31.26	1,353,329
08 Sep 20	30.79000 -0.85	31.57	30.58	30.89	1,238,486
04 Sep 20	31.64000 -0.21	32.58	30.86	32.34	1,347,354
03 Sep 20	31.85000 -1.83	33.71	31.52	33.69	1,103,529
02 Sep 20	33.68000 +0.18	33.77	32.71	33.57	937,011
01 Sep 20	33.50000 +0.56	33.56	32.25	32.89	1,239,098
31 Aug 20	32.94000 -0.95	33.95	32.93	33.91	1,150,040
28 Aug 20	33.89000 +0.90	34.09	33.04	33.15	1,128,945
27 Aug 20	32.99000 +0.20	33.42	32.83	33.05	1,110,527
26 Aug 20	32.79000 +0.13	33.19	32.59	32.79	882,028
25 Aug 20	32.66000 -0.67	33.58	32.40	33.54	1,244,211
24 Aug 20	33.33000 -0.19	34.18	33.24	33.93	1,341,698
21 Aug 20	33.52000 +0.55	33.54	32.53	32.69	1,094,305
20 Aug 20	32.97000 -0.36	33.25	32.53	32.92	887,356
19 Aug 20	33.33000 +0.36	33.78	32.99	33.10	1,455,290
18 Aug 20	32.97000 +0.29	33.48	32.77	32.85	1,298,861
17 Aug 20	32.68000 +0.67	33.10	31.99	32.14	1,693,344
14 Aug 20	32.01000 +0.12	32.09	31.47	31.64	924,132
13 Aug 20	31.89000 +0.16	32.24	31.34	31.41	1,322,215
12 Aug 20	31.73000 +0.73	31.81	31.09	31.49	1,531,998
11 Aug 20	31.00000 +0.10	31.41	30.84	31.26	1,224,193
10 Aug 20	30.90000 -0.49	32.13	30.74	31.29	1,079,804
07 Aug 20	31.39000 +1.11	31.40	30.21	30.21	1,139,105
06 Aug 20	30.28000 -0.57	30.94	30.12	30.75	1,814,553
05 Aug 20	30.85000 -0.02	31.49	30.43	31.49	1,977,484
04 Aug 20	30.87000 -0.53	32.58	30.43	31.78	2,981,822
03 Aug 20	31.40000 -0.27	32.16	31.24	32.09	1,947,191
31 Jul 20	31.67000 -0.22	31.94	30.99	31.66	1,255,116
30 Jul 20	31.89000 -0.36	32.25	31.35	31.57	833,707
29 Jul 20	32.25000 +0.91	32.30	31.48	31.56	740,321
28 Jul 20	31.34000 -0.74	32.02	31.22	31.77	1,011,337
27 Jul 20	32.08000 +1.44	32.12	30.62	30.80	1,172,345
24 Jul 20	30.64000 +0.73	30.75	29.61	29.92	1,415,881
23 Jul 20	29.91000 +0.18	30.77	29.58	29.86	1,573,809
22 Jul 20	29.73000 +0.65	30.22	28.72	28.78	1,244,329
21 Jul 20	29.08000 -0.07	29.76	28.91	29.43	1,335,351
20 Jul 20	29.15000 -0.53	29.55	29.05	29.42	668,360
17 Jul 20	29.68000 +0.70	29.82	29.08	29.09	1,019,009
16 Jul 20	28.98000 +0.21	29.28	28.43	28.71	751,117
15 Jul 20	28.77000 +0.97	29.16	28.45	28.61	1,709,203
14 Jul 20	27.80000 +1.04	27.90	26.47	26.98	1,437,004
13 Jul 20	26.76000 -0.23	27.41	26.62	27.40	1,565,353
10 Jul 20	26.99000 +1.15	27.11	25.95	25.95	1,048,596
09 Jul 20	25.84000 -0.57	26.39	25.44	26.37	1,403,941
08 Jul 20	26.41000 +0.31	26.86	25.76	26.12	1,270,152
07 Jul 20	26.10000 -0.19	26.89	25.70	25.91	1,677,077
06 Jul 20	26.29000 +0.81	26.54	25.95	26.41	947,875
02 Jul 20	25.48000 +0.75	26.17	25.01	25.49	1,120,037
01 Jul 20	24.73000 -0.92	25.89	24.60	25.80	924,283
30 Jun 20	25.65000 +0.55	25.89	24.96	24.98	1,243,630
29 Jun 20	25.10000 +1.34	25.21	23.90	24.31	1,448,361
26 Jun 20	23.76000 +0.04	24.03	23.17	23.41	3,663,681
25 Jun 20	23.72000 -0.17	23.87	23.08	23.56	1,318,632
24 Jun 20	23.89000 -1.16	25.23	23.82	24.60	1,479,739
23 Jun 20	25.05000 +0.31	25.33	24.95	25.22	1,199,225
22 Jun 20	24.74000 +0.38	24.81	23.59	24.00	1,197,678
19 Jun 20	24.36000 +0.39	24.85	23.73	24.45	3,376,064
18 Jun 20	23.97000 -0.23	24.38	23.64	23.78	1,161,054
17 Jun 20	24.20000 -0.26	24.76	23.80	24.55	1,220,274
16 Jun 20	24.46000 +0.45	25.25	23.87	25.00	1,121,923
15 Jun 20	24.01000 +0.98	24.03	21.84	21.98	1,088,742
12 Jun 20	23.03000 +0.48	24.09	22.51	23.84	1,236,730
11 Jun 20	22.55000 -2.62	24.45	22.51	23.62	1,211,155
10 Jun 20	25.17000 -0.72	26.02	24.82	25.83	1,617,152
09 Jun 20	25.89000 -1.08	26.73	25.78	26.35	1,269,295
08 Jun 20	26.97000 -0.09	27.83	26.84	27.65	1,105,856
05 Jun 20	27.06000 +1.48	27.50	26.52	26.97	1,533,832
04 Jun 20	25.58000 -0.19	26.40	25.23	25.42	1,171,205
03 Jun 20	25.77000 +0.68	25.95	25.07	25.67	1,723,103
02 Jun 20	25.09000 +0.98	25.23	24.42	24.44	1,352,713
01 Jun 20	24.11000 +0.50	24.56	23.42	23.63	1,487,615
29 May 20	23.61000 -0.38	24.21	23.36	23.62	2,203,938
28 May 20	23.99000 -0.79	25.09	23.88	25.09	1,433,452
27 May 20	24.78000 +0.70	25.19	24.05	24.98	1,981,460
26 May 20	24.08000 +0.98	24.76	24.04	24.55	1,541,615
22 May 20	23.10000 +0.61	23.20	22.12	22.73	1,188,178
21 May 20	22.49000 -0.37	23.12	22.44	22.68	1,810,742
20 May 20	22.86000 +0.84	23.23	22.49	22.49	1,727,406
19 May 20	22.02000 +0.24	22.80	21.21	21.52	2,321,882
18 May 20	21.78000 +1.97	22.08	21.20	21.35	1,599,581
15 May 20	19.81000 +0.61	19.92	18.87	19.01	1,614,578
14 May 20	19.20000 -0.05	19.36	17.99	18.48	1,344,501
13 May 20	19.25000 -1.03	20.46	19.00	19.87	1,178,319
12 May 20	20.28000 -0.93	21.57	20.27	21.34	1,196,568
11 May 20	21.21000 -0.69	21.71	20.84	21.38	1,335,546
08 May 20	21.90000 +1.89	21.98	20.54	20.66	2,172,345
07 May 20	20.01000 -0.31	21.33	19.90	20.96	1,081,232
06 May 20	20.32000 +0.71	20.59	19.77	19.85	1,786,865
05 May 20	19.61000 +0.00	21.72	19.34	20.18	2,083,104
04 May 20	19.61000 +0.10	19.77	18.78	18.94	1,810,585
01 May 20	19.51000 -0.49	19.59	18.56	19.22	1,669,967
30 Apr 20	20.00000 -1.14	20.85	19.95	20.34	1,639,764
29 Apr 20	21.14000 +1.69	21.22	20.33	20.33	2,902,603
28 Apr 20	19.45000 +1.01	19.77	18.98	19.30	1,486,332
27 Apr 20	18.44000 +0.87	18.61	17.68	17.85	1,546,943
24 Apr 20	17.57000 +0.72	17.71	16.73	16.99	1,341,869
23 Apr 20	16.85000 +0.42	17.21	16.49	16.60	1,474,191
22 Apr 20	16.43000 +0.30	16.71	16.28	16.71	1,143,936
21 Apr 20	16.13000 -0.58	16.37	15.83	16.06	1,324,510
20 Apr 20	16.71000 -0.75	17.21	16.39	16.63	920,667
17 Apr 20	17.46000 +1.16	17.71	16.91	17.09	885,590
16 Apr 20	16.30000 -0.40	16.61	15.74	16.52	1,151,284
15 Apr 20	16.70000 -1.06	16.93	15.56	16.80	2,616,520
14 Apr 20	17.76000 +0.22	18.32	17.34	18.11	1,869,875
13 Apr 20	17.54000 -0.83	18.53	17.19	18.34	1,115,027
09 Apr 20	18.37000 +0.81	19.09	17.67	18.21	1,709,006
08 Apr 20	17.56000 +1.62	17.85	15.83	16.40	2,313,456
07 Apr 20	15.94000 +0.06	17.23	15.90	16.65	1,995,230
06 Apr 20	15.88000 +2.02	16.02	14.44	14.58	1,654,009
03 Apr 20	13.86000 -0.75	14.96	13.41	14.58	1,862,687
02 Apr 20	14.61000 -0.48	15.63	14.42	15.07	1,418,601
01 Apr 20	15.09000 -2.09	16.63	14.75	16.00	2,212,454
31 Mar 20	17.18000 -0.57	17.94	16.77	17.58	1,793,387
30 Mar 20	17.75000 +0.16	18.11	17.26	17.29	1,922,325
27 Mar 20	17.59000 -0.62	18.11	16.77	17.05	1,564,892
26 Mar 20	18.21000 -0.43	19.54	17.85	19.00	2,365,239
25 Mar 20	18.64000 +0.92	20.06	17.00	17.61	2,491,369
24 Mar 20	17.72000 +3.72	17.82	14.93	15.05	2,608,525
23 Mar 20	14.00000 -0.29	14.32	13.05	14.03	2,408,958
20 Mar 20	14.29000 -1.66	16.50	13.97	16.04	3,453,855
19 Mar 20	15.95000 +1.68	16.04	13.54	14.19	2,471,790
18 Mar 20	14.27000 -2.35	15.90	12.97	15.50	3,347,786
17 Mar 20	16.62000 -0.04	17.48	15.63	16.94	2,489,831
16 Mar 20	16.66000 -4.05	19.12	16.17	17.40	2,201,932
13 Mar 20	20.71000 +2.59	20.72	18.01	19.65	2,542,119
12 Mar 20	18.12000 -3.88	20.47	17.97	20.21	2,546,654
11 Mar 20	22.00000 -2.22	23.80	21.47	23.34	1,592,994
10 Mar 20	24.22000 +0.52	24.65	22.56	24.65	1,857,454
09 Mar 20	23.70000 -3.50	25.43	23.59	24.23	1,931,748
06 Mar 20	27.20000 -1.86	28.35	26.38	28.09	2,255,335
05 Mar 20	29.06000 -1.62	30.04	28.54	29.97	1,399,324
04 Mar 20	30.68000 +1.57	30.76	28.93	29.71	1,678,975
03 Mar 20	29.11000 -0.77	30.25	28.58	29.93	1,944,725
02 Mar 20	29.88000 +1.43	29.94	28.00	28.66	1,816,395
28 Feb 20	28.45000 -0.63	28.51	27.24	28.21	2,110,723
27 Feb 20	29.08000 -1.72	30.39	29.07	30.23	1,890,790
26 Feb 20	30.80000 -1.06	32.28	30.70	32.16	1,795,572
25 Feb 20	31.86000 -1.13	33.14	31.83	33.14	1,596,016
24 Feb 20	32.99000 -1.00	33.19	32.78	33.18	668,247
21 Feb 20	33.99000 +0.05	34.05	33.65	33.97	788,318
20 Feb 20	33.94000 +0.51	34.27	33.28	33.31	1,210,305
19 Feb 20	33.43000 +0.11	34.35	33.39	33.39	1,727,051
18 Feb 20	33.32000 -0.86	34.25	32.99	34.25	1,078,897
14 Feb 20	34.18000 +0.45	34.28	33.40	33.67	2,062,296
13 Feb 20	33.73000 -0.06	34.10	33.49	33.88	1,569,156
12 Feb 20	33.79000 +0.71	34.18	33.30	33.30	2,218,385
11 Feb 20	33.08000 +1.20	33.38	30.71	31.25	2,163,495
10 Feb 20	31.88000 +0.04	32.22	31.70	31.70	1,850,288
07 Feb 20	31.84000 +0.09	32.00	31.33	31.73	1,030,589
06 Feb 20	31.75000 -0.01	31.99	31.53	31.85	819,434
05 Feb 20	31.76000 +0.67	31.88	31.34	31.34	934,197
04 Feb 20	31.09000 -0.09	31.68	31.02	31.54	1,119,170
03 Feb 20	31.18000 +0.50	31.44	30.62	30.90	1,067,270
31 Jan 20	30.68000 -0.15	31.05	30.05	30.64	2,039,570
30 Jan 20	30.83000 -0.31	31.12	30.35	30.83	716,926
29 Jan 20	31.14000 -0.17	31.47	31.01	31.33	933,384
28 Jan 20	31.31000 +0.22	31.43	30.84	31.32	658,398
27 Jan 20	31.09000 +0.02	31.42	30.49	30.71	1,189,266
24 Jan 20	31.07000 -0.02	31.20	30.44	31.03	961,664
23 Jan 20	31.09000 -0.06	31.32	30.79	31.03	1,196,220
22 Jan 20	31.15000 +0.21	31.24	30.93	30.93	803,752
21 Jan 20	30.94000 -0.94	31.43	30.92	30.96	1,250,679
17 Jan 20	31.88000 +0.28	32.52	31.79	31.88	1,716,632
16 Jan 20	31.60000 +0.10	31.90	31.44	31.63	1,477,720
15 Jan 20	31.50000 +0.33	31.55	30.67	30.75	748,738
14 Jan 20	31.17000 +0.10	31.24	30.76	31.06	597,381
13 Jan 20	31.07000 +0.03	31.22	30.78	30.95	774,943
10 Jan 20	31.04000 +0.03	31.23	30.79	30.88	906,348
09 Jan 20	31.01000 +0.26	31.16	30.80	30.95	1,348,909
08 Jan 20	30.75000 +0.65	30.77	30.12	30.27	1,249,679
07 Jan 20	30.10000 -0.21	30.54	30.02	30.34	923,019
06 Jan 20	30.31000 +0.56	30.38	29.64	29.79	1,461,092
03 Jan 20	29.75000 -0.13	29.79	29.36	29.60	1,178,940
02 Jan 20	29.88000 +0.21	29.92	29.40	29.77	1,122,228
31 Dec 19	29.67000 +0.06	29.92	29.53	29.53	1,075,143
30 Dec 19	29.61000 -0.32	30.04	29.52	29.98	732,884
27 Dec 19	29.93000 -0.29	30.29	29.89	30.29	1,161,560
26 Dec 19	30.22000 +0.46	30.29	29.57	29.79	849,987
24 Dec 19	29.76000 -0.03	29.97	29.71	29.87	380,864
23 Dec 19	29.79000 +0.17	29.93	29.51	29.62	954,777
20 Dec 19	29.62000 -0.05	30.03	29.33	29.82	4,401,252
19 Dec 19	29.67000 +0.84	29.84	28.79	28.97	2,977,180
18 Dec 19	28.83000 +0.11	28.87	28.34	28.80	1,555,582
17 Dec 19	28.72000 +0.21	28.95	28.38	28.46	1,143,846
16 Dec 19	28.51000 +0.01	28.83	28.47	28.68	1,172,996
13 Dec 19	28.50000 -0.48	29.00	28.45	29.00	850,941
12 Dec 19	28.98000 +0.43	29.09	28.51	28.57	1,468,502
11 Dec 19	28.55000 -0.13	28.83	28.36	28.63	903,370
10 Dec 19	28.68000 +0.10	29.39	28.27	28.41	846,952
09 Dec 19	28.58000 -0.21	28.82	28.39	28.72	929,557
06 Dec 19	28.79000 -0.45	29.70	28.75	29.60	1,679,523
05 Dec 19	29.24000 +0.24	29.38	29.08	29.11	899,270
04 Dec 19	29.00000 +0.15	29.25	28.75	29.06	1,147,476
03 Dec 19	28.85000 -0.17	28.93	28.59	28.78	830,383
02 Dec 19	29.02000 -0.64	29.49	28.93	29.41	955,819
29 Nov 19	29.66000 -0.23	30.04	29.57	29.72	421,982
27 Nov 19	29.89000 +0.14	30.03	29.68	29.71	920,725
26 Nov 19	29.75000 +0.03	29.77	29.41	29.61	1,083,409
25 Nov 19	29.72000 +0.31	30.10	29.33	29.39	1,395,580
22 Nov 19	29.41000 +0.40	29.54	28.95	29.17	828,838
21 Nov 19	29.01000 -0.21	29.51	28.94	29.44	827,960
20 Nov 19	29.22000 +0.02	29.45	28.81	29.26	1,017,305
19 Nov 19	29.20000 +0.11	29.55	29.15	29.35	787,886
18 Nov 19	29.09000 +0.37	29.16	28.69	28.75	1,420,486
15 Nov 19	28.72000 -0.36	29.12	28.69	29.07	883,353
14 Nov 19	29.08000 -0.14	29.51	29.00	29.12	866,194
13 Nov 19	29.22000 -0.38	29.43	28.93	29.23	934,903
12 Nov 19	29.60000 +0.10	29.89	29.41	29.64	1,081,785
11 Nov 19	29.50000 +0.35	29.52	28.90	28.90	818,138
08 Nov 19	29.15000 -0.05	29.24	28.73	28.96	1,156,174
07 Nov 19	29.20000 -0.58	30.07	29.07	29.88	1,212,520
06 Nov 19	29.78000 +1.06	29.93	28.42	28.42	1,615,068
05 Nov 19	28.72000 -1.25	29.93	28.42	29.04	4,012,696
04 Nov 19	29.97000 +0.10	30.34	29.70	30.11	2,517,734
01 Nov 19	29.87000 +0.64	29.88	29.26	29.52	2,409,089
31 Oct 19	29.23000 +0.05	29.28	28.93	29.15	1,116,967
30 Oct 19	29.18000 +0.28	29.24	28.80	28.80	999,664
29 Oct 19	28.90000 -0.17	29.31	28.79	29.00	1,893,016
28 Oct 19	29.07000 -0.56	29.79	28.87	29.67	1,491,846
25 Oct 19	29.63000 +0.81	29.71	28.82	28.83	1,656,378
24 Oct 19	28.82000 -0.12	29.33	28.76	28.93	1,840,603
23 Oct 19	28.94000 +0.65	29.02	28.24	28.24	2,181,762
22 Oct 19	28.29000 +1.05	28.79	27.18	27.29	3,157,537
21 Oct 19	27.24000 -0.21	28.22	27.12	27.73	2,316,787
18 Oct 19	27.45000 +0.58	27.80	26.86	26.86	2,448,789
17 Oct 19	26.87000 +0.36	27.32	26.41	26.62	2,673,299
16 Oct 19	26.51000 +1.50	26.52	24.83	24.92	2,794,285
15 Oct 19	25.01000 +0.00	25.08	24.67	25.04	2,101,295
14 Oct 19	25.01000 +0.12	25.14	24.80	24.80	1,815,210
11 Oct 19	24.89000 +0.61	25.11	24.66	24.68	1,291,017
10 Oct 19	24.28000 +0.12	24.45	24.16	24.16	1,039,490
09 Oct 19	24.16000 +0.04	24.36	24.10	24.28	929,566
08 Oct 19	24.12000 -0.02	24.32	23.84	23.91	836,753
07 Oct 19	24.14000 +0.07	24.34	23.92	23.98	1,683,852
04 Oct 19	24.07000 +0.16	24.33	23.81	23.89	1,536,472
03 Oct 19	23.91000 +0.39	23.92	23.17	23.40	2,824,040
02 Oct 19	23.52000 -0.39	23.59	23.00	23.02	2,443,503
01 Oct 19	23.91000 -0.67	25.04	23.90	24.71	1,874,877
30 Sep 19	24.58000 -0.32	25.03	24.58	24.89	4,164,661
27 Sep 19	24.90000 -0.30	25.47	24.86	25.30	1,047,733
26 Sep 19	25.20000 -0.33	25.52	25.14	25.41	1,060,036
25 Sep 19	25.53000 +0.58	25.58	24.91	24.91	4,238,516
24 Sep 19	24.95000 +0.17	25.00	24.70	24.82	1,171,465
23 Sep 19	24.78000 -0.28	25.15	24.77	24.90	1,460,363
20 Sep 19	25.06000 -0.10	25.31	24.91	25.17	2,738,364
19 Sep 19	25.16000 +0.30	25.37	24.90	24.90	1,425,062
18 Sep 19	24.86000 +0.08	25.22	24.66	24.78	1,391,867
17 Sep 19	24.78000 +0.02	24.85	24.39	24.58	1,093,088
16 Sep 19	24.76000 -0.37	25.28	24.58	25.13	1,119,014
13 Sep 19	25.13000 +0.23	25.38	24.99	25.15	1,749,832
12 Sep 19	24.90000 +0.05	25.15	24.60	24.90	1,953,547
11 Sep 19	24.85000 +0.84	24.88	23.76	24.07	2,695,943
10 Sep 19	24.01000 +0.35	24.02	23.70	23.72	1,418,650
09 Sep 19	23.66000 +0.34	23.87	23.38	23.45	1,367,965
06 Sep 19	23.32000 +0.00	23.71	23.25	23.43	1,900,783
05 Sep 19	23.32000 +0.10	23.67	23.20	23.43	1,824,334
04 Sep 19	23.22000 +0.12	23.49	23.10	23.40	1,843,890
03 Sep 19	23.10000 -0.94	23.78	23.03	23.62	2,383,081
30 Aug 19	24.04000 +0.37	24.14	23.67	23.70	2,003,948
29 Aug 19	23.67000 +0.62	23.99	23.32	23.50	1,722,988
28 Aug 19	23.05000 +0.69	23.09	22.19	22.28	1,621,191
27 Aug 19	22.36000 -0.16	22.90	22.22	22.71	2,035,146
26 Aug 19	22.52000 +0.59	22.52	22.01	22.12	1,169,220
23 Aug 19	21.93000 -0.65	22.76	21.82	22.48	1,943,788
22 Aug 19	22.58000 -0.13	22.94	22.46	22.77	1,471,856
21 Aug 19	22.71000 +0.26	22.91	22.55	22.72	1,750,092
20 Aug 19	22.45000 -0.43	22.85	22.28	22.83	2,490,808
19 Aug 19	22.88000 -0.43	23.52	22.83	23.52	1,399,475
16 Aug 19	23.31000 +0.55	23.35	22.62	22.75	1,606,612
15 Aug 19	22.76000 +0.17	22.97	22.51	22.66	2,288,367
14 Aug 19	22.59000 -0.27	22.83	22.47	22.48	1,828,025
13 Aug 19	22.86000 +0.78	22.94	21.90	21.90	2,560,321
12 Aug 19	22.08000 -0.70	22.67	22.00	22.61	2,528,015
09 Aug 19	22.78000 -0.19	23.17	22.66	22.85	2,686,827
08 Aug 19	22.97000 +0.39	23.05	22.13	22.60	3,168,217
07 Aug 19	22.58000 -0.52	22.79	22.12	22.63	3,662,131
06 Aug 19	23.10000 -1.72	23.69	22.60	23.50	8,029,371
05 Aug 19	24.82000 -0.41	25.18	24.74	24.91	2,267,457
02 Aug 19	25.23000 -0.48	25.68	25.15	25.65	1,984,108
01 Aug 19	25.71000 -0.43	26.42	25.58	26.06	1,709,628
31 Jul 19	26.14000 -0.61	26.86	25.99	26.77	1,449,208
30 Jul 19	26.75000 +0.36	26.80	26.17	26.17	918,463
29 Jul 19	26.39000 -0.20	26.71	26.15	26.59	1,000,865
26 Jul 19	26.59000 +0.27	26.75	26.27	26.38	1,023,279
25 Jul 19	26.32000 -0.16	26.76	26.27	26.54	1,641,991
24 Jul 19	26.48000 +0.39	26.55	25.95	25.95	1,037,273
23 Jul 19	26.09000 +0.08	26.42	25.99	26.07	935,893
22 Jul 19	26.01000 -0.02	26.33	25.96	26.17	1,033,099
19 Jul 19	26.03000 -0.02	26.33	26.00	26.02	824,876
18 Jul 19	26.05000 +0.14	26.12	25.79	25.96	666,410
17 Jul 19	25.91000 -0.30	26.22	25.76	26.16	1,142,798
16 Jul 19	26.21000 +0.04	26.35	25.93	26.11	1,121,237
15 Jul 19	26.17000 +0.31	26.22	25.71	25.90	1,446,130
12 Jul 19	25.86000 +0.05	25.99	25.70	25.70	1,281,438
11 Jul 19	25.81000 -0.10	25.99	25.56	25.94	1,236,980
10 Jul 19	25.91000 -0.28	26.37	25.90	26.30	931,284
09 Jul 19	26.19000 -0.25	26.56	25.79	26.47	2,586,777
08 Jul 19	26.44000 -0.16	26.67	26.38	26.56	771,470
05 Jul 19	26.60000 -0.05	26.74	26.32	26.47	1,093,501
03 Jul 19	26.65000 +0.21	26.68	26.26	26.52	508,137
02 Jul 19	26.44000 +0.06	26.49	26.17	26.32	729,782
01 Jul 19	26.38000 +0.16	26.46	26.13	26.35	905,828
28 Jun 19	26.22000 +0.25	26.29	25.99	25.99	3,625,061
27 Jun 19	25.97000 +0.33	26.15	25.71	25.77	1,284,605
26 Jun 19	25.64000 +0.00	25.83	25.44	25.74	1,416,752
25 Jun 19	25.64000 +0.08	25.87	25.49	25.71	1,326,113
24 Jun 19	25.56000 +0.27	25.67	25.08	25.31	1,189,270
21 Jun 19	25.29000 -0.15	25.38	24.79	25.29	3,023,884
20 Jun 19	25.44000 +0.36	25.49	25.11	25.35	2,178,324
19 Jun 19	25.08000 -0.43	25.51	24.83	25.51	2,164,516
18 Jun 19	25.51000 -0.01	25.92	25.43	25.60	2,191,947
17 Jun 19	25.52000 -0.16	25.83	25.41	25.68	1,855,147
14 Jun 19	25.68000 +0.81	26.06	25.32	25.32	4,704,552
13 Jun 19	24.87000 +0.27	24.89	24.43	24.73	2,963,023
12 Jun 19	24.60000 +0.62	24.67	24.01	24.05	2,776,287
11 Jun 19	23.98000 -0.05	24.38	23.92	24.25	2,657,100
10 Jun 19	24.03000 +0.24	24.27	23.85	23.85	2,060,080
07 Jun 19	23.79000 -0.08	24.05	23.56	23.91	2,136,591
06 Jun 19	23.87000 +0.22	23.97	23.56	23.58	1,813,586
05 Jun 19	23.65000 -0.04	23.92	23.52	23.73	3,078,008
04 Jun 19	23.69000 +0.58	23.76	23.30	23.36	3,103,369
03 Jun 19	23.11000 +0.29	23.24	22.57	22.73	2,610,631
31 May 19	22.82000 +0.06	23.17	22.44	22.52	3,342,151
30 May 19	22.76000 -0.21	23.09	22.36	22.93	2,954,586
29 May 19	22.97000 +0.25	23.15	22.44	22.54	2,536,728
28 May 19	22.72000 -0.22	22.96	22.63	22.81	4,940,230
24 May 19	22.94000 +0.04	23.18	22.80	23.01	1,975,611
23 May 19	22.90000 -0.46	23.23	22.72	23.03	2,745,090
22 May 19	23.36000 -0.57	23.82	23.36	23.75	1,979,542
21 May 19	23.93000 +0.44	24.20	23.47	23.58	2,347,927
20 May 19	23.49000 -0.52	24.22	23.29	24.22	2,580,359
17 May 19	24.01000 -0.29	24.23	23.51	24.14	2,996,674
16 May 19	24.30000 -0.22	24.70	24.26	24.63	899,288
15 May 19	24.52000 +0.21	24.55	23.88	24.04	2,130,696
14 May 19	24.31000 +0.07	24.45	24.22	24.31	1,110,845
13 May 19	24.24000 -0.60	24.58	24.12	24.41	2,144,922
10 May 19	24.84000 -0.07	24.91	24.13	24.90	1,970,679
09 May 19	24.91000 +0.38	24.93	24.03	24.28	2,446,943
08 May 19	24.53000 +0.33	24.99	23.86	24.08	4,080,931
07 May 19	24.20000 -1.19	26.25	24.07	25.19	4,164,512
06 May 19	25.39000 -0.04	25.62	25.04	25.04	2,472,871
03 May 19	25.43000 +0.70	25.45	24.88	24.92	1,578,312
02 May 19	24.73000 -0.05	25.01	24.51	24.74	2,167,030
01 May 19	24.78000 -0.27	25.27	24.78	25.11	2,409,794
30 Apr 19	25.05000 +0.30	25.58	24.93	25.29	2,439,145
29 Apr 19	24.75000 -0.04	24.88	24.47	24.79	2,177,009
26 Apr 19	24.79000 +0.48	24.83	24.30	24.45	1,581,830
25 Apr 19	24.31000 +0.23	24.53	23.89	23.99	3,270,966
24 Apr 19	24.08000 +0.07	24.32	23.78	24.11	1,547,370
23 Apr 19	24.01000 +0.12	24.52	23.77	23.92	2,090,139
22 Apr 19	23.89000 -0.83	24.69	23.68	24.56	2,107,541
18 Apr 19	24.72000 +0.04	24.86	24.57	24.65	1,567,399
17 Apr 19	24.68000 -0.52	25.21	24.62	25.19	1,913,215
16 Apr 19	25.20000 -0.10	25.42	24.98	25.28	1,102,195
15 Apr 19	25.30000 +0.32	25.40	24.95	25.05	1,381,963
12 Apr 19	24.98000 -0.22	25.45	24.80	25.31	1,426,537
11 Apr 19	25.20000 +0.25	25.40	24.89	24.97	1,465,661
10 Apr 19	24.95000 -0.13	25.11	24.70	25.06	1,644,713
09 Apr 19	25.08000 -0.18	25.26	24.86	25.16	2,226,554
08 Apr 19	25.26000 -0.16	25.37	25.12	25.33	2,190,117
05 Apr 19	25.42000 +1.23	25.75	24.82	25.10	6,072,542
04 Apr 19	24.19000 -0.01	24.50	24.01	24.25	1,991,181
03 Apr 19	24.20000 +0.07	24.43	24.07	24.37	1,300,172
02 Apr 19	24.13000 -0.28	24.43	23.95	24.40	1,863,838
01 Apr 19	24.41000 +0.03	24.68	23.99	24.56	3,239,964
29 Mar 19	24.38000 -0.35	25.09	24.34	24.88	2,482,188
28 Mar 19	24.73000 +0.52	24.76	24.30	24.32	1,661,732
27 Mar 19	24.21000 +0.28	24.31	23.89	23.98	1,170,998
26 Mar 19	23.93000 +0.19	24.14	23.72	23.91	998,893
25 Mar 19	23.74000 -0.05	24.02	23.59	23.74	1,884,937
22 Mar 19	23.79000 -0.65	24.32	23.79	24.24	2,015,899
21 Mar 19	24.44000 +0.29	24.60	23.97	24.02	1,598,813
20 Mar 19	24.15000 -0.55	24.66	24.06	24.65	2,602,929
19 Mar 19	24.70000 -0.04	25.28	24.65	24.84	1,853,216
18 Mar 19	24.74000 +0.11	24.81	24.46	24.62	2,231,399
15 Mar 19	24.63000 +0.18	24.71	24.44	24.50	4,045,943
14 Mar 19	24.45000 -0.06	24.71	24.26	24.52	2,529,499
13 Mar 19	24.51000 -0.53	25.25	24.42	25.15	3,048,287
12 Mar 19	25.04000 -0.69	25.71	25.01	25.65	1,640,104
11 Mar 19	25.73000 +0.47	26.11	25.36	25.36	2,541,569
08 Mar 19	25.26000 +0.48	25.32	24.52	24.66	1,889,998
07 Mar 19	24.78000 -0.10	24.99	24.63	24.84	1,093,401
06 Mar 19	24.88000 -0.01	25.22	24.59	24.83	1,963,751
05 Mar 19	24.89000 -0.29	25.40	24.89	25.14	1,740,399
04 Mar 19	25.18000 -0.29	25.64	24.89	25.47	2,193,542
01 Mar 19	25.47000 +0.20	25.69	25.19	25.50	1,977,611
28 Feb 19	25.27000 -0.42	25.70	25.26	25.70	2,227,926
27 Feb 19	25.69000 +0.04	25.80	25.40	25.57	1,655,176
26 Feb 19	25.65000 -0.36	26.17	25.52	26.01	2,619,990
25 Feb 19	26.01000 -0.46	26.60	25.99	26.36	2,027,875
22 Feb 19	26.47000 -0.05	26.68	26.34	26.54	1,823,595
21 Feb 19	26.52000 +0.05	26.70	26.34	26.52	1,507,612
20 Feb 19	26.47000 +0.38	26.71	25.99	26.16	2,961,535
19 Feb 19	26.09000 -0.70	26.93	25.99	26.79	3,156,093
15 Feb 19	26.79000 +0.17	26.98	26.46	26.73	1,974,417
14 Feb 19	26.62000 +0.00	27.15	26.15	26.57	3,134,259
13 Feb 19	26.62000 +2.35	27.00	25.50	26.15	5,669,873
12 Feb 19	24.27000 +0.26	24.46	23.98	24.09	1,939,394
11 Feb 19	24.01000 +0.10	24.19	23.82	23.98	1,442,868
08 Feb 19	23.91000 -0.22	24.30	23.84	24.08	1,224,652
07 Feb 19	24.13000 +0.14	24.31	23.92	24.02	1,361,377
06 Feb 19	23.99000 -0.30	24.37	23.97	24.24	1,122,477
05 Feb 19	24.29000 +0.08	24.51	24.05	24.34	1,135,248
04 Feb 19	24.21000 -0.38	24.76	24.06	24.67	1,634,179
01 Feb 19	24.59000 +0.21	24.83	24.05	24.64	2,250,135
31 Jan 19	24.38000 +0.09	24.58	24.17	24.18	1,281,421
30 Jan 19	24.29000 +0.21	24.54	24.00	24.12	1,181,891
29 Jan 19	24.08000 -0.03	24.24	23.86	24.10	1,000,641
28 Jan 19	24.11000 +0.10	24.32	23.84	23.84	1,334,777
25 Jan 19	24.01000 +0.34	24.57	23.95	23.95	1,204,364
24 Jan 19	23.67000 +0.78	23.72	22.83	22.83	1,236,002
23 Jan 19	22.89000 -0.36	23.55	22.87	23.32	1,141,873
22 Jan 19	23.25000 -0.82	23.90	23.16	23.89	1,720,714
18 Jan 19	24.07000 +0.38	24.18	23.70	23.87	1,297,288
17 Jan 19	23.69000 +0.36	23.87	23.31	23.31	2,052,995
16 Jan 19	23.33000 -0.24	23.84	23.31	23.52	1,714,878
15 Jan 19	23.57000 -0.16	23.94	23.34	23.72	1,115,049
14 Jan 19	23.73000 -0.08	23.94	23.42	23.68	1,129,479
11 Jan 19	23.81000 -0.12	24.02	23.51	23.79	1,279,345
10 Jan 19	23.93000 +0.63	23.96	23.19	23.33	1,771,543
09 Jan 19	23.30000 +0.51	23.47	22.67	22.79	2,199,853
08 Jan 19	22.79000 +0.15	22.96	22.43	22.73	1,726,146
07 Jan 19	22.64000 +0.33	22.69	22.02	22.30	1,975,829
04 Jan 19	22.31000 +0.63	22.42	21.88	21.94	1,704,481
03 Jan 19	21.68000 +0.47	21.94	21.02	21.06	2,340,255
02 Jan 19	21.21000 -1.01	21.62	20.71	21.42	2,942,893
31 Dec 18	22.22000 +0.33	22.22	21.67	22.06	1,160,418
28 Dec 18	21.89000 +0.01	22.18	21.60	21.98	1,336,236
27 Dec 18	21.88000 +0.35	21.89	21.18	21.18	1,490,256
26 Dec 18	21.53000 +0.77	21.55	20.80	20.80	1,414,161
24 Dec 18	20.76000 -0.24	21.32	20.65	20.89	1,214,712
21 Dec 18	21.00000 +0.48	21.36	20.39	20.48	4,958,102
20 Dec 18	20.52000 -0.41	21.12	20.45	20.88	2,361,012
19 Dec 18	20.93000 -0.10	21.55	20.92	21.06	2,362,752
18 Dec 18	21.03000 +0.26	21.33	20.85	20.99	1,747,419
17 Dec 18	20.77000 -0.60	21.55	20.62	21.30	1,929,580
14 Dec 18	21.37000 +0.26	21.46	20.81	20.87	1,938,158
13 Dec 18	21.11000 -0.14	21.53	21.06	21.34	1,340,994
12 Dec 18	21.25000 -0.04	21.95	21.24	21.62	1,387,537
11 Dec 18	21.29000 -0.01	21.94	21.11	21.59	1,833,917
10 Dec 18	21.30000 -0.60	22.01	21.27	21.89	2,208,917
07 Dec 18	21.90000 -0.76	23.04	21.87	22.63	2,344,861
06 Dec 18	22.66000 +0.75	22.73	21.37	21.56	3,105,541
04 Dec 18	21.91000 -1.18	23.14	21.82	23.01	2,226,945
03 Dec 18	23.09000 +0.23	23.77	22.69	23.27	1,861,135
30 Nov 18	22.86000 -0.14	23.24	22.64	22.87	2,507,887
29 Nov 18	23.00000 -0.05	23.31	22.75	22.99	1,411,399
28 Nov 18	23.05000 +0.28	23.08	22.18	22.76	2,126,742
27 Nov 18	22.77000 -0.31	23.38	22.75	22.94	1,908,577
26 Nov 18	23.08000 -0.10	23.68	22.90	23.44	1,644,339
23 Nov 18	23.18000 -0.09	23.55	23.10	23.12	726,927
21 Nov 18	23.27000 +0.35	23.63	22.75	22.88	1,491,043
20 Nov 18	22.92000 +0.20	23.19	22.18	22.41	2,035,264
19 Nov 18	22.72000 -0.16	23.16	22.62	22.88	2,505,129
16 Nov 18	22.88000 -0.08	23.34	22.61	22.69	1,971,958
15 Nov 18	22.96000 -0.56	23.36	22.65	23.23	2,233,060
14 Nov 18	23.52000 +0.08	23.90	23.28	23.62	2,699,838
13 Nov 18	23.44000 -0.17	24.24	23.43	23.86	2,099,052
12 Nov 18	23.61000 +0.17	23.94	23.25	23.45	2,099,816
09 Nov 18	23.44000 -0.55	23.93	23.05	23.85	2,611,868
08 Nov 18	23.99000 -0.42	24.25	23.64	24.16	2,289,789
07 Nov 18	24.41000 +0.96	24.50	23.57	23.65	2,375,552
06 Nov 18	23.45000 +0.53	23.91	22.39	23.06	2,868,039
05 Nov 18	22.92000 -0.30	23.51	22.87	23.21	3,191,757
02 Nov 18	23.22000 +0.04	23.62	22.67	23.33	2,245,288
01 Nov 18	23.18000 +1.41	23.28	21.92	21.96	3,897,717
31 Oct 18	21.77000 +0.48	22.00	21.27	21.53	2,586,068
30 Oct 18	21.29000 +0.17	21.49	21.01	21.03	2,091,166
29 Oct 18	21.12000 -0.30	21.99	20.89	21.75	2,664,882
26 Oct 18	21.42000 -0.96	22.20	20.94	22.20	2,832,247
25 Oct 18	22.38000 +0.70	22.67	21.75	21.75	2,770,955
24 Oct 18	21.68000 -0.40	22.57	21.66	22.08	2,877,250
23 Oct 18	22.08000 +0.14	22.37	21.34	21.73	3,545,477
22 Oct 18	21.94000 +0.14	22.50	21.86	22.18	2,649,882
19 Oct 18	21.80000 -0.02	22.02	21.50	21.88	1,864,420
18 Oct 18	21.82000 -0.53	22.52	21.72	22.22	2,409,912
17 Oct 18	22.35000 -1.13	23.38	22.30	23.31	2,672,060
16 Oct 18	23.48000 +0.38	23.63	22.81	23.19	1,959,614
15 Oct 18	23.10000 +0.51	23.38	22.51	22.51	2,552,150
12 Oct 18	22.59000 -0.69	23.69	22.48	23.64	3,519,258
11 Oct 18	23.28000 -0.41	24.29	23.26	23.68	3,169,746
10 Oct 18	23.69000 +0.17	23.86	23.16	23.55	4,032,697
09 Oct 18	23.52000 -1.30	24.76	23.49	24.63	3,230,844
08 Oct 18	24.82000 +0.05	25.05	24.59	24.70	2,959,090
05 Oct 18	24.77000 -0.37	25.14	24.38	25.11	3,159,107
04 Oct 18	25.14000 -0.11	25.26	24.64	25.16	3,679,654
03 Oct 18	25.25000 -0.90	26.21	24.98	26.17	4,082,193
02 Oct 18	26.15000 -0.43	26.38	25.72	26.07	3,165,490
01 Oct 18	26.58000 +0.09	26.91	26.42	26.56	2,529,689
28 Sep 18	26.49000 -0.69	27.23	26.36	27.13	2,031,981
27 Sep 18	27.18000 -0.11	27.49	27.14	27.36	1,211,295
26 Sep 18	27.29000 -0.09	27.81	27.21	27.28	2,376,196
25 Sep 18	27.38000 -0.72	28.27	27.33	28.20	2,074,145
24 Sep 18	28.10000 -0.15	28.25	27.61	28.11	1,530,666
21 Sep 18	28.25000 -0.37	28.57	27.89	28.56	2,964,948
20 Sep 18	28.62000 -0.38	29.24	28.36	29.09	2,168,058
19 Sep 18	29.00000 -0.83	29.76	28.83	29.72	1,897,365
18 Sep 18	29.83000 -0.21	30.16	29.68	30.05	1,332,332
17 Sep 18	30.04000 -0.89	31.06	30.01	31.06	1,598,062
14 Sep 18	30.93000 +0.25	31.10	30.68	30.79	1,212,972
13 Sep 18	30.68000 -1.07	31.76	30.61	31.75	2,865,547
12 Sep 18	31.75000 +1.06	32.16	30.69	30.70	3,776,532
11 Sep 18	30.69000 +0.51	30.88	29.93	30.28	1,622,965
10 Sep 18	30.18000 +0.71	30.43	29.41	29.58	1,896,346
07 Sep 18	29.47000 -0.10	29.55	29.04	29.46	1,352,076
06 Sep 18	29.57000 +0.11	29.78	29.35	29.50	1,108,502
05 Sep 18	29.46000 +0.52	29.59	28.80	28.92	2,361,643
04 Sep 18	28.94000 -0.22	29.14	28.56	29.14	1,918,213
31 Aug 18	29.16000 -0.38	29.78	29.04	29.39	1,596,847
30 Aug 18	29.54000 +0.03	29.69	29.22	29.47	962,441
29 Aug 18	29.51000 +0.34	29.51	29.10	29.27	1,162,142
28 Aug 18	29.17000 -0.21	29.54	29.14	29.42	839,475
27 Aug 18	29.38000 +0.21	29.66	29.15	29.26	1,010,335
24 Aug 18	29.17000 -0.06	29.45	29.10	29.27	1,172,585
23 Aug 18	29.23000 -0.37	29.60	29.08	29.55	1,532,677
22 Aug 18	29.60000 -0.61	30.30	29.50	30.12	1,341,476
21 Aug 18	30.21000 -0.13	30.75	30.16	30.34	1,386,256
20 Aug 18	30.34000 +0.15	30.37	30.04	30.19	1,384,720
17 Aug 18	30.19000 +0.59	30.46	29.31	29.38	2,128,339
16 Aug 18	29.60000 +0.42	29.64	29.11	29.25	1,259,811
15 Aug 18	29.18000 -0.07	29.37	28.80	29.18	1,030,787
14 Aug 18	29.25000 +0.48	29.53	28.93	29.02	1,332,196
13 Aug 18	28.77000 +0.10	29.14	28.63	28.89	1,194,635
10 Aug 18	28.67000 +0.17	29.06	28.13	28.36	2,164,756
09 Aug 18	28.50000 -0.12	28.70	28.34	28.50	1,071,768
08 Aug 18	28.62000 -0.16	28.99	28.14	28.68	1,935,188
07 Aug 18	28.78000 +1.03	29.04	28.24	28.58	4,376,299
06 Aug 18	27.75000 +0.03	27.90	27.40	27.72	1,746,770
03 Aug 18	27.72000 +0.54	27.75	27.25	27.39	2,535,993
02 Aug 18	27.18000 +0.71	27.21	26.02	26.41	2,316,036
01 Aug 18	26.47000 -0.45	27.00	26.41	26.99	2,260,124
31 Jul 18	26.92000 +0.33	27.12	26.66	26.73	1,370,414
30 Jul 18	26.59000 +0.10	26.99	26.54	26.58	1,447,234
27 Jul 18	26.49000 -0.20	27.00	26.32	26.84	1,516,933
26 Jul 18	26.69000 +0.36	26.77	26.13	26.38	1,669,285
25 Jul 18	26.33000 -0.24	26.58	25.98	26.42	1,945,350
24 Jul 18	26.57000 +0.29	26.61	26.19	26.36	1,960,717
23 Jul 18	26.28000 -0.45	26.82	26.22	26.71	1,837,645
20 Jul 18	26.73000 -0.98	27.68	26.69	27.65	2,051,461
19 Jul 18	27.71000 +0.28	27.84	27.29	27.49	2,382,858
18 Jul 18	27.43000 -0.96	28.30	27.36	28.27	2,076,409
17 Jul 18	28.39000 -0.19	28.88	28.28	28.51	1,685,379
16 Jul 18	28.58000 +0.96	29.00	28.00	28.99	2,390,057
13 Jul 18	27.62000 -0.31	28.19	27.47	27.96	1,604,637
12 Jul 18	27.93000 +0.28	28.26	27.67	27.93	951,622
11 Jul 18	27.65000 -0.49	28.23	27.62	27.90	1,223,370
10 Jul 18	28.14000 -0.16	28.43	27.91	28.39	1,426,663
09 Jul 18	28.30000 +0.35	28.32	27.84	28.05	1,335,623
06 Jul 18	27.95000 +0.04	28.27	27.65	27.90	969,424
05 Jul 18	27.91000 +0.16	27.97	27.38	27.81	918,379
03 Jul 18	27.75000 +0.20	27.89	27.64	27.75	699,659
02 Jul 18	27.55000 +0.33	27.58	26.66	26.92	1,623,376
29 Jun 18	27.22000 +0.29	27.52	26.85	27.01	1,291,016
28 Jun 18	26.93000 -0.03	26.98	26.57	26.87	894,487
27 Jun 18	26.96000 -0.08	27.26	26.85	27.04	1,170,515
26 Jun 18	27.04000 +0.51	27.15	26.65	26.70	1,140,203
25 Jun 18	26.53000 -0.27	26.90	26.24	26.68	1,221,450
22 Jun 18	26.80000 -0.06	27.36	26.79	27.11	3,771,975
21 Jun 18	26.86000 -0.52	27.43	26.68	27.34	1,660,628
20 Jun 18	27.38000 -0.34	27.83	27.25	27.74	1,896,035
19 Jun 18	27.72000 -0.38	28.07	27.53	27.85	1,092,564
18 Jun 18	28.10000 +0.32	28.11	27.50	27.55	1,765,425
15 Jun 18	27.78000 -0.45	28.23	27.64	28.09	2,393,584
14 Jun 18	28.23000 +0.16	28.47	27.82	28.17	1,633,793
13 Jun 18	28.07000 -2.32	30.30	28.06	30.30	2,457,997
12 Jun 18	30.39000 +0.42	30.41	29.82	30.02	1,239,291
11 Jun 18	29.97000 -0.11	30.47	29.94	30.14	1,368,012
08 Jun 18	30.08000 +0.12	30.37	29.86	30.05	1,596,675
07 Jun 18	29.96000 -0.01	30.51	29.87	29.98	1,249,995
06 Jun 18	29.97000 -0.35	30.40	29.82	30.40	1,522,004
05 Jun 18	30.32000 +0.14	30.57	30.02	30.20	1,131,949
04 Jun 18	30.18000 +0.36	30.23	29.71	29.82	1,288,007
01 Jun 18	29.82000 +0.64	29.89	29.31	29.41	1,722,222
31 May 18	29.18000 -0.62	29.90	29.17	29.79	1,432,627
30 May 18	29.80000 +0.59	29.85	29.30	29.50	1,225,728
29 May 18	29.21000 +0.16	29.35	28.75	28.84	2,308,005
25 May 18	29.05000 -0.07	29.45	29.01	29.12	2,154,319
24 May 18	29.12000 +0.22	29.23	28.77	28.98	1,665,273
23 May 18	28.90000 +0.27	28.93	28.36	28.49	1,168,513
22 May 18	28.63000 +0.11	29.03	28.60	28.63	1,476,246
21 May 18	28.52000 +0.07	28.86	28.32	28.64	1,300,376
18 May 18	28.45000 +0.68	28.66	27.70	27.74	2,668,829
17 May 18	27.77000 -0.03	27.87	27.50	27.69	1,006,765
16 May 18	27.80000 +0.46	27.95	27.20	27.28	1,788,840
15 May 18	27.34000 +0.18	27.51	26.93	27.01	1,496,598
14 May 18	27.16000 -0.60	27.84	27.06	27.80	1,389,868
11 May 18	27.76000 +0.54	27.85	27.21	27.26	1,936,580
10 May 18	27.22000 +0.29	27.32	26.82	26.96	1,831,930
09 May 18	26.93000 -0.63	27.78	26.77	27.58	2,900,213
08 May 18	27.56000 -0.57	28.93	27.38	28.88	2,344,523
07 May 18	28.13000 -0.19	28.22	27.05	27.79	3,974,973
04 May 18	28.32000 +0.58	28.42	27.55	27.55	2,164,881
03 May 18	27.74000 -0.43	28.34	27.21	28.22	1,625,064
02 May 18	28.17000 +0.03	28.40	27.82	28.21	1,528,119
01 May 18	28.14000 -0.19	28.26	27.49	28.26	1,702,026
30 Apr 18	28.33000 -0.73	29.17	28.33	29.10	2,184,174
27 Apr 18	29.06000 -0.35	29.67	28.88	29.41	1,133,844
26 Apr 18	29.41000 -0.12	29.70	29.07	29.70	1,098,344
25 Apr 18	29.53000 -0.50	30.17	29.45	30.07	1,132,303
24 Apr 18	30.03000 +0.09	30.31	29.73	30.00	2,774,369
23 Apr 18	29.94000 +0.09	30.14	29.79	29.90	847,156
20 Apr 18	29.85000 -0.40	30.31	29.82	30.17	902,187
19 Apr 18	30.25000 -0.23	30.61	30.01	30.43	1,314,738
18 Apr 18	30.48000 -0.58	31.11	30.46	31.10	2,393,469
17 Apr 18	31.06000 +0.66	31.19	30.71	30.84	1,721,678
16 Apr 18	30.40000 +0.39	30.64	30.05	30.34	1,264,123
13 Apr 18	30.01000 -0.15	30.47	29.73	30.42	1,362,753
12 Apr 18	30.16000 +0.28	30.37	29.87	30.02	1,188,715
11 Apr 18	29.88000 -0.41	30.33	29.85	30.20	1,249,530
10 Apr 18	30.29000 +0.91	30.38	29.40	29.83	1,510,251
09 Apr 18	29.38000 -0.16	29.76	29.38	29.71	1,145,257
06 Apr 18	29.54000 -0.74	30.31	29.22	29.96	1,669,864
05 Apr 18	30.28000 +0.43	30.39	29.88	30.00	1,208,348
04 Apr 18	29.85000 +0.54	29.93	28.84	28.92	1,549,715
03 Apr 18	29.31000 +0.95	29.31	28.44	28.61	1,842,631
02 Apr 18	28.36000 -0.41	29.13	27.99	29.13	1,547,081
29 Mar 18	28.77000 +0.36	28.97	28.51	28.59	1,267,031
28 Mar 18	28.41000 -0.09	28.89	28.34	28.55	1,088,207
27 Mar 18	28.50000 -0.51	29.17	28.32	29.01	1,113,969
26 Mar 18	29.01000 +1.06	29.02	28.31	28.57	2,899,694
23 Mar 18	27.95000 -0.15	28.66	27.95	28.34	1,959,360
22 Mar 18	28.10000 -0.91	28.94	28.09	28.73	1,203,321
21 Mar 18	29.01000 +0.16	29.31	28.72	28.80	1,309,681
20 Mar 18	28.85000 -0.19	29.23	28.71	29.09	1,067,676
19 Mar 18	29.04000 -0.62	29.48	28.73	29.46	972,749
16 Mar 18	29.66000 +0.55	30.00	29.04	29.04	2,477,033
15 Mar 18	29.11000 +0.58	29.53	28.87	28.87	2,273,749
14 Mar 18	28.53000 -0.03	28.86	28.40	28.79	890,260
13 Mar 18	28.56000 -0.03	28.97	28.44	28.62	669,615
12 Mar 18	28.59000 +0.17	28.77	28.41	28.55	1,505,562
09 Mar 18	28.42000 +0.60	28.42	27.60	27.96	1,487,930
08 Mar 18	27.82000 -0.31	28.39	27.67	28.22	1,213,373
07 Mar 18	28.13000 -0.51	28.59	27.77	28.56	1,513,299
06 Mar 18	28.64000 +0.65	28.97	28.03	28.14	2,471,432
05 Mar 18	27.99000 -0.45	28.62	27.97	28.28	1,188,732
02 Mar 18	28.44000 +0.76	28.49	27.15	27.47	2,207,749
01 Mar 18	27.68000 -0.82	28.67	27.44	28.47	3,017,981
28 Feb 18	28.50000 -0.87	29.50	28.49	29.35	1,821,326
27 Feb 18	29.37000 -0.33	29.86	29.23	29.71	1,636,177
26 Feb 18	29.70000 -0.02	29.74	29.09	29.71	2,898,454
23 Feb 18	29.72000 +0.71	29.74	28.95	29.08	1,593,784
22 Feb 18	29.01000 -0.06	29.51	28.93	29.25	1,861,100
21 Feb 18	29.07000 +0.42	29.61	28.77	28.77	2,473,879
20 Feb 18	28.65000 -0.60	29.49	28.56	29.13	1,972,132
16 Feb 18	29.25000 +0.18	29.32	28.75	29.05	2,014,815
15 Feb 18	29.07000 -1.00	30.28	28.93	30.12	3,059,985
14 Feb 18	30.07000 -0.38	30.72	30.06	30.37	2,798,226
13 Feb 18	30.45000 +2.01	30.76	29.11	29.52	4,477,788
12 Feb 18	28.44000 +0.99	28.69	27.33	27.60	3,292,601
09 Feb 18	27.45000 +0.72	27.62	26.36	27.17	2,556,430
08 Feb 18	26.73000 -1.26	28.24	26.72	28.01	3,048,098
07 Feb 18	27.99000 +0.15	28.40	27.70	27.78	1,453,941
06 Feb 18	27.84000 +0.10	28.22	26.69	27.00	1,616,432
05 Feb 18	27.74000 -1.01	28.85	27.58	28.37	1,976,603
02 Feb 18	28.75000 -0.67	29.42	28.63	29.15	1,465,566
01 Feb 18	29.42000 -0.19	29.77	29.15	29.69	1,981,854
31 Jan 18	29.61000 -0.37	30.23	29.50	30.10	1,470,795
30 Jan 18	29.98000 -0.18	30.15	29.72	29.80	1,261,027
29 Jan 18	30.16000 -0.58	30.80	30.11	30.74	1,078,244
26 Jan 18	30.74000 +0.24	30.98	30.00	30.63	1,740,648
25 Jan 18	30.50000 -0.10	30.80	29.75	30.80	1,524,796
24 Jan 18	30.60000 +1.50	31.07	29.56	29.94	3,083,001
23 Jan 18	29.10000 -0.11	29.31	28.78	29.28	1,303,097
22 Jan 18	29.21000 +0.46	29.24	28.77	28.83	1,714,818
19 Jan 18	28.75000 +0.86	28.77	27.73	27.84	1,703,245
18 Jan 18	27.89000 -0.17	28.12	27.79	28.06	1,154,231
17 Jan 18	28.06000 +0.41	28.17	27.62	27.91	928,650
16 Jan 18	27.65000 -0.65	28.59	27.59	28.59	1,459,446
12 Jan 18	28.30000 +0.15	28.51	28.03	28.22	1,037,569
11 Jan 18	28.15000 +0.52	28.30	27.65	27.68	1,147,100
10 Jan 18	27.63000 -0.11	27.86	27.54	27.60	1,435,672
09 Jan 18	27.74000 +0.09	27.98	27.51	27.62	1,377,235
08 Jan 18	27.65000 -0.32	27.98	27.52	27.90	883,286
05 Jan 18	27.97000 +0.10	28.34	27.83	28.05	1,163,278
04 Jan 18	27.87000 +0.27	28.17	27.70	27.77	1,627,341
03 Jan 18	27.60000 +0.90	27.77	26.73	26.73	1,852,117
02 Jan 18	26.70000 +0.44	26.76	26.37	26.41	1,980,695
29 Dec 17	26.26000 -0.26	26.65	26.25	26.60	1,578,610
28 Dec 17	26.52000 +0.16	26.98	26.39	26.45	1,684,140
27 Dec 17	26.36000 +0.26	26.46	26.02	26.11	1,118,864
26 Dec 17	26.10000 -0.28	26.41	25.89	26.38	1,117,893
22 Dec 17	26.38000 +0.21	26.45	26.05	26.25	1,967,243
21 Dec 17	26.17000 -0.35	26.82	26.07	26.53	1,932,931
20 Dec 17	26.52000 -0.07	26.77	26.43	26.72	1,660,013
19 Dec 17	26.59000 -0.36	27.20	26.59	27.07	1,119,608
18 Dec 17	26.95000 +0.28	27.11	26.79	26.79	1,403,365
15 Dec 17	26.67000 +0.15	26.98	26.55	26.61	3,735,097
14 Dec 17	26.52000 -0.33	27.07	26.40	26.87	1,731,536
13 Dec 17	26.85000 +0.33	27.05	26.30	26.33	1,018,907
12 Dec 17	26.52000 -0.32	27.13	26.52	26.93	1,683,905
11 Dec 17	26.84000 -0.23	27.25	26.82	27.21	1,248,952
08 Dec 17	27.07000 +0.20	27.18	26.84	27.07	1,039,183
07 Dec 17	26.87000 +0.49	26.95	26.25	26.26	1,704,535
06 Dec 17	26.38000 -0.01	26.62	26.22	26.33	1,456,606
05 Dec 17	26.39000 -0.10	26.85	26.38	26.59	1,867,410
04 Dec 17	26.49000 -0.46	27.26	26.37	27.17	2,113,845
01 Dec 17	26.95000 -0.66	27.74	26.62	27.68	2,330,876
30 Nov 17	27.61000 +0.01	27.99	27.35	27.70	2,451,175
29 Nov 17	27.60000 -0.30	28.14	27.50	27.87	1,856,798
28 Nov 17	27.90000 +0.70	27.90	27.28	27.31	1,573,702
27 Nov 17	27.20000 -0.13	27.33	27.00	27.23	1,798,937
24 Nov 17	27.33000 +0.22	27.49	27.12	27.27	499,105
22 Nov 17	27.11000 -0.14	27.44	27.03	27.29	810,962
21 Nov 17	27.25000 +0.36	27.32	26.96	27.10	1,205,917
20 Nov 17	26.89000 +0.14	26.93	26.66	26.72	1,942,236
17 Nov 17	26.75000 +0.21	26.98	26.36	26.42	1,246,915
16 Nov 17	26.54000 +0.38	26.73	25.75	26.11	2,065,027
15 Nov 17	26.16000 -0.45	26.54	26.07	26.38	2,459,747
14 Nov 17	26.61000 -0.18	26.94	26.53	26.78	1,413,938
13 Nov 17	26.79000 +0.29	27.02	26.27	26.46	1,494,299
10 Nov 17	26.50000 -0.33	26.86	26.28	26.57	1,525,957
09 Nov 17	26.83000 +0.02	27.13	26.56	26.73	1,852,652
08 Nov 17	26.81000 +0.07	26.94	26.43	26.66	2,244,463
07 Nov 17	26.74000 +0.77	26.80	26.10	26.46	2,585,026
06 Nov 17	25.97000 -1.32	26.73	25.57	26.26	5,215,775
03 Nov 17	27.29000 +0.25	27.43	26.99	26.99	2,643,336
02 Nov 17	27.04000 -0.08	27.20	26.62	27.06	1,808,223
01 Nov 17	27.12000 -0.06	27.69	27.11	27.42	1,367,966
31 Oct 17	27.18000 +0.19	27.43	27.08	27.24	1,558,143
30 Oct 17	26.99000 +0.11	27.18	26.69	26.86	1,770,942
27 Oct 17	26.88000 -0.56	27.25	26.76	27.25	2,544,775
26 Oct 17	27.44000 +0.29	27.54	26.96	27.15	1,556,892
25 Oct 17	27.15000 -0.75	27.79	26.91	27.71	1,799,079
24 Oct 17	27.90000 +0.19	28.00	27.29	27.89	1,730,755
23 Oct 17	27.71000 +0.00	27.97	27.60	27.80	1,115,226
20 Oct 17	27.71000 +0.05	28.22	27.12	27.86	2,258,985
19 Oct 17	27.66000 -0.04	27.74	27.29	27.60	1,061,640
18 Oct 17	27.70000 -0.76	28.60	27.55	28.50	1,673,486
17 Oct 17	28.46000 +0.18	28.50	28.22	28.25	1,097,069
16 Oct 17	28.28000 -0.04	28.63	28.12	28.53	818,537
13 Oct 17	28.32000 +0.04	28.65	28.19	28.41	1,973,436
12 Oct 17	28.28000 +0.18	28.39	27.95	28.06	993,179
11 Oct 17	28.10000 +0.11	28.18	27.79	27.99	950,276
10 Oct 17	27.99000 +0.14	28.13	27.81	28.00	1,324,063
09 Oct 17	27.85000 -0.20	28.34	27.78	28.18	926,741
06 Oct 17	28.05000 +0.27	28.10	27.58	27.59	2,139,212
05 Oct 17	27.78000 -0.30	28.27	27.77	28.11	1,355,373
04 Oct 17	28.08000 +0.36	28.17	27.68	27.68	1,606,512
03 Oct 17	27.72000 +0.11	27.83	27.42	27.53	1,925,762
02 Oct 17	27.61000 +0.53	28.00	27.16	27.22	3,430,103
29 Sep 17	27.08000 -1.49	27.68	26.77	27.21	4,392,385
28 Sep 17	28.57000 +0.02	28.81	28.30	28.31	2,475,510
27 Sep 17	28.55000 -0.59	29.44	28.32	29.32	3,327,982
26 Sep 17	29.14000 +0.06	29.26	28.87	29.13	2,132,131
25 Sep 17	29.08000 +0.64	29.09	28.47	28.65	1,918,378
22 Sep 17	28.44000 +0.53	28.49	27.94	28.03	1,175,782
21 Sep 17	27.91000 +0.07	28.05	27.52	27.80	1,001,070
20 Sep 17	27.84000 +0.43	27.97	27.46	27.46	1,489,724
19 Sep 17	27.41000 +0.20	27.47	27.17	27.21	1,453,940
18 Sep 17	27.21000 +0.35	27.25	26.87	26.96	2,128,538
15 Sep 17	26.86000 +0.07	26.93	26.55	26.84	2,734,949
14 Sep 17	26.79000 +0.09	27.02	26.57	26.68	1,801,856
13 Sep 17	26.70000 -0.36	27.17	26.48	27.10	2,956,811
12 Sep 17	27.06000 +0.34	27.20	26.81	26.83	1,782,853
11 Sep 17	26.72000 -0.65	26.99	26.34	26.69	3,741,240
08 Sep 17	27.37000 +0.03	27.75	27.11	27.60	3,835,470
07 Sep 17	27.34000 +0.87	27.47	26.61	26.61	3,782,084
06 Sep 17	26.47000 +0.83	26.47	25.73	25.81	3,650,779
05 Sep 17	25.64000 -0.28	26.27	25.37	26.06	2,704,291
01 Sep 17	25.92000 +0.44	25.93	25.51	25.79	1,434,938
31 Aug 17	25.48000 +0.78	25.51	24.93	24.95	2,431,307
30 Aug 17	24.70000 +0.10	24.76	24.41	24.51	1,432,789
29 Aug 17	24.60000 +0.21	24.67	24.13	24.14	2,307,405
28 Aug 17	24.39000 +0.58	24.42	23.91	23.97	2,933,257
25 Aug 17	23.81000 +0.27	23.88	23.39	23.62	1,644,498
24 Aug 17	23.54000 +0.09	23.62	23.42	23.51	1,874,833
23 Aug 17	23.45000 -0.53	23.95	23.45	23.84	1,360,654
22 Aug 17	23.98000 +0.08	24.10	23.89	23.99	1,576,344
21 Aug 17	23.90000 -0.18	24.15	23.88	24.03	989,492
18 Aug 17	24.08000 +0.36	24.10	23.56	23.60	2,078,647
17 Aug 17	23.72000 -0.35	24.26	23.71	23.99	1,313,792
16 Aug 17	24.07000 -0.27	24.55	24.05	24.41	1,698,865
15 Aug 17	24.34000 -0.05	24.68	24.28	24.43	688,597
14 Aug 17	24.39000 +0.31	24.55	24.26	24.29	1,373,657
11 Aug 17	24.08000 +0.09	24.17	23.70	23.85	1,397,457
10 Aug 17	23.99000 -0.31	24.24	23.93	24.22	1,554,656
09 Aug 17	24.30000 -0.20	24.52	24.21	24.36	1,302,741
08 Aug 17	24.50000 -0.27	24.92	24.47	24.74	1,174,057
07 Aug 17	24.77000 +0.29	24.90	24.50	24.57	1,792,387
04 Aug 17	24.48000 +0.09	24.65	24.31	24.50	1,924,398
03 Aug 17	24.39000 +0.26	24.50	24.02	24.20	2,237,993
02 Aug 17	24.13000 -0.10	24.98	24.13	24.38	3,984,145
01 Aug 17	24.23000 -0.88	26.05	24.18	24.87	2,790,819
31 Jul 17	25.11000 +0.06	25.27	24.72	25.16	3,108,676
28 Jul 17	25.05000 -0.13	25.18	24.60	25.09	1,545,234
27 Jul 17	25.18000 +0.04	25.28	24.88	25.19	1,210,371
26 Jul 17	25.14000 -0.04	25.50	25.11	25.35	971,378
25 Jul 17	25.18000 -0.19	25.63	25.12	25.60	1,353,078
24 Jul 17	25.37000 -0.06	25.49	25.04	25.44	1,710,159
21 Jul 17	25.43000 +0.35	25.51	25.03	25.35	1,162,369
20 Jul 17	25.08000 -0.56	25.70	25.05	25.60	775,295
19 Jul 17	25.64000 +0.23	25.91	25.50	25.52	1,371,559
18 Jul 17	25.41000 -0.26	25.63	25.09	25.62	919,864
17 Jul 17	25.67000 +0.04	25.73	25.47	25.61	1,140,858
14 Jul 17	25.63000 +0.27	25.68	25.35	25.36	880,778
13 Jul 17	25.36000 +0.00	25.48	25.18	25.41	707,022
12 Jul 17	25.36000 +0.34	25.41	25.03	25.18	1,335,839
11 Jul 17	25.02000 +0.52	25.02	24.37	24.58	1,725,645
10 Jul 17	24.50000 +0.53	24.78	23.75	23.94	3,806,233
07 Jul 17	23.97000 +0.14	24.15	23.84	23.90	1,182,584
06 Jul 17	23.83000 -0.26	24.03	23.69	23.90	1,159,448
05 Jul 17	24.09000 -0.07	24.24	23.89	24.18	1,665,384
03 Jul 17	24.16000 +0.05	24.30	23.97	24.21	931,315
30 Jun 17	24.11000 -0.05	24.47	24.10	24.16	1,966,806
29 Jun 17	24.16000 -0.24	24.53	23.82	24.44	861,971
28 Jun 17	24.40000 +0.47	24.57	24.04	24.17	1,080,246
27 Jun 17	23.93000 -0.40	24.51	23.91	24.44	1,517,316
26 Jun 17	24.33000 -0.18	24.65	24.14	24.60	2,961,499
23 Jun 17	24.51000 -0.03	24.76	24.40	24.59	1,299,816
22 Jun 17	24.54000 +0.18	24.68	24.23	24.43	1,022,221
21 Jun 17	24.36000 -0.05	24.72	24.23	24.60	965,077
20 Jun 17	24.41000 +0.05	24.42	24.21	24.26	908,651
19 Jun 17	24.36000 +0.22	24.43	24.17	24.26	2,647,735
16 Jun 17	24.14000 +0.05	24.18	23.74	23.94	1,589,033
15 Jun 17	24.09000 -0.06	24.13	23.76	23.90	1,104,675
14 Jun 17	24.15000 +0.07	24.33	23.98	24.06	1,224,720
13 Jun 17	24.08000 +0.20	24.24	23.85	23.96	1,495,217
12 Jun 17	23.88000 +0.19	24.01	23.56	23.80	2,271,659
09 Jun 17	23.69000 +0.65	23.74	23.06	23.18	1,896,351
08 Jun 17	23.04000 +0.36	23.07	22.53	22.70	1,329,483
07 Jun 17	22.68000 -0.22	23.08	22.68	22.96	1,525,854
06 Jun 17	22.90000 +0.13	23.28	22.43	22.62	2,404,337
05 Jun 17	22.77000 +0.14	22.93	22.57	22.64	1,372,900
02 Jun 17	22.63000 -0.10	23.00	22.60	22.79	1,458,378
01 Jun 17	22.73000 +0.45	22.74	22.22	22.33	1,688,272
31 May 17	22.28000 -0.17	22.62	22.07	22.54	1,272,252
30 May 17	22.45000 -0.13	22.66	22.38	22.53	1,464,236
26 May 17	22.58000 -0.07	22.78	22.40	22.60	1,061,362
25 May 17	22.65000 -0.11	23.00	22.54	22.98	973,451
24 May 17	22.76000 -0.05	23.06	22.58	22.88	1,640,236
23 May 17	22.81000 -0.23	23.15	22.77	23.15	1,568,488
22 May 17	23.04000 +0.35	23.07	22.67	22.83	1,643,232
19 May 17	22.69000 +0.03	23.04	22.58	22.76	2,891,448
18 May 17	22.66000 -0.23	22.91	22.57	22.89	2,765,946
17 May 17	22.89000 -0.86	23.32	22.63	23.29	2,186,349
16 May 17	23.75000 +0.01	23.93	23.38	23.73	1,191,471
15 May 17	23.74000 +0.27	23.78	23.35	23.49	1,770,573
12 May 17	23.47000 -0.41	23.83	23.40	23.81	1,458,209
11 May 17	23.88000 -0.34	24.19	23.75	24.10	1,279,204
10 May 17	24.22000 +0.34	24.25	23.73	23.79	1,731,003
09 May 17	23.88000 -0.14	24.23	23.80	24.05	2,251,204
08 May 17	24.02000 -0.27	24.15	23.58	23.84	3,007,126
05 May 17	24.29000 -0.91	25.49	23.24	25.49	5,345,968
04 May 17	25.20000 -0.24	25.46	24.82	25.44	2,705,468
03 May 17	25.44000 -0.08	25.73	25.36	25.47	1,728,719
02 May 17	25.52000 -0.53	26.13	25.36	26.06	1,752,981
01 May 17	26.05000 +0.31	26.07	25.50	25.82	1,513,371
28 Apr 17	25.74000 -0.61	26.60	25.70	26.47	1,902,207
27 Apr 17	26.35000 -0.38	26.77	26.17	26.77	2,049,047
26 Apr 17	26.73000 +0.22	26.92	26.41	26.61	2,165,470
25 Apr 17	26.51000 +0.38	26.67	26.15	26.49	3,024,617
24 Apr 17	26.13000 +0.15	26.61	26.01	26.49	2,254,258
21 Apr 17	25.98000 -0.26	26.43	25.86	26.26	3,006,921
20 Apr 17	26.24000 +0.32	26.43	25.84	26.06	1,732,429
19 Apr 17	25.92000 +0.42	26.20	25.74	25.80	2,356,459
18 Apr 17	25.50000 -0.21	25.61	25.22	25.49	1,757,063
17 Apr 17	25.71000 +0.71	25.73	25.16	25.18	1,949,835
13 Apr 17	25.00000 -0.72	26.03	24.94	25.63	3,051,366
12 Apr 17	25.72000 -0.36	26.03	25.68	25.73	1,833,666
11 Apr 17	26.08000 +0.18	26.16	25.63	25.87	3,547,912
10 Apr 17	25.90000 +0.11	26.31	25.80	25.87	2,256,727
07 Apr 17	25.79000 +0.06	25.95	25.55	25.61	1,436,842
06 Apr 17	25.73000 +0.47	25.87	25.26	25.36	2,619,640
05 Apr 17	25.26000 -0.01	25.81	25.24	25.42	1,964,632
04 Apr 17	25.27000 +0.58	25.31	24.72	24.85	1,612,010
03 Apr 17	24.69000 -0.13	25.12	24.38	24.98	1,433,813
31 Mar 17	24.82000 +0.36	24.96	24.43	24.48	1,521,378
30 Mar 17	24.46000 +0.16	24.57	24.26	24.27	745,754
29 Mar 17	24.30000 +0.24	24.51	24.14	24.15	1,238,259
28 Mar 17	24.06000 +0.38	24.15	23.48	23.57	1,359,591
27 Mar 17	23.68000 +0.01	23.76	22.95	23.24	788,695
24 Mar 17	23.67000 -0.12	23.99	23.55	23.87	827,951
23 Mar 17	23.79000 +0.04	24.10	23.64	23.76	773,858
22 Mar 17	23.75000 -0.13	24.10	23.52	23.90	1,816,522
21 Mar 17	23.88000 -0.59	24.67	23.80	24.56	1,349,192
20 Mar 17	24.47000 -0.23	24.82	24.33	24.80	1,429,437
17 Mar 17	24.70000 -0.01	24.85	24.58	24.76	1,968,587
16 Mar 17	24.71000 +0.40	24.83	24.37	24.39	1,078,188
15 Mar 17	24.31000 +0.68	24.39	23.82	23.82	1,363,652
14 Mar 17	23.63000 -0.28	23.78	23.52	23.72	646,933
13 Mar 17	23.91000 +0.10	24.01	23.67	23.77	1,033,469
10 Mar 17	23.81000 +0.18	24.31	23.73	23.80	2,084,179
09 Mar 17	23.63000 -0.05	23.76	23.40	23.60	1,143,962
08 Mar 17	23.68000 +0.29	23.89	23.46	23.48	1,908,494
07 Mar 17	23.39000 -0.06	23.46	23.05	23.44	1,702,864
06 Mar 17	23.45000 -0.24	23.71	23.43	23.56	1,732,350
03 Mar 17	23.69000 -0.03	23.86	23.58	23.71	1,516,594
02 Mar 17	23.72000 -0.22	23.97	23.72	23.93	1,423,830
01 Mar 17	23.94000 +0.36	24.19	23.92	24.00	1,860,643
28 Feb 17	23.58000 -0.45	24.04	23.51	23.94	2,007,312
27 Feb 17	24.03000 +0.64	24.03	23.30	23.50	2,817,215
24 Feb 17	23.39000 -0.60	23.75	23.38	23.70	1,964,344
23 Feb 17	23.99000 -0.41	24.68	23.96	24.60	1,676,979
22 Feb 17	24.40000 -0.28	24.81	24.39	24.65	1,377,743
21 Feb 17	24.68000 +0.12	24.94	24.38	24.56	2,493,115
17 Feb 17	24.56000 -0.12	24.67	24.22	24.58	1,684,728
16 Feb 17	24.68000 +0.38	24.70	24.16	24.20	2,414,970
15 Feb 17	24.30000 +0.70	24.30	23.54	23.56	2,417,177
14 Feb 17	23.60000 +0.35	23.72	23.04	23.19	2,216,836
13 Feb 17	23.25000 -0.12	23.73	23.21	23.50	3,086,236
10 Feb 17	23.37000 +0.48	23.44	22.30	22.78	3,459,704
09 Feb 17	22.89000 +1.89	23.19	21.44	21.67	6,770,689
08 Feb 17	21.00000 +0.93	21.08	20.37	20.79	3,884,334
07 Feb 17	20.07000 +0.34	20.09	19.65	19.72	2,129,086
06 Feb 17	19.73000 -0.16	19.85	19.59	19.84	1,204,976
03 Feb 17	19.89000 +0.75	19.95	19.24	19.26	2,322,145
02 Feb 17	19.14000 +0.05	19.19	18.73	19.03	1,927,037
01 Feb 17	19.09000 -0.04	19.33	18.84	19.15	1,022,354
31 Jan 17	19.13000 +0.18	19.19	18.76	18.93	833,229
30 Jan 17	18.95000 -0.56	19.35	18.72	19.29	1,593,418
27 Jan 17	19.51000 -0.31	19.89	19.44	19.88	1,002,561
26 Jan 17	19.82000 -0.17	20.13	19.78	19.98	739,949
25 Jan 17	19.99000 +0.32	20.11	19.71	19.81	1,295,763
24 Jan 17	19.67000 +0.70	19.72	19.09	19.09	1,179,083
23 Jan 17	18.97000 +0.14	18.97	18.69	18.76	895,495
20 Jan 17	18.83000 -0.12	19.05	18.78	19.00	1,692,291
19 Jan 17	18.95000 -0.23	19.40	18.86	19.23	1,942,357
18 Jan 17	19.18000 -0.28	19.46	19.02	19.46	1,891,854
17 Jan 17	19.46000 -0.44	19.88	19.44	19.88	515,260
13 Jan 17	19.90000 +0.24	19.98	19.73	19.76	932,954
12 Jan 17	19.66000 -0.02	19.74	19.07	19.68	1,443,477
11 Jan 17	19.68000 +0.17	19.73	19.32	19.49	995,727
10 Jan 17	19.51000 +0.15	19.60	19.30	19.33	907,072
09 Jan 17	19.36000 -0.21	19.59	19.24	19.59	919,625
06 Jan 17	19.57000 -0.20	19.84	19.57	19.79	749,543
05 Jan 17	19.77000 -0.07	20.06	19.75	19.96	652,130
04 Jan 17	19.84000 +0.29	20.03	19.66	19.66	1,030,551
03 Jan 17	19.55000 +0.62	19.56	19.16	19.25	1,276,218
30 Dec 16	18.93000 -0.06	19.05	18.77	19.01	1,060,812
29 Dec 16	18.99000 -0.12	19.22	18.83	18.94	1,038,063
28 Dec 16	19.11000 -0.57	19.72	19.05	19.72	820,169
27 Dec 16	19.68000 +0.21	19.75	19.47	19.47	698,477
23 Dec 16	19.47000 -0.22	19.72	19.36	19.71	797,687
22 Dec 16	19.69000 -0.14	19.92	19.56	19.85	746,830
21 Dec 16	19.83000 -0.10	19.97	19.77	19.90	825,798
20 Dec 16	19.93000 +0.04	19.99	19.79	19.90	709,792
19 Dec 16	19.89000 +0.10	20.00	19.73	19.88	928,955
16 Dec 16	19.79000 +0.02	20.00	19.74	19.75	2,839,243
15 Dec 16	19.77000 -0.34	20.23	19.75	20.09	1,802,498
14 Dec 16	20.11000 -0.64	20.91	20.08	20.74	1,544,413
13 Dec 16	20.75000 -0.04	21.16	20.71	20.96	868,566
12 Dec 16	20.79000 -0.04	20.98	20.60	20.77	755,992
09 Dec 16	20.83000 -0.03	21.16	20.69	20.99	1,603,083
08 Dec 16	20.86000 +0.35	20.98	20.53	20.55	1,315,367
07 Dec 16	20.51000 -0.19	20.68	20.05	20.08	2,602,999
06 Dec 16	20.70000 +0.52	20.78	20.17	20.18	1,971,568
05 Dec 16	20.18000 +0.53	20.34	19.66	19.82	1,963,018
02 Dec 16	19.65000 +0.62	19.66	19.02	19.13	1,496,161
01 Dec 16	19.03000 -0.31	19.52	18.99	19.45	1,592,496
30 Nov 16	19.34000 -0.31	19.84	19.33	19.80	1,229,317
29 Nov 16	19.65000 -0.07	19.83	19.39	19.70	1,073,420
28 Nov 16	19.72000 +0.04	19.94	19.68	19.69	1,173,168
25 Nov 16	19.68000 -0.08	19.92	19.61	19.88	858,423
23 Nov 16	19.76000 -0.19	20.03	19.71	19.90	1,666,443
22 Nov 16	19.95000 +0.04	20.15	19.77	19.99	1,456,307
21 Nov 16	19.91000 +0.24	19.93	19.57	19.79	1,325,637
18 Nov 16	19.67000 +0.04	19.77	19.57	19.63	1,189,333
17 Nov 16	19.63000 +0.85	19.66	18.91	18.92	1,796,688
16 Nov 16	18.78000 +0.14	18.90	18.60	18.60	1,483,156
15 Nov 16	18.64000 +0.33	18.74	18.20	18.36	1,280,021
14 Nov 16	18.31000 +0.36	18.51	18.05	18.10	1,997,657
11 Nov 16	17.95000 +0.43	17.99	17.50	17.55	5,179,882
10 Nov 16	17.52000 -0.53	18.50	17.52	18.34	3,044,689
09 Nov 16	18.05000 +0.42	18.18	17.41	17.42	2,580,674
08 Nov 16	17.63000 -0.12	17.79	17.61	17.71	1,655,438
07 Nov 16	17.75000 +0.06	18.11	17.72	18.09	1,569,702
04 Nov 16	17.69000 +0.13	18.10	17.53	17.60	1,496,466
03 Nov 16	17.56000 -0.44	18.06	17.54	18.06	1,471,734
02 Nov 16	18.00000 -0.30	18.45	17.99	18.32	1,062,343
01 Nov 16	18.30000 -0.05	18.68	18.24	18.30	3,241,484
31 Oct 16	18.35000 +0.85	18.43	17.08	17.19	3,067,931
28 Oct 16	17.50000 -0.22	17.88	17.24	17.70	3,401,517
27 Oct 16	17.72000 +0.07	17.80	17.44	17.71	2,232,295
26 Oct 16	17.65000 -0.27	17.87	17.47	17.76	2,563,416
25 Oct 16	17.92000 -0.43	18.37	17.84	18.29	2,457,505
24 Oct 16	18.35000 -0.23	18.87	18.33	18.87	1,549,611
21 Oct 16	18.58000 -0.02	18.60	18.30	18.42	1,196,085
20 Oct 16	18.60000 -0.37	18.90	18.50	18.90	1,500,594
19 Oct 16	18.97000 -0.01	19.17	18.80	19.05	701,382
18 Oct 16	18.98000 +0.11	19.13	18.81	19.05	737,714
17 Oct 16	18.87000 -0.14	19.07	18.87	19.00	1,098,478
14 Oct 16	19.01000 +0.54	19.26	18.80	18.86	1,747,080
13 Oct 16	18.47000 -0.24	18.75	18.32	18.53	1,079,316
12 Oct 16	18.71000 +0.27	18.91	18.43	18.55	1,887,909
11 Oct 16	18.44000 -0.39	18.75	18.40	18.75	1,118,698
10 Oct 16	18.83000 +0.06	19.15	18.79	18.92	786,055
07 Oct 16	18.77000 -0.40	19.23	18.74	19.15	1,562,792
06 Oct 16	19.17000 +0.52	19.33	18.58	18.59	2,010,396
05 Oct 16	18.65000 +0.00	18.86	18.60	18.69	1,190,467
04 Oct 16	18.65000 -0.45	19.16	18.50	19.16	2,123,325
03 Oct 16	19.10000 +0.27	19.13	18.73	18.88	2,193,002
30 Sep 16	18.83000 +0.12	18.92	18.62	18.85	1,570,536
29 Sep 16	18.71000 -0.41	19.14	18.65	19.13	1,067,978
28 Sep 16	19.12000 +0.17	19.24	18.92	19.07	1,538,700
27 Sep 16	18.95000 +0.20	19.03	18.73	18.73	926,962
26 Sep 16	18.75000 -0.51	19.17	18.74	19.13	1,226,612
23 Sep 16	19.26000 -0.38	19.71	19.26	19.56	1,031,958
22 Sep 16	19.64000 +0.40	19.67	19.32	19.38	1,096,018
21 Sep 16	19.24000 +0.25	19.25	18.83	19.03	1,128,195
20 Sep 16	18.99000 +0.02	19.13	18.88	19.09	996,191
19 Sep 16	18.97000 -0.02	19.17	18.74	19.07	2,544,841
16 Sep 16	18.99000 -0.21	19.26	18.94	19.18	2,208,312
15 Sep 16	19.20000 +0.23	19.26	18.85	18.95	1,246,401
14 Sep 16	18.97000 -0.13	19.27	18.90	19.12	1,585,991
13 Sep 16	19.10000 -0.63	19.58	19.05	19.55	1,484,828
12 Sep 16	19.73000 +0.35	19.76	19.15	19.25	1,604,025
09 Sep 16	19.38000 -0.70	19.90	19.18	19.85	2,147,131
08 Sep 16	20.08000 +0.15	20.17	19.78	19.78	1,258,202
07 Sep 16	19.93000 +0.07	20.07	19.74	20.00	1,170,737
06 Sep 16	19.86000 -0.17	20.29	19.85	20.19	1,339,626
02 Sep 16	20.03000 +0.23	20.04	19.64	19.84	1,589,748
01 Sep 16	19.80000 +0.32	19.80	19.42	19.51	1,542,465
31 Aug 16	19.48000 -0.02	19.61	19.31	19.46	1,824,399
30 Aug 16	19.50000 +0.10	19.67	19.38	19.41	1,647,329
29 Aug 16	19.40000 +0.33	19.52	19.07	19.13	2,002,466
26 Aug 16	19.07000 -0.06	19.45	18.88	19.25	1,811,883
25 Aug 16	19.13000 +0.17	19.21	18.79	18.89	1,245,822
24 Aug 16	18.96000 -0.34	19.34	18.84	19.25	1,512,532
23 Aug 16	19.30000 +0.29	19.40	19.11	19.14	1,280,425
22 Aug 16	19.01000 +0.21	19.06	18.53	18.71	1,991,599
19 Aug 16	18.80000 -0.29	19.15	18.77	18.94	2,626,102
18 Aug 16	19.09000 +0.10	19.14	18.93	19.11	1,367,359
17 Aug 16	18.99000 -0.05	19.10	18.77	19.00	1,980,619
16 Aug 16	19.04000 -0.12	19.31	19.01	19.11	2,138,306
15 Aug 16	19.16000 +0.17	19.38	19.05	19.07	1,944,035
12 Aug 16	18.99000 -0.51	19.52	18.87	19.44	2,741,007
11 Aug 16	19.50000 -0.44	20.11	19.41	20.04	2,602,120
10 Aug 16	19.94000 +0.01	20.10	19.77	19.96	1,522,229
09 Aug 16	19.93000 +0.09	19.96	19.69	19.79	1,963,398
08 Aug 16	19.84000 -0.46	20.08	19.63	20.00	2,706,445
05 Aug 16	20.30000 -0.19	20.97	20.19	20.74	2,751,092
04 Aug 16	20.49000 +0.43	20.84	19.79	20.19	3,845,327
03 Aug 16	20.06000 -0.02	20.29	19.92	20.05	2,244,550
02 Aug 16	20.08000 -0.24	20.32	20.03	20.21	2,153,946
01 Aug 16	20.32000 +0.12	20.38	20.03	20.16	1,526,935
29 Jul 16	20.20000 -0.28	20.58	20.17	20.44	1,822,024
28 Jul 16	20.48000 -0.03	20.72	20.48	20.56	1,369,219
27 Jul 16	20.51000 +0.32	20.63	20.30	20.32	2,244,065
26 Jul 16	20.19000 +0.01	20.42	20.08	20.19	2,304,780
25 Jul 16	20.18000 -0.18	20.45	20.06	20.35	2,243,489
22 Jul 16	20.36000 +0.07	20.49	20.16	20.29	2,226,484
21 Jul 16	20.29000 -0.13	20.90	20.22	20.82	2,272,449
20 Jul 16	20.42000 +0.73	20.44	19.67	19.76	2,355,935
19 Jul 16	19.69000 -0.01	20.00	19.53	19.71	1,752,838
18 Jul 16	19.70000 +0.51	19.78	19.20	19.23	2,208,066
15 Jul 16	19.19000 +0.16	19.34	19.08	19.18	1,523,404
14 Jul 16	19.03000 -0.08	19.34	19.00	19.25	1,372,298
13 Jul 16	19.11000 +0.26	19.24	18.98	19.00	1,663,590
12 Jul 16	18.85000 +0.50	18.88	18.45	18.55	1,878,410
11 Jul 16	18.35000 -0.13	18.75	18.31	18.65	2,010,876
08 Jul 16	18.48000 +0.84	18.51	17.79	17.83	1,828,495
07 Jul 16	17.64000 -0.04	17.90	17.59	17.76	1,497,763
06 Jul 16	17.68000 +0.29	17.73	17.19	17.31	2,064,363
05 Jul 16	17.39000 -0.49	17.77	17.27	17.76	1,175,919
01 Jul 16	17.88000 +0.53	17.91	17.26	17.31	2,208,122
30 Jun 16	17.35000 +0.66	17.35	16.65	16.76	2,432,422
29 Jun 16	16.69000 +0.48	16.69	16.40	16.45	1,856,527
28 Jun 16	16.21000 +0.29	16.48	16.02	16.06	2,275,417
27 Jun 16	15.92000 -0.87	16.60	15.74	16.60	3,336,611
24 Jun 16	16.79000 -0.71	17.09	16.65	16.66	2,261,238
23 Jun 16	17.50000 +0.35	17.51	17.25	17.33	850,295
22 Jun 16	17.15000 -0.21	17.47	17.15	17.42	808,479
21 Jun 16	17.36000 +0.03	17.49	17.19	17.40	1,841,362
20 Jun 16	17.33000 +0.41	17.58	17.16	17.19	1,715,098
17 Jun 16	16.92000 -0.16	17.28	16.85	17.12	2,539,458
16 Jun 16	17.08000 +0.04	17.10	16.74	16.87	2,330,826
15 Jun 16	17.04000 -0.25	17.29	16.99	17.29	1,434,858
14 Jun 16	17.29000 +0.14	17.32	16.78	17.10	1,910,049
13 Jun 16	17.15000 -0.55	17.60	17.10	17.54	1,828,882
10 Jun 16	17.70000 -0.31	17.89	17.64	17.84	1,660,043
09 Jun 16	18.01000 -0.29	18.30	17.77	18.15	1,380,825
08 Jun 16	18.30000 -0.10	18.52	18.21	18.43	2,430,820
07 Jun 16	18.40000 +0.05	18.65	18.27	18.41	1,404,643
06 Jun 16	18.35000 +0.45	18.39	17.83	17.94	2,158,202
03 Jun 16	17.90000 -0.29	18.23	17.90	18.23	1,593,071
02 Jun 16	18.19000 -0.09	18.31	18.01	18.24	1,237,344
01 Jun 16	18.28000 +0.00	18.36	18.14	18.19	296,800
31 May 16	18.28000 +0.13	18.37	18.10	18.21	288,718
27 May 16	18.15000 +0.12	18.31	17.96	17.99	892,270
26 May 16	18.03000 +0.11	18.12	17.87	18.00	1,093,028
25 May 16	17.92000 -0.03	18.11	17.72	18.00	1,761,006
24 May 16	17.95000 +0.47	18.10	17.57	17.65	1,763,438
23 May 16	17.48000 -0.20	17.68	17.32	17.64	1,098,422
20 May 16	17.68000 +0.10	17.82	17.51	17.64	1,468,450
19 May 16	17.58000 -0.15	17.66	17.24	17.63	2,578,404
18 May 16	17.73000 -0.10	18.20	17.69	17.76	1,842,549
17 May 16	17.83000 -0.28	18.39	17.76	18.02	1,214,520
16 May 16	18.11000 -0.08	18.45	17.94	18.19	1,610,933
13 May 16	18.19000 +0.15	18.41	17.94	17.99	1,608,616
12 May 16	18.04000 -0.41	18.70	17.92	18.58	1,953,763
11 May 16	18.45000 +0.01	18.74	18.30	18.30	2,044,719
10 May 16	18.44000 +0.05	18.68	18.11	18.46	2,539,832
09 May 16	18.39000 +0.10	18.76	18.03	18.04	2,491,339
06 May 16	18.29000 +0.29	18.54	17.74	17.86	3,353,832
05 May 16	18.00000 +0.77	18.13	17.38	17.38	3,848,153
04 May 16	17.23000 -0.04	17.55	17.10	17.19	1,309,651
03 May 16	17.27000 -0.15	17.37	17.00	17.17	1,519,765
02 May 16	17.42000 +0.42	17.56	16.99	17.13	1,489,426
29 Apr 16	17.00000 +0.41	17.05	16.50	16.56	2,621,873
28 Apr 16	16.59000 -0.50	17.06	16.54	17.00	1,219,231
27 Apr 16	17.09000 +0.19	17.19	16.89	16.89	1,490,881
26 Apr 16	16.90000 -0.01	17.10	16.82	17.01	2,308,819
25 Apr 16	16.91000 -0.33	17.21	16.83	17.18	2,044,999
22 Apr 16	17.24000 -0.15	17.40	17.12	17.40	2,509,379
21 Apr 16	17.39000 -0.28	17.97	17.27	17.72	3,105,178
20 Apr 16	17.67000 -0.44	18.09	17.53	18.09	2,574,243
19 Apr 16	18.11000 -0.14	18.42	17.86	18.25	2,064,890
18 Apr 16	18.25000 +0.11	18.53	17.94	18.10	1,330,301
15 Apr 16	18.14000 +0.35	18.15	17.66	17.81	2,068,521
14 Apr 16	17.79000 -0.08	17.97	17.75	17.89	1,483,179
13 Apr 16	17.87000 +0.39	17.89	17.45	17.56	1,731,187
12 Apr 16	17.48000 -0.09	17.84	17.37	17.63	2,440,070
11 Apr 16	17.57000 -0.26	18.06	17.54	17.90	1,444,061
08 Apr 16	17.83000 +0.08	18.04	17.71	17.92	2,175,706
07 Apr 16	17.75000 -0.16	17.95	17.62	17.75	3,391,670
06 Apr 16	17.91000 +0.48	17.91	17.40	17.42	1,654,066
05 Apr 16	17.43000 -0.07	17.62	17.18	17.29	1,961,619
04 Apr 16	17.50000 +0.07	17.62	17.34	17.46	1,815,610
01 Apr 16	17.43000 +0.31	17.67	16.85	16.94	2,225,016
31 Mar 16	17.12000 +0.21	17.23	16.76	16.86	1,854,659
30 Mar 16	16.91000 +0.11	17.00	16.75	16.85	1,885,355
29 Mar 16	16.80000 +1.04	16.81	15.66	15.68	4,075,288
28 Mar 16	15.76000 -0.04	15.95	15.65	15.84	2,160,287
24 Mar 16	15.80000 +0.00	16.07	15.62	15.71	2,424,395
23 Mar 16	15.80000 +0.36	16.01	15.33	15.38	3,329,874
22 Mar 16	15.44000 +0.04	15.51	15.05	15.28	3,979,596
21 Mar 16	15.40000 -0.30	15.81	15.20	15.65	3,249,727
18 Mar 16	15.70000 -0.23	16.05	15.54	15.92	3,664,169
17 Mar 16	15.93000 -0.31	16.16	15.55	16.16	3,079,117
16 Mar 16	16.24000 +0.38	16.32	15.70	15.80	1,294,775
15 Mar 16	15.86000 -0.41	16.22	15.84	16.18	1,208,375
14 Mar 16	16.27000 -0.21	16.45	16.03	16.42	1,695,741
11 Mar 16	16.48000 +0.51	16.66	16.09	16.13	2,387,481
10 Mar 16	15.97000 -0.02	16.07	15.60	16.07	1,200,036
09 Mar 16	15.99000 +0.20	16.07	15.70	15.90	2,254,364
08 Mar 16	15.79000 -0.96	16.67	15.77	16.63	2,399,680
07 Mar 16	16.75000 +0.31	16.75	16.15	16.39	1,372,393
04 Mar 16	16.44000 -0.46	16.92	16.23	16.87	2,293,481
03 Mar 16	16.90000 +0.05	16.93	16.75	16.85	1,289,440
02 Mar 16	16.85000 +0.33	16.88	16.40	16.46	1,562,029
01 Mar 16	16.52000 +0.63	16.52	15.95	16.04	1,649,316
29 Feb 16	15.89000 -0.06	16.14	15.75	15.92	1,478,796
26 Feb 16	15.95000 -0.13	16.45	15.93	16.18	1,728,070
25 Feb 16	16.08000 +0.32	16.26	15.67	15.78	2,027,228
24 Feb 16	15.76000 +0.44	15.77	14.86	15.12	2,039,521
23 Feb 16	15.32000 -0.32	15.93	15.30	15.56	1,185,057
22 Feb 16	15.64000 +0.40	15.79	15.48	15.74	1,944,558
19 Feb 16	15.24000 +0.04	15.31	14.65	15.10	3,257,087
18 Feb 16	15.20000 -0.14	15.46	15.01	15.39	1,979,329
17 Feb 16	15.34000 +0.70	15.35	14.77	14.77	1,580,460
16 Feb 16	14.64000 +0.22	14.72	14.21	14.58	2,055,585
12 Feb 16	14.42000 +0.64	14.57	13.89	14.35	4,227,166
11 Feb 16	13.78000 -0.28	14.03	13.31	13.86	2,594,117
10 Feb 16	14.06000 +0.19	14.64	13.88	13.94	3,603,125
09 Feb 16	13.87000 -0.48	14.44	13.85	14.20	3,027,502
08 Feb 16	14.35000 -0.47	14.60	13.99	14.60	2,064,017
05 Feb 16	14.82000 -0.92	15.86	14.75	15.69	4,021,675
04 Feb 16	15.74000 +0.58	16.11	15.12	15.17	1,592,370
03 Feb 16	15.16000 +0.04	15.38	14.41	15.28	2,628,574
02 Feb 16	15.12000 -0.67	15.60	15.02	15.58	1,726,742
01 Feb 16	15.79000 +0.07	15.91	15.19	15.51	1,487,972
29 Jan 16	15.72000 +0.48	16.30	15.15	15.26	3,496,969
28 Jan 16	15.24000 +0.08	15.58	15.01	15.42	1,895,613
27 Jan 16	15.16000 -0.12	15.53	15.07	15.18	1,118,031
26 Jan 16	15.28000 +0.24	15.55	15.08	15.09	1,458,201
25 Jan 16	15.04000 -0.74	15.69	14.82	15.60	1,918,147
22 Jan 16	15.78000 +0.72	15.99	15.30	15.30	1,660,302
21 Jan 16	15.06000 -0.02	15.40	14.96	15.06	1,424,839
20 Jan 16	15.08000 -0.29	15.27	14.19	15.07	3,296,725
19 Jan 16	15.37000 -0.34	16.08	15.14	15.90	2,414,434
15 Jan 16	15.71000 -0.33	15.81	15.15	15.47	1,883,913
14 Jan 16	16.04000 -0.03	16.25	15.38	16.08	3,802,033
13 Jan 16	16.07000 -0.49	17.07	16.00	16.71	1,969,568
12 Jan 16	16.56000 -0.22	17.17	16.32	16.90	2,266,855
11 Jan 16	16.78000 +0.23	16.83	16.43	16.61	1,570,357
08 Jan 16	16.55000 -0.19	17.03	16.52	16.87	1,612,781
07 Jan 16	16.74000 -0.74	17.24	16.66	17.15	1,825,100
06 Jan 16	17.48000 -0.33	17.77	17.41	17.48	1,868,928
05 Jan 16	17.81000 -0.07	18.08	17.63	17.88	1,468,621
04 Jan 16	17.88000 -0.13	18.02	17.47	17.75	1,660,396
31 Dec 15	18.01000 -0.21	18.20	17.78	18.13	1,259,234
30 Dec 15	18.22000 -0.36	18.71	18.20	18.57	959,467
29 Dec 15	18.58000 -0.12	18.97	18.41	18.80	1,324,156
28 Dec 15	18.70000 +0.16	18.70	18.14	18.49	2,053,138
24 Dec 15	18.54000 +0.15	18.73	18.42	18.43	664,858
23 Dec 15	18.39000 +0.61	18.43	17.82	17.93	1,832,430
22 Dec 15	17.78000 +0.31	17.80	17.38	17.49	1,222,423
21 Dec 15	17.47000 +0.49	17.50	17.09	17.09	1,982,658
18 Dec 15	16.98000 +0.04	17.10	16.67	16.94	4,033,430
17 Dec 15	16.94000 +0.19	17.19	16.71	16.82	2,533,388
16 Dec 15	16.75000 +0.18	16.82	16.37	16.61	1,301,308
15 Dec 15	16.57000 +0.10	16.81	16.43	16.57	1,129,066
14 Dec 15	16.47000 -0.10	16.69	16.35	16.61	1,769,263
11 Dec 15	16.57000 -0.19	16.71	16.46	16.50	1,436,660
10 Dec 15	16.76000 -0.05	16.87	16.52	16.77	1,375,472
09 Dec 15	16.81000 -0.28	17.14	16.65	17.03	1,696,134
08 Dec 15	17.09000 -0.10	17.18	16.82	16.93	1,263,802
07 Dec 15	17.19000 +0.15	17.23	16.84	16.98	1,952,530
04 Dec 15	17.04000 +0.04	17.42	16.76	17.00	3,025,603
03 Dec 15	17.00000 -0.41	17.47	16.91	17.46	1,935,805
02 Dec 15	17.41000 -0.54	18.09	17.38	17.97	1,690,001
01 Dec 15	17.95000 -0.45	18.51	17.88	18.43	1,879,106
30 Nov 15	18.40000 +0.09	18.65	18.25	18.30	2,136,528
27 Nov 15	18.31000 +0.06	18.37	18.14	18.25	731,865
25 Nov 15	18.25000 +0.47	18.38	17.75	17.82	1,392,791
24 Nov 15	17.78000 +0.22	18.00	17.42	17.52	1,729,741
23 Nov 15	17.56000 -0.11	17.82	17.46	17.59	1,318,509
20 Nov 15	17.67000 -0.06	18.29	17.54	17.87	3,069,428
19 Nov 15	17.73000 -0.30	18.07	17.64	18.01	1,350,049
18 Nov 15	18.03000 +0.64	18.05	17.36	17.49	2,100,320
17 Nov 15	17.39000 -0.02	17.79	17.34	17.49	1,978,691
16 Nov 15	17.41000 +0.46	17.42	16.76	16.94	2,175,025
13 Nov 15	16.95000 -0.27	17.43	16.91	17.11	1,769,820
12 Nov 15	17.22000 -0.69	17.78	17.20	17.70	1,404,480
11 Nov 15	17.91000 +0.24	17.96	17.49	17.70	1,327,380
10 Nov 15	17.67000 +0.09	17.68	17.21	17.49	1,823,544
09 Nov 15	17.58000 +0.07	17.74	17.27	17.55	1,297,783
06 Nov 15	17.51000 +0.14	17.61	17.27	17.32	1,821,064
05 Nov 15	17.37000 +0.28	17.43	16.77	17.09	2,376,964
04 Nov 15	17.09000 +0.21	17.74	17.01	17.35	4,178,334
03 Nov 15	16.88000 -1.19	17.77	16.28	17.75	8,623,526
02 Nov 15	18.07000 +0.41	18.34	17.43	17.66	4,293,774
30 Oct 15	17.66000 +0.13	17.99	17.51	17.51	1,784,959
29 Oct 15	17.53000 -0.34	18.14	17.45	17.86	1,758,724
28 Oct 15	17.87000 +0.61	17.94	17.26	17.33	2,073,207
27 Oct 15	17.26000 -0.50	17.75	17.19	17.63	1,851,219
26 Oct 15	17.76000 -0.48	18.40	17.74	18.20	2,047,072
23 Oct 15	18.24000 +0.73	18.26	17.59	17.74	2,206,978
22 Oct 15	17.51000 +0.57	17.75	16.88	17.03	2,842,930
21 Oct 15	16.94000 -0.30	17.49	16.93	17.31	1,826,935
20 Oct 15	17.24000 -0.05	17.57	17.18	17.29	1,201,359
19 Oct 15	17.29000 -0.01	17.50	17.09	17.21	1,148,511
16 Oct 15	17.30000 +0.01	17.64	17.15	17.31	2,037,835
15 Oct 15	17.29000 +0.55	17.42	16.77	16.83	1,701,727
14 Oct 15	16.74000 -0.33	17.08	16.68	17.03	2,194,098
13 Oct 15	17.07000 -0.25	17.50	17.03	17.14	1,410,661
12 Oct 15	17.32000 -0.06	17.47	17.08	17.35	1,306,326
09 Oct 15	17.38000 +0.43	17.42	16.77	17.04	2,898,823
08 Oct 15	16.95000 +0.38	17.09	16.52	16.54	2,098,109
07 Oct 15	16.57000 +0.71	16.64	15.89	16.02	2,382,751
06 Oct 15	15.86000 +0.35	16.10	15.42	15.51	2,514,153
05 Oct 15	15.51000 +0.75	15.51	14.81	14.90	1,914,712
02 Oct 15	14.76000 +0.41	14.80	14.04	14.21	1,744,627
01 Oct 15	14.35000 +0.11	14.53	14.14	14.30	1,561,377
30 Sep 15	14.24000 +0.05	14.57	13.96	14.32	2,638,635
29 Sep 15	14.19000 -0.11	14.48	13.94	14.30	2,256,166
28 Sep 15	14.30000 -0.96	15.25	14.26	15.16	2,315,803
25 Sep 15	15.26000 +0.06	15.37	15.07	15.37	1,522,323
24 Sep 15	15.20000 +0.08	15.28	14.83	14.97	1,606,471
23 Sep 15	15.12000 -0.17	15.35	15.01	15.25	1,648,889
22 Sep 15	15.29000 -0.49	15.62	15.15	15.59	2,545,142
21 Sep 15	15.78000 -0.10	16.20	15.76	16.04	2,710,789
18 Sep 15	15.88000 -0.80	16.54	15.72	16.47	3,009,794
17 Sep 15	16.68000 +0.13	16.85	16.48	16.56	2,049,194
16 Sep 15	16.55000 -0.23	16.84	16.47	16.84	1,632,769
15 Sep 15	16.78000 +0.32	16.79	16.28	16.43	1,682,726
14 Sep 15	16.46000 -0.08	16.62	16.32	16.58	737,886
11 Sep 15	16.54000 +0.08	16.56	16.26	16.26	1,495,723
10 Sep 15	16.46000 +0.08	16.63	16.20	16.34	1,522,579
09 Sep 15	16.38000 -0.12	16.82	16.36	16.66	1,456,929
08 Sep 15	16.50000 +0.19	16.67	16.24	16.65	2,050,362
04 Sep 15	16.31000 +0.18	16.73	15.82	16.06	2,735,398
03 Sep 15	16.13000 +0.25	16.33	15.88	15.94	1,164,486
02 Sep 15	15.88000 -0.09	16.19	15.56	16.09	1,785,371
01 Sep 15	15.97000 -0.47	16.31	15.89	16.01	1,793,342
31 Aug 15	16.44000 +0.07	16.74	16.14	16.21	2,743,281
28 Aug 15	16.37000 +0.25	16.37	15.92	16.03	2,030,558
27 Aug 15	16.12000 +0.30	16.47	15.85	16.05	2,914,132
26 Aug 15	15.82000 +0.56	15.85	14.98	15.52	3,615,566
25 Aug 15	15.26000 -0.33	16.11	15.25	16.08	2,431,240
24 Aug 15	15.59000 -0.51	16.25	15.02	15.16	2,774,817
21 Aug 15	16.10000 -0.17	16.25	15.68	15.85	2,850,336
20 Aug 15	16.27000 -0.55	16.86	16.19	16.64	2,494,698
19 Aug 15	16.82000 -0.34	17.09	16.54	17.07	1,966,577
18 Aug 15	17.16000 +0.14	17.53	16.94	17.06	3,338,463
17 Aug 15	17.02000 +0.40	17.08	16.49	16.55	1,543,856
14 Aug 15	16.62000 +0.57	16.66	15.96	16.00	1,659,198
13 Aug 15	16.05000 -0.34	16.39	15.94	16.32	902,226
12 Aug 15	16.39000 +0.15	16.52	16.05	16.11	1,535,730
11 Aug 15	16.24000 -0.35	16.51	16.14	16.42	2,158,163
10 Aug 15	16.59000 +0.73	16.74	15.95	15.98	2,143,941
07 Aug 15	15.86000 +0.05	15.99	15.44	15.75	2,603,388
06 Aug 15	15.81000 +0.21	15.85	15.51	15.65	1,706,127
05 Aug 15	15.60000 -0.11	15.99	15.40	15.71	2,184,863
04 Aug 15	15.71000 +0.67	16.11	14.36	14.36	1,079,050
03 Aug 15	15.04000 +0.30	15.21	14.53	14.77	5,534,752
31 Jul 15	14.74000 +0.12	14.80	14.58	14.65	2,125,310
30 Jul 15	14.62000 +0.18	14.66	14.32	14.36	1,456,752
29 Jul 15	14.44000 +0.04	14.57	14.15	14.34	1,638,062
28 Jul 15	14.40000 +0.19	14.52	14.07	14.27	1,799,697
27 Jul 15	14.21000 -0.28	14.57	14.13	14.38	2,292,992
24 Jul 15	14.49000 -0.54	15.07	14.46	15.00	2,788,154
23 Jul 15	15.03000 -0.14	15.32	15.00	15.20	1,942,843
22 Jul 15	15.17000 -0.26	15.60	15.17	15.38	2,603,983
21 Jul 15	15.43000 -0.31	15.78	15.31	15.69	1,870,480
20 Jul 15	15.74000 -0.20	15.96	15.62	15.95	1,361,151
17 Jul 15	15.94000 +0.01	16.06	15.82	15.89	1,853,587
16 Jul 15	15.93000 -0.04	16.28	15.90	16.11	1,311,930
15 Jul 15	15.97000 -0.44	16.46	15.94	16.41	1,987,780
14 Jul 15	16.41000 +0.01	16.51	16.33	16.39	875,449
13 Jul 15	16.40000 -0.01	16.64	16.32	16.50	1,368,318
10 Jul 15	16.41000 +0.28	16.49	16.27	16.31	1,096,731
09 Jul 15	16.13000 -0.15	16.54	16.11	16.49	1,172,189
08 Jul 15	16.28000 -0.59	16.76	16.17	16.72	1,908,004
07 Jul 15	16.87000 +0.07	16.87	16.41	16.76	1,343,996
06 Jul 15	16.80000 -0.04	17.09	16.66	16.71	1,013,303
02 Jul 15	16.84000 -0.04	17.05	16.81	16.90	1,063,824
01 Jul 15	16.88000 -0.15	17.19	16.85	17.19	1,541,927
30 Jun 15	17.03000 +0.26	17.11	16.83	16.94	1,693,461
29 Jun 15	16.77000 -0.69	17.49	16.76	17.33	1,502,094
26 Jun 15	17.46000 +0.12	17.66	17.39	17.42	3,742,353
25 Jun 15	17.34000 +0.29	17.38	17.13	17.14	1,047,866
24 Jun 15	17.05000 -0.26	17.32	16.95	17.32	1,937,560
23 Jun 15	17.31000 -0.24	17.60	17.27	17.57	1,159,969
22 Jun 15	17.55000 +0.13	17.56	17.24	17.47	2,058,650
19 Jun 15	17.42000 -0.01	17.53	17.34	17.51	2,768,182
18 Jun 15	17.43000 -0.26	17.89	17.41	17.77	2,824,021
17 Jun 15	17.69000 +0.08	17.76	17.42	17.65	2,257,027
16 Jun 15	17.61000 +0.05	17.63	17.48	17.53	1,308,656
15 Jun 15	17.56000 -0.12	17.61	17.35	17.61	2,223,798
12 Jun 15	17.68000 +0.00	17.75	17.54	17.64	1,138,695
11 Jun 15	17.68000 +0.03	17.75	17.56	17.69	1,340,185
10 Jun 15	17.65000 +0.64	17.73	17.13	17.13	3,304,817
09 Jun 15	17.01000 -0.35	17.41	16.96	17.36	2,042,784
08 Jun 15	17.36000 -0.17	17.54	17.31	17.50	1,411,337
05 Jun 15	17.53000 +0.03	17.70	17.47	17.56	2,590,976
04 Jun 15	17.50000 -0.36	17.85	17.39	17.79	2,141,531
03 Jun 15	17.86000 +0.00	17.98	17.69	17.92	3,381,496
02 Jun 15	17.86000 -0.30	18.18	17.77	18.10	2,811,358
01 Jun 15	18.16000 +0.07	18.39	17.80	18.14	2,845,922
29 May 15	18.09000 -0.38	18.48	17.89	18.40	2,652,487
28 May 15	18.47000 +0.08	18.50	18.24	18.31	1,430,652
27 May 15	18.39000 +0.18	18.64	18.16	18.24	2,119,838
26 May 15	18.21000 -0.14	18.46	18.11	18.25	1,603,269
22 May 15	18.35000 +0.17	18.49	18.14	18.16	1,493,067
21 May 15	18.18000 +0.12	18.33	17.94	17.96	2,297,941
20 May 15	18.06000 -0.18	18.44	17.85	18.22	2,323,521
19 May 15	18.24000 +0.28	18.43	18.00	18.06	3,945,088
18 May 15	17.96000 +0.48	17.98	17.43	17.48	2,935,808
15 May 15	17.48000 +0.14	17.50	17.23	17.32	1,439,341
14 May 15	17.34000 +0.33	17.34	16.88	17.12	1,506,448
13 May 15	17.01000 +0.11	17.19	16.93	16.93	2,025,866
12 May 15	16.90000 -0.02	17.04	16.63	16.85	2,397,846
11 May 15	16.92000 -0.04	17.03	16.83	16.96	1,747,998
08 May 15	16.96000 +0.18	17.18	16.74	17.00	3,891,059
07 May 15	16.78000 -0.22	16.95	16.48	16.91	4,023,168
06 May 15	17.00000 -0.18	17.08	16.49	16.82	5,543,129
05 May 15	17.18000 +0.88	17.42	16.78	16.87	6,462,177
04 May 15	16.30000 +0.34	16.65	16.00	16.06	5,535,126
01 May 15	15.96000 +0.72	16.04	14.88	15.27	4,613,507
30 Apr 15	15.24000 -0.51	15.71	15.21	15.68	3,422,497
29 Apr 15	15.75000 -0.23	16.08	15.69	15.90	1,958,549
28 Apr 15	15.98000 -0.09	16.12	15.67	16.03	2,111,523
27 Apr 15	16.07000 -0.05	16.35	15.97	16.17	1,516,591
24 Apr 15	16.12000 +0.37	16.13	15.58	15.76	2,288,611
23 Apr 15	15.75000 +0.03	15.82	15.59	15.67	1,185,946
22 Apr 15	15.72000 +0.14	15.82	15.58	15.59	1,405,411
21 Apr 15	15.58000 +0.00	15.64	15.48	15.59	2,149,438
20 Apr 15	15.58000 -0.12	15.89	15.50	15.78	1,324,014
17 Apr 15	15.70000 -0.36	15.94	15.33	15.94	3,688,296
16 Apr 15	16.06000 -0.30	16.29	15.85	16.29	2,335,058
15 Apr 15	16.36000 -0.12	16.53	16.32	16.50	1,370,604
14 Apr 15	16.48000 +0.19	16.62	16.25	16.32	1,557,920
13 Apr 15	16.29000 +0.15	16.35	16.12	16.33	1,687,950
10 Apr 15	16.14000 +0.06	16.25	15.50	15.57	2,628,088
09 Apr 15	16.08000 -0.13	16.13	15.82	16.13	1,736,330
08 Apr 15	16.21000 +0.12	16.26	15.97	16.10	1,952,615
07 Apr 15	16.09000 -0.06	16.25	16.04	16.09	1,247,520
06 Apr 15	16.15000 -0.14	16.29	16.03	16.18	2,307,636
02 Apr 15	16.29000 +0.12	16.33	16.05	16.13	2,039,053
01 Apr 15	16.17000 -0.34	16.49	15.91	16.46	3,401,905
31 Mar 15	16.51000 -0.11	16.53	16.08	16.08	3,117,900
30 Mar 15	16.62000 +0.19	16.73	16.15	16.46	2,805,429
27 Mar 15	16.43000 +0.00	16.55	16.22	16.41	1,668,043
26 Mar 15	16.43000 -0.22	16.63	16.20	16.56	1,818,627
25 Mar 15	16.65000 -0.29	17.19	16.59	16.81	2,449,993
24 Mar 15	16.94000 +0.54	16.98	16.23	16.37	2,815,651
23 Mar 15	16.40000 -0.05	16.63	16.27	16.42	1,469,389
20 Mar 15	16.45000 +0.23	16.59	16.05	16.26	2,536,754
19 Mar 15	16.22000 +0.39	16.34	15.81	15.82	1,505,794
18 Mar 15	15.83000 -0.11	16.05	15.62	15.91	3,429,183
17 Mar 15	15.94000 +0.09	16.28	15.68	15.85	2,305,690
16 Mar 15	15.85000 -0.42	16.48	15.66	16.31	2,263,586
13 Mar 15	16.27000 -0.16	16.40	15.94	16.36	2,107,958
12 Mar 15	16.43000 +0.20	16.62	16.31	16.33	1,763,240
11 Mar 15	16.23000 +0.29	16.27	15.66	15.96	2,540,890
10 Mar 15	15.94000 -0.44	16.31	15.94	16.21	1,370,623
09 Mar 15	16.38000 -0.04	16.61	16.19	16.49	1,362,573
06 Mar 15	16.42000 -0.07	16.50	16.04	16.33	1,978,717
05 Mar 15	16.49000 -0.19	16.79	16.39	16.72	1,462,620
04 Mar 15	16.68000 +0.07	16.71	16.23	16.45	2,734,762
03 Mar 15	16.61000 -0.34	17.04	16.45	16.94	1,958,230
02 Mar 15	16.95000 +0.12	16.98	16.73	16.77	1,199,547
27 Feb 15	16.83000 -0.21	17.49	16.73	16.99	2,583,201
26 Feb 15	17.04000 -0.46	17.60	16.99	17.51	1,858,255
25 Feb 15	17.50000 -0.12	17.67	17.15	17.59	2,443,477
24 Feb 15	17.62000 +0.35	17.76	17.24	17.24	2,265,103
23 Feb 15	17.27000 -0.13	17.43	17.11	17.40	1,298,789
20 Feb 15	17.40000 +0.13	17.46	16.97	17.23	1,565,602
19 Feb 15	17.27000 -0.34	17.64	17.18	17.51	2,117,800
18 Feb 15	17.61000 +0.20	17.63	17.16	17.23	643,050
17 Feb 15	17.41000 -0.03	17.59	17.24	17.40	610,622
13 Feb 15	17.44000 +0.42	17.55	16.71	17.00	2,624,562
12 Feb 15	17.02000 +1.02	17.10	15.99	16.00	7,217,883
11 Feb 15	16.00000 -0.40	16.07	15.31	15.79	8,814,328
10 Feb 15	16.40000 -0.09	16.59	16.08	16.49	4,139,086
09 Feb 15	16.49000 -0.20	16.93	16.47	16.66	1,762,070
06 Feb 15	16.69000 -0.35	17.05	16.59	16.99	3,100,804
05 Feb 15	17.04000 +0.02	17.10	16.63	17.00	2,409,320
04 Feb 15	17.02000 +0.15	17.23	16.71	16.82	1,917,784
03 Feb 15	16.87000 +0.33	16.95	16.50	16.59	1,929,676
02 Feb 15	16.54000 +0.17	16.69	16.19	16.34	3,593,754
30 Jan 15	16.37000 -0.15	16.58	16.13	16.45	1,953,134
29 Jan 15	16.52000 +0.39	16.58	15.99	16.14	3,104,603
28 Jan 15	16.13000 +0.39	16.23	15.58	15.85	2,654,074
27 Jan 15	15.74000 -0.26	15.94	15.51	15.75	1,667,577
26 Jan 15	16.00000 +0.49	16.03	15.50	15.57	1,497,416
23 Jan 15	15.51000 -0.51	16.15	15.42	16.01	1,362,528
22 Jan 15	16.02000 +0.56	16.02	15.31	15.54	1,989,176
21 Jan 15	15.46000 -0.28	15.80	15.40	15.59	1,487,830
20 Jan 15	15.74000 -0.01	15.85	15.22	15.70	2,066,476
16 Jan 15	15.75000 +0.20	16.12	15.37	15.50	2,930,495
15 Jan 15	15.55000 -0.61	16.45	15.39	16.25	2,182,388
14 Jan 15	16.16000 +0.08	16.28	15.67	15.88	1,903,167
13 Jan 15	16.08000 -0.37	16.92	15.95	16.69	2,223,489
12 Jan 15	16.45000 -0.05	16.54	16.24	16.45	1,034,393
09 Jan 15	16.50000 +0.06	16.74	16.22	16.48	1,538,365
08 Jan 15	16.44000 +0.75	16.45	15.77	15.81	1,443,374
07 Jan 15	15.69000 +0.09	15.93	15.60	15.70	1,840,904
06 Jan 15	15.60000 -0.59	16.37	15.58	16.28	2,616,738
05 Jan 15	16.19000 -0.35	16.51	16.19	16.47	1,495,679
02 Jan 15	16.54000 -0.02	16.99	16.37	16.70	1,524,296
31 Dec 14	16.56000 -0.19	16.79	16.52	16.76	1,764,790
30 Dec 14	16.75000 -0.16	17.05	16.61	16.89	1,438,562
29 Dec 14	16.91000 +0.14	17.02	16.75	16.79	958,957
26 Dec 14	16.77000 +0.03	16.96	16.70	16.84	571,482
24 Dec 14	16.74000 +0.27	16.92	16.45	16.49	559,100
23 Dec 14	16.47000 -0.22	16.97	16.44	16.73	1,716,315
22 Dec 14	16.69000 +0.01	16.83	16.48	16.67	1,435,963
19 Dec 14	16.68000 +0.22	16.74	16.21	16.45	3,013,174
18 Dec 14	16.46000 +0.25	16.56	16.08	16.42	1,470,292
17 Dec 14	16.21000 +0.67	16.26	15.46	15.61	2,322,130
16 Dec 14	15.54000 -0.25	15.98	15.54	15.76	2,086,724
15 Dec 14	15.79000 -0.15	16.03	15.70	16.00	1,783,524
12 Dec 14	15.94000 -0.05	16.10	15.69	15.72	1,727,046
11 Dec 14	15.99000 -0.12	16.34	15.95	16.23	3,031,100
10 Dec 14	16.11000 -1.13	17.21	16.02	17.13	5,037,594
09 Dec 14	17.24000 +0.41	17.25	15.51	15.52	4,506,791
08 Dec 14	16.83000 +1.33	17.66	16.23	16.51	9,462,781
05 Dec 14	15.50000 -0.11	16.15	15.33	15.59	5,168,092
04 Dec 14	15.61000 +0.03	15.69	15.48	15.52	1,524,738
03 Dec 14	15.58000 +0.23	15.66	15.28	15.34	1,356,786
02 Dec 14	15.35000 +0.15	15.60	15.22	15.27	2,227,091
01 Dec 14	15.20000 -0.04	15.40	15.02	15.15	2,445,236
28 Nov 14	15.24000 -0.28	15.53	15.17	15.50	1,653,715
26 Nov 14	15.52000 -0.37	15.70	15.20	15.52	4,849,958
25 Nov 14	15.89000 +0.39	15.98	15.35	15.50	3,826,504
24 Nov 14	15.50000 +0.44	15.54	15.04	15.07	2,209,660
21 Nov 14	15.06000 -0.02	15.81	14.94	15.25	4,371,320
20 Nov 14	15.08000 +0.33	15.08	14.63	14.66	1,916,992
19 Nov 14	14.75000 -0.13	14.92	14.64	14.91	1,676,657
18 Nov 14	14.88000 +0.08	15.04	14.73	14.81	2,075,498
17 Nov 14	14.80000 +0.19	14.90	14.57	14.61	1,863,737
14 Nov 14	14.61000 -0.29	14.95	14.61	14.89	1,800,472
13 Nov 14	14.90000 -0.03	15.04	14.76	14.97	1,819,455
12 Nov 14	14.93000 -0.03	15.19	14.89	14.91	2,149,467
11 Nov 14	14.96000 +0.28	15.13	14.61	14.67	3,107,894
10 Nov 14	14.68000 +0.03	14.95	14.53	14.70	2,799,148
07 Nov 14	14.65000 +0.41	14.78	14.22	14.25	4,902,408
06 Nov 14	14.24000 +0.85	14.29	13.18	13.36	5,367,530
05 Nov 14	13.39000 -0.84	13.95	12.92	13.75	13,783,892
04 Nov 14	14.23000 -0.20	14.58	14.09	14.32	5,021,531
03 Nov 14	14.43000 -0.17	14.78	14.35	14.66	2,411,619
31 Oct 14	14.60000 +0.33	14.67	14.33	14.56	3,308,425
30 Oct 14	14.27000 +0.00	14.49	14.11	14.24	3,386,622
29 Oct 14	14.27000 -0.13	14.53	13.98	14.44	4,161,639
28 Oct 14	14.40000 -0.61	15.09	14.16	15.01	7,161,830
27 Oct 14	15.01000 +0.17	15.02	14.54	14.76	3,075,135
24 Oct 14	14.84000 +0.15	15.00	14.47	14.67	2,800,785
23 Oct 14	14.69000 +0.30	14.99	14.57	14.60	3,215,613
22 Oct 14	14.39000 -0.30	14.92	14.36	14.71	2,306,454
21 Oct 14	14.69000 +0.12	15.02	14.53	14.60	3,725,033
20 Oct 14	14.57000 +0.28	14.58	14.19	14.21	3,241,414
17 Oct 14	14.29000 +0.73	14.48	13.63	13.73	4,293,489
16 Oct 14	13.56000 +0.14	13.82	13.16	13.19	3,757,476
15 Oct 14	13.42000 +0.33	13.52	12.71	12.80	4,082,726
14 Oct 14	13.09000 +0.48	13.54	12.61	12.71	4,717,026
13 Oct 14	12.61000 -0.42	13.37	12.56	13.08	3,010,606
10 Oct 14	13.03000 +0.04	13.24	12.53	12.89	4,937,492
09 Oct 14	12.99000 -0.11	13.23	12.82	13.07	3,590,569
08 Oct 14	13.10000 +0.16	13.16	12.46	12.89	4,078,216
07 Oct 14	12.94000 -0.28	13.27	12.93	13.14	4,179,236
06 Oct 14	13.22000 -0.26	13.69	13.18	13.56	2,714,998
03 Oct 14	13.48000 -0.11	13.79	13.39	13.65	2,620,410
02 Oct 14	13.59000 +0.24	13.74	12.99	13.33	3,310,007
01 Oct 14	13.35000 -0.24	13.59	13.15	13.53	3,372,059
30 Sep 14	13.59000 -0.36	14.00	13.51	13.94	3,424,159
29 Sep 14	13.95000 -0.34	14.19	13.87	14.08	2,453,513
26 Sep 14	14.29000 -0.14	14.47	14.18	14.44	1,605,677
25 Sep 14	14.43000 -0.04	14.55	14.13	14.40	2,622,203
24 Sep 14	14.47000 +0.05	14.56	14.12	14.42	2,712,403
23 Sep 14	14.42000 -0.03	14.78	14.26	14.38	4,240,212
22 Sep 14	14.45000 -0.01	14.46	14.22	14.38	3,984,683
19 Sep 14	14.46000 -0.37	14.90	14.34	14.89	4,180,400
18 Sep 14	14.83000 +0.01	14.95	14.64	14.84	2,610,700
17 Sep 14	14.82000 +0.19	14.95	14.60	14.68	3,653,600
16 Sep 14	14.63000 +0.25	14.67	14.15	14.33	3,654,700
15 Sep 14	14.38000 +0.71	14.50	13.66	13.66	4,801,200
12 Sep 14	13.67000 -0.33	14.02	13.62	13.98	3,080,400
11 Sep 14	14.00000 +0.04	14.23	13.80	13.85	1,684,300
10 Sep 14	13.96000 +0.02	14.01	13.58	13.90	1,886,900
09 Sep 14	13.94000 -0.22	14.22	13.86	14.16	1,392,900
08 Sep 14	14.16000 -0.04	14.33	14.03	14.17	1,372,800
05 Sep 14	14.20000 -0.14	14.46	14.17	14.29	1,499,300
04 Sep 14	14.34000 +0.21	14.49	14.16	14.21	2,128,600
03 Sep 14	14.13000 -0.19	14.49	14.11	14.42	1,195,800
02 Sep 14	14.32000 +0.05	14.47	14.21	14.29	1,912,500
29 Aug 14	14.27000 +0.07	14.32	14.17	14.22	998,100
28 Aug 14	14.20000 -0.23	14.35	14.18	14.35	1,988,000
27 Aug 14	14.43000 -0.11	14.65	14.37	14.53	1,588,200
26 Aug 14	14.54000 +0.15	14.63	14.27	14.34	2,079,000
25 Aug 14	14.39000 -0.03	14.60	14.33	14.51	978,900
22 Aug 14	14.42000 -0.01	14.46	14.27	14.43	1,327,000
21 Aug 14	14.43000 -0.11	14.63	14.33	14.55	2,005,900
20 Aug 14	14.54000 -0.04	14.67	14.33	14.46	3,087,800
19 Aug 14	14.58000 +0.60	14.61	14.20	14.21	5,410,800
18 Aug 14	13.98000 +0.27	14.02	13.85	13.85	2,140,100
15 Aug 14	13.71000 +0.00	14.02	13.57	13.85	2,407,000
14 Aug 14	13.71000 +0.12	13.77	13.56	13.64	1,315,300
13 Aug 14	13.59000 +0.17	13.69	13.51	13.52	1,276,100
12 Aug 14	13.42000 -0.25	13.71	13.32	13.61	1,969,400
11 Aug 14	13.67000 +0.29	13.69	13.45	13.49	1,555,000
08 Aug 14	13.38000 +0.34	13.50	13.00	13.06	2,831,900
07 Aug 14	13.04000 -0.45	13.53	12.98	13.53	2,279,300
06 Aug 14	13.49000 +0.53	13.61	12.71	12.73	3,915,300
05 Aug 14	12.96000 -0.86	13.73	12.78	13.55	5,795,700
04 Aug 14	13.82000 +0.34	13.92	13.29	13.54	3,275,100
01 Aug 14	13.48000 -0.06	13.60	13.29	13.49	3,340,600
31 Jul 14	13.54000 -0.24	13.69	13.43	13.65	2,594,600
30 Jul 14	13.78000 +0.17	13.82	13.55	13.65	2,022,400
29 Jul 14	13.61000 -0.28	14.02	13.60	13.88	2,474,000
28 Jul 14	13.89000 -0.52	14.39	13.71	14.39	3,017,900
25 Jul 14	14.41000 -0.03	14.52	14.18	14.33	1,433,700
24 Jul 14	14.44000 -0.08	14.75	14.28	14.53	2,892,600
23 Jul 14	14.52000 +0.25	14.60	14.24	14.30	2,086,800
22 Jul 14	14.27000 +0.36	14.30	13.95	14.00	2,090,300
21 Jul 14	13.91000 -0.08	13.96	13.70	13.82	1,072,400
18 Jul 14	13.99000 +0.11	14.03	13.84	13.88	1,371,100
17 Jul 14	13.88000 -0.31	14.10	13.84	14.08	2,278,200
16 Jul 14	14.19000 +0.16	14.27	13.97	14.12	1,894,100
15 Jul 14	14.03000 -0.11	14.24	13.96	14.13	1,939,800
14 Jul 14	14.14000 -0.02	14.35	14.10	14.29	1,187,100
11 Jul 14	14.16000 +0.09	14.23	13.97	14.01	2,282,900
10 Jul 14	14.07000 -0.19	14.17	13.96	14.02	2,425,400
09 Jul 14	14.26000 -0.09	14.43	14.19	14.20	2,166,900
08 Jul 14	14.35000 -0.39	14.69	14.31	14.64	2,731,500
07 Jul 14	14.74000 -0.44	15.15	14.71	15.15	1,650,900
03 Jul 14	15.18000 -0.11	15.45	15.16	15.36	821,900
02 Jul 14	15.29000 -0.03	15.38	15.25	15.25	1,705,600
01 Jul 14	15.32000 +0.30	15.42	15.04	15.05	2,473,500
30 Jun 14	15.02000 +0.04	15.09	14.90	14.94	1,893,600
27 Jun 14	14.98000 +0.24	15.01	14.60	14.66	3,891,700
26 Jun 14	14.74000 -0.05	14.89	14.58	14.81	1,928,500
25 Jun 14	14.79000 +0.19	14.89	14.43	14.53	2,577,100
24 Jun 14	14.60000 -0.10	14.93	14.53	14.64	3,533,900
23 Jun 14	14.70000 +0.05	14.98	14.61	14.70	1,663,300
20 Jun 14	14.65000 +0.30	14.72	14.27	14.37	2,942,100
19 Jun 14	14.35000 -0.25	14.71	14.25	14.63	2,229,200
18 Jun 14	14.60000 -0.33	14.88	14.47	14.88	2,534,700
17 Jun 14	14.93000 +0.27	14.98	14.33	14.60	3,635,700
16 Jun 14	14.66000 +0.36	14.66	14.22	14.26	2,462,200
13 Jun 14	14.30000 +0.12	14.31	14.03	14.19	2,535,000
12 Jun 14	14.18000 -0.18	14.42	14.11	14.36	2,779,200
11 Jun 14	14.36000 -0.36	14.59	14.30	14.59	2,536,500
10 Jun 14	14.72000 +0.14	14.85	14.52	14.52	2,754,200
09 Jun 14	14.58000 +0.47	14.76	14.10	14.10	2,985,300
06 Jun 14	14.11000 +0.26	14.37	13.90	13.90	4,348,800
05 Jun 14	13.85000 -0.05	14.06	13.73	13.92	2,680,200
04 Jun 14	13.90000 -0.27	14.13	13.81	14.12	3,047,200
03 Jun 14	14.17000 -0.15	14.38	14.02	14.24	3,102,600
02 Jun 14	14.32000 +0.12	14.37	13.96	14.20	3,289,000
30 May 14	14.20000 -0.42	14.73	14.12	14.55	3,575,000
29 May 14	14.62000 +0.03	14.82	14.29	14.64	2,885,000
28 May 14	14.59000 -0.31	14.96	14.57	14.89	2,869,600
27 May 14	14.90000 +0.23	15.00	14.76	14.83	4,181,600
23 May 14	14.67000 +0.25	14.90	14.34	14.42	4,310,300
22 May 14	14.42000 +0.24	14.64	14.06	14.16	2,949,600
21 May 14	14.18000 +0.00	14.46	13.95	14.21	3,390,300
20 May 14	14.18000 -0.24	14.49	13.77	14.35	6,568,900
19 May 14	14.42000 +0.17	14.49	14.21	14.27	4,143,000
16 May 14	14.25000 -0.19	14.57	14.00	14.50	8,757,100
15 May 14	14.44000 -0.69	15.21	14.44	15.21	9,937,000
14 May 14	15.13000 -0.73	16.03	15.09	15.82	11,372,800
13 May 14	15.86000 +0.17	15.88	15.58	15.71	2,469,800
12 May 14	15.69000 +0.39	15.77	15.37	15.37	2,215,800
09 May 14	15.30000 -0.13	15.72	15.00	15.32	5,663,600
08 May 14	15.43000 -0.48	16.94	14.87	16.47	12,785,600
07 May 14	15.91000 -0.30	16.38	15.73	16.25	4,845,900
06 May 14	16.21000 -0.27	16.59	16.21	16.43	2,500,700
05 May 14	16.48000 -0.25	16.71	16.33	16.56	2,381,800
02 May 14	16.73000 +0.56	16.94	16.08	16.19	3,560,400
01 May 14	16.17000 -0.22	16.52	16.07	16.38	2,132,100
30 Apr 14	16.39000 +0.25	16.53	16.01	16.08	3,615,600
29 Apr 14	16.14000 +0.09	16.19	15.94	16.15	2,309,100
28 Apr 14	16.05000 +0.46	16.23	15.58	15.68	5,530,300
25 Apr 14	15.59000 -0.22	15.91	15.21	15.68	4,243,800
24 Apr 14	15.81000 +0.10	15.95	15.46	15.86	1,779,900
23 Apr 14	15.71000 -0.18	15.97	15.50	15.85	1,840,400
22 Apr 14	15.89000 +0.18	16.11	15.70	15.78	3,326,500
21 Apr 14	15.71000 +0.46	15.73	15.18	15.27	2,295,900
17 Apr 14	15.25000 -0.14	15.41	15.05	15.38	1,746,800
16 Apr 14	15.39000 +0.04	15.53	15.27	15.46	1,840,500
15 Apr 14	15.35000 +0.21	15.37	14.74	15.15	4,613,400
14 Apr 14	15.14000 -0.12	15.55	14.99	15.47	3,363,300
11 Apr 14	15.26000 -0.42	15.77	15.23	15.60	3,555,200
10 Apr 14	15.68000 -0.91	16.50	15.64	16.50	4,422,900
09 Apr 14	16.59000 +0.13	16.85	16.11	16.52	2,404,100
08 Apr 14	16.46000 +0.17	16.55	16.05	16.27	1,932,000
07 Apr 14	16.29000 -0.57	16.82	15.93	16.76	3,561,100
04 Apr 14	16.86000 -0.30	17.55	16.80	17.26	1,739,800
03 Apr 14	17.16000 -0.19	17.41	16.96	17.41	1,232,300
02 Apr 14	17.35000 +0.13	17.44	17.10	17.27	2,301,400
01 Apr 14	17.22000 +0.35	17.22	16.73	16.95	1,612,900
31 Mar 14	16.87000 +0.31	16.94	16.47	16.75	1,739,000
28 Mar 14	16.56000 +0.02	16.77	16.45	16.65	1,677,600
27 Mar 14	16.54000 +0.53	16.55	15.85	16.05	3,370,500
26 Mar 14	16.01000 -0.37	16.74	15.96	16.50	2,520,200
25 Mar 14	16.38000 -0.14	16.75	16.21	16.53	2,015,500
24 Mar 14	16.52000 -0.06	16.75	16.31	16.58	1,888,100
21 Mar 14	16.58000 -0.24	17.17	16.57	16.86	2,758,900
20 Mar 14	16.82000 -0.17	17.13	16.71	17.01	1,127,000
19 Mar 14	16.99000 -0.18	17.48	16.78	17.34	1,493,900
18 Mar 14	17.17000 +0.24	17.28	16.84	16.92	1,752,400
17 Mar 14	16.93000 -0.04	17.20	16.77	17.06	1,716,400
14 Mar 14	16.97000 -0.04	17.23	16.87	16.91	1,801,700
13 Mar 14	17.01000 -0.04	17.17	16.77	17.12	3,973,700
12 Mar 14	17.05000 -0.28	17.35	17.00	17.21	2,668,700
11 Mar 14	17.33000 -0.36	17.78	17.25	17.66	1,638,800
10 Mar 14	17.69000 -0.60	18.23	17.68	18.17	1,723,800
07 Mar 14	18.29000 +0.09	18.45	18.16	18.30	1,918,100
06 Mar 14	18.20000 -0.11	18.49	18.13	18.38	1,535,700
05 Mar 14	18.31000 -0.33	18.69	18.20	18.65	1,999,100
04 Mar 14	18.64000 +0.32	18.83	18.45	18.58	2,559,800
03 Mar 14	18.32000 -0.47	18.65	18.23	18.52	2,306,100
28 Feb 14	18.79000 +0.12	18.88	18.54	18.60	3,019,700
27 Feb 14	18.67000 +0.25	18.76	18.34	18.38	3,470,800
26 Feb 14	18.42000 +0.20	18.67	17.74	18.27	3,765,800
25 Feb 14	18.22000 +0.37	18.35	17.69	17.81	3,214,500
24 Feb 14	17.85000 -0.05	18.12	17.81	17.91	2,410,300
21 Feb 14	17.90000 +0.82	18.00	17.14	17.17	3,574,100
20 Feb 14	17.08000 -0.07	17.42	16.99	17.14	2,606,500
19 Feb 14	17.15000 -0.26	17.67	17.09	17.35	2,647,600
18 Feb 14	17.41000 -0.54	18.02	17.36	17.93	2,516,300
14 Feb 14	17.95000 -0.12	18.06	17.49	17.92	3,708,700
13 Feb 14	18.07000 +0.96	18.40	16.00	16.14	7,174,200
12 Feb 14	17.11000 -0.08	17.63	16.99	17.20	3,748,100
11 Feb 14	17.19000 +0.30	17.20	16.77	16.91	2,667,000
10 Feb 14	16.89000 -0.13	17.09	16.73	16.99	2,768,200
07 Feb 14	17.02000 -0.26	17.58	16.98	17.30	2,519,600
06 Feb 14	17.28000 +0.60	17.30	16.67	16.76	2,078,700
05 Feb 14	16.68000 +0.22	17.00	16.18	16.44	3,067,600
04 Feb 14	16.46000 -0.11	16.76	16.32	16.62	3,479,400
03 Feb 14	16.57000 -0.96	17.55	16.51	17.49	4,815,600
31 Jan 14	17.53000 -0.56	18.05	17.52	17.67	2,581,600
30 Jan 14	18.09000 +0.54	18.24	17.50	17.95	2,843,400
29 Jan 14	17.55000 -0.13	18.08	17.35	17.43	2,922,100
28 Jan 14	17.68000 +0.24	17.75	17.18	17.49	2,198,400
27 Jan 14	17.44000 -0.07	17.90	17.28	17.61	3,580,100
24 Jan 14	17.51000 -0.65	18.18	17.38	17.94	6,512,800
23 Jan 14	18.16000 +0.57	18.16	17.31	17.45	4,154,100
22 Jan 14	17.59000 +0.28	17.62	17.22	17.27	1,865,900
21 Jan 14	17.31000 +0.02	17.60	17.17	17.46	1,790,600
17 Jan 14	17.29000 -0.56	17.82	17.18	17.80	3,018,100
16 Jan 14	17.85000 -0.24	18.15	17.65	18.07	1,852,700
15 Jan 14	18.09000 -0.35	18.30	17.97	18.20	2,733,500
14 Jan 14	18.44000 +0.15	18.49	18.08	18.29	2,389,100
13 Jan 14	18.29000 -0.27	18.58	18.20	18.43	2,514,800
10 Jan 14	18.56000 +0.51	18.64	18.03	18.10	2,943,000
09 Jan 14	18.05000 +0.02	18.21	17.65	18.05	2,383,800
08 Jan 14	18.03000 +0.08	18.05	17.76	17.97	2,105,800
07 Jan 14	17.95000 -0.04	18.24	17.90	18.09	2,704,900
06 Jan 14	17.99000 -0.35	18.58	17.99	18.49	1,839,500
03 Jan 14	18.34000 +0.09	18.62	18.12	18.39	2,224,000
02 Jan 14	18.25000 -0.26	18.75	18.09	18.47	2,248,500
31 Dec 13	18.51000 -0.14	18.86	18.44	18.70	2,031,200
30 Dec 13	18.65000 -0.14	18.87	18.62	18.77	1,372,600
27 Dec 13	18.79000 +0.02	18.88	18.55	18.75	1,104,200
26 Dec 13	18.77000 +0.04	18.92	18.68	18.80	1,691,500
24 Dec 13	18.73000 +0.26	18.96	18.44	18.45	1,248,200
23 Dec 13	18.47000 +0.50	18.58	18.02	18.11	2,567,200
20 Dec 13	17.97000 +0.12	18.10	17.80	17.88	4,758,800
19 Dec 13	17.85000 -0.20	18.05	17.74	18.00	3,268,000
18 Dec 13	18.05000 +0.74	18.30	17.33	17.33	6,513,900
17 Dec 13	17.31000 +0.10	17.44	16.75	17.12	2,938,400
16 Dec 13	17.21000 +0.20	17.33	16.95	17.01	4,468,800
13 Dec 13	17.01000 +0.99	17.04	16.09	16.10	4,955,800
12 Dec 13	16.02000 +0.07	16.18	15.81	15.91	1,468,300
11 Dec 13	15.95000 -0.32	16.32	15.85	16.29	1,915,000
10 Dec 13	16.27000 +0.15	16.34	16.00	16.05	2,227,700
09 Dec 13	16.12000 +0.11	16.29	16.00	16.10	1,399,500
06 Dec 13	16.01000 +0.08	16.35	15.97	16.02	1,686,000
05 Dec 13	15.93000 +0.04	16.00	15.67	15.94	2,054,500
04 Dec 13	15.89000 -0.10	16.08	15.61	15.85	2,610,500
03 Dec 13	15.99000 -0.33	16.27	15.90	16.22	1,742,100
02 Dec 13	16.32000 -0.08	16.57	16.21	16.42	1,852,200
29 Nov 13	16.40000 -0.21	16.71	16.25	16.60	1,372,000
27 Nov 13	16.61000 +0.17	16.65	16.48	16.49	1,577,300
26 Nov 13	16.44000 +0.63	16.45	15.76	15.82	2,430,000
25 Nov 13	15.81000 -0.12	16.01	15.65	15.93	1,488,000
22 Nov 13	15.93000 -0.22	16.15	15.88	16.10	1,814,700
21 Nov 13	16.15000 +0.26	16.21	15.83	15.89	1,740,100
20 Nov 13	15.89000 +0.08	16.07	15.67	15.86	1,986,800
19 Nov 13	15.81000 +0.06	16.04	15.68	15.70	1,330,400
18 Nov 13	15.75000 -0.60	16.49	15.73	16.38	2,417,100
15 Nov 13	16.35000 +0.00	16.64	16.34	16.54	2,566,500
14 Nov 13	16.35000 +0.36	16.49	16.01	16.05	2,518,800
13 Nov 13	15.99000 +0.37	16.11	15.52	15.52	2,296,700
12 Nov 13	15.62000 -0.34	15.90	15.60	15.90	1,625,900
11 Nov 13	15.96000 +0.11	16.03	15.66	15.84	2,477,900
08 Nov 13	15.85000 +0.10	16.01	15.40	15.73	3,623,000
07 Nov 13	15.75000 -0.34	16.39	15.73	16.09	2,998,500
06 Nov 13	16.09000 +0.36	16.16	15.82	16.08	2,947,900
05 Nov 13	15.73000 -1.11	17.03	15.51	16.79	9,417,200
04 Nov 13	16.84000 +0.06	17.06	16.67	16.86	5,942,200
01 Nov 13	16.78000 -0.23	17.27	16.61	17.06	5,089,600
31 Oct 13	17.01000 -0.23	17.52	17.01	17.17	3,094,400
30 Oct 13	17.24000 -0.59	17.83	17.15	17.83	2,605,300
29 Oct 13	17.83000 -0.02	17.95	17.57	17.88	1,364,900
28 Oct 13	17.85000 -0.06	17.92	17.63	17.87	1,263,800
25 Oct 13	17.91000 +0.00	18.18	17.72	18.03	1,648,600
24 Oct 13	17.91000 -0.05	18.15	17.87	17.97	1,394,300
23 Oct 13	17.96000 +0.37	17.98	17.48	17.51	2,274,100
22 Oct 13	17.59000 +0.23	17.70	17.19	17.49	1,555,200
21 Oct 13	17.36000 -0.25	17.85	17.21	17.68	1,846,200
18 Oct 13	17.61000 +0.07	17.89	17.58	17.69	2,283,200
17 Oct 13	17.54000 +0.30	17.59	17.07	17.15	1,873,700
16 Oct 13	17.24000 -0.20	17.40	17.01	17.04	3,142,400
15 Oct 13	17.44000 -0.48	17.87	17.38	17.78	1,406,300
14 Oct 13	17.92000 +0.04	17.95	17.54	17.76	1,381,900
11 Oct 13	17.88000 +0.47	17.89	17.31	17.40	1,806,600
10 Oct 13	17.41000 +0.43	17.49	17.20	17.21	1,911,800
09 Oct 13	16.98000 -0.12	17.22	16.68	17.14	2,280,200
08 Oct 13	17.10000 -0.41	17.55	16.99	17.46	2,194,800
07 Oct 13	17.51000 -0.38	17.79	17.44	17.67	1,609,200
04 Oct 13	17.89000 +0.41	17.98	17.44	17.44	1,953,200
03 Oct 13	17.48000 -0.59	18.06	17.37	17.98	3,503,100
02 Oct 13	18.07000 -0.09	18.16	17.85	17.89	2,347,800
01 Oct 13	18.16000 +0.57	18.19	17.58	17.58	2,912,900
30 Sep 13	17.59000 +0.05	17.70	17.15	17.20	2,654,600
27 Sep 13	17.54000 +0.08	17.59	17.09	17.30	2,397,100
26 Sep 13	17.46000 +0.07	17.60	17.16	17.39	1,654,200
25 Sep 13	17.39000 -0.12	17.63	17.27	17.52	2,324,300
24 Sep 13	17.51000 +0.00	17.80	17.46	17.54	2,272,100
23 Sep 13	17.51000 -0.51	18.06	17.39	17.96	3,397,300
20 Sep 13	18.02000 -0.09	18.23	18.00	18.18	3,489,100
19 Sep 13	18.11000 +0.27	18.45	17.87	17.95	4,425,900
18 Sep 13	17.84000 +0.13	18.08	17.32	17.65	3,404,700
17 Sep 13	17.71000 -0.32	18.00	17.57	18.00	2,659,300
16 Sep 13	18.03000 +0.91	18.50	17.50	17.54	8,518,900
13 Sep 13	17.12000 +0.38	17.15	16.70	16.80	2,751,000
12 Sep 13	16.74000 -0.22	16.94	16.70	16.92	3,548,200
11 Sep 13	16.96000 +0.21	16.98	16.60	16.74	3,887,400
10 Sep 13	16.75000 -0.14	17.12	16.57	17.12	4,591,300
09 Sep 13	16.89000 -0.10	17.20	16.75	17.13	4,682,100
06 Sep 13	16.99000 +0.04	17.77	16.95	17.08	7,823,900
05 Sep 13	16.95000 +1.69	17.47	16.42	16.62	17,438,900
04 Sep 13	15.26000 +0.06	15.44	15.07	15.20	1,311,200
03 Sep 13	15.20000 +0.24	15.55	14.97	15.26	3,544,900
30 Aug 13	14.96000 -0.38	15.31	14.80	15.31	2,119,700
29 Aug 13	15.34000 +0.43	15.35	14.85	14.86	2,130,300
28 Aug 13	14.91000 +0.16	15.02	14.73	14.75	1,890,200
27 Aug 13	14.75000 -0.40	15.15	14.74	14.94	3,537,400
26 Aug 13	15.15000 +0.10	15.38	14.92	15.10	1,869,900
23 Aug 13	15.05000 -0.11	15.19	14.78	15.19	2,248,600
22 Aug 13	15.16000 +0.06	15.30	15.05	15.12	1,497,700
21 Aug 13	15.10000 -0.37	15.39	15.00	15.31	2,748,800
20 Aug 13	15.47000 +0.37	15.51	14.91	15.16	2,775,100
19 Aug 13	15.10000 -0.66	15.78	15.09	15.77	3,164,900
16 Aug 13	15.76000 -0.21	16.28	15.75	15.84	2,398,000
15 Aug 13	15.97000 +0.03	16.05	14.86	15.68	4,555,700
14 Aug 13	15.94000 -0.66	16.73	15.91	16.60	3,481,900
13 Aug 13	16.60000 -0.39	17.03	16.43	17.02	1,585,200
12 Aug 13	16.99000 +0.06	17.12	16.71	16.76	1,097,400
09 Aug 13	16.93000 -0.55	17.54	16.89	17.40	2,681,200
08 Aug 13	17.48000 +0.44	17.54	17.12	17.22	2,807,200
07 Aug 13	17.04000 +0.20	17.45	16.81	17.03	3,031,900
06 Aug 13	16.84000 +0.03	17.54	16.28	17.47	4,098,600
05 Aug 13	16.81000 +0.05	16.82	16.54	16.74	2,565,300
02 Aug 13	16.76000 -0.09	17.20	16.66	16.81	3,103,400
01 Aug 13	16.85000 +0.59	17.19	16.49	16.49	2,882,700
31 Jul 13	16.26000 +0.36	16.46	15.82	15.91	2,371,200
30 Jul 13	15.90000 -0.34	16.48	15.89	16.33	2,898,300
29 Jul 13	16.24000 -0.17	16.54	16.05	16.43	1,767,300
26 Jul 13	16.41000 -0.26	16.76	16.35	16.54	2,236,400
25 Jul 13	16.67000 -0.53	17.08	16.37	17.04	3,284,200
24 Jul 13	17.20000 -0.44	17.90	17.13	17.70	2,806,500
23 Jul 13	17.64000 +0.19	17.67	17.17	17.47	2,133,600
22 Jul 13	17.45000 -0.35	17.88	17.30	17.82	1,207,500
19 Jul 13	17.80000 +0.31	17.89	17.36	17.43	2,795,300
18 Jul 13	17.49000 +0.37	17.53	17.18	17.23	2,381,700
17 Jul 13	17.12000 -0.03	17.39	16.97	17.32	2,053,100
16 Jul 13	17.15000 -0.05	17.33	16.91	17.24	2,552,200
15 Jul 13	17.20000 -0.42	17.81	17.17	17.72	2,242,100
12 Jul 13	17.62000 +0.40	17.89	16.94	17.12	4,056,400
11 Jul 13	17.22000 +1.02	17.27	16.46	16.61	7,216,800
10 Jul 13	16.20000 +0.53	16.45	15.68	15.75	4,274,100
09 Jul 13	15.67000 +0.30	15.94	15.24	15.51	2,906,800
08 Jul 13	15.37000 +0.13	15.86	15.37	15.70	2,609,900
05 Jul 13	15.24000 +0.11	15.41	15.08	15.41	1,133,400
03 Jul 13	15.13000 +0.05	15.21	14.88	14.95	1,045,300
02 Jul 13	15.08000 +0.05	15.40	14.96	15.04	2,300,100
01 Jul 13	15.03000 +0.24	15.29	14.92	14.96	2,150,800
28 Jun 13	14.79000 -0.33	15.23	14.78	14.99	5,267,800
27 Jun 13	15.12000 +0.30	15.17	14.86	14.97	2,214,300
26 Jun 13	14.82000 -0.10	15.08	14.51	14.85	3,769,500
25 Jun 13	14.92000 -0.28	15.64	14.89	15.49	3,014,800
24 Jun 13	15.20000 -0.01	15.38	14.56	14.97	6,390,200
21 Jun 13	15.21000 -0.72	16.16	15.20	15.98	6,294,300
20 Jun 13	15.93000 -0.52	16.21	15.65	16.11	3,854,600
19 Jun 13	16.45000 -0.64	17.18	16.29	17.13	3,199,100
18 Jun 13	17.09000 -0.02	17.26	16.80	17.12	2,076,200
17 Jun 13	17.11000 +0.39	17.22	16.81	16.93	1,924,900
14 Jun 13	16.72000 -0.41	17.13	16.66	17.07	3,161,000
13 Jun 13	17.13000 +1.23	17.25	15.88	15.92	4,154,400
12 Jun 13	15.90000 -0.36	16.52	15.84	16.47	2,021,000
11 Jun 13	16.26000 -0.50	16.55	16.15	16.40	1,923,900
10 Jun 13	16.76000 +0.03	16.90	16.37	16.79	2,266,700
07 Jun 13	16.73000 -0.10	17.31	16.57	17.02	5,169,300
06 Jun 13	16.83000 +0.42	16.93	16.22	16.36	4,101,800
05 Jun 13	16.41000 -0.53	16.93	16.39	16.84	5,162,400
04 Jun 13	16.94000 -0.40	17.55	16.60	17.31	4,211,800
03 Jun 13	17.34000 -0.23	17.62	16.40	17.58	8,014,200
31 May 13	17.57000 -0.43	18.34	17.56	17.89	4,243,400
30 May 13	18.00000 -0.33	18.51	17.90	18.39	2,803,900
29 May 13	18.33000 -0.64	18.81	18.17	18.70	1,957,900
28 May 13	18.97000 +0.38	19.43	18.71	19.00	2,206,000
24 May 13	18.59000 -0.48	18.98	18.38	18.98	3,744,000
23 May 13	19.07000 +0.11	19.09	18.35	18.74	4,705,700
22 May 13	18.96000 -0.95	20.20	18.69	20.01	3,451,300
21 May 13	19.91000 -0.20	20.24	19.63	20.17	1,522,100
20 May 13	20.11000 -0.05	20.35	19.94	20.07	2,133,400
17 May 13	20.16000 +0.76	20.25	19.46	19.57	2,317,700
16 May 13	19.40000 -0.69	20.11	19.30	20.07	1,984,000
15 May 13	20.09000 +0.35	20.30	19.54	19.63	2,327,000
14 May 13	19.74000 +0.28	19.76	19.40	19.40	1,290,400
13 May 13	19.46000 -0.12	19.58	19.31	19.44	1,547,700
10 May 13	19.58000 -0.02	19.74	19.29	19.53	1,675,200
09 May 13	19.60000 -0.13	19.91	19.35	19.69	2,615,800
08 May 13	19.73000 +0.85	19.82	19.03	19.25	4,485,400
07 May 13	18.88000 +0.11	18.98	17.98	18.29	3,493,600
06 May 13	18.77000 +0.63	18.86	18.01	18.15	2,928,100
03 May 13	18.14000 +0.23	19.03	18.01	18.25	4,195,500
02 May 13	17.91000 +0.45	18.08	17.38	17.48	1,838,700
01 May 13	17.46000 -0.66	18.15	17.37	17.95	3,327,200
30 Apr 13	18.12000 -0.04	18.28	17.83	18.22	1,668,800
29 Apr 13	18.16000 +0.10	18.55	18.10	18.19	1,577,300
26 Apr 13	18.06000 -0.25	18.79	17.80	18.39	3,468,000
25 Apr 13	18.31000 -0.06	18.87	18.22	18.50	2,467,900
24 Apr 13	18.37000 +0.62	18.47	17.71	17.87	3,130,100
23 Apr 13	17.75000 -0.34	18.48	17.60	18.07	3,178,600
22 Apr 13	18.09000 +0.72	18.19	17.11	17.40	3,162,500
19 Apr 13	17.37000 -0.43	18.47	17.27	17.87	5,829,200
18 Apr 13	17.80000 -0.11	18.15	17.51	17.92	2,847,800
17 Apr 13	17.91000 -0.60	18.35	17.51	18.26	3,155,300
16 Apr 13	18.51000 +0.46	18.85	18.19	18.48	4,439,100
15 Apr 13	18.05000 -1.64	19.50	17.83	19.48	7,721,300
12 Apr 13	19.69000 -0.44	20.31	19.68	19.99	2,087,500
11 Apr 13	20.13000 +0.13	20.52	19.96	20.00	2,152,500
10 Apr 13	20.00000 -0.52	20.74	19.84	20.60	3,847,900
09 Apr 13	20.52000 -0.06	20.77	20.28	20.74	1,351,700
08 Apr 13	20.58000 -0.12	20.80	20.16	20.72	2,400,600
05 Apr 13	20.70000 +0.62	21.25	19.26	19.63	5,416,000
04 Apr 13	20.08000 +0.32	20.23	19.71	19.76	1,708,700
03 Apr 13	19.76000 -0.84	20.66	19.65	20.61	3,292,800
02 Apr 13	20.60000 -0.22	21.24	20.56	20.97	1,463,700
01 Apr 13	20.82000 -0.78	21.70	20.68	21.53	2,282,000
28 Mar 13	21.60000 +0.14	21.81	21.42	21.53	1,297,000
27 Mar 13	21.46000 -0.05	21.54	20.93	21.32	1,328,100
26 Mar 13	21.51000 -0.09	21.81	21.35	21.70	1,128,400
25 Mar 13	21.60000 -0.34	22.46	21.29	21.99	1,767,300
22 Mar 13	21.94000 -0.07	22.17	21.77	22.07	872,900
21 Mar 13	22.01000 -0.15	22.55	21.90	22.03	2,042,300
20 Mar 13	22.16000 +0.62	22.17	21.76	21.76	1,713,000
19 Mar 13	21.54000 -0.11	21.88	21.13	21.67	2,104,600
18 Mar 13	21.65000 -0.04	21.92	21.24	21.29	1,987,800
15 Mar 13	21.69000 -0.21	22.19	21.67	21.87	3,181,300
14 Mar 13	21.90000 +0.34	21.95	21.50	21.68	1,631,100
13 Mar 13	21.56000 -0.10	21.70	21.39	21.62	1,692,200
12 Mar 13	21.66000 -0.52	22.24	21.52	22.08	1,752,700
11 Mar 13	22.18000 +0.12	22.30	21.74	22.04	1,628,900
08 Mar 13	22.06000 +0.31	22.12	21.61	21.84	1,467,100
07 Mar 13	21.75000 +0.34	21.81	21.18	21.37	1,536,500
06 Mar 13	21.41000 -0.39	21.93	21.33	21.91	1,514,500
05 Mar 13	21.80000 +0.20	22.04	21.62	21.77	1,687,600
04 Mar 13	21.60000 +0.29	21.73	21.09	21.15	1,759,100
01 Mar 13	21.31000 +0.34	21.51	20.32	20.74	2,466,100
28 Feb 13	20.97000 -0.01	21.25	20.89	20.99	2,147,300
27 Feb 13	20.98000 +0.28	21.05	20.68	20.70	2,441,200
26 Feb 13	20.70000 +0.68	20.80	20.02	20.19	3,236,600
25 Feb 13	20.02000 -1.26	21.41	20.00	21.37	2,888,700
22 Feb 13	21.28000 +0.74	21.42	20.72	20.77	1,855,200
21 Feb 13	20.54000 -0.03	21.11	20.28	20.47	2,728,400
20 Feb 13	20.57000 -1.33	22.00	20.56	21.82	5,453,500
19 Feb 13	21.90000 +0.11	22.13	21.39	21.76	2,399,800
15 Feb 13	21.79000 +0.48	22.00	21.34	21.34	2,111,300
14 Feb 13	21.31000 -0.30	21.66	21.26	21.55	1,427,400
13 Feb 13	21.61000 +0.16	21.75	21.30	21.45	2,179,900
12 Feb 13	21.45000 +0.24	21.74	20.89	21.10	2,649,600
11 Feb 13	21.21000 +0.76	21.37	20.37	20.44	3,365,400
08 Feb 13	20.45000 -0.04	20.60	19.68	19.70	3,833,800
07 Feb 13	20.49000 +0.25	20.62	19.79	20.24	5,170,900
06 Feb 13	20.24000 -0.11	20.48	20.14	20.27	3,021,800
05 Feb 13	20.35000 +0.39	20.47	20.00	20.20	3,057,200
04 Feb 13	19.96000 +0.17	20.25	19.68	19.68	2,838,200
01 Feb 13	19.79000 +0.36	20.14	19.74	20.01	3,229,900
31 Jan 13	19.43000 -0.07	19.77	19.13	19.39	3,348,000
30 Jan 13	19.50000 -1.18	20.69	19.34	20.62	4,084,800
29 Jan 13	20.68000 +0.28	20.83	20.21	20.32	3,350,800
28 Jan 13	20.40000 -0.50	21.05	20.21	20.94	2,126,000
25 Jan 13	20.90000 +0.04	21.12	20.67	21.00	3,118,800
24 Jan 13	20.86000 -0.17	21.60	20.80	21.12	3,155,000
23 Jan 13	21.03000 -0.07	21.25	20.98	21.09	1,728,700
22 Jan 13	21.10000 +0.10	21.11	20.70	21.00	2,106,500
18 Jan 13	21.00000 +0.26	21.01	20.64	20.68	2,320,200
17 Jan 13	20.74000 +0.62	20.95	20.27	20.30	2,083,700
16 Jan 13	20.12000 -0.16	20.34	19.92	20.26	2,241,600
15 Jan 13	20.28000 +0.06	20.74	20.00	20.10	2,172,800
14 Jan 13	20.22000 -0.53	20.57	20.13	20.53	2,527,500
11 Jan 13	20.75000 +0.04	20.85	20.48	20.78	1,417,300
10 Jan 13	20.71000 -0.32	21.15	20.42	21.15	1,771,600
09 Jan 13	21.03000 +0.08	21.39	20.92	20.97	3,208,000
08 Jan 13	20.95000 +0.64	20.95	20.22	20.32	2,242,700
07 Jan 13	20.31000 -0.14	20.41	20.00	20.26	1,944,400
04 Jan 13	20.45000 +0.38	20.56	20.08	20.23	1,924,200
03 Jan 13	20.07000 +0.37	20.30	19.51	19.69	2,656,700
02 Jan 13	19.70000 +0.38	20.07	18.93	20.06	4,692,400
31 Dec 12	19.32000 +0.76	19.34	18.46	18.49	2,628,500
28 Dec 12	18.56000 -0.15	18.72	18.38	18.53	1,240,100
27 Dec 12	18.71000 +0.11	18.82	18.29	18.66	1,070,900
26 Dec 12	18.60000 -0.31	18.98	18.54	18.91	1,048,300
24 Dec 12	18.91000 +0.01	19.08	18.68	18.78	850,400
21 Dec 12	18.90000 +0.23	18.96	18.26	18.42	4,143,000
20 Dec 12	18.67000 +0.11	18.88	18.40	18.55	1,933,100
19 Dec 12	18.56000 +0.17	18.74	18.23	18.40	2,401,900
18 Dec 12	18.39000 +0.70	18.40	17.62	17.71	2,896,000
17 Dec 12	17.69000 +0.15	17.75	17.31	17.59	1,858,900
14 Dec 12	17.54000 +0.37	17.57	17.12	17.16	1,944,300
13 Dec 12	17.17000 -0.34	17.65	17.17	17.54	1,920,900
12 Dec 12	17.51000 -0.16	17.76	17.43	17.76	1,975,300
11 Dec 12	17.67000 +0.08	17.97	17.56	17.70	1,965,000
10 Dec 12	17.59000 +0.35	17.68	17.18	17.26	1,645,700
07 Dec 12	17.24000 +0.14	17.46	16.90	17.11	2,260,800
06 Dec 12	17.10000 +0.12	17.20	16.68	17.00	1,942,800
05 Dec 12	16.98000 -0.38	17.46	16.83	17.41	2,424,700
04 Dec 12	17.36000 +0.12	17.47	17.17	17.32	1,633,800
03 Dec 12	17.24000 -0.18	17.66	17.17	17.55	2,282,600
30 Nov 12	17.42000 +0.04	17.56	17.10	17.42	3,330,600
29 Nov 12	17.38000 +0.13	17.66	17.11	17.41	1,870,800
28 Nov 12	17.25000 +0.22	17.31	16.75	16.98	2,348,600
27 Nov 12	17.03000 -0.58	17.56	16.94	17.56	3,367,400
26 Nov 12	17.61000 -0.16	17.84	17.43	17.63	1,714,000
23 Nov 12	17.77000 +0.54	17.77	17.32	17.41	1,018,800
21 Nov 12	17.23000 +0.30	17.52	16.95	16.96	3,084,100
20 Nov 12	16.93000 +0.38	16.99	16.48	16.55	2,021,100
19 Nov 12	16.55000 +0.71	16.74	16.10	16.19	2,986,100
16 Nov 12	15.84000 +0.78	15.90	15.03	15.19	3,126,000
15 Nov 12	15.06000 -0.55	15.58	14.72	15.55	5,323,800
14 Nov 12	15.61000 -0.48	16.20	15.46	16.14	2,913,100
13 Nov 12	16.09000 -0.02	16.29	15.91	15.99	1,540,200
12 Nov 12	16.11000 +0.03	17.57	15.89	16.45	1,166,400
09 Nov 12	16.08000 +0.27	16.20	15.54	15.68	2,344,000
08 Nov 12	15.81000 -0.17	16.20	15.73	15.94	1,702,800
07 Nov 12	15.98000 +0.28	16.44	15.33	15.51	4,372,200
06 Nov 12	15.70000 -0.35	16.50	15.07	16.01	6,674,900
05 Nov 12	16.05000 +0.14	16.18	15.69	15.86	2,458,600
02 Nov 12	15.91000 -0.35	16.35	15.79	16.35	2,786,600
01 Nov 12	16.26000 +0.47	16.30	15.57	15.81	3,105,400
31 Oct 12	15.79000 +0.25	16.25	15.71	16.05	3,592,300
26 Oct 12	15.54000 +0.19	15.62	15.03	15.28	2,734,800
25 Oct 12	15.35000 -0.38	16.73	14.99	15.96	4,157,500
24 Oct 12	15.73000 +0.43	15.80	15.32	15.37	4,484,100
23 Oct 12	15.30000 -0.16	15.56	14.91	15.09	2,205,500
22 Oct 12	15.46000 -0.20	15.80	15.30	15.70	2,100,100
19 Oct 12	15.66000 -0.05	15.85	15.39	15.55	2,901,300
18 Oct 12	15.71000 +0.26	16.03	15.24	15.38	3,051,000
17 Oct 12	15.45000 +0.76	15.64	15.25	15.32	5,142,200
16 Oct 12	14.69000 +0.34	14.70	14.37	14.45	2,953,500
15 Oct 12	14.35000 +0.35	14.63	14.17	14.46	4,915,700
12 Oct 12	14.00000 +0.33	14.01	13.50	13.69	3,275,500
11 Oct 12	13.67000 +0.17	13.91	13.52	13.68	2,670,600
10 Oct 12	13.50000 +0.26	13.59	13.14	13.22	2,971,300
09 Oct 12	13.24000 -0.24	13.53	13.22	13.40	2,579,800
08 Oct 12	13.48000 -0.13	13.57	13.24	13.45	2,608,500
05 Oct 12	13.61000 +0.41	13.78	13.19	13.30	5,982,800
04 Oct 12	13.20000 +0.41	13.20	12.81	12.91	3,229,000
03 Oct 12	12.79000 -0.21	13.14	12.69	12.92	5,034,500
02 Oct 12	13.00000 +0.32	13.17	12.72	12.72	3,764,200
01 Oct 12	12.68000 +0.18	13.08	12.50	12.62	4,939,000
28 Sep 12	12.50000 -0.56	13.13	12.48	12.92	4,797,100
27 Sep 12	13.06000 +0.44	13.10	12.62	12.74	4,223,600
26 Sep 12	12.62000 -0.64	13.20	12.19	13.20	8,489,800
25 Sep 12	13.26000 -0.63	14.03	13.24	13.98	4,068,100
24 Sep 12	13.89000 +0.09	14.28	13.73	13.84	3,268,900
21 Sep 12	13.80000 +0.06	14.39	13.76	13.91	5,830,100
20 Sep 12	13.74000 -0.07	13.86	13.44	13.67	5,218,500
19 Sep 12	13.81000 +0.32	13.86	13.37	13.56	4,203,700
18 Sep 12	13.49000 -0.87	14.54	13.11	14.28	8,375,000
17 Sep 12	14.36000 -0.53	14.82	14.16	14.82	3,561,500
14 Sep 12	14.89000 +0.29	15.50	14.60	14.67	4,976,600
13 Sep 12	14.60000 +0.37	14.88	14.06	14.21	3,917,000
12 Sep 12	14.23000 +0.06	14.25	13.94	14.17	3,911,700
11 Sep 12	14.17000 +0.04	14.34	13.70	13.82	4,539,900
10 Sep 12	14.13000 -0.14	14.34	13.98	14.18	3,096,500
07 Sep 12	14.27000 +0.24	14.34	13.99	14.09	5,214,600
06 Sep 12	14.03000 +0.38	14.19	13.70	13.75	4,265,700
05 Sep 12	13.65000 -0.28	13.85	13.63	13.81	3,820,500
04 Sep 12	13.93000 +0.51	14.10	13.40	13.49	3,498,700
31 Aug 12	13.42000 +0.13	13.49	13.14	13.47	2,890,700
30 Aug 12	13.29000 +0.01	13.40	13.10	13.29	3,114,700
29 Aug 12	13.28000 -0.16	13.50	13.19	13.50	2,903,400
28 Aug 12	13.44000 -0.17	13.76	13.43	13.55	2,556,000
27 Aug 12	13.61000 +0.06	13.72	13.43	13.62	2,595,500
24 Aug 12	13.55000 +0.39	13.61	13.03	13.09	3,137,500
23 Aug 12	13.16000 -0.11	13.34	13.05	13.25	2,296,400
22 Aug 12	13.27000 +0.15	13.29	13.03	13.10	3,150,200
21 Aug 12	13.12000 -0.07	13.59	13.05	13.30	2,832,500
20 Aug 12	13.19000 -0.28	13.48	13.02	13.48	2,764,300
17 Aug 12	13.47000 +0.42	13.60	12.97	13.05	3,534,900
16 Aug 12	13.05000 +0.32	13.07	12.68	12.76	3,563,500
15 Aug 12	12.73000 +0.22	12.77	12.41	12.52	2,580,100
14 Aug 12	12.51000 -0.05	12.59	12.37	12.59	2,983,900
13 Aug 12	12.56000 +0.56	12.61	11.95	11.95	6,264,600
10 Aug 12	12.00000 +0.10	12.02	11.71	11.85	2,529,000
09 Aug 12	11.90000 +0.15	12.13	11.62	11.71	3,538,400
08 Aug 12	11.75000 -0.06	11.93	11.51	11.72	2,555,700
07 Aug 12	11.81000 +0.39	11.84	11.42	11.50	4,088,100
06 Aug 12	11.42000 +0.22	11.50	11.25	11.25	2,884,700
03 Aug 12	11.20000 +0.53	11.25	10.89	10.89	4,509,800
02 Aug 12	10.67000 +0.30	10.73	10.10	10.28	2,954,800
01 Aug 12	10.37000 +0.05	10.73	10.35	10.47	3,255,500
31 Jul 12	10.32000 -0.69	10.81	9.87	10.35	8,784,200
30 Jul 12	11.01000 -0.07	11.15	10.80	11.08	4,029,500
27 Jul 12	11.08000 +0.46	11.22	10.60	10.70	3,244,100
26 Jul 12	10.62000 +0.22	10.84	10.41	10.62	2,778,300
25 Jul 12	10.40000 -0.19	10.94	10.20	10.70	4,463,700
24 Jul 12	10.59000 -0.01	10.70	10.34	10.60	4,212,400
23 Jul 12	10.60000 -0.27	10.69	10.45	10.56	3,737,100
20 Jul 12	10.87000 +0.18	10.97	10.43	10.62	2,933,700
19 Jul 12	10.69000 -0.69	11.45	10.54	11.45	5,989,700
18 Jul 12	11.38000 -0.13	11.75	11.26	11.51	3,201,800
17 Jul 12	11.51000 +0.19	11.65	11.25	11.38	2,646,200
16 Jul 12	11.32000 +0.14	11.61	11.07	11.20	3,084,700
13 Jul 12	11.18000 +0.12	11.45	11.00	11.08	3,313,700
12 Jul 12	11.06000 +0.20	11.21	10.57	10.71	3,076,700
11 Jul 12	10.86000 +0.20	10.94	10.65	10.70	3,242,300
10 Jul 12	10.66000 -0.56	11.33	10.47	10.96	4,162,700
09 Jul 12	11.22000 -0.18	11.42	11.08	11.33	2,080,700
06 Jul 12	11.40000 +0.04	11.44	11.15	11.19	2,587,900
05 Jul 12	11.36000 +0.23	11.43	11.03	11.11	2,746,600
03 Jul 12	11.13000 +0.18	11.23	10.96	11.04	1,999,400
02 Jul 12	10.95000 +0.07	10.97	10.75	10.88	2,871,200
29 Jun 12	10.88000 +0.33	10.99	10.76	10.84	4,906,500
28 Jun 12	10.55000 -0.07	10.66	10.28	10.47	2,382,000
27 Jun 12	10.62000 +0.07	10.86	10.49	10.65	3,686,400
26 Jun 12	10.55000 +0.30	10.65	10.21	10.27	3,402,200
25 Jun 12	10.25000 -0.20	10.29	9.97	10.20	2,840,300
22 Jun 12	10.45000 +0.19	10.45	10.19	10.33	3,872,400
21 Jun 12	10.26000 -0.28	10.54	10.03	10.53	5,194,300
20 Jun 12	10.54000 -0.16	10.89	10.39	10.73	5,097,800
19 Jun 12	10.70000 +0.69	10.79	10.08	10.08	10,250,700
18 Jun 12	10.01000 +0.20	10.03	9.55	9.71	3,172,700
15 Jun 12	9.81000 +0.13	9.81	9.66	9.75	3,256,300
14 Jun 12	9.68000 +0.29	9.72	9.21	9.37	2,895,400
13 Jun 12	9.39000 -0.28	9.85	9.34	9.65	3,865,500
12 Jun 12	9.67000 +0.18	9.68	9.38	9.55	3,339,400
11 Jun 12	9.49000 -0.08	9.89	9.46	9.77	3,883,500
08 Jun 12	9.57000 +0.20	9.77	9.14	9.36	5,413,800
07 Jun 12	9.37000 +0.10	9.81	9.30	9.48	3,307,400
06 Jun 12	9.27000 +0.43	9.30	9.08	9.11	2,586,000
05 Jun 12	8.84000 +0.28	8.86	8.46	8.46	3,366,500
04 Jun 12	8.56000 -0.36	8.98	8.49	8.92	4,921,100
01 Jun 12	8.92000 -0.50	9.14	8.79	9.10	4,320,700
31 May 12	9.42000 -0.09	9.58	9.19	9.49	4,615,800
30 May 12	9.51000 -0.47	9.79	9.42	9.79	2,098,500
29 May 12	9.98000 +0.40	9.99	9.72	9.77	4,197,300
25 May 12	9.58000 -0.05	9.69	9.40	9.66	1,963,600
24 May 12	9.63000 +0.15	9.66	9.28	9.58	2,341,000
23 May 12	9.48000 +0.24	9.50	9.01	9.11	2,877,400
22 May 12	9.24000 -0.04	9.48	9.14	9.33	2,546,300
21 May 12	9.28000 +0.45	9.30	8.76	8.86	1,774,900
18 May 12	8.83000 +0.29	8.90	8.36	8.54	4,764,100
17 May 12	8.54000 -0.73	9.29	8.53	9.29	5,616,500
16 May 12	9.27000 -0.41	9.79	9.21	9.71	3,492,700
15 May 12	9.68000 +0.26	9.90	9.34	9.45	4,515,900
14 May 12	9.42000 -0.12	9.63	9.28	9.62	2,156,900
11 May 12	9.54000 +0.11	9.65	9.28	9.30	2,673,200
10 May 12	9.43000 +0.04	9.68	9.30	9.53	2,200,800
09 May 12	9.39000 -0.15	9.49	9.17	9.37	4,065,800
08 May 12	9.54000 +0.05	9.85	9.21	9.58	4,283,200
07 May 12	9.49000 +0.53	9.69	8.83	8.93	5,276,500
04 May 12	8.96000 -0.11	9.09	8.81	8.97	2,860,300
03 May 12	9.07000 -0.21	9.32	8.87	9.31	1,911,200
02 May 12	9.28000 +0.22	9.44	8.90	8.94	4,291,400
01 May 12	9.06000 +0.01	9.33	8.95	9.05	1,822,900
30 Apr 12	9.05000 -0.06	9.10	8.73	9.06	2,123,500
27 Apr 12	9.11000 +0.28	9.13	8.70	8.88	2,517,000
26 Apr 12	8.83000 +0.26	8.96	8.45	8.56	3,255,800
25 Apr 12	8.57000 +0.27	8.67	8.41	8.45	2,138,400
24 Apr 12	8.30000 +0.26	8.33	7.93	8.04	1,938,300
23 Apr 12	8.04000 -0.14	8.06	7.81	7.96	2,405,900
20 Apr 12	8.18000 +0.02	8.38	8.17	8.27	2,260,400
19 Apr 12	8.16000 -0.01	8.32	8.03	8.19	1,876,100
18 Apr 12	8.17000 -0.20	8.32	8.07	8.32	2,824,400
17 Apr 12	8.37000 +0.07	8.48	8.32	8.39	2,080,900
16 Apr 12	8.30000 -0.14	8.56	8.14	8.53	3,482,700
13 Apr 12	8.44000 -0.29	8.70	8.41	8.69	2,735,100
12 Apr 12	8.73000 +0.32	8.89	8.37	8.41	3,969,500
11 Apr 12	8.41000 +0.28	8.58	8.27	8.28	3,793,200
10 Apr 12	8.13000 -0.68	8.90	8.10	8.81	4,836,500
09 Apr 12	8.81000 -0.17	8.87	8.72	8.77	2,102,200
05 Apr 12	8.98000 -0.07	9.08	8.89	8.98	1,980,600
04 Apr 12	9.05000 -0.18	9.14	8.83	9.06	3,223,600
03 Apr 12	9.23000 -0.05	9.44	9.14	9.28	2,551,300
02 Apr 12	9.28000 -0.07	9.43	9.21	9.35	4,048,200
30 Mar 12	9.35000 -0.22	9.74	9.32	9.72	1,005,322
29 Mar 12	9.57000 -0.17	9.70	9.24	9.62	863,132
28 Mar 12	9.74000 -0.23	10.01	9.51	10.01	2,675,700
27 Mar 12	9.97000 +0.16	10.17	9.90	9.90	4,397,100
26 Mar 12	9.81000 +0.41	9.88	9.52	9.57	4,232,000
23 Mar 12	9.40000 -0.33	9.66	9.14	9.65	6,265,300
22 Mar 12	9.73000 -0.04	9.76	9.49	9.67	2,246,400
21 Mar 12	9.77000 -0.03	10.10	9.74	9.87	4,009,100
20 Mar 12	9.80000 -0.32	9.99	9.64	9.99	3,273,600
19 Mar 12	10.12000 +0.19	10.18	9.80	9.93	5,604,100
16 Mar 12	9.93000 +0.21	10.14	9.68	9.73	6,810,900
15 Mar 12	9.72000 +0.35	9.84	9.17	9.24	3,471,500
14 Mar 12	9.37000 -0.16	9.60	9.24	9.50	3,583,900
13 Mar 12	9.53000 +0.63	9.55	8.90	8.99	6,019,200
12 Mar 12	8.90000 +0.27	8.96	8.51	8.66	3,934,800
09 Mar 12	8.63000 +0.36	8.77	8.25	8.25	3,069,300
08 Mar 12	8.27000 +0.35	8.31	8.00	8.03	3,023,200
07 Mar 12	7.92000 +0.01	7.94	7.73	7.92	2,254,300
06 Mar 12	7.91000 -0.19	8.00	7.78	7.98	2,940,000
05 Mar 12	8.10000 +0.10	8.26	7.96	7.96	2,828,500
02 Mar 12	8.00000 -0.06	8.21	7.95	8.01	3,144,000
01 Mar 12	8.06000 -0.11	8.35	8.02	8.27	2,106,200
29 Feb 12	8.17000 -0.09	8.48	8.09	8.28	3,111,600
28 Feb 12	8.26000 +0.12	8.32	8.09	8.10	2,088,000
27 Feb 12	8.14000 +0.24	8.19	7.73	7.81	2,143,500
24 Feb 12	7.90000 +0.22	7.93	7.67	7.71	1,814,700
23 Feb 12	7.68000 -0.10	7.99	7.67	7.78	6,419,400
22 Feb 12	7.78000 -0.15	7.95	7.73	7.90	3,389,900
21 Feb 12	7.93000 -0.14	8.19	7.86	8.15	2,804,600
17 Feb 12	8.07000 -0.03	8.15	7.91	8.11	2,333,800
16 Feb 12	8.10000 +0.19	8.24	7.66	7.88	8,161,700
15 Feb 12	7.91000 -0.07	8.07	7.89	8.04	2,343,000
14 Feb 12	7.98000 -0.14	8.11	7.84	8.05	2,745,700
13 Feb 12	8.12000 +0.06	8.25	7.99	8.17	2,734,200
10 Feb 12	8.06000 -0.20	8.25	8.04	8.07	2,607,700
09 Feb 12	8.26000 +0.22	8.27	7.84	8.06	6,091,100
08 Feb 12	8.04000 -0.22	8.12	7.76	8.08	10,601,000
07 Feb 12	8.26000 -0.62	8.74	8.26	8.52	5,321,900
06 Feb 12	8.88000 -0.09	9.02	8.75	8.93	1,984,800
03 Feb 12	8.97000 +0.13	9.27	8.93	9.02	3,285,100
02 Feb 12	8.84000 +0.25	8.89	8.60	8.63	1,981,700
01 Feb 12	8.59000 +0.07	8.88	8.51	8.62	3,025,600
31 Jan 12	8.52000 -0.58	9.31	8.46	9.19	4,506,200
30 Jan 12	9.10000 +0.04	9.24	8.87	8.95	2,143,500
27 Jan 12	9.06000 -0.16	9.26	9.04	9.14	2,299,100
26 Jan 12	9.22000 -0.11	9.42	9.12	9.42	1,642,900
25 Jan 12	9.33000 -0.07	9.47	9.18	9.38	1,910,200
24 Jan 12	9.40000 +0.05	9.43	9.13	9.28	1,413,900
23 Jan 12	9.35000 +0.13	9.43	9.05	9.18	2,687,400
20 Jan 12	9.22000 -0.26	9.50	9.11	9.47	2,643,100
19 Jan 12	9.48000 +0.46	9.70	9.00	9.04	5,354,900
18 Jan 12	9.02000 +0.52	9.05	8.46	8.49	2,641,100
17 Jan 12	8.50000 -0.27	9.01	8.48	8.92	1,769,200
13 Jan 12	8.77000 +0.04	8.78	8.37	8.53	1,925,400
12 Jan 12	8.73000 +0.07	8.76	8.51	8.70	1,113,000
11 Jan 12	8.66000 +0.53	8.79	8.06	8.07	2,926,800
10 Jan 12	8.13000 +0.04	8.32	8.05	8.23	2,576,200
09 Jan 12	8.09000 -0.01	8.22	8.05	8.11	1,662,300
06 Jan 12	8.10000 -0.37	8.55	8.08	8.50	2,974,800
05 Jan 12	8.47000 +0.18	8.59	8.04	8.20	1,945,200
04 Jan 12	8.29000 +0.05	8.33	8.00	8.20	982,200
03 Jan 12	8.24000 +0.17	8.40	8.09	8.38	1,645,400
30 Dec 11	8.07000 -0.14	8.25	8.07	8.16	901,200
29 Dec 11	8.21000 +0.30	8.24	7.96	7.96	1,355,800
28 Dec 11	7.91000 -0.11	7.99	7.74	7.99	1,208,600
27 Dec 11	8.02000 -0.08	8.10	7.94	8.06	811,600
23 Dec 11	8.10000 -0.01	8.17	8.05	8.16	788,700
22 Dec 11	8.11000 +0.24	8.15	7.81	7.90	1,784,000
21 Dec 11	7.87000 +0.05	7.93	7.60	7.78	1,640,200
20 Dec 11	7.82000 +0.63	7.86	7.41	7.42	1,691,300
19 Dec 11	7.19000 -0.42	7.58	7.11	7.13	2,709,600
16 Dec 11	7.61000 +0.08	7.82	7.49	7.49	2,858,200
15 Dec 11	7.53000 +0.41	7.57	7.27	7.27	2,016,400
14 Dec 11	7.12000 -0.15	7.32	7.09	7.20	3,017,100
13 Dec 11	7.27000 -0.43	7.94	7.21	7.81	2,254,900
12 Dec 11	7.70000 -0.15	7.71	7.51	7.66	1,730,700
09 Dec 11	7.85000 +0.41	7.90	7.46	7.47	1,971,600
08 Dec 11	7.44000 -0.33	7.72	7.40	7.69	1,869,500
07 Dec 11	7.77000 +0.25	7.83	7.29	7.45	2,290,400
06 Dec 11	7.52000 -0.23	7.75	7.43	7.59	3,967,300
05 Dec 11	7.75000 -0.12	8.10	7.68	8.09	2,900,600
02 Dec 11	7.87000 -0.31	8.15	7.80	7.99	3,376,500
01 Dec 11	8.18000 +0.20	8.25	7.79	7.98	4,111,000
30 Nov 11	7.98000 +0.91	8.00	7.34	7.37	6,147,200
29 Nov 11	7.07000 +0.34	7.11	6.72	6.81	1,965,700
28 Nov 11	6.73000 +0.31	6.93	6.68	6.81	4,280,300
25 Nov 11	6.42000 -0.04	6.62	6.34	6.40	916,000
23 Nov 11	6.46000 -0.36	6.69	6.44	6.68	1,771,300
22 Nov 11	6.82000 -0.23	7.09	6.75	7.02	2,151,500
21 Nov 11	7.05000 -0.16	7.10	6.81	7.08	2,081,000
18 Nov 11	7.21000 +0.03	7.31	7.07	7.23	2,137,100
17 Nov 11	7.18000 +0.05	7.50	7.05	7.25	3,949,100
16 Nov 11	7.13000 +0.10	7.45	6.83	6.91	3,280,200
15 Nov 11	7.03000 +0.21	7.07	6.72	6.76	2,268,500
14 Nov 11	6.82000 +0.04	6.89	6.73	6.75	1,749,400
11 Nov 11	6.78000 +0.32	6.84	6.54	6.59	2,205,600
10 Nov 11	6.46000 +0.03	6.70	6.33	6.59	2,904,200
09 Nov 11	6.43000 -0.46	6.72	6.41	6.60	2,979,100
08 Nov 11	6.89000 +0.22	6.92	6.41	6.74	3,335,200
07 Nov 11	6.67000 -0.02	6.76	6.41	6.61	2,286,500
04 Nov 11	6.69000 -0.02	6.77	6.51	6.59	1,355,500
03 Nov 11	6.71000 +0.36	6.72	6.25	6.49	2,950,300
02 Nov 11	6.35000 +0.04	6.52	6.25	6.44	3,891,900
01 Nov 11	6.31000 -0.34	6.60	6.24	6.30	3,141,400
31 Oct 11	6.65000 -0.36	6.90	6.65	6.90	2,118,300
28 Oct 11	7.01000 -0.22	7.29	6.95	7.15	2,418,700
27 Oct 11	7.23000 +0.63	7.33	6.77	6.90	5,829,200
26 Oct 11	6.60000 +0.21	6.67	6.26	6.54	1,978,000
25 Oct 11	6.39000 -0.56	6.93	6.38	6.84	2,528,600
24 Oct 11	6.95000 +0.29	6.99	6.66	6.72	2,549,400
21 Oct 11	6.66000 +0.26	6.68	6.37	6.56	3,899,300
20 Oct 11	6.40000 +0.03	6.42	6.02	6.36	2,270,700
19 Oct 11	6.37000 +0.06	6.46	6.21	6.28	4,074,300
18 Oct 11	6.31000 +0.44	6.31	5.72	5.90	2,847,600
17 Oct 11	5.87000 -0.47	6.30	5.85	6.24	2,112,700
14 Oct 11	6.34000 +0.37	6.36	6.03	6.06	3,082,100
13 Oct 11	5.97000 +0.20	6.01	5.75	5.96	3,293,200
12 Oct 11	5.77000 +0.42	5.88	5.42	5.44	3,572,600
11 Oct 11	5.35000 -0.10	5.45	5.34	5.38	1,740,800
10 Oct 11	5.45000 +0.21	5.49	5.29	5.41	1,879,100
07 Oct 11	5.24000 -0.22	5.53	5.16	5.52	2,413,700
06 Oct 11	5.46000 +0.12	5.47	5.24	5.33	2,390,200
05 Oct 11	5.34000 +0.34	5.35	4.90	5.02	2,625,500
04 Oct 11	5.00000 +0.37	5.03	4.41	4.57	2,800,000
03 Oct 11	4.63000 -0.47	5.16	4.59	5.07	5,105,800
30 Sep 11	5.10000 -0.51	5.55	5.07	5.46	4,360,600
29 Sep 11	5.61000 +0.09	5.73	5.39	5.68	1,623,200
28 Sep 11	5.52000 -0.38	5.99	5.51	5.90	2,449,400
27 Sep 11	5.90000 +0.30	6.14	5.78	5.78	2,770,800
26 Sep 11	5.60000 +0.28	5.62	5.30	5.40	1,796,100
23 Sep 11	5.32000 +0.15	5.41	5.12	5.16	1,478,100
22 Sep 11	5.17000 -0.45	5.53	5.09	5.38	3,225,100
21 Sep 11	5.62000 -0.20	5.94	5.61	5.82	2,786,500
20 Sep 11	5.82000 -0.18	6.11	5.79	6.03	1,945,000
19 Sep 11	6.00000 -0.16	6.10	5.88	5.95	1,678,000
16 Sep 11	6.16000 +0.04	6.22	6.09	6.18	1,610,000
15 Sep 11	6.12000 -0.01	6.20	5.97	6.20	2,675,300
14 Sep 11	6.13000 +0.07	6.20	5.95	6.14	2,909,800
13 Sep 11	6.06000 +0.12	6.14	5.88	5.94	1,618,500
12 Sep 11	5.94000 -0.04	6.03	5.76	5.88	1,638,600
09 Sep 11	5.98000 -0.30	6.21	5.90	6.16	1,937,200
08 Sep 11	6.28000 -0.17	6.59	6.24	6.40	1,695,200
07 Sep 11	6.45000 +0.35	6.52	6.20	6.24	1,757,000
06 Sep 11	6.10000 +0.06	6.12	5.79	5.80	2,209,700
02 Sep 11	6.04000 -0.40	6.27	6.01	6.24	1,788,300
01 Sep 11	6.44000 -0.23	6.74	6.40	6.69	2,062,900
31 Aug 11	6.67000 +0.02	6.88	6.59	6.72	1,949,300
30 Aug 11	6.65000 -0.06	6.80	6.50	6.66	2,465,900
29 Aug 11	6.71000 +0.34	6.71	6.44	6.46	1,927,000
26 Aug 11	6.37000 +0.34	6.39	5.85	5.98	1,901,100
25 Aug 11	6.03000 -0.14	6.39	5.98	6.24	1,864,500
24 Aug 11	6.17000 +0.21	6.18	5.91	5.92	2,269,500
23 Aug 11	5.96000 +0.26	5.98	5.58	5.74	2,181,200
22 Aug 11	5.70000 -0.19	6.18	5.66	6.11	3,864,500
19 Aug 11	5.89000 -0.16	6.14	5.84	5.96	2,439,000
18 Aug 11	6.05000 -0.56	6.44	5.98	6.44	3,131,700
17 Aug 11	6.61000 -0.22	6.91	6.55	6.90	3,867,800
16 Aug 11	6.83000 -0.02	6.96	6.65	6.82	4,486,700
15 Aug 11	6.85000 +0.24	6.85	6.65	6.70	1,688,700
12 Aug 11	6.61000 +0.13	6.65	6.40	6.58	2,811,700
11 Aug 11	6.48000 +0.51	6.57	5.96	6.02	3,774,700
10 Aug 11	5.97000 -0.34	6.30	5.97	6.24	3,790,100
09 Aug 11	6.31000 +0.28	6.31	5.76	6.20	4,254,300
08 Aug 11	6.03000 -0.51	6.40	5.81	6.20	9,881,000
05 Aug 11	6.54000 -0.02	6.82	6.42	6.66	4,764,400
04 Aug 11	6.56000 -0.51	6.95	6.55	6.93	3,858,200
03 Aug 11	7.07000 +0.04	7.15	6.87	7.00	2,860,400
02 Aug 11	7.03000 -0.23	7.35	7.01	7.20	3,346,000
01 Aug 11	7.26000 -0.49	7.82	7.20	7.79	5,186,900
29 Jul 11	7.75000 +0.10	7.80	7.27	7.41	3,859,300
28 Jul 11	7.65000 -0.05	7.93	7.64	7.68	2,100,000
27 Jul 11	7.70000 -0.32	7.98	7.66	7.98	2,913,200
26 Jul 11	8.02000 -0.04	8.10	7.98	8.06	1,374,400
25 Jul 11	8.06000 -0.13	8.24	8.01	8.05	1,691,700
22 Jul 11	8.19000 -0.04	8.25	8.08	8.23	1,183,900
21 Jul 11	8.23000 +0.07	8.30	8.16	8.23	1,695,300
20 Jul 11	8.16000 -0.07	8.30	8.15	8.28	1,243,900
19 Jul 11	8.23000 +0.24	8.25	8.11	8.14	2,230,400
18 Jul 11	7.99000 -0.11	8.13	7.91	8.03	3,424,400
15 Jul 11	8.10000 -0.09	8.25	8.09	8.16	1,758,200
14 Jul 11	8.19000 -0.13	8.45	8.17	8.34	3,257,000
13 Jul 11	8.32000 +0.08	8.51	8.26	8.31	1,814,700
12 Jul 11	8.24000 -0.03	8.31	8.16	8.20	2,267,400
11 Jul 11	8.27000 -0.23	8.41	8.23	8.31	1,859,300
08 Jul 11	8.50000 +0.00	8.52	8.28	8.37	2,920,200
07 Jul 11	8.50000 +0.14	8.56	8.40	8.46	2,120,500
06 Jul 11	8.36000 +0.00	8.40	8.25	8.35	1,441,200
05 Jul 11	8.36000 -0.02	8.45	8.20	8.38	2,479,100
01 Jul 11	8.38000 +0.24	8.41	8.12	8.15	1,884,100
30 Jun 11	8.14000 +0.11	8.24	7.94	8.02	1,975,500
29 Jun 11	8.03000 -0.01	8.12	7.95	8.12	2,155,200
28 Jun 11	8.04000 +0.02	8.12	7.95	8.04	2,485,800
27 Jun 11	8.02000 -0.12	8.30	8.00	8.11	3,902,200
24 Jun 11	8.14000 +0.07	8.18	8.02	8.11	2,457,200
23 Jun 11	8.07000 +0.05	8.09	7.83	7.88	2,321,900
22 Jun 11	8.02000 +0.01	8.19	7.95	7.95	2,937,300
21 Jun 11	8.01000 +0.31	8.03	7.73	7.82	2,641,500
20 Jun 11	7.70000 +0.17	7.77	7.43	7.51	1,613,800
17 Jun 11	7.53000 +0.10	7.59	7.44	7.56	2,245,800
16 Jun 11	7.43000 +0.06	7.61	7.29	7.40	2,199,800
15 Jun 11	7.37000 -0.26	7.58	7.26	7.53	1,909,400
14 Jun 11	7.63000 +0.38	7.67	7.36	7.36	2,206,100
13 Jun 11	7.25000 -0.09	7.43	7.17	7.34	1,420,900
10 Jun 11	7.34000 -0.09	7.43	7.16	7.37	2,315,700
09 Jun 11	7.43000 +0.07	7.48	7.30	7.37	1,866,500
08 Jun 11	7.36000 -0.14	7.53	7.32	7.51	2,523,200
07 Jun 11	7.50000 -0.01	7.85	7.50	7.80	2,892,600
06 Jun 11	7.51000 -0.42	7.85	7.49	7.73	3,278,400
03 Jun 11	7.93000 -0.07	7.97	7.79	7.84	1,922,700
02 Jun 11	8.00000 -0.01	8.15	7.90	8.01	1,399,500
01 Jun 11	8.01000 -0.37	8.38	7.99	8.35	2,371,300
31 May 11	8.38000 +0.18	8.38	8.20	8.28	1,959,700
27 May 11	8.20000 -0.02	8.30	8.13	8.26	1,295,100
26 May 11	8.22000 +0.02	8.25	7.98	8.15	1,629,700
25 May 11	8.20000 +0.31	8.23	7.81	7.81	2,302,800
24 May 11	7.89000 -0.02	8.12	7.89	7.92	1,986,900
23 May 11	7.91000 -0.18	8.05	7.88	7.93	1,807,700
20 May 11	8.09000 -0.21	8.30	8.04	8.23	2,129,600
19 May 11	8.30000 +0.06	8.33	8.17	8.32	2,352,300
18 May 11	8.24000 +0.14	8.29	8.09	8.15	2,064,100
17 May 11	8.10000 -0.25	8.38	8.04	8.29	2,601,100
16 May 11	8.35000 -0.15	8.61	8.33	8.46	1,669,800
13 May 11	8.50000 -0.18	8.72	8.45	8.70	1,645,800
12 May 11	8.68000 -0.03	8.80	8.54	8.61	1,923,400
11 May 11	8.71000 -0.08	8.78	8.51	8.73	3,014,800
10 May 11	8.79000 +0.08	8.84	8.60	8.84	3,988,200
09 May 11	8.71000 -0.17	8.85	8.49	8.74	2,653,000
06 May 11	8.88000 -0.04	9.11	8.84	9.10	2,069,100
05 May 11	8.92000 +0.02	9.00	8.68	8.74	1,816,100
04 May 11	8.90000 +0.03	9.00	8.56	8.90	4,047,100
03 May 11	8.87000 -0.13	9.10	8.78	8.98	2,334,400
02 May 11	9.00000 -0.30	9.41	8.99	9.38	1,952,100
29 Apr 11	9.30000 +0.06	9.41	9.10	9.28	1,121,300
28 Apr 11	9.24000 +0.02	9.39	9.18	9.23	1,923,900
27 Apr 11	9.22000 +0.08	9.25	8.99	9.12	1,297,100
26 Apr 11	9.14000 -0.20	9.46	9.11	9.40	2,597,900
25 Apr 11	9.34000 -0.12	9.55	9.30	9.36	1,413,900
21 Apr 11	9.46000 +0.10	9.48	9.26	9.48	1,009,000
20 Apr 11	9.36000 +0.41	9.48	9.04	9.16	2,853,500
19 Apr 11	8.95000 -0.04	9.05	8.77	9.01	2,436,900
18 Apr 11	8.99000 -0.31	9.13	8.88	9.10	2,792,000
15 Apr 11	9.30000 +0.19	9.34	9.02	9.13	3,051,500
14 Apr 11	9.11000 +0.06	9.14	8.84	8.97	2,159,600
13 Apr 11	9.05000 -0.20	9.37	8.83	9.35	3,619,500
12 Apr 11	9.25000 -0.14	9.34	9.03	9.28	3,970,100
11 Apr 11	9.39000 -0.20	9.66	9.36	9.57	1,564,700
08 Apr 11	9.59000 -0.11	9.88	9.52	9.75	1,587,600
07 Apr 11	9.70000 -0.14	9.89	9.66	9.83	1,940,200
06 Apr 11	9.84000 -0.50	10.14	9.81	10.12	4,640,900
05 Apr 11	10.34000 +0.18	10.51	10.15	10.16	1,696,200
04 Apr 11	10.16000 -0.50	10.80	10.14	10.67	4,156,300
01 Apr 11	10.66000 +0.16	10.91	10.50	10.61	2,302,500
31 Mar 11	10.50000 +0.20	10.55	10.27	10.29	1,464,000
30 Mar 11	10.30000 +0.07	10.38	10.20	10.28	1,304,400
29 Mar 11	10.23000 +0.12	10.28	10.00	10.14	1,245,400
28 Mar 11	10.11000 -0.04	10.32	10.09	10.23	1,024,300
25 Mar 11	10.15000 +0.11	10.30	9.99	10.12	840,600
24 Mar 11	10.04000 +0.00	10.21	9.88	10.15	1,140,200
23 Mar 11	10.04000 -0.02	10.16	9.80	10.04	1,555,000
22 Mar 11	10.06000 -0.07	10.22	10.01	10.15	1,272,000
21 Mar 11	10.13000 +0.33	10.24	9.87	9.96	2,648,900
18 Mar 11	9.80000 +0.27	10.04	9.61	9.79	4,683,900
17 Mar 11	9.53000 -0.09	9.92	9.52	9.89	2,474,600
16 Mar 11	9.62000 -0.37	10.06	9.52	10.02	2,834,300
15 Mar 11	9.99000 -0.23	10.14	9.58	9.72	2,382,900
14 Mar 11	10.22000 +0.32	10.35	9.75	9.82	2,646,400
11 Mar 11	9.90000 +0.22	10.09	9.39	9.67	3,828,100
10 Mar 11	9.68000 -0.42	9.95	9.62	9.86	2,250,800
09 Mar 11	10.10000 -0.08	10.43	10.09	10.18	3,114,400
08 Mar 11	10.18000 +0.43	10.48	9.82	9.88	3,655,900
07 Mar 11	9.75000 -0.31	10.07	9.64	10.07	2,687,400
04 Mar 11	10.06000 -0.12	10.34	9.95	10.22	1,027,900
03 Mar 11	10.18000 +0.25	10.35	10.11	10.13	1,668,400
02 Mar 11	9.93000 +0.04	10.36	9.85	9.91	1,819,100
01 Mar 11	9.89000 -0.43	10.44	9.79	10.41	2,492,500
28 Feb 11	10.32000 -0.13	10.61	10.06	10.53	4,015,600
25 Feb 11	10.45000 +0.31	10.53	10.10	10.18	2,858,800
24 Feb 11	10.14000 +0.33	10.18	9.76	9.83	3,571,300
23 Feb 11	9.81000 -0.41	10.20	9.63	10.16	5,114,600
22 Feb 11	10.22000 -0.69	10.76	10.07	10.74	5,592,000
18 Feb 11	10.91000 -0.66	11.63	10.85	11.61	3,393,000
17 Feb 11	11.57000 +0.10	11.60	11.35	11.46	1,350,300
16 Feb 11	11.47000 +0.34	11.56	11.18	11.20	3,024,800
15 Feb 11	11.13000 -0.13	11.30	11.11	11.18	2,265,100
14 Feb 11	11.26000 +0.00	11.36	11.12	11.25	1,687,100
11 Feb 11	11.26000 +0.13	11.33	10.79	10.99	6,042,900
10 Feb 11	11.13000 +0.13	11.52	10.85	10.94	4,471,500
09 Feb 11	11.00000 -0.03	11.15	10.91	10.97	3,529,900
08 Feb 11	11.03000 +0.17	11.07	10.77	10.84	2,445,500
07 Feb 11	10.86000 +0.35	11.17	10.52	10.58	5,370,500
04 Feb 11	10.51000 +0.21	10.57	10.21	10.31	1,921,500
03 Feb 11	10.30000 -0.06	10.39	10.16	10.31	1,384,700
02 Feb 11	10.36000 -0.01	10.50	10.24	10.28	1,455,200
01 Feb 11	10.37000 +0.33	10.41	10.02	10.11	2,378,000
31 Jan 11	10.04000 +0.02	10.20	9.91	10.05	1,997,000
28 Jan 11	10.02000 -0.25	10.44	9.84	10.31	4,226,500
27 Jan 11	10.27000 -0.11	10.47	10.16	10.38	1,615,600
26 Jan 11	10.38000 -0.09	10.61	10.35	10.50	2,681,700
25 Jan 11	10.47000 +0.43	10.47	9.99	10.00	5,410,800
24 Jan 11	10.04000 +0.46	10.10	9.62	9.62	4,524,000
21 Jan 11	9.58000 +0.32	9.78	9.31	9.33	3,959,700
20 Jan 11	9.26000 -0.43	9.71	9.19	9.63	4,388,000
19 Jan 11	9.69000 -0.32	9.97	9.63	9.96	2,703,200
18 Jan 11	10.01000 +0.08	10.01	9.55	9.69	2,539,100
14 Jan 11	9.93000 +0.25	9.93	9.57	9.61	1,537,700
13 Jan 11	9.68000 -0.19	9.89	9.57	9.83	1,855,600
12 Jan 11	9.87000 +0.19	9.93	9.62	9.77	1,415,200
11 Jan 11	9.68000 -0.45	10.02	9.57	9.88	4,845,200
10 Jan 11	10.13000 +0.06	10.24	9.88	10.01	2,406,900
07 Jan 11	10.07000 +0.09	10.19	9.54	10.05	2,374,000
06 Jan 11	9.98000 -0.07	10.25	9.91	10.06	1,752,200
05 Jan 11	10.05000 +0.24	10.18	9.68	9.73	2,268,700
04 Jan 11	9.81000 +0.06	9.97	9.63	9.66	2,237,000
03 Jan 11	9.75000 +0.29	10.07	9.54	9.54	1,991,900
31 Dec 10	9.46000 -0.19	9.71	9.43	9.62	948,100
30 Dec 10	9.65000 +0.02	9.74	9.52	9.60	493,800
29 Dec 10	9.63000 +0.00	9.77	9.62	9.70	866,800
28 Dec 10	9.63000 -0.30	9.93	9.62	9.91	827,400
27 Dec 10	9.93000 +0.00	9.99	9.76	9.86	941,100
23 Dec 10	9.93000 -0.04	10.09	9.90	9.94	1,446,100
22 Dec 10	9.97000 +0.23	10.03	9.74	9.74	2,635,200
21 Dec 10	9.74000 +0.22	9.81	9.54	9.60	2,171,900
20 Dec 10	9.52000 +0.02	9.60	9.34	9.50	1,793,300
17 Dec 10	9.50500 +0.23	9.51	9.12	9.29	3,703,200
16 Dec 10	9.28000 +0.27	9.28	9.00	9.05	2,217,800
15 Dec 10	9.01000 -0.29	9.42	8.97	9.22	2,068,300
14 Dec 10	9.30000 -0.16	9.47	9.23	9.44	1,897,700
13 Dec 10	9.46000 +0.19	9.51	9.28	9.32	1,747,900
10 Dec 10	9.27000 +0.11	9.38	9.15	9.15	2,281,700
09 Dec 10	9.16000 +0.16	9.19	8.91	9.05	1,468,400
08 Dec 10	9.00000 -0.20	9.27	8.89	9.24	2,047,200
07 Dec 10	9.20000 +0.06	9.37	9.15	9.31	2,461,700
06 Dec 10	9.14000 -0.08	9.20	9.04	9.17	926,000
03 Dec 10	9.22000 +0.23	9.27	8.96	8.98	2,739,300
02 Dec 10	8.99000 +0.58	9.09	8.40	8.44	2,995,700
01 Dec 10	8.41000 +0.21	8.49	8.31	8.38	1,744,600
30 Nov 10	8.20000 -0.02	8.26	8.04	8.05	1,784,000
29 Nov 10	8.22000 -0.15	8.31	8.05	8.26	1,833,100
26 Nov 10	8.37000 +0.01	8.42	8.27	8.29	389,000
24 Nov 10	8.36500 +0.16	8.50	8.15	8.26	2,187,700
23 Nov 10	8.20000 +0.20	8.32	7.87	7.88	2,568,500
22 Nov 10	8.00000 -0.18	8.18	7.95	8.11	2,030,000
19 Nov 10	8.18000 +0.20	8.18	7.84	7.99	2,128,500
18 Nov 10	7.98000 +0.26	8.15	7.90	7.91	2,010,900
17 Nov 10	7.72000 -0.16	7.94	7.65	7.87	2,231,000
16 Nov 10	7.88000 -0.20	8.04	7.75	8.00	2,686,100
15 Nov 10	8.08000 -0.28	8.41	8.07	8.41	1,840,300
12 Nov 10	8.36000 -0.05	8.42	8.22	8.26	2,601,500
11 Nov 10	8.41000 +0.12	8.47	8.13	8.17	1,995,800
10 Nov 10	8.29000 +0.01	8.42	8.13	8.28	2,163,600
09 Nov 10	8.28000 -0.53	8.81	8.17	8.77	3,858,000
08 Nov 10	8.81000 +0.77	8.99	8.06	8.07	6,916,400
05 Nov 10	8.04000 -0.25	8.43	7.89	8.33	4,173,200
04 Nov 10	8.29000 +0.37	8.40	8.07	8.13	3,811,700
03 Nov 10	7.92000 +0.06	7.98	7.73	7.82	1,299,000
02 Nov 10	7.86000 -0.05	8.08	7.84	8.01	2,457,100
01 Nov 10	7.91000 +0.17	8.02	7.73	7.78	2,768,200
29 Oct 10	7.74000 +0.01	7.92	7.67	7.71	1,422,400
28 Oct 10	7.73000 -0.22	8.06	7.65	8.03	1,723,100
27 Oct 10	7.95000 -0.21	8.22	7.78	8.02	2,101,600
26 Oct 10	8.16000 -0.19	8.32	8.12	8.23	1,161,900
25 Oct 10	8.35000 +0.18	8.49	8.13	8.25	1,448,300
22 Oct 10	8.17000 -0.04	8.27	8.02	8.23	880,200
21 Oct 10	8.21000 -0.01	8.49	8.01	8.27	1,908,900
20 Oct 10	8.22000 +0.25	8.33	7.96	8.04	1,927,200
19 Oct 10	7.97000 -0.32	8.33	7.90	8.12	2,601,700
18 Oct 10	8.29000 +0.45	8.37	7.86	7.87	2,655,700
15 Oct 10	7.84000 +0.06	7.98	7.77	7.89	2,263,500
14 Oct 10	7.78000 -0.09	7.90	7.65	7.86	1,701,100
13 Oct 10	7.87000 +0.24	7.98	7.69	7.70	3,390,400
12 Oct 10	7.63000 -0.04	7.69	7.48	7.65	2,019,400
11 Oct 10	7.67000 -0.12	7.89	7.65	7.76	1,677,200
08 Oct 10	7.79000 +0.02	7.89	7.70	7.80	2,058,100
07 Oct 10	7.77000 +0.09	7.84	7.67	7.73	1,353,800
06 Oct 10	7.68000 +0.11	7.74	7.55	7.56	1,570,900
05 Oct 10	7.57000 +0.10	7.62	7.40	7.56	2,105,200
04 Oct 10	7.47000 -0.16	7.69	7.40	7.61	1,717,100
01 Oct 10	7.63000 +0.06	7.82	7.49	7.72	2,410,500
30 Sep 10	7.57000 -0.21	7.90	7.49	7.88	2,306,600
29 Sep 10	7.78000 -0.04	7.87	7.71	7.78	1,536,400
28 Sep 10	7.82000 +0.07	7.82	7.51	7.73	1,808,200
27 Sep 10	7.75000 -0.12	7.87	7.66	7.84	1,641,400
24 Sep 10	7.87000 +0.32	8.00	7.64	7.69	2,186,500
23 Sep 10	7.55000 -0.08	7.98	7.50	7.51	4,022,200
22 Sep 10	7.63000 +0.10	7.72	7.43	7.50	1,999,100
21 Sep 10	7.53000 +0.05	7.75	7.49	7.49	3,304,400
20 Sep 10	7.48000 +0.08	7.56	7.22	7.32	2,402,100
17 Sep 10	7.40000 -0.01	7.58	7.29	7.53	2,590,900
16 Sep 10	7.41000 -0.22	7.70	7.29	7.57	1,437,500
15 Sep 10	7.63000 +0.03	7.71	7.42	7.54	1,112,400
14 Sep 10	7.60000 -0.13	7.74	7.49	7.62	1,215,700
13 Sep 10	7.73000 +0.27	7.80	7.60	7.63	1,848,400
10 Sep 10	7.46000 +0.00	7.74	7.46	7.51	1,969,200
09 Sep 10	7.46000 +0.13	7.67	7.36	7.55	1,596,000
08 Sep 10	7.33000 -0.08	7.57	7.27	7.42	1,956,700
07 Sep 10	7.41000 -0.18	7.55	7.32	7.51	1,732,000
03 Sep 10	7.59000 +0.19	7.66	7.40	7.51	1,786,600
02 Sep 10	7.40000 +0.40	7.45	6.99	7.05	1,974,000
01 Sep 10	7.00000 +0.34	7.06	6.80	6.84	2,414,300
31 Aug 10	6.66000 -0.10	6.95	6.61	6.73	2,083,900
30 Aug 10	6.76000 -0.14	6.98	6.75	6.82	1,376,700
27 Aug 10	6.90000 +0.27	6.93	6.48	6.75	1,875,000
26 Aug 10	6.63000 -0.22	7.17	6.57	6.83	2,147,700
25 Aug 10	6.85000 +0.30	6.90	6.35	6.47	2,818,300
24 Aug 10	6.55000 -0.01	6.70	6.25	6.40	2,428,800
23 Aug 10	6.56000 -0.24	6.95	6.55	6.75	1,480,000
20 Aug 10	6.80000 -0.07	6.84	6.71	6.78	2,443,400
19 Aug 10	6.87000 -0.31	7.26	6.79	7.15	2,456,800
18 Aug 10	7.18000 +0.20	7.39	6.85	6.97	2,675,000
17 Aug 10	6.98000 +0.20	7.14	6.79	6.89	1,893,400
16 Aug 10	6.78000 +0.04	7.12	6.60	6.69	2,125,900
13 Aug 10	6.74000 -0.01	6.85	6.71	6.77	1,717,400
12 Aug 10	6.75000 -0.02	6.92	6.56	6.63	2,278,400
11 Aug 10	6.77000 -0.48	7.10	6.72	7.08	3,307,000
10 Aug 10	7.25000 -0.34	7.49	7.11	7.48	2,642,000
09 Aug 10	7.59000 +0.15	7.68	7.39	7.50	1,672,100
06 Aug 10	7.44000 +0.10	7.49	7.15	7.20	3,852,900
05 Aug 10	7.34000 +0.02	7.39	7.11	7.25	2,516,600
04 Aug 10	7.32000 +0.24	7.33	7.06	7.15	2,042,400
03 Aug 10	7.08000 -0.32	7.46	7.04	7.45	3,223,800
02 Aug 10	7.40000 +0.12	7.59	7.24	7.59	3,631,700
30 Jul 10	7.28000 -0.72	7.77	7.20	7.77	6,527,600
29 Jul 10	8.00000 +0.25	8.19	7.60	7.90	4,054,800
28 Jul 10	7.75000 -0.26	8.14	7.62	8.00	3,537,200
27 Jul 10	8.01000 -0.29	8.43	7.93	8.40	3,858,600
26 Jul 10	8.30000 +0.25	8.46	7.91	7.96	4,081,700
23 Jul 10	8.05000 +0.71	8.07	7.35	7.40	4,067,900
22 Jul 10	7.34000 +0.58	7.41	6.85	6.87	3,557,500
21 Jul 10	6.76000 -0.25	7.15	6.65	7.14	2,371,900
20 Jul 10	7.01000 +0.30	7.04	6.45	6.55	2,339,500
19 Jul 10	6.71000 -0.28	7.05	6.58	7.05	4,717,200
16 Jul 10	6.99000 -0.43	7.39	6.92	7.36	2,094,300
15 Jul 10	7.42000 -0.18	7.64	7.25	7.64	3,641,700
14 Jul 10	7.60000 -0.04	7.72	7.45	7.65	1,839,900
13 Jul 10	7.64000 +0.25	7.80	7.49	7.52	2,855,600
12 Jul 10	7.39000 -0.17	7.60	7.27	7.57	1,642,900
09 Jul 10	7.56000 +0.42	7.58	7.10	7.10	2,300,600
08 Jul 10	7.14000 +0.16	7.17	6.97	7.13	2,507,200
07 Jul 10	6.98000 +0.41	7.01	6.58	6.60	3,684,200
06 Jul 10	6.57000 -0.34	7.13	6.57	7.11	4,114,100
02 Jul 10	6.91000 -0.02	7.02	6.72	6.99	3,807,000
01 Jul 10	6.93000 +0.24	6.99	6.46	6.69	4,821,300
30 Jun 10	6.69000 +0.05	7.17	6.63	6.76	6,586,000
29 Jun 10	6.64000 -0.72	7.13	6.48	7.13	13,078,700
28 Jun 10	7.36000 -0.14	7.48	7.18	7.44	2,845,500
25 Jun 10	7.50000 +0.42	7.57	6.98	7.10	3,582,300
24 Jun 10	7.08000 -0.13	7.38	7.06	7.10	2,961,900
23 Jun 10	7.21000 -0.02	7.32	7.06	7.20	3,454,700
22 Jun 10	7.23000 -0.44	7.67	7.17	7.67	4,006,100
21 Jun 10	7.67000 -0.18	8.13	7.58	8.05	2,812,500
18 Jun 10	7.85000 +0.19	7.90	7.56	7.60	3,120,400
17 Jun 10	7.66000 -0.30	8.05	7.54	8.05	2,358,800
16 Jun 10	7.96000 +0.06	8.04	7.63	7.78	3,929,200
15 Jun 10	7.90000 +0.23	7.94	7.60	7.75	2,520,200
14 Jun 10	7.67000 -0.26	8.21	7.63	8.08	3,600,400
11 Jun 10	7.93000 +0.52	7.94	7.29	7.30	5,472,200
10 Jun 10	7.41000 +0.24	7.42	7.06	7.38	4,783,900
09 Jun 10	7.17000 -0.19	7.51	7.12	7.46	6,434,500
08 Jun 10	7.36000 +0.38	7.58	6.98	7.00	7,191,800
07 Jun 10	6.98000 -0.35	7.39	6.93	7.36	6,601,700
04 Jun 10	7.33000 -0.66	7.85	7.30	7.66	4,094,600
03 Jun 10	7.99000 -0.18	8.32	7.76	8.28	3,512,500
02 Jun 10	8.17000 +0.37	8.23	7.90	8.10	3,196,900
01 Jun 10	7.80000 -0.70	8.36	7.76	8.36	3,179,400
28 May 10	8.50000 -0.03	8.77	8.39	8.52	3,733,900
27 May 10	8.53000 +0.55	8.53	8.19	8.28	2,139,100
26 May 10	7.98000 +0.07	8.39	7.95	8.13	4,652,400
25 May 10	7.91000 +0.02	7.95	7.26	7.57	5,378,100
24 May 10	7.89000 -0.33	8.46	7.83	8.34	4,417,500
21 May 10	8.22000 +0.37	8.50	7.52	7.76	7,895,800
20 May 10	7.85000 -0.59	8.30	7.81	8.09	7,522,300
19 May 10	8.44000 -0.30	8.83	8.20	8.67	5,321,500
18 May 10	8.74000 -0.33	9.50	8.43	9.23	8,297,300
17 May 10	9.07000 -0.48	9.79	8.82	9.71	6,839,800
14 May 10	9.55000 -0.51	9.86	9.38	9.86	8,365,800
13 May 10	10.06000 -0.52	10.56	9.88	10.56	7,621,100
12 May 10	10.58000 +1.15	10.73	9.52	9.52	8,242,600
11 May 10	9.43000 -0.70	10.00	9.43	9.92	10,174,100
10 May 10	10.13000 -0.19	11.24	9.99	11.10	9,024,000
07 May 10	10.32000 -0.07	10.69	9.62	10.44	7,046,400
06 May 10	10.39000 -1.08	11.71	9.52	11.61	9,198,800
05 May 10	11.47000 +0.08	11.80	10.75	11.16	5,855,100
04 May 10	11.39000 -0.91	12.13	11.24	12.13	4,254,800
03 May 10	12.30000 +0.54	12.40	11.80	11.82	2,799,500
30 Apr 10	11.76000 -0.65	12.59	11.70	12.48	3,246,100
29 Apr 10	12.41000 +0.78	12.50	11.77	11.77	4,463,800
28 Apr 10	11.63000 -0.30	12.27	11.59	12.16	5,900,900
27 Apr 10	11.93000 -0.69	13.00	11.82	12.62	6,033,900
26 Apr 10	12.62000 -0.24	13.44	12.59	13.15	7,503,800
23 Apr 10	12.86000 +0.77	12.92	12.21	12.30	5,939,600
22 Apr 10	12.09000 +0.28	12.18	11.41	11.68	4,934,400
21 Apr 10	11.81000 +0.44	11.90	11.29	11.33	3,671,800
20 Apr 10	11.37000 +0.22	11.53	11.17	11.25	3,137,700
19 Apr 10	11.15000 +0.08	11.39	10.94	10.97	6,412,800
16 Apr 10	11.07000 +0.02	11.19	10.74	10.99	4,862,300
15 Apr 10	11.05000 +0.07	11.19	10.88	10.96	2,903,200
14 Apr 10	10.98000 +0.19	11.24	10.80	10.92	6,103,000
13 Apr 10	10.79000 +0.11	11.00	10.52	10.75	5,768,300
12 Apr 10	10.68000 -0.44	10.82	10.40	10.82	5,682,200
09 Apr 10	11.12000 +0.51	11.33	10.62	10.64	7,691,800
08 Apr 10	10.61000 +0.51	10.65	9.79	10.04	4,704,800
07 Apr 10	10.10000 +0.09	10.25	9.91	9.96	4,119,400
06 Apr 10	10.01000 -0.17	10.25	9.74	10.10	4,875,900
05 Apr 10	10.18000 +0.85	10.24	9.50	9.50	5,774,300
01 Apr 10	9.33000 +0.28	9.68	9.13	9.22	5,393,600
31 Mar 10	9.05000 +0.50	9.20	8.80	8.95	6,261,100
30 Mar 10	8.55000 +0.10	8.73	8.40	8.49	2,058,400
29 Mar 10	8.45000 +0.26	8.49	8.20	8.24	2,693,800
26 Mar 10	8.19000 +0.18	8.23	7.82	8.07	4,345,500
25 Mar 10	8.01000 -0.41	8.60	8.00	8.47	2,341,400
24 Mar 10	8.42000 +0.06	8.47	8.30	8.36	2,418,200
23 Mar 10	8.36000 +0.07	8.39	8.16	8.29	1,356,200
22 Mar 10	8.29000 +0.13	8.30	8.01	8.19	1,353,500
19 Mar 10	8.16000 -0.35	8.68	8.12	8.56	3,100,600
18 Mar 10	8.51000 -0.17	8.74	8.46	8.69	1,165,900
17 Mar 10	8.68000 +0.23	8.75	8.52	8.54	2,107,100
16 Mar 10	8.45000 +0.23	8.45	8.18	8.22	1,241,300
15 Mar 10	8.22000 -0.22	8.43	8.10	8.37	2,041,900
12 Mar 10	8.44000 -0.04	8.54	8.29	8.50	1,380,000
11 Mar 10	8.48000 +0.20	8.50	8.08	8.17	1,884,700
10 Mar 10	8.28000 -0.25	8.69	8.22	8.54	3,937,000
09 Mar 10	8.53000 -0.07	8.70	8.45	8.50	1,758,800
08 Mar 10	8.60000 +0.06	8.73	8.45	8.56	1,619,300
05 Mar 10	8.54000 +0.24	8.55	8.30	8.41	2,080,400
04 Mar 10	8.30000 -0.02	8.60	8.21	8.37	1,965,000
03 Mar 10	8.32000 +0.16	8.53	8.18	8.18	2,367,600
02 Mar 10	8.16000 +0.19	8.25	8.01	8.03	2,888,400
01 Mar 10	7.97000 +0.36	8.04	7.63	7.67	2,262,100
26 Feb 10	7.61000 -0.24	7.99	7.58	7.88	3,166,800
25 Feb 10	7.85000 -0.02	7.90	7.69	7.80	1,790,100
24 Feb 10	7.87000 +0.19	7.97	7.64	7.68	2,405,400
23 Feb 10	7.68000 -0.53	7.99	7.56	7.97	3,675,800
22 Feb 10	8.21000 +0.49	8.31	7.70	7.90	5,530,000
19 Feb 10	7.72000 +0.46	7.80	7.28	7.28	5,038,300
18 Feb 10	7.26000 +0.12	7.32	7.11	7.15	4,714,900
17 Feb 10	7.14000 -0.18	7.31	7.09	7.31	3,100,500
16 Feb 10	7.32000 +0.29	7.37	7.06	7.08	3,717,100
12 Feb 10	7.03000 +0.00	7.05	6.87	6.91	2,434,500
11 Feb 10	7.03000 -0.01	7.06	6.82	6.97	2,479,000
10 Feb 10	7.04000 -0.16	7.17	6.82	7.14	2,932,300
09 Feb 10	7.20000 +0.16	7.30	6.98	7.13	3,717,100
08 Feb 10	7.04000 -0.07	7.39	7.01	7.12	2,034,600
05 Feb 10	7.11000 +0.11	7.13	6.80	7.00	1,990,800
04 Feb 10	7.00000 -0.42	7.39	6.93	7.39	2,626,500
03 Feb 10	7.42000 -0.24	7.58	7.35	7.58	1,566,500
02 Feb 10	7.66000 +0.24	7.69	7.30	7.43	2,285,300
01 Feb 10	7.42000 +0.31	7.45	7.10	7.12	1,922,600
29 Jan 10	7.11000 +0.16	7.36	6.96	7.05	2,836,400
28 Jan 10	6.95000 -0.29	7.32	6.89	7.26	3,118,700
27 Jan 10	7.24000 -0.15	7.45	7.10	7.33	3,095,300
26 Jan 10	7.39000 +0.14	7.47	7.16	7.25	2,325,000
25 Jan 10	7.25000 -0.21	7.40	7.14	7.32	2,625,700
22 Jan 10	7.46000 -0.10	7.70	7.35	7.53	2,035,900
21 Jan 10	7.56000 -0.26	7.96	7.52	7.82	4,250,800
20 Jan 10	7.82000 +0.06	8.02	7.63	7.75	3,711,900
19 Jan 10	7.76000 +0.37	7.96	7.64	7.85	2,800,000
15 Jan 10	7.39000 +0.03	7.42	7.30	7.39	2,221,500
14 Jan 10	7.36000 -0.04	7.53	7.32	7.43	1,054,000
13 Jan 10	7.40000 +0.14	7.46	7.27	7.33	1,154,900
12 Jan 10	7.26000 -0.25	7.49	7.25	7.43	1,520,100
11 Jan 10	7.51000 +0.33	7.52	7.09	7.24	2,604,700
08 Jan 10	7.18000 -0.03	7.29	7.08	7.23	1,295,100
07 Jan 10	7.21000 +0.16	7.26	6.96	7.05	2,085,000
06 Jan 10	7.05000 -0.51	7.29	6.93	7.10	5,065,000
05 Jan 10	7.56000 +0.28	7.58	7.24	7.29	1,963,600
04 Jan 10	7.28000 +0.30	7.30	7.06	7.06	1,013,300
31 Dec 09	6.98000 -0.31	7.32	6.98	7.26	1,424,400
30 Dec 09	7.29000 -0.06	7.37	7.23	7.34	1,384,900
29 Dec 09	7.35000 -0.01	7.40	7.31	7.40	871,700
28 Dec 09	7.36000 +0.00	7.47	7.28	7.40	1,231,600

Louisiana-Pacific Corp.

Date	Close $	High $	Low $	Open $	Vol
22 Oct 26	74.85000 +2.33	74.96	71.15	71.15	1,742,172
21 Oct 26	72.52000 +0.17	73.43	71.82	72.78	1,053,484
20 Oct 26	72.35000 +1.66	73.18	70.94	71.18	1,532,383
19 Oct 26	70.69000 +0.64	71.60	69.74	70.09	1,611,870
16 Oct 26	70.05000 +0.66	71.10	69.46	69.49	1,343,978
15 Oct 26	69.39000 +2.88	70.00	66.19	66.19	1,478,605
14 Oct 26	66.51000 -0.30	66.88	65.01	65.01	1,018,200
13 Oct 26	66.81000 +0.88	67.51	65.80	66.64	1,157,975
12 Oct 26	65.93000 +0.24	66.29	64.01	64.77	1,277,055
09 Oct 26	65.69000 +0.63	66.08	64.53	65.14	881,660
08 Oct 26	65.06000 +0.32	66.11	63.47	64.19	1,144,592
07 Oct 26	64.74000 -2.15	65.76	64.03	65.63	1,211,989
06 Oct 26	66.89000 +1.60	68.01	65.01	65.71	1,049,041
05 Oct 26	65.29000 +0.19	67.19	63.87	65.99	1,538,646
02 Oct 26	65.10000 +0.55	66.57	64.50	66.16	987,981
01 Oct 26	64.55000 +0.00	64.92	62.18	64.45	1,716,914
30 Sep 26	64.55000 -1.21	66.80	64.53	66.50	1,114,539
29 Sep 26	65.76000 -0.30	66.80	65.21	65.30	987,285
28 Sep 26	66.06000 -0.64	66.90	64.98	65.82	1,034,852
25 Sep 26	66.70000 +0.42	67.39	65.63	66.35	618,073
24 Sep 26	66.28000 -1.74	68.17	65.57	67.67	889,506
23 Sep 26	68.02000 +0.00	68.71	66.69	67.27	1,418,039
22 Sep 26	68.02000 +2.97	68.07	66.20	66.44	1,366,308
21 Sep 26	65.05000 -0.27	66.27	64.50	65.95	945,416
18 Sep 26	65.32000 -0.50	66.82	64.49	66.82	1,131,078
17 Sep 26	65.82000 +0.46	67.11	65.61	67.05	1,047,869
16 Sep 26	65.36000 +0.61	67.05	64.88	65.00	1,398,916
15 Sep 26	64.75000 -2.04	66.73	64.59	66.69	1,453,913
14 Sep 26	66.79000 -0.50	67.46	66.10	66.74	936,827
11 Sep 26	67.29000 +1.57	67.49	65.37	66.71	835,897
10 Sep 26	65.72000 -1.80	68.10	65.35	68.10	1,556,562
09 Sep 26	67.52000 +0.44	67.77	66.36	67.00	953,276
08 Sep 26	67.08000 -1.09	68.58	66.09	68.54	1,191,313
04 Sep 26	68.17000 +0.44	69.51	67.05	68.54	822,356
03 Sep 26	67.73000 -0.58	70.38	66.83	69.33	895,682
02 Sep 26	68.31000 -0.50	69.80	68.26	69.80	852,687
01 Sep 26	68.81000 -1.70	70.10	67.85	69.54	1,315,882
31 Aug 26	70.51000 -0.75	70.92	69.28	70.33	1,416,929
28 Aug 26	71.26000 +0.54	72.73	70.09	71.78	974,403
27 Aug 26	70.72000 -0.50	71.57	70.00	70.79	1,181,639
26 Aug 26	71.22000 -1.10	72.91	71.13	72.44	838,042
25 Aug 26	72.32000 -0.30	73.25	71.83	73.25	980,204
24 Aug 26	72.62000 -0.56	74.52	71.68	73.68	521,289
21 Aug 26	73.18000 -0.57	74.28	73.00	73.94	797,298
20 Aug 26	73.75000 -2.24	75.20	72.83	73.86	1,033,702
19 Aug 26	75.99000 +4.76	76.04	72.24	72.77	1,051,961
18 Aug 26	71.23000 -1.06	72.02	70.12	72.02	1,087,206
17 Aug 26	72.29000 -1.60	73.89	70.80	73.24	1,232,931
14 Aug 26	73.89000 -0.25	74.53	73.15	73.80	825,333
13 Aug 26	74.14000 +0.48	75.24	73.28	74.44	1,055,357
12 Aug 26	73.66000 -1.86	75.93	72.64	75.11	779,807
11 Aug 26	75.52000 +1.13	76.65	74.90	74.90	1,282,991
10 Aug 26	74.39000 -4.12	77.91	74.19	77.89	1,211,658
07 Aug 26	78.51000 +2.60	79.48	77.01	77.50	1,144,172
06 Aug 26	75.91000 -1.45	77.84	74.38	76.59	1,440,376
05 Aug 26	77.36000 +0.55	79.35	73.45	75.00	2,149,479
04 Aug 26	76.81000 +3.05	77.71	73.01	73.51	1,986,909
03 Aug 26	73.76000 +1.33	74.50	70.25	70.50	1,820,296
31 Jul 26	72.43000 +0.52	72.84	70.96	71.73	918,949
30 Jul 26	71.91000 -1.70	74.19	71.33	74.05	1,256,192
29 Jul 26	73.61000 -2.94	76.44	73.44	75.37	1,626,739
28 Jul 26	76.55000 +2.32	77.79	75.22	75.22	1,019,228
27 Jul 26	74.23000 -0.25	77.34	73.68	75.19	695,355
24 Jul 26	74.48000 +2.34	74.84	71.93	72.13	709,842
23 Jul 26	72.14000 -0.48	72.52	70.49	70.83	854,069
22 Jul 26	72.62000 +2.37	72.63	70.38	70.85	682,181
21 Jul 26	70.25000 -1.07	72.40	69.42	71.50	1,550,637
20 Jul 26	71.32000 -2.66	73.97	70.93	73.97	712,524
17 Jul 26	73.98000 -2.90	77.61	73.64	76.58	847,003
16 Jul 26	76.88000 +3.44	77.20	73.44	73.44	964,250
15 Jul 26	73.44000 -1.97	77.43	73.38	75.58	1,612,445
14 Jul 26	75.41000 +3.21	75.80	72.98	74.04	2,039,930
13 Jul 26	72.20000 -0.96	74.47	71.85	73.21	967,145
10 Jul 26	73.16000 +0.44	74.71	72.98	72.98	1,215,155
09 Jul 26	72.72000 +0.63	73.51	72.15	72.37	1,072,894
08 Jul 26	72.09000 -2.69	74.00	70.25	74.00	1,497,043
07 Jul 26	74.78000 -2.83	78.60	74.23	77.96	1,417,874
06 Jul 26	77.61000 -1.70	79.49	76.65	79.13	900,658
02 Jul 26	79.31000 +0.65	81.48	77.89	79.33	1,045,925
01 Jul 26	78.66000 +0.00	80.13	78.06	78.29	1,070,529
30 Jun 26	78.66000 -1.88	80.98	78.29	80.98	1,394,379
29 Jun 26	80.54000 -1.84	81.51	78.46	81.14	1,035,649
26 Jun 26	82.38000 +0.78	82.72	80.60	81.25	1,279,109
25 Jun 26	81.60000 +1.91	83.75	80.29	80.29	1,329,760
24 Jun 26	79.69000 +5.52	80.80	75.28	75.28	1,843,486
23 Jun 26	74.17000 -1.57	76.29	73.70	76.29	805,553
22 Jun 26	75.74000 -1.82	77.47	75.28	76.31	606,208
18 Jun 26	77.56000 +2.27	79.33	76.36	76.50	1,897,369
17 Jun 26	75.29000 -2.05	79.64	75.24	77.22	895,512
16 Jun 26	77.34000 +0.11	78.94	77.04	77.86	673,648
15 Jun 26	77.23000 +2.19	79.68	76.95	77.27	845,231
12 Jun 26	75.04000 +0.28	76.86	74.63	75.72	1,010,065
11 Jun 26	74.76000 +3.00	74.96	70.44	72.33	1,112,141
10 Jun 26	71.76000 -0.73	72.44	70.19	71.56	1,046,433
09 Jun 26	72.49000 +2.44	73.45	70.93	71.10	1,143,412
08 Jun 26	70.05000 -0.55	71.19	69.39	70.73	830,548
05 Jun 26	70.60000 -0.69	72.27	70.45	70.90	1,686,181
04 Jun 26	71.29000 -2.50	75.10	71.01	74.65	1,393,753
03 Jun 26	73.79000 -0.08	74.50	72.63	72.90	613,747
02 Jun 26	73.87000 -0.66	75.04	72.48	72.75	905,651
01 Jun 26	74.53000 -1.85	75.48	72.21	75.46	801,936
29 May 26	76.38000 +0.29	76.94	75.33	76.11	1,169,818
28 May 26	76.09000 +0.85	76.68	73.40	74.30	934,019
27 May 26	75.24000 +1.74	76.52	74.12	74.25	940,399
26 May 26	73.50000 +2.99	73.78	70.37	70.90	779,358
22 May 26	70.51000 +0.37	71.14	69.03	70.41	823,853
21 May 26	70.14000 +0.08	70.70	67.79	68.67	1,542,884
20 May 26	70.06000 +3.04	70.35	66.12	67.18	1,068,298
19 May 26	67.02000 -3.42	70.23	67.00	69.73	879,414
18 May 26	70.44000 +0.58	73.20	69.47	69.58	1,070,360
15 May 26	69.86000 -3.74	73.03	69.83	72.55	1,081,009
14 May 26	73.60000 +3.36	74.08	70.30	70.94	854,141
13 May 26	70.24000 -1.51	71.50	69.65	71.05	869,013
12 May 26	71.75000 -1.23	73.74	71.15	73.31	1,290,342
11 May 26	72.98000 -2.17	75.16	72.72	75.03	1,209,748
08 May 26	75.15000 -0.34	76.50	74.26	75.84	1,486,187
07 May 26	75.49000 +3.00	76.43	71.74	71.74	2,401,671
06 May 26	72.49000 +2.74	73.20	66.68	70.31	2,721,954
05 May 26	69.75000 +0.74	70.64	68.66	69.91	1,897,259
04 May 26	69.01000 -2.25	70.65	68.63	70.57	1,856,319
01 May 26	71.26000 -0.93	73.36	71.20	72.47	767,985
30 Apr 26	72.19000 +0.10	73.12	70.71	72.09	847,895
29 Apr 26	72.09000 -3.54	75.53	71.18	75.50	1,508,440
28 Apr 26	75.63000 -0.89	76.88	75.13	76.81	947,002
27 Apr 26	76.52000 +1.21	77.18	74.88	75.27	1,429,164
24 Apr 26	75.31000 +0.61	75.52	73.30	74.43	1,175,955
23 Apr 26	74.70000 +0.95	75.32	73.38	74.00	798,321
22 Apr 26	73.75000 +3.04	73.81	68.87	71.89	2,405,189
21 Apr 26	70.71000 -2.99	75.80	70.01	74.25	3,330,380
20 Apr 26	73.70000 -3.27	76.49	73.63	76.41	1,810,653
17 Apr 26	76.97000 +4.46	77.88	73.79	74.43	1,375,200
16 Apr 26	72.51000 -1.30	74.94	72.19	73.99	669,309
15 Apr 26	73.81000 -1.42	75.25	73.37	75.15	508,913
14 Apr 26	75.23000 -0.27	76.32	74.77	76.00	547,742
13 Apr 26	75.50000 +0.71	75.57	72.31	74.20	470,394
10 Apr 26	74.79000 -1.21	76.92	74.72	76.07	649,408
09 Apr 26	76.00000 +0.74	76.61	74.30	74.56	796,397
08 Apr 26	75.26000 +5.37	76.14	73.07	73.40	1,560,430
07 Apr 26	69.89000 -2.24	71.82	69.34	71.26	698,574
06 Apr 26	72.13000 +1.32	72.42	70.13	70.71	581,458
02 Apr 26	70.81000 -1.89	73.10	69.69	71.00	774,266
01 Apr 26	72.70000 -0.05	74.00	72.21	72.61	902,832
31 Mar 26	72.75000 +2.48	73.91	70.70	71.83	810,618
30 Mar 26	70.27000 -1.02	72.44	70.13	72.44	762,072
27 Mar 26	71.29000 -1.18	72.26	70.84	71.95	695,958
26 Mar 26	72.47000 -1.94	75.69	72.39	73.72	846,373
25 Mar 26	74.41000 +0.82	75.50	72.92	74.71	641,582
24 Mar 26	73.59000 +0.95	74.43	71.49	71.83	554,773
23 Mar 26	72.64000 +2.72	74.43	70.47	71.97	675,595
20 Mar 26	69.92000 -2.33	72.39	69.63	72.31	1,348,900
19 Mar 26	72.25000 -2.91	74.31	71.86	74.04	743,335
18 Mar 26	75.16000 -1.93	77.86	74.57	76.19	593,757
17 Mar 26	77.09000 +1.35	77.31	75.50	76.36	426,268
16 Mar 26	75.74000 -0.07	77.45	75.52	76.19	393,143
13 Mar 26	75.81000 +0.49	76.79	75.01	76.28	438,719
12 Mar 26	75.32000 -1.71	77.28	74.90	76.17	771,606
11 Mar 26	77.03000 -1.81	79.01	77.00	78.38	694,028
10 Mar 26	78.84000 +1.18	79.98	76.33	76.50	1,186,622
09 Mar 26	77.66000 -0.04	78.02	74.23	76.56	680,162
06 Mar 26	77.70000 -2.76	79.37	76.74	79.25	1,441,996
05 Mar 26	80.46000 -0.13	80.74	78.75	79.77	951,380
04 Mar 26	80.59000 -2.07	83.53	80.00	82.10	815,160
03 Mar 26	82.66000 -0.91	82.94	78.84	80.41	1,357,981
02 Mar 26	83.57000 -1.17	84.13	81.15	82.52	1,132,444
27 Feb 26	84.74000 +1.22	84.83	80.79	82.25	1,089,600
26 Feb 26	83.52000 +1.19	83.67	81.08	82.83	675,476
25 Feb 26	82.33000 -2.95	85.57	81.46	85.54	1,443,172
24 Feb 26	85.28000 +3.88	85.74	83.10	83.20	1,628,232
23 Feb 26	81.40000 +0.12	81.46	78.53	80.49	1,214,445
20 Feb 26	81.28000 -3.93	85.70	81.19	85.31	1,337,120
19 Feb 26	85.21000 -1.06	87.36	84.72	86.07	999,855
18 Feb 26	86.27000 -2.59	90.03	86.23	88.70	1,340,419
17 Feb 26	88.86000 -4.76	91.38	86.56	91.16	3,114,479
13 Feb 26	93.62000 -0.27	95.40	92.78	93.98	1,739,670
12 Feb 26	93.89000 -3.12	99.31	93.68	97.73	937,438
11 Feb 26	97.01000 +0.42	97.96	94.73	96.95	1,213,540
10 Feb 26	96.59000 -1.98	100.34	96.08	96.49	2,180,408
09 Feb 26	98.57000 +1.60	98.74	96.06	96.84	788,822
06 Feb 26	96.97000 +3.14	97.45	94.36	95.25	949,704
05 Feb 26	93.83000 -0.36	95.93	92.96	95.93	1,870,906
04 Feb 26	94.19000 +5.02	95.70	89.51	90.25	2,019,236
03 Feb 26	89.17000 +4.41	91.42	83.93	83.93	1,591,729
02 Feb 26	84.76000 +1.02	85.61	83.15	83.74	834,935
30 Jan 26	83.74000 -2.70	85.93	83.32	85.85	939,547
29 Jan 26	86.44000 -1.99	88.15	84.15	87.95	940,761
28 Jan 26	88.43000 +0.42	89.51	87.15	87.76	843,160
27 Jan 26	88.01000 -2.60	90.44	87.66	89.95	813,966
26 Jan 26	90.61000 -0.64	91.80	89.33	91.80	511,710
23 Jan 26	91.25000 -1.36	92.70	91.01	92.47	514,947
22 Jan 26	92.61000 +0.44	94.04	91.60	93.18	984,227
21 Jan 26	92.17000 +0.25	93.94	91.90	92.75	676,031
20 Jan 26	91.92000 -1.22	92.37	90.95	91.18	484,843
16 Jan 26	93.14000 -0.57	94.11	92.46	93.45	828,461
15 Jan 26	93.71000 +1.72	94.07	91.43	93.52	841,331
14 Jan 26	91.99000 +0.65	93.58	90.13	91.24	2,252,737
13 Jan 26	91.34000 -0.04	92.31	90.91	90.91	1,403,083
12 Jan 26	91.38000 -0.67	91.48	89.80	91.01	1,717,400
09 Jan 26	92.05000 +7.57	92.37	85.34	85.95	1,985,660
08 Jan 26	84.48000 +5.33	85.69	77.86	78.22	1,434,430
07 Jan 26	79.15000 -5.96	85.68	78.86	85.68	1,233,844
06 Jan 26	85.11000 +1.22	85.33	83.50	83.55	695,099
05 Jan 26	83.89000 +2.16	84.49	81.19	81.19	603,937
02 Jan 26	81.73000 +0.97	82.09	79.56	80.88	834,625
31 Dec 25	80.76000 -1.56	82.23	80.66	82.23	352,520
30 Dec 25	82.32000 +0.40	82.66	81.07	81.58	977,419
29 Dec 25	81.92000 -1.05	83.16	81.75	83.16	1,054,030
26 Dec 25	82.97000 +0.42	83.08	82.09	82.35	230,548
24 Dec 25	82.55000 +0.56	83.08	82.10	82.66	198,711
23 Dec 25	81.99000 -0.45	82.55	81.31	82.55	473,001
22 Dec 25	82.44000 +1.63	82.78	80.80	80.92	729,815
19 Dec 25	80.81000 -4.40	84.42	79.01	84.42	2,978,724
18 Dec 25	85.21000 +0.77	86.48	84.97	85.31	659,228
17 Dec 25	84.44000 +0.00	85.12	83.46	83.77	430,245
16 Dec 25	84.44000 -1.47	86.43	84.15	86.25	762,854
15 Dec 25	85.91000 -0.76	87.17	85.77	87.17	994,938
12 Dec 25	86.67000 -1.00	88.70	86.58	88.13	1,205,805
11 Dec 25	87.67000 +0.55	88.47	87.31	87.69	1,353,177
10 Dec 25	87.12000 +3.26	87.80	83.79	84.16	1,462,943
09 Dec 25	83.86000 -0.74	84.59	83.28	84.00	683,355
08 Dec 25	84.60000 +0.39	85.05	83.36	84.20	761,126
05 Dec 25	84.21000 +2.02	85.33	82.04	82.30	987,095
04 Dec 25	82.19000 -0.56	83.50	81.87	83.28	641,161
03 Dec 25	82.75000 +0.91	83.24	82.03	82.03	567,906
02 Dec 25	81.84000 -0.22	82.21	81.15	82.14	720,549
01 Dec 25	82.06000 +0.05	83.68	80.95	81.02	918,697
28 Nov 25	82.01000 +0.51	82.64	81.52	81.73	1,106,146
26 Nov 25	81.50000 +0.12	82.07	80.81	80.95	864,596
25 Nov 25	81.38000 +3.84	81.95	78.10	78.51	1,153,960
24 Nov 25	77.54000 -0.21	77.67	76.60	76.97	879,969
21 Nov 25	77.75000 +3.10	79.10	74.92	75.02	920,493
20 Nov 25	74.65000 -0.34	76.04	74.17	75.63	703,712
19 Nov 25	74.99000 +0.33	75.38	74.02	74.69	714,578
18 Nov 25	74.66000 +0.06	75.63	73.74	74.15	638,528
17 Nov 25	74.60000 -0.81	75.46	73.42	75.46	1,421,714
14 Nov 25	75.41000 -0.46	75.46	74.01	75.15	841,959
13 Nov 25	75.87000 -2.00	78.25	75.22	77.41	865,597
12 Nov 25	77.87000 +0.15	78.56	76.33	77.74	819,500
11 Nov 25	77.72000 +0.89	78.32	77.01	77.54	774,120
10 Nov 25	76.83000 -1.67	79.35	76.56	79.35	1,320,336
07 Nov 25	78.50000 +1.28	78.67	76.25	76.61	1,233,053
06 Nov 25	77.22000 -0.96	79.26	76.37	77.33	1,254,784
05 Nov 25	78.18000 -7.15	83.11	78.03	81.07	3,349,575
04 Nov 25	85.33000 -0.74	85.90	83.59	84.30	992,049
03 Nov 25	86.07000 -1.04	87.06	85.22	86.42	620,639
31 Oct 25	87.11000 -1.11	88.19	86.21	88.19	757,476
30 Oct 25	88.22000 -0.87	90.18	87.88	88.68	528,204
29 Oct 25	89.09000 -2.31	91.13	87.62	90.80	695,043
28 Oct 25	91.40000 -1.41	92.26	91.08	92.26	543,495
27 Oct 25	92.81000 +0.03	93.90	91.55	92.71	479,110
24 Oct 25	92.78000 +2.02	94.25	91.62	93.38	704,924
23 Oct 25	90.76000 +0.38	91.03	88.42	90.14	673,105
22 Oct 25	90.38000 -2.27	92.61	90.15	92.38	588,709
21 Oct 25	92.65000 +1.90	93.08	89.95	90.09	544,365
20 Oct 25	90.75000 +0.61	91.26	90.19	90.51	397,456
17 Oct 25	90.14000 -0.12	90.63	88.87	89.76	304,490
16 Oct 25	90.26000 -2.76	93.74	89.41	93.51	632,819
15 Oct 25	93.02000 +0.23	93.60	91.92	93.17	764,345
14 Oct 25	92.79000 +3.06	93.85	89.08	89.08	801,874
13 Oct 25	89.73000 +0.90	90.34	88.57	88.77	946,114
10 Oct 25	88.83000 -1.27	91.50	88.71	91.08	1,110,383
09 Oct 25	90.10000 -0.21	94.00	89.04	92.59	858,744
08 Oct 25	90.31000 +0.41	91.00	89.15	90.64	615,630
07 Oct 25	89.90000 +0.71	92.54	89.03	91.07	1,129,657
06 Oct 25	89.19000 -1.22	90.88	87.94	90.02	566,999
03 Oct 25	90.41000 +0.43	90.90	89.35	90.27	1,025,930
02 Oct 25	89.98000 -0.20	90.84	89.44	89.72	686,985
01 Oct 25	90.18000 +1.34	90.30	88.44	88.94	993,385
30 Sep 25	88.84000 +3.64	89.02	84.68	85.26	1,197,956
29 Sep 25	85.20000 +0.48	86.21	83.38	85.12	904,365
26 Sep 25	84.72000 +1.33	85.02	83.19	83.55	769,964
25 Sep 25	83.39000 +0.00	83.92	82.30	82.79	765,932
24 Sep 25	83.39000 -2.70	85.96	83.00	85.74	1,237,693
23 Sep 25	86.09000 -0.80	88.00	85.81	87.38	618,293
22 Sep 25	86.89000 -1.41	88.31	86.48	88.31	639,396
19 Sep 25	88.30000 -2.64	90.79	87.75	90.79	1,426,741
18 Sep 25	90.94000 +0.60	91.03	89.21	90.52	1,136,112
17 Sep 25	90.34000 -3.59	96.41	90.05	94.01	905,329
16 Sep 25	93.93000 -1.04	95.95	93.21	95.15	512,091
15 Sep 25	94.97000 -0.94	96.52	94.30	96.52	579,320
12 Sep 25	95.91000 -1.83	97.46	95.85	96.94	303,948
11 Sep 25	97.74000 +2.33	97.88	95.81	95.81	480,635
10 Sep 25	95.41000 -0.31	96.42	94.78	95.42	555,424
09 Sep 25	95.72000 -3.56	98.54	95.00	98.26	431,250
08 Sep 25	99.28000 +0.26	99.37	97.40	98.28	632,480
05 Sep 25	99.02000 +2.26	101.28	97.40	98.04	966,650
04 Sep 25	96.76000 +3.73	96.78	93.51	93.83	1,082,531
03 Sep 25	93.03000 -0.18	93.39	91.63	92.84	478,053
02 Sep 25	93.21000 -1.90	94.06	92.60	93.56	586,117
29 Aug 25	95.11000 -0.59	96.14	94.59	96.05	707,262
28 Aug 25	95.70000 -0.47	96.92	94.59	96.92	719,847
27 Aug 25	96.17000 -1.17	97.84	96.06	96.84	882,490
26 Aug 25	97.34000 -1.73	99.43	97.31	98.94	1,490,681
25 Aug 25	99.07000 -0.41	99.27	97.60	98.68	883,693
22 Aug 25	99.48000 +7.05	99.78	91.92	93.53	1,315,506
21 Aug 25	92.43000 -0.39	93.56	90.64	91.95	1,252,653
20 Aug 25	92.82000 -5.68	97.81	92.59	97.03	1,072,276
19 Aug 25	98.50000 +1.37	99.08	97.43	97.49	445,062
18 Aug 25	97.13000 -2.38	99.72	96.79	99.57	672,155
15 Aug 25	99.51000 -0.86	101.08	99.07	100.66	809,262
14 Aug 25	100.37000 -2.38	101.26	99.47	100.33	859,639
13 Aug 25	102.75000 +7.15	102.86	96.29	96.33	1,347,514
12 Aug 25	95.60000 +5.56	95.87	90.13	90.41	1,339,503
11 Aug 25	90.04000 -0.77	90.97	89.65	90.74	712,822
08 Aug 25	90.81000 -1.73	93.13	90.33	92.88	646,098
07 Aug 25	92.54000 -0.70	94.29	91.93	93.64	1,043,764
06 Aug 25	93.24000 -1.72	93.40	87.69	89.63	2,406,809
05 Aug 25	94.96000 +3.13	95.63	91.58	91.58	1,127,207
04 Aug 25	91.83000 +1.35	92.16	90.23	90.72	809,533
01 Aug 25	90.48000 +0.07	90.58	87.94	90.00	796,551
31 Jul 25	90.41000 -0.41	91.16	89.74	90.23	996,436
30 Jul 25	90.82000 +0.81	91.79	89.73	89.73	976,724
29 Jul 25	90.01000 +0.55	90.51	89.15	89.83	535,533
28 Jul 25	89.46000 -0.38	90.38	88.93	89.54	389,698
25 Jul 25	89.84000 +1.36	90.01	88.54	89.01	453,139
24 Jul 25	88.48000 -0.68	89.19	87.49	88.68	596,194
23 Jul 25	89.16000 +0.27	90.20	88.87	90.02	378,636
22 Jul 25	88.89000 +2.82	89.27	86.27	86.47	551,416
21 Jul 25	86.07000 -1.34	88.57	85.93	88.25	364,246
18 Jul 25	87.41000 -1.15	89.01	86.48	88.77	382,306
17 Jul 25	88.56000 +1.22	89.03	87.34	87.34	576,763
16 Jul 25	87.34000 +0.22	87.91	86.52	87.10	575,325
15 Jul 25	87.12000 -3.85	91.43	87.06	91.00	470,066
14 Jul 25	90.97000 -1.94	92.74	90.81	92.47	428,155
11 Jul 25	92.91000 -3.57	95.58	92.70	95.10	528,933
10 Jul 25	96.48000 +5.98	97.62	90.36	90.38	1,287,439
09 Jul 25	90.50000 +0.59	90.63	89.32	90.34	510,484
08 Jul 25	89.91000 +0.43	90.74	89.10	89.48	494,558
07 Jul 25	89.48000 -2.29	91.31	88.71	91.00	501,640
03 Jul 25	91.77000 -0.81	92.53	91.26	92.42	578,214
02 Jul 25	92.58000 +1.30	92.59	90.88	91.58	488,352
01 Jul 25	91.28000 +5.29	92.01	85.21	85.83	1,275,152
30 Jun 25	85.99000 -1.72	87.76	85.85	87.69	824,138
27 Jun 25	87.71000 -0.11	88.37	86.40	88.27	2,126,534
26 Jun 25	87.82000 +0.31	88.88	87.13	88.07	696,351
25 Jun 25	87.51000 -0.68	88.11	86.03	87.30	1,424,394
24 Jun 25	88.19000 +0.38	88.86	87.71	88.25	657,881
23 Jun 25	87.81000 +1.21	88.03	85.00	86.16	779,395
20 Jun 25	86.60000 +0.07	87.69	86.10	86.86	1,618,588
18 Jun 25	86.53000 +0.55	87.16	85.64	86.04	881,332
17 Jun 25	85.98000 -2.55	88.64	85.34	87.81	1,352,427
16 Jun 25	88.53000 +0.23	90.01	88.36	89.32	639,444
13 Jun 25	88.30000 -2.16	89.91	87.49	89.25	701,933
12 Jun 25	90.46000 +1.46	91.02	88.14	88.71	682,196
11 Jun 25	89.00000 -1.77	91.66	88.76	91.43	1,372,253
10 Jun 25	90.77000 -1.70	93.00	90.16	93.00	1,710,924
09 Jun 25	92.47000 +0.76	92.61	91.58	91.92	545,392
06 Jun 25	91.71000 -0.76	93.38	90.88	93.23	593,907
05 Jun 25	92.47000 +0.23	93.44	91.76	92.77	562,614
04 Jun 25	92.24000 +1.08	93.11	90.83	91.29	901,989
03 Jun 25	91.16000 +1.95	91.83	88.52	89.05	873,804
02 Jun 25	89.21000 -0.86	90.67	87.51	89.80	776,314
30 May 25	90.07000 -0.42	90.49	89.51	90.06	728,668
29 May 25	90.49000 +0.78	90.79	89.64	90.17	466,880
28 May 25	89.71000 -4.62	94.12	89.67	94.12	978,919
27 May 25	94.33000 +1.69	94.87	93.10	93.50	672,595
23 May 25	92.64000 +1.16	93.48	90.13	90.13	832,600
22 May 25	91.48000 +0.21	92.04	89.98	91.63	758,917
21 May 25	91.27000 -0.82	93.07	90.86	90.86	1,485,696
20 May 25	92.09000 -2.77	94.49	91.71	93.84	715,447
19 May 25	94.86000 -0.62	95.54	93.39	93.39	636,356
16 May 25	95.48000 +2.04	95.59	93.54	93.94	793,911
15 May 25	93.44000 +0.74	93.80	91.75	92.37	439,851
14 May 25	92.70000 -1.24	94.10	92.41	93.39	754,544
13 May 25	93.94000 -0.56	95.31	93.78	95.19	581,027
12 May 25	94.50000 +3.89	95.77	93.37	94.20	590,364
09 May 25	90.61000 +0.25	91.87	89.84	90.06	1,045,092
08 May 25	90.36000 +0.64	91.69	89.83	91.01	544,485
07 May 25	89.72000 -0.69	91.13	89.27	90.31	1,228,886
06 May 25	90.41000 +2.88	92.99	86.14	87.01	1,820,778
05 May 25	87.53000 -0.01	89.18	86.11	86.30	1,216,158
02 May 25	87.54000 +1.02	88.26	86.36	87.84	735,824
01 May 25	86.52000 +0.21	88.70	85.35	86.19	590,417
30 Apr 25	86.31000 -0.15	86.53	83.21	84.60	912,790
29 Apr 25	86.46000 -0.72	87.02	84.71	86.52	378,650
28 Apr 25	87.18000 +0.65	87.35	85.97	86.38	426,724
25 Apr 25	86.53000 -0.50	87.16	85.84	86.25	257,511
24 Apr 25	87.03000 +2.47	87.11	84.64	85.01	404,085
23 Apr 25	84.56000 +0.45	88.20	83.98	87.33	633,308
22 Apr 25	84.11000 +1.75	84.89	82.61	83.52	502,478
21 Apr 25	82.36000 -1.84	83.59	81.35	83.59	298,118
17 Apr 25	84.20000 +0.37	85.06	83.79	83.86	394,270
16 Apr 25	83.83000 -1.86	85.84	82.67	85.13	432,436
15 Apr 25	85.69000 -1.08	87.78	85.31	86.19	350,541
14 Apr 25	86.77000 +0.39	87.92	85.03	87.88	560,325
11 Apr 25	86.38000 +0.74	87.04	83.34	85.53	469,340
10 Apr 25	85.64000 -4.04	88.00	83.45	87.70	637,630
09 Apr 25	89.68000 +8.52	90.72	78.82	80.27	761,932
08 Apr 25	81.16000 -2.04	86.50	80.15	85.92	673,577
07 Apr 25	83.20000 -2.90	87.04	80.40	82.91	971,297
04 Apr 25	86.10000 -1.11	87.02	82.00	83.16	987,747
03 Apr 25	87.21000 -6.48	91.59	86.83	89.95	640,702
02 Apr 25	93.69000 +2.51	93.93	91.29	91.29	1,133,966
01 Apr 25	91.18000 -0.80	93.59	90.87	92.00	979,513
31 Mar 25	91.98000 +0.43	92.80	89.75	90.43	575,680
28 Mar 25	91.55000 -1.94	93.71	91.00	93.49	303,980
27 Mar 25	93.49000 -1.27	95.57	93.21	94.25	463,416
26 Mar 25	94.76000 -0.40	96.40	93.83	95.51	388,839
25 Mar 25	95.16000 +0.02	95.41	94.26	95.05	544,325
24 Mar 25	95.14000 +2.42	95.62	93.73	94.21	565,305
21 Mar 25	92.72000 -0.68	93.56	91.09	91.98	1,061,012
20 Mar 25	93.40000 -0.69	94.71	92.43	93.20	385,758
19 Mar 25	94.09000 +1.48	95.11	92.68	92.81	380,304
18 Mar 25	92.61000 -0.97	93.56	92.58	92.99	383,137
17 Mar 25	93.58000 +2.03	94.92	92.36	92.57	667,745
14 Mar 25	91.55000 +2.18	91.80	90.08	90.50	469,301
13 Mar 25	89.37000 -2.41	92.15	88.60	91.63	533,970
12 Mar 25	91.78000 +2.22	92.57	90.31	91.58	910,863
11 Mar 25	89.56000 +0.04	91.46	88.71	89.85	745,825
10 Mar 25	89.52000 -3.31	94.15	89.37	91.86	800,413
07 Mar 25	92.83000 -0.93	94.32	90.16	93.90	632,805
06 Mar 25	93.76000 -2.41	95.28	93.12	95.04	614,091
05 Mar 25	96.17000 +0.98	96.87	94.63	95.60	580,990
04 Mar 25	95.19000 -2.79	96.91	93.00	96.70	633,224
03 Mar 25	97.98000 -1.69	102.49	97.55	100.03	992,136
28 Feb 25	99.67000 +0.16	99.85	97.85	99.59	707,168
27 Feb 25	99.51000 -0.51	100.63	98.40	99.38	944,144
26 Feb 25	100.02000 -0.83	103.25	99.51	101.14	802,222
25 Feb 25	100.85000 +3.15	101.11	97.41	98.08	982,563
24 Feb 25	97.70000 -1.01	99.50	96.68	98.63	649,412
21 Feb 25	98.71000 -2.18	102.22	97.74	101.71	995,053
20 Feb 25	100.89000 -0.61	103.81	100.00	100.32	1,313,993
19 Feb 25	101.50000 -11.44	108.41	97.90	105.99	2,325,641
18 Feb 25	112.94000 +0.58	113.12	110.19	112.01	785,484
14 Feb 25	112.36000 +0.09	113.97	111.01	112.50	427,726
13 Feb 25	112.27000 +1.54	114.19	111.25	112.00	564,847
12 Feb 25	110.73000 -3.44	112.89	110.20	111.79	653,700
11 Feb 25	114.17000 -0.34	115.39	113.00	113.82	543,525
10 Feb 25	114.51000 -0.71	116.02	114.39	115.89	421,992
07 Feb 25	115.22000 -2.50	117.75	115.06	117.47	388,820
06 Feb 25	117.72000 -0.31	119.91	115.84	119.15	518,775
05 Feb 25	118.03000 +1.41	118.96	116.36	117.42	539,662
04 Feb 25	116.62000 -1.12	117.95	115.06	117.95	522,279
03 Feb 25	117.74000 +0.77	118.26	110.66	113.29	705,021
31 Jan 25	116.97000 -1.18	119.58	116.94	118.10	763,103
30 Jan 25	118.15000 +3.37	118.86	114.52	115.00	566,699
29 Jan 25	114.78000 +0.11	115.42	113.92	114.52	380,048
28 Jan 25	114.67000 -0.29	115.08	112.48	114.05	494,429
27 Jan 25	114.96000 -0.10	116.53	113.61	114.17	476,219
24 Jan 25	115.06000 -0.44	116.39	114.16	116.00	561,010
23 Jan 25	115.50000 -0.66	116.47	114.19	115.87	386,840
22 Jan 25	116.16000 -1.48	118.41	115.63	118.27	468,258
21 Jan 25	117.64000 +2.73	118.21	116.38	116.75	718,260
17 Jan 25	114.91000 -0.64	118.46	114.26	117.18	833,180
16 Jan 25	115.55000 +1.13	115.87	113.60	114.33	496,514
15 Jan 25	114.42000 +5.22	115.05	111.37	112.91	609,639
14 Jan 25	109.20000 +3.50	110.17	107.80	107.93	620,738
13 Jan 25	105.70000 +0.61	106.66	104.48	105.00	614,573
10 Jan 25	105.09000 -1.46	106.75	104.25	105.05	601,443
08 Jan 25	106.55000 -0.81	107.20	104.70	107.20	522,987
07 Jan 25	107.36000 -3.91	111.11	106.19	111.05	666,092
06 Jan 25	111.27000 +4.38	113.88	108.55	109.01	1,124,987
03 Jan 25	106.89000 +3.02	107.00	103.68	104.72	567,294
02 Jan 25	103.87000 +0.32	105.98	103.19	103.91	641,157
31 Dec 24	103.55000 +0.12	104.44	103.30	104.33	542,292
30 Dec 24	103.43000 +0.04	103.82	101.95	103.17	323,684
27 Dec 24	103.39000 -1.38	105.11	103.12	104.06	425,334
26 Dec 24	104.77000 -0.32	105.07	103.51	104.26	366,565
24 Dec 24	105.09000 +1.16	105.16	103.05	103.61	218,710
23 Dec 24	103.93000 -0.47	105.14	102.43	104.38	476,891
20 Dec 24	104.40000 +1.26	105.29	102.67	102.67	2,534,335
19 Dec 24	103.14000 -0.90	105.27	102.94	104.01	707,904
18 Dec 24	104.04000 -6.64	111.35	103.82	111.26	815,726
17 Dec 24	110.68000 -2.99	112.36	109.45	111.94	652,295
16 Dec 24	113.67000 +0.84	114.55	112.01	112.79	509,225
13 Dec 24	112.83000 -2.60	115.42	112.54	114.85	373,408
12 Dec 24	115.43000 -1.72	117.39	115.25	116.98	340,166
11 Dec 24	117.15000 +0.53	118.42	115.84	118.05	530,795
10 Dec 24	116.62000 -1.98	119.15	115.26	117.41	481,088
09 Dec 24	118.60000 -1.67	121.61	118.32	120.87	599,955
06 Dec 24	120.27000 +0.31	121.50	118.71	121.50	413,460
05 Dec 24	119.96000 +2.21	120.27	117.41	117.59	479,206
04 Dec 24	117.75000 +0.50	118.86	116.17	117.70	481,055
03 Dec 24	117.25000 -0.08	119.56	116.12	117.57	382,604
02 Dec 24	117.33000 -0.87	118.50	115.35	117.04	656,024
29 Nov 24	118.20000 +1.56	118.61	116.63	117.82	230,389
27 Nov 24	116.64000 -2.32	120.80	116.06	119.84	424,596
26 Nov 24	118.96000 -1.26	119.92	117.64	119.15	469,543
25 Nov 24	120.22000 +4.33	122.87	117.00	117.00	991,650
22 Nov 24	115.89000 +1.49	115.92	114.51	115.24	488,548
21 Nov 24	114.40000 +3.01	114.65	111.57	111.67	456,218
20 Nov 24	111.39000 -0.27	112.20	110.02	111.09	594,958
19 Nov 24	111.66000 -3.62	114.64	111.09	114.39	729,809
18 Nov 24	115.28000 +3.31	117.59	112.04	112.04	722,266
15 Nov 24	111.97000 -0.47	114.33	111.80	112.65	634,079
14 Nov 24	112.44000 +0.99	113.50	111.43	111.43	446,715
13 Nov 24	111.45000 -1.33	113.98	110.79	113.10	432,576
12 Nov 24	112.78000 +0.46	113.80	111.31	112.32	701,738
11 Nov 24	112.32000 +0.69	114.26	112.26	113.34	471,102
08 Nov 24	111.63000 +2.81	112.21	107.83	108.74	777,784
07 Nov 24	108.82000 +0.68	110.23	107.64	108.25	457,599
06 Nov 24	108.14000 -0.36	113.04	106.12	113.04	1,027,317
05 Nov 24	108.50000 +7.36	112.06	105.55	105.55	1,525,435
04 Nov 24	101.14000 +0.65	103.83	100.24	100.63	861,065
01 Nov 24	100.49000 +1.59	101.81	98.90	98.98	837,071
31 Oct 24	98.90000 +0.24	99.42	97.98	98.41	590,244
30 Oct 24	98.66000 +0.64	100.00	98.02	98.02	471,379
29 Oct 24	98.02000 -4.17	101.49	96.90	100.56	935,816
28 Oct 24	102.19000 +1.42	102.60	100.57	101.26	484,504
25 Oct 24	100.77000 -2.80	104.74	100.53	103.98	395,209
24 Oct 24	103.57000 +3.50	104.11	100.25	100.67	691,436
23 Oct 24	100.07000 +0.43	100.81	98.75	99.43	583,829
22 Oct 24	99.64000 -3.43	103.08	99.55	102.35	486,822
21 Oct 24	103.07000 -2.09	105.54	102.98	104.48	433,111
18 Oct 24	105.16000 +1.72	105.24	102.90	103.73	630,966
17 Oct 24	103.44000 -1.17	105.03	102.84	104.05	587,141
16 Oct 24	104.61000 +1.17	104.91	103.35	103.60	893,951
15 Oct 24	103.44000 -0.45	104.98	102.69	103.44	1,374,401
14 Oct 24	103.89000 -0.81	104.70	103.56	104.70	906,800
11 Oct 24	104.70000 +0.66	105.25	104.04	104.57	659,176
10 Oct 24	104.04000 -2.73	106.18	103.77	105.98	1,066,940
09 Oct 24	106.77000 -0.18	107.49	106.33	107.08	631,551
08 Oct 24	106.95000 -1.26	108.45	106.30	107.71	616,752
07 Oct 24	108.21000 +2.44	108.83	104.27	105.02	698,432
04 Oct 24	105.77000 -0.81	107.83	104.81	107.53	448,362
03 Oct 24	106.58000 -1.38	107.93	105.74	107.19	527,701
02 Oct 24	107.96000 -0.44	108.56	107.18	107.73	394,648
01 Oct 24	108.40000 +0.94	109.73	106.94	107.87	617,345
30 Sep 24	107.46000 +0.26	108.25	106.39	107.10	417,903
27 Sep 24	107.20000 +0.33	108.28	106.16	107.75	357,146
26 Sep 24	106.87000 +1.62	108.50	106.05	106.22	485,376
25 Sep 24	105.25000 -1.56	107.48	104.84	107.33	467,194
24 Sep 24	106.81000 +0.34	106.86	105.11	106.20	494,161
23 Sep 24	106.47000 +0.92	106.81	104.09	105.91	797,329
20 Sep 24	105.55000 +1.41	106.57	103.45	104.50	2,713,361
19 Sep 24	104.14000 +2.60	105.35	103.45	104.47	587,473
18 Sep 24	101.54000 +0.76	103.86	100.68	101.07	657,740
17 Sep 24	100.78000 +1.73	101.84	99.03	99.41	524,307
16 Sep 24	99.05000 +1.13	99.20	97.34	98.30	499,990
13 Sep 24	97.92000 +3.13	98.91	95.19	95.19	698,476
12 Sep 24	94.79000 +0.54	94.85	92.98	93.46	451,620
11 Sep 24	94.25000 +0.01	94.39	91.74	93.44	363,981
10 Sep 24	94.24000 +0.98	94.32	92.25	93.56	376,354
09 Sep 24	93.26000 +1.10	94.74	92.08	92.12	643,687
06 Sep 24	92.16000 -1.14	94.71	91.82	93.70	375,097
05 Sep 24	93.30000 -0.88	94.82	92.53	94.46	248,057
04 Sep 24	94.18000 -0.07	95.54	93.68	93.91	368,212
03 Sep 24	94.25000 -2.80	97.32	93.98	96.55	514,111
30 Aug 24	97.05000 -0.65	98.92	96.36	97.88	806,857
29 Aug 24	97.70000 +0.98	98.46	97.04	97.24	369,228
28 Aug 24	96.72000 -0.37	96.96	95.87	96.33	440,418
27 Aug 24	97.09000 -0.69	98.65	96.72	96.96	503,321
26 Aug 24	97.78000 +0.60	99.54	97.65	98.01	550,640
23 Aug 24	97.18000 +4.25	97.41	92.99	93.76	528,179
22 Aug 24	92.93000 -0.87	94.33	92.66	93.75	260,175
21 Aug 24	93.80000 +1.47	93.93	92.42	92.88	326,580
20 Aug 24	92.33000 -1.27	93.43	91.88	93.19	414,459
19 Aug 24	93.60000 -0.48	94.36	93.53	94.23	371,615
16 Aug 24	94.08000 -1.45	95.61	93.78	95.21	372,687
15 Aug 24	95.53000 +1.45	96.46	94.83	95.23	552,783
14 Aug 24	94.08000 -1.00	96.81	93.93	95.55	554,518
13 Aug 24	95.08000 +1.03	95.91	93.50	94.79	500,305
12 Aug 24	94.05000 -1.32	95.93	93.98	95.48	498,219
09 Aug 24	95.37000 -0.43	96.59	94.93	95.80	631,628
08 Aug 24	95.80000 +0.89	95.88	93.14	93.65	782,613
07 Aug 24	94.91000 +0.94	101.89	93.80	94.75	1,840,453
06 Aug 24	93.97000 +2.16	95.32	90.87	91.82	1,050,263
05 Aug 24	91.81000 -2.86	93.16	88.07	89.00	691,931
02 Aug 24	94.67000 -2.05	95.00	92.54	94.21	689,795
01 Aug 24	96.72000 -1.44	100.14	95.03	98.35	737,756
31 Jul 24	98.16000 -0.55	100.65	97.61	99.38	752,574
30 Jul 24	98.71000 +1.62	98.90	96.76	97.05	439,399
29 Jul 24	97.09000 -0.51	98.21	96.37	97.97	442,454
26 Jul 24	97.60000 +1.82	98.51	95.15	97.54	1,036,733
25 Jul 24	95.78000 +5.42	97.23	90.80	90.80	996,537
24 Jul 24	90.36000 -2.31	93.45	90.29	92.17	599,840
23 Jul 24	92.67000 +0.97	93.10	90.83	91.42	521,251
22 Jul 24	91.70000 +2.68	91.92	89.32	89.80	672,115
19 Jul 24	89.02000 +0.11	89.23	87.75	88.66	567,760
18 Jul 24	88.91000 -0.55	91.08	88.71	88.90	1,171,045
17 Jul 24	89.46000 -0.17	90.97	89.11	89.15	881,320
16 Jul 24	89.63000 +2.96	89.82	87.37	87.56	586,661
15 Jul 24	86.67000 +1.01	88.36	85.30	85.72	741,132
12 Jul 24	85.66000 +1.49	86.06	84.50	84.50	937,896
11 Jul 24	84.17000 +3.29	84.60	81.60	82.17	876,485
10 Jul 24	80.88000 +0.82	80.92	79.20	80.36	620,251
09 Jul 24	80.06000 -0.73	81.07	79.88	80.50	791,782
08 Jul 24	80.79000 +0.56	81.79	80.19	80.66	894,445
05 Jul 24	80.23000 -2.88	82.95	80.16	82.63	704,656
03 Jul 24	83.11000 +1.25	83.79	82.21	82.24	410,126
02 Jul 24	81.86000 -0.45	82.00	81.10	81.94	662,538
01 Jul 24	82.31000 -0.02	83.29	81.58	82.67	1,078,524
28 Jun 24	82.33000 -0.06	84.02	81.84	82.70	2,650,115
27 Jun 24	82.39000 -0.28	83.79	82.22	82.88	562,420
26 Jun 24	82.67000 -0.15	83.16	82.34	82.85	817,535
25 Jun 24	82.82000 -2.72	85.65	82.57	85.58	965,722
24 Jun 24	85.54000 -0.37	86.43	85.15	86.06	829,472
21 Jun 24	85.91000 -0.72	86.97	85.09	86.59	1,372,873
20 Jun 24	86.63000 -2.01	88.22	85.93	88.00	800,745
18 Jun 24	88.64000 -0.25	89.09	87.40	88.65	593,428
17 Jun 24	88.89000 -3.24	90.45	85.84	88.89	1,766,856
14 Jun 24	92.13000 -1.49	93.26	91.79	92.70	898,175
13 Jun 24	93.62000 +0.01	93.67	91.88	93.23	669,535
12 Jun 24	93.61000 +1.53	95.70	93.22	94.47	1,019,385
11 Jun 24	92.08000 +0.95	92.54	90.06	90.23	1,214,020
10 Jun 24	91.13000 +1.15	91.40	88.73	89.03	1,034,550
07 Jun 24	89.98000 -3.06	92.47	89.85	91.56	1,155,055
06 Jun 24	93.04000 +1.39	93.83	91.71	91.71	1,202,448
05 Jun 24	91.65000 +0.89	91.99	90.23	90.89	908,785
04 Jun 24	90.76000 -0.99	91.72	90.19	90.87	1,012,735
03 Jun 24	91.75000 +0.07	92.86	91.44	92.00	1,661,365
31 May 24	91.68000 +0.95	91.87	90.39	90.83	968,794
30 May 24	90.73000 +1.86	90.92	89.17	89.17	955,480
29 May 24	88.87000 -0.77	89.67	87.97	88.61	795,562
28 May 24	89.64000 -0.24	90.99	89.18	90.67	788,676
24 May 24	89.88000 +1.38	89.96	88.20	89.00	565,439
23 May 24	88.50000 -0.89	90.11	88.45	90.06	794,694
22 May 24	89.39000 -2.90	91.96	89.34	91.62	747,932
21 May 24	92.29000 +0.47	92.41	90.52	91.31	559,834
20 May 24	91.82000 +1.40	91.85	90.10	90.67	849,633
17 May 24	90.42000 +0.75	90.48	88.71	90.04	827,631
16 May 24	89.67000 -2.37	91.67	89.65	91.05	998,867
15 May 24	92.04000 +2.39	92.37	90.49	91.01	1,939,581
14 May 24	89.65000 +1.51	90.03	88.29	88.80	905,120
13 May 24	88.14000 +0.89	88.38	87.32	88.01	1,044,966
10 May 24	87.25000 +0.28	87.97	85.87	87.29	1,186,248
09 May 24	86.97000 -1.17	88.40	85.15	88.15	2,492,530
08 May 24	88.14000 +15.17	88.16	80.82	83.50	3,967,861
07 May 24	72.97000 -0.72	74.04	72.91	73.61	1,528,660
06 May 24	73.69000 -0.61	75.25	73.45	75.14	608,270
03 May 24	74.30000 +0.45	76.35	74.14	75.12	703,563
02 May 24	73.85000 +0.98	74.07	72.28	73.82	388,044
01 May 24	72.87000 -0.32	74.84	72.06	73.22	763,196
30 Apr 24	73.19000 -0.97	74.48	73.13	73.32	675,998
29 Apr 24	74.16000 -0.41	75.32	73.67	74.85	728,899
26 Apr 24	74.57000 -0.25	76.14	74.49	75.19	734,776
25 Apr 24	74.82000 -0.37	75.04	73.86	74.31	1,111,997
24 Apr 24	75.19000 +1.30	75.56	73.34	74.05	972,217
23 Apr 24	73.89000 +0.66	74.34	72.78	72.92	552,864
22 Apr 24	73.23000 +1.12	73.56	71.95	72.17	733,808
19 Apr 24	72.11000 +0.09	72.92	71.39	72.15	1,132,829
18 Apr 24	72.02000 -0.73	73.70	71.83	73.47	764,570
17 Apr 24	72.75000 -0.24	74.27	72.73	73.75	968,190
16 Apr 24	72.99000 -2.28	74.49	72.95	74.19	1,067,609
15 Apr 24	75.27000 -1.50	77.29	74.71	76.83	760,354
12 Apr 24	76.77000 -1.34	77.59	75.96	77.56	844,254
11 Apr 24	78.11000 +0.63	78.53	76.49	77.58	820,370
10 Apr 24	77.48000 -2.30	79.54	77.46	78.50	1,142,941
09 Apr 24	79.78000 +0.96	80.31	78.82	79.12	791,637
08 Apr 24	78.82000 -1.52	80.77	78.75	80.75	768,527
05 Apr 24	80.34000 -0.34	81.30	80.30	80.76	833,584
04 Apr 24	80.68000 -1.61	83.46	80.36	83.39	717,409
03 Apr 24	82.29000 +0.80	82.48	80.73	81.23	1,118,144
02 Apr 24	81.49000 -1.78	82.49	80.72	82.26	871,800
01 Apr 24	83.27000 -0.64	84.00	82.78	83.83	774,789
28 Mar 24	83.91000 +0.31	84.10	82.57	83.46	879,286
27 Mar 24	83.60000 +1.24	83.73	82.56	82.98	565,980
26 Mar 24	82.36000 -0.22	83.36	82.13	82.71	618,655
25 Mar 24	82.58000 +0.18	84.54	81.45	82.23	571,378
22 Mar 24	82.40000 +0.12	82.83	81.63	82.27	932,129
21 Mar 24	82.28000 +1.68	82.58	80.76	81.66	769,115
20 Mar 24	80.60000 +1.86	81.68	78.29	78.68	1,189,724
19 Mar 24	78.74000 +1.23	78.99	77.21	77.42	591,794
18 Mar 24	77.51000 -0.93	79.39	77.26	78.95	832,210
15 Mar 24	78.44000 +2.11	78.72	75.64	75.67	5,276,767
14 Mar 24	76.33000 -1.99	78.61	75.64	77.66	1,177,762
13 Mar 24	78.32000 +1.75	79.73	76.33	76.66	1,277,514
12 Mar 24	76.57000 +0.12	76.66	75.48	76.36	910,132
11 Mar 24	76.45000 -0.45	76.97	74.79	76.42	1,190,266
08 Mar 24	76.90000 +1.26	77.41	75.06	76.25	1,054,789
07 Mar 24	75.64000 +0.32	76.79	75.47	75.87	488,111
06 Mar 24	75.32000 +0.29	76.31	75.21	75.60	514,449
05 Mar 24	75.03000 -0.51	76.38	74.73	75.11	738,491
04 Mar 24	75.54000 +0.46	76.87	75.04	75.75	673,913
01 Mar 24	75.08000 +1.11	75.43	72.98	73.94	864,752
29 Feb 24	73.97000 +0.23	74.73	73.61	74.00	869,871
28 Feb 24	73.74000 +1.12	74.94	72.28	72.34	870,185
27 Feb 24	72.62000 +2.00	72.66	70.67	70.98	1,072,975
26 Feb 24	70.62000 -0.89	71.49	69.94	71.29	942,764
23 Feb 24	71.51000 +1.12	71.68	69.89	70.58	780,257
22 Feb 24	70.39000 +2.55	70.39	67.47	68.00	896,355
21 Feb 24	67.84000 -0.48	68.47	66.77	68.02	921,974
20 Feb 24	68.32000 -0.22	68.70	67.18	67.74	1,003,952
16 Feb 24	68.54000 -1.50	69.74	68.29	69.11	1,284,031
15 Feb 24	70.04000 -0.09	71.29	68.75	71.04	1,086,334
14 Feb 24	70.13000 +1.44	71.97	67.77	71.97	2,083,879
13 Feb 24	68.69000 -2.24	69.95	67.23	67.97	1,502,961
12 Feb 24	70.93000 +1.36	71.76	70.27	70.50	672,133
09 Feb 24	69.57000 +0.45	70.27	69.14	69.26	530,548
08 Feb 24	69.12000 +2.52	69.34	66.54	66.54	778,205
07 Feb 24	66.60000 +1.04	66.84	65.53	66.11	458,789
06 Feb 24	65.56000 +0.28	65.65	64.61	65.15	483,352
05 Feb 24	65.28000 -0.72	66.56	63.76	65.53	872,373
02 Feb 24	66.00000 -2.00	67.21	65.66	66.86	989,413
01 Feb 24	68.00000 +1.45	68.05	65.86	67.21	506,045
31 Jan 24	66.55000 -1.19	68.39	66.34	67.73	551,815
30 Jan 24	67.74000 +0.49	68.06	66.68	67.01	473,697
29 Jan 24	67.25000 +1.33	67.47	65.36	66.28	546,174
26 Jan 24	65.92000 -0.57	66.99	65.78	66.75	563,204
25 Jan 24	66.49000 +1.09	66.52	64.86	66.50	645,786
24 Jan 24	65.40000 -0.31	66.49	64.84	66.49	1,010,985
23 Jan 24	65.71000 -2.48	68.43	65.51	68.29	885,228
22 Jan 24	68.19000 +0.46	68.89	67.73	68.16	651,229
19 Jan 24	67.73000 -0.04	68.48	66.89	67.76	492,333
18 Jan 24	67.77000 +0.25	68.14	66.96	68.14	333,394
17 Jan 24	67.52000 -0.16	67.81	66.20	66.52	447,223
16 Jan 24	67.68000 -1.33	68.28	67.45	68.15	696,180
12 Jan 24	69.01000 -0.03	70.41	68.26	69.59	420,127
11 Jan 24	69.04000 -0.37	69.17	67.69	68.17	318,332
10 Jan 24	69.41000 -0.27	70.76	69.00	69.70	626,064
09 Jan 24	69.68000 -0.23	70.31	68.39	68.87	430,137
08 Jan 24	69.91000 +1.42	70.14	68.15	68.67	397,787
05 Jan 24	68.49000 +1.47	68.99	65.82	66.59	589,142
04 Jan 24	67.02000 -0.24	67.88	66.51	67.02	568,743
03 Jan 24	67.26000 -2.47	68.82	67.21	68.25	605,035
02 Jan 24	69.73000 -1.10	71.25	69.08	69.89	668,222
29 Dec 23	70.83000 -0.64	71.71	70.75	71.00	244,429
28 Dec 23	71.47000 -0.37	72.00	71.30	71.39	278,624
27 Dec 23	71.84000 +0.71	72.17	71.11	71.11	318,933
26 Dec 23	71.13000 +0.31	71.65	70.69	71.06	415,922
22 Dec 23	70.82000 +0.16	71.68	70.32	71.30	354,363
21 Dec 23	70.66000 +1.08	70.81	69.10	70.35	865,739
20 Dec 23	69.58000 -1.29	72.43	69.57	70.85	853,120
19 Dec 23	70.87000 +3.70	71.32	67.87	68.72	732,837
18 Dec 23	67.17000 -0.07	68.22	66.97	67.73	532,446
15 Dec 23	67.24000 -2.17	69.56	66.74	69.03	1,735,477
14 Dec 23	69.41000 +4.13	69.99	66.32	66.90	1,168,953
13 Dec 23	65.28000 +3.47	65.56	61.25	62.00	928,986
12 Dec 23	61.81000 -1.20	62.69	61.37	62.69	542,067
11 Dec 23	63.01000 -0.79	63.91	62.65	63.67	493,715
08 Dec 23	63.80000 -0.27	64.59	63.42	63.69	430,656
07 Dec 23	64.07000 +1.22	64.12	62.85	63.01	457,000
06 Dec 23	62.85000 -0.62	64.38	62.82	64.14	480,211
05 Dec 23	63.47000 -0.13	63.96	62.86	63.34	604,418
04 Dec 23	63.60000 +0.49	63.71	62.64	62.64	461,046
01 Dec 23	63.11000 +2.12	63.44	60.73	61.00	626,266
30 Nov 23	60.99000 -0.46	61.51	60.37	61.42	729,594
29 Nov 23	61.45000 +0.01	62.58	61.19	62.15	415,286
28 Nov 23	61.44000 +0.00	61.77	60.27	61.14	751,618
27 Nov 23	61.44000 -0.02	61.86	60.39	60.86	447,882
24 Nov 23	61.46000 +0.23	61.47	60.83	61.02	131,136
22 Nov 23	61.23000 +1.02	62.33	60.51	60.70	479,609
21 Nov 23	60.21000 -0.96	61.04	60.00	60.67	452,828
20 Nov 23	61.17000 +0.19	61.51	60.17	60.96	420,160
17 Nov 23	60.98000 -0.14	61.93	60.75	61.85	571,282
16 Nov 23	61.12000 +0.06	61.99	60.61	60.88	850,703
15 Nov 23	61.06000 -0.08	62.12	60.50	61.14	663,790
14 Nov 23	61.14000 +3.19	62.74	59.71	59.91	1,256,790
13 Nov 23	57.95000 -0.37	58.58	57.72	57.98	481,717
10 Nov 23	58.32000 +0.92	58.37	57.13	57.76	562,623
09 Nov 23	57.40000 -1.64	59.24	57.17	59.23	840,840
08 Nov 23	59.04000 +0.34	60.46	58.60	58.60	731,077
07 Nov 23	58.70000 -0.29	59.72	58.56	58.64	983,695
06 Nov 23	58.99000 -0.19	59.25	58.45	58.94	715,995
03 Nov 23	59.18000 +1.90	60.23	57.82	58.37	1,438,370
02 Nov 23	57.28000 +3.15	57.29	55.06	55.06	1,818,765
01 Nov 23	54.13000 +2.85	54.48	49.47	52.10	2,081,207
31 Oct 23	51.28000 +0.05	51.66	50.65	51.45	906,622
30 Oct 23	51.23000 +0.79	51.31	50.26	51.04	962,623
27 Oct 23	50.44000 -0.43	51.09	50.04	50.85	659,096
26 Oct 23	50.87000 -0.37	51.79	50.70	51.48	716,117
25 Oct 23	51.24000 -1.28	51.92	51.06	51.67	636,853
24 Oct 23	52.52000 -0.16	53.46	52.02	53.23	919,848
23 Oct 23	52.68000 -0.77	53.87	52.56	53.05	600,560
20 Oct 23	53.45000 -0.55	54.24	52.97	54.24	799,953
19 Oct 23	54.00000 -0.93	55.35	53.64	54.68	727,304
18 Oct 23	54.93000 -0.81	55.81	54.32	55.07	892,403
17 Oct 23	55.74000 +1.17	56.32	53.87	54.15	1,071,778
16 Oct 23	54.57000 +2.15	54.82	52.64	52.93	1,190,894
13 Oct 23	52.42000 +1.06	52.47	51.30	51.30	864,162
12 Oct 23	51.36000 -2.83	54.33	50.54	53.97	1,240,504
11 Oct 23	54.19000 +0.24	54.64	53.63	54.27	678,811
10 Oct 23	53.95000 +1.79	54.38	52.27	52.36	1,048,656
09 Oct 23	52.16000 +0.16	52.40	51.02	51.55	1,083,238
06 Oct 23	52.00000 -1.78	53.75	51.87	53.32	980,517
05 Oct 23	53.78000 -0.18	54.15	53.38	53.69	753,838
04 Oct 23	53.96000 +0.01	54.49	52.97	54.27	838,462
03 Oct 23	53.95000 -1.50	55.32	53.59	54.83	1,054,791
02 Oct 23	55.45000 +0.18	55.63	54.70	54.82	959,763
29 Sep 23	55.27000 -0.82	56.98	55.10	56.62	446,064
28 Sep 23	56.09000 +1.08	56.25	54.88	54.88	771,080
27 Sep 23	55.01000 -0.07	55.87	54.63	55.49	764,554
26 Sep 23	55.08000 -0.48	55.61	54.85	55.17	648,585
25 Sep 23	55.56000 -0.09	56.20	55.12	55.30	662,766
22 Sep 23	55.65000 -1.05	57.18	55.61	57.01	705,992
21 Sep 23	56.70000 -0.92	57.40	56.30	56.93	830,433
20 Sep 23	57.62000 -0.25	59.88	57.58	59.34	777,771
19 Sep 23	57.87000 -0.17	58.56	57.29	57.86	639,003
18 Sep 23	58.04000 -0.59	59.26	57.71	58.92	744,190
15 Sep 23	58.63000 -0.62	59.14	57.76	58.75	2,982,227
14 Sep 23	59.25000 +1.47	59.80	58.44	58.48	1,158,301
13 Sep 23	57.78000 -1.85	59.62	57.48	59.62	1,283,185
12 Sep 23	59.63000 -0.09	60.10	59.43	59.54	602,305
11 Sep 23	59.72000 -0.23	60.68	59.40	60.42	684,057
08 Sep 23	59.95000 -0.46	60.99	59.81	60.14	559,114
07 Sep 23	60.41000 -1.18	61.60	59.55	61.21	971,577
06 Sep 23	61.59000 -1.07	63.23	61.39	62.79	635,904
05 Sep 23	62.66000 -1.62	64.01	61.93	63.65	1,162,457
01 Sep 23	64.28000 +1.80	64.78	62.94	63.11	1,169,748
31 Aug 23	62.48000 -0.14	63.23	62.06	62.69	1,139,092
30 Aug 23	62.62000 -0.12	63.06	61.61	62.77	900,160
29 Aug 23	62.74000 +1.12	62.77	60.85	61.35	967,967
28 Aug 23	61.62000 +0.94	61.84	60.85	60.85	445,986
25 Aug 23	60.68000 +0.13	61.30	59.53	60.84	910,208
24 Aug 23	60.55000 -1.22	61.95	60.53	61.46	676,033
23 Aug 23	61.77000 +2.22	62.10	60.07	60.66	897,766
22 Aug 23	59.55000 +0.13	59.93	59.00	59.60	550,621
21 Aug 23	59.42000 +0.10	59.61	58.42	59.42	881,234
18 Aug 23	59.32000 -0.93	60.31	59.22	59.85	780,259
17 Aug 23	60.25000 -1.10	61.62	59.67	61.43	1,158,803
16 Aug 23	61.35000 -0.68	62.76	61.32	62.18	775,436
15 Aug 23	62.03000 -1.84	63.67	62.02	63.67	982,175
14 Aug 23	63.87000 +1.17	63.98	62.09	62.49	1,346,493
11 Aug 23	62.70000 -1.02	63.76	62.46	63.51	656,889
10 Aug 23	63.72000 -0.15	64.21	63.20	63.85	957,783
09 Aug 23	63.87000 +0.02	64.14	62.65	63.53	1,189,885
08 Aug 23	63.85000 -1.11	64.66	63.02	64.32	1,195,540
07 Aug 23	64.96000 -0.09	65.85	64.12	65.00	1,286,601
04 Aug 23	65.05000 -1.03	66.18	64.97	66.18	1,161,040
03 Aug 23	66.08000 -1.37	67.67	65.42	66.97	1,296,256
02 Aug 23	67.45000 -8.99	70.08	65.40	68.66	3,689,295
01 Aug 23	76.44000 +0.31	77.19	74.76	75.24	996,200
31 Jul 23	76.13000 +0.39	76.32	74.95	76.06	635,575
28 Jul 23	75.74000 -0.19	77.05	75.50	76.79	577,827
27 Jul 23	75.93000 -0.33	77.86	75.65	77.01	855,265
26 Jul 23	76.26000 -0.11	76.78	75.54	76.32	741,813
25 Jul 23	76.37000 +0.72	78.42	75.50	75.50	762,442
24 Jul 23	75.65000 -0.37	76.45	75.16	75.90	504,079
21 Jul 23	76.02000 +0.54	76.68	75.06	75.65	849,904
20 Jul 23	75.48000 -1.95	77.52	75.22	77.52	971,156
19 Jul 23	77.43000 -0.48	78.14	76.28	77.68	967,637
18 Jul 23	77.91000 -0.69	79.11	77.43	77.84	635,729
17 Jul 23	78.60000 +0.02	79.12	77.00	78.05	1,236,473
14 Jul 23	78.58000 +0.16	78.99	77.00	78.30	888,597
13 Jul 23	78.42000 -0.10	79.03	77.86	79.03	1,284,031
12 Jul 23	78.52000 +3.78	79.56	75.64	75.91	1,620,227
11 Jul 23	74.74000 +0.08	75.64	74.55	74.69	450,590
10 Jul 23	74.66000 +2.05	74.98	72.41	72.70	965,882
07 Jul 23	72.61000 +1.56	73.13	71.10	71.24	1,192,501
06 Jul 23	71.05000 -1.70	72.18	69.91	72.06	1,441,410
05 Jul 23	72.75000 -1.84	74.81	72.65	74.23	884,140
03 Jul 23	74.59000 -0.39	76.32	74.21	75.13	365,309
30 Jun 23	74.98000 -0.05	75.50	73.72	75.47	1,166,817
29 Jun 23	75.03000 +1.16	75.19	73.01	73.65	1,020,512
28 Jun 23	73.87000 +3.05	74.23	72.04	72.61	1,488,359
27 Jun 23	70.82000 +2.13	71.35	68.42	68.42	774,366
26 Jun 23	68.69000 +0.84	69.80	67.44	68.04	1,074,958
23 Jun 23	67.85000 +0.20	68.39	66.89	67.03	1,842,769
22 Jun 23	67.65000 -0.41	68.87	67.19	67.69	1,125,142
21 Jun 23	68.06000 +2.65	68.25	65.24	65.41	1,292,144
20 Jun 23	65.41000 +1.77	65.70	63.43	63.57	772,534
16 Jun 23	63.64000 +0.09	64.03	63.12	63.93	1,271,778
15 Jun 23	63.55000 +0.60	63.61	62.23	62.43	592,317
14 Jun 23	62.95000 -1.81	66.39	62.88	64.89	713,213
13 Jun 23	64.76000 +0.87	65.10	64.20	64.20	635,778
12 Jun 23	63.89000 +0.24	64.36	62.46	63.59	468,602
09 Jun 23	63.65000 +0.09	64.21	63.00	63.30	390,594
08 Jun 23	63.56000 -0.61	64.68	63.51	64.13	442,526
07 Jun 23	64.17000 +1.27	64.32	62.97	63.00	554,355
06 Jun 23	62.90000 +2.09	62.91	60.62	60.67	404,022
05 Jun 23	60.81000 -0.04	61.29	59.97	60.24	357,062
02 Jun 23	60.85000 +2.24	60.89	59.21	59.54	665,829
01 Jun 23	58.61000 +0.09	59.02	58.18	58.63	492,877
31 May 23	58.52000 -1.10	59.70	58.39	59.26	1,010,829
30 May 23	59.62000 +0.46	59.74	58.04	59.66	691,316
26 May 23	59.16000 -0.33	59.73	58.73	59.65	474,544
25 May 23	59.49000 +1.07	59.51	58.17	58.34	581,531
24 May 23	58.42000 -0.84	59.25	58.07	59.18	684,386
23 May 23	59.26000 -2.05	61.51	59.21	61.00	882,662
22 May 23	61.31000 -0.35	61.80	60.08	61.47	737,043
19 May 23	61.66000 -1.68	63.72	61.33	63.72	697,149
18 May 23	63.34000 +0.70	63.35	62.10	62.43	601,074
17 May 23	62.64000 -0.22	63.28	62.17	62.95	980,777
16 May 23	62.86000 -0.88	64.00	61.83	63.05	982,514
15 May 23	63.74000 +1.19	63.79	62.15	62.60	466,661
12 May 23	62.55000 -0.10	63.34	61.47	63.04	581,982
11 May 23	62.65000 -0.91	63.49	62.18	62.99	718,774
10 May 23	63.56000 -0.16	64.83	62.92	64.68	939,122
09 May 23	63.72000 +0.53	64.09	62.64	62.85	947,852
08 May 23	63.19000 +1.31	63.61	61.68	62.02	1,660,639
05 May 23	61.88000 +1.46	62.28	60.44	61.27	1,074,934
04 May 23	60.42000 -1.55	62.67	59.45	62.64	1,611,172
03 May 23	61.97000 +2.30	64.75	59.25	59.67	2,397,031
02 May 23	59.67000 +0.33	59.91	57.84	59.05	1,054,516
01 May 23	59.34000 -0.40	59.86	58.83	59.58	858,815
28 Apr 23	59.74000 +1.62	59.89	58.02	58.29	699,457
27 Apr 23	58.12000 +0.38	58.69	57.39	57.65	702,811
26 Apr 23	57.74000 -2.24	59.85	57.16	59.46	1,082,756
25 Apr 23	59.98000 -0.89	60.68	59.56	60.50	794,818
24 Apr 23	60.87000 -0.46	61.58	60.69	61.23	652,882
21 Apr 23	61.33000 -0.48	62.62	60.97	61.81	815,448
20 Apr 23	61.81000 +1.69	61.89	59.56	59.57	1,271,648
19 Apr 23	60.12000 +0.44	60.43	59.14	59.47	835,429
18 Apr 23	59.68000 +0.14	60.02	59.11	59.83	734,639
17 Apr 23	59.54000 +0.51	59.73	58.87	58.89	791,412
14 Apr 23	59.03000 +0.78	59.21	57.90	58.00	1,301,797
13 Apr 23	58.25000 +1.62	58.33	55.80	56.84	1,253,436
12 Apr 23	56.63000 -0.18	57.74	56.38	57.53	496,904
11 Apr 23	56.81000 +1.45	57.03	55.50	55.50	699,459
10 Apr 23	55.36000 +1.36	55.51	53.79	53.83	899,927
06 Apr 23	54.00000 +1.02	54.02	52.60	52.97	956,851
05 Apr 23	52.98000 +0.31	53.03	51.60	52.21	901,433
04 Apr 23	52.67000 -1.79	54.68	51.99	54.48	840,803
03 Apr 23	54.46000 +0.25	54.74	53.54	54.15	1,006,173
31 Mar 23	54.21000 +0.45	54.65	53.77	54.05	1,370,764
30 Mar 23	53.76000 -1.01	55.65	53.71	55.21	829,490
29 Mar 23	54.77000 -0.07	55.71	54.32	55.47	752,413
28 Mar 23	54.84000 -0.35	55.62	54.42	54.97	590,105
27 Mar 23	55.19000 +0.30	55.48	54.43	55.22	435,524
24 Mar 23	54.89000 +0.27	55.04	53.63	54.04	404,745
23 Mar 23	54.62000 -0.40	56.34	54.24	55.37	597,630
22 Mar 23	55.02000 -1.57	56.74	54.94	56.57	557,025
21 Mar 23	56.59000 +0.58	57.13	55.93	56.76	542,949
20 Mar 23	56.01000 +1.63	56.83	55.09	55.09	704,158
17 Mar 23	54.38000 -1.26	55.32	54.12	55.28	2,403,181
16 Mar 23	55.64000 +1.16	56.00	53.76	54.05	1,009,256
15 Mar 23	54.48000 -1.13	55.58	54.23	54.32	862,743
14 Mar 23	55.61000 +0.53	56.73	54.83	56.24	685,449
13 Mar 23	55.08000 -0.77	56.47	54.49	54.92	856,194
10 Mar 23	55.85000 -1.55	57.82	55.52	57.80	713,100
09 Mar 23	57.40000 -0.63	58.70	57.26	57.88	529,284
08 Mar 23	58.03000 +0.14	58.51	57.35	58.05	592,231
07 Mar 23	57.89000 -0.80	58.85	57.48	58.68	525,582
06 Mar 23	58.69000 -1.66	60.55	58.45	60.30	949,107
03 Mar 23	60.35000 +0.15	60.79	59.97	60.55	675,517
02 Mar 23	60.20000 +1.05	60.43	58.35	58.43	580,884
01 Mar 23	59.15000 +0.64	60.30	58.13	58.20	1,379,548
28 Feb 23	58.51000 +0.81	59.15	57.30	57.66	985,909
27 Feb 23	57.70000 -0.13	59.06	57.64	58.46	914,847
24 Feb 23	57.83000 -0.63	58.26	57.03	57.42	1,134,189
23 Feb 23	58.46000 +0.60	58.72	57.56	57.99	1,139,963
22 Feb 23	57.86000 +1.13	58.02	56.34	56.76	1,740,955
21 Feb 23	56.73000 -8.07	60.27	56.68	59.93	2,938,119
17 Feb 23	64.80000 -0.98	65.96	63.97	65.96	871,676
16 Feb 23	65.78000 -1.13	66.51	64.92	65.55	619,355
15 Feb 23	66.91000 +0.26	67.68	65.40	67.27	1,163,671
14 Feb 23	66.65000 -0.51	67.22	65.23	66.36	1,324,083
13 Feb 23	67.16000 +1.49	67.23	65.53	65.89	481,692
10 Feb 23	65.67000 -0.50	66.05	65.04	65.75	633,392
09 Feb 23	66.17000 -0.79	68.27	65.87	67.66	707,169
08 Feb 23	66.96000 -1.46	68.29	66.38	67.99	392,796
07 Feb 23	68.42000 -0.43	68.59	67.06	68.24	614,990
06 Feb 23	68.85000 -1.82	70.24	67.40	69.80	595,740
03 Feb 23	70.67000 -1.49	71.71	70.60	71.28	626,691
02 Feb 23	72.16000 +1.66	73.04	71.02	71.02	592,098
01 Feb 23	70.50000 +2.41	70.76	67.29	67.92	577,985
31 Jan 23	68.09000 +1.87	68.09	66.39	66.51	674,909
30 Jan 23	66.22000 -1.26	67.04	66.01	66.84	425,132
27 Jan 23	67.48000 +0.36	68.04	66.38	66.64	634,734
26 Jan 23	67.12000 +1.45	68.36	65.71	66.00	964,268
25 Jan 23	65.67000 +1.59	65.96	63.00	63.13	697,076
24 Jan 23	64.08000 -0.03	65.10	63.28	63.48	529,129
23 Jan 23	64.11000 +1.21	64.50	63.20	63.50	527,738
20 Jan 23	62.90000 +0.98	62.90	61.69	62.00	549,534
19 Jan 23	61.92000 -1.17	62.74	61.26	62.35	704,730
18 Jan 23	63.09000 -0.51	65.80	63.03	64.22	757,821
17 Jan 23	63.60000 -0.03	64.42	63.22	63.45	807,791
13 Jan 23	63.63000 -0.23	63.85	62.80	63.16	489,268
12 Jan 23	63.86000 -0.71	64.17	62.08	63.50	921,140
11 Jan 23	64.57000 +3.06	64.83	61.83	61.83	776,183
10 Jan 23	61.51000 +0.49	61.60	59.91	60.68	364,867
09 Jan 23	61.02000 -0.96	62.64	60.91	62.14	514,177
06 Jan 23	61.98000 +1.36	62.05	61.23	61.61	399,626
05 Jan 23	60.62000 -0.92	61.22	59.72	60.60	628,745
04 Jan 23	61.54000 +2.17	61.56	59.68	60.20	747,810
03 Jan 23	59.37000 +0.17	60.42	58.69	59.65	465,315
30 Dec 22	59.20000 -0.80	59.74	58.82	59.22	552,101
29 Dec 22	60.00000 +1.15	60.26	59.24	59.36	367,232
28 Dec 22	58.85000 -1.46	61.08	58.75	60.73	487,667
27 Dec 22	60.31000 -0.33	60.94	60.01	60.43	502,489
23 Dec 22	60.64000 +0.71	61.25	59.71	59.88	513,845
22 Dec 22	59.93000 -1.08	60.76	59.04	60.20	625,942
21 Dec 22	61.01000 +0.76	61.41	60.48	60.48	611,577
20 Dec 22	60.25000 -0.48	61.24	60.08	60.26	939,771
19 Dec 22	60.73000 -1.12	61.54	60.13	61.29	1,349,253
16 Dec 22	61.85000 -1.11	62.82	60.86	62.25	2,796,158
15 Dec 22	62.96000 -0.99	63.11	61.28	62.39	858,187
14 Dec 22	63.95000 -1.19	64.99	62.93	64.74	1,315,381
13 Dec 22	65.14000 +0.19	69.41	64.64	67.99	897,973
12 Dec 22	64.95000 +0.30	65.28	63.51	64.78	928,344
09 Dec 22	64.65000 -1.40	66.29	64.53	65.50	732,729
08 Dec 22	66.05000 +0.63	67.35	64.32	65.30	985,527
07 Dec 22	65.42000 +2.58	65.64	62.95	63.06	792,914
06 Dec 22	62.84000 +0.00	63.32	62.02	63.05	993,090
05 Dec 22	62.84000 -1.14	63.42	62.15	63.27	698,924
02 Dec 22	63.98000 -0.41	64.26	62.41	62.41	714,501
01 Dec 22	64.39000 +0.59	65.83	63.87	64.52	802,652
30 Nov 22	63.80000 +2.00	63.89	60.55	61.80	1,310,210
29 Nov 22	61.80000 +0.18	62.38	61.28	61.33	634,561
28 Nov 22	61.62000 -1.20	62.40	61.46	61.95	760,164
25 Nov 22	62.82000 -0.60	63.34	62.64	62.91	311,855
23 Nov 22	63.42000 -1.51	65.10	63.27	64.71	893,469
22 Nov 22	64.93000 +2.51	65.09	63.29	63.29	928,346
21 Nov 22	62.42000 +0.76	62.75	61.16	61.16	840,188
18 Nov 22	61.66000 +0.34	63.35	61.40	62.55	951,348
17 Nov 22	61.32000 -0.86	61.40	60.36	60.86	753,756
16 Nov 22	62.18000 -1.34	63.25	61.71	63.00	853,204
15 Nov 22	63.52000 +4.62	66.12	63.50	64.92	2,330,355
14 Nov 22	58.90000 -1.08	60.30	58.51	59.06	1,227,002
11 Nov 22	59.98000 +1.68	60.64	57.25	58.43	742,061
10 Nov 22	58.30000 +5.78	58.88	54.95	55.65	1,044,847
09 Nov 22	52.52000 -1.43	53.75	52.16	52.99	836,842
08 Nov 22	53.95000 +0.84	54.79	53.28	54.75	1,053,569
14 Oct 22	53.11000 -0.75	54.86	52.78	54.36	800,687
13 Oct 22	53.86000 -0.50	54.81	51.87	53.02	1,128,283
12 Oct 22	54.36000 -1.03	55.47	54.29	55.20	619,153
11 Oct 22	55.39000 +0.80	56.03	53.67	54.44	760,649
10 Oct 22	54.59000 +0.71	55.41	54.30	54.39	822,542
07 Oct 22	53.88000 -1.24	54.32	53.39	54.30	628,886
06 Oct 22	55.12000 +0.17	55.35	54.37	54.50	589,425
05 Oct 22	54.95000 -0.17	55.25	53.99	54.27	693,319
04 Oct 22	55.12000 +2.68	55.52	53.51	53.51	792,100
03 Oct 22	52.44000 +1.25	52.82	52.00	52.20	853,230
30 Sep 22	51.19000 +0.24	52.57	50.63	51.15	1,331,773
29 Sep 22	50.95000 -0.72	51.65	50.17	50.80	1,969,311
28 Sep 22	51.67000 +2.45	51.79	49.81	50.05	1,005,691
27 Sep 22	49.22000 +0.82	49.57	48.39	49.25	925,394
26 Sep 22	48.40000 -1.28	50.04	48.20	49.20	1,148,010
23 Sep 22	49.68000 -1.24	50.73	48.53	50.20	1,621,474
22 Sep 22	50.92000 -1.79	52.62	50.76	52.28	1,001,311
21 Sep 22	52.71000 +0.27	55.03	52.59	52.90	1,717,764
20 Sep 22	52.44000 -2.18	53.53	51.08	52.25	2,103,580
19 Sep 22	54.62000 +2.10	54.64	52.03	52.20	1,417,150
16 Sep 22	52.52000 -0.59	52.90	51.52	52.90	4,157,536
15 Sep 22	53.11000 -0.04	54.04	52.64	53.15	1,288,729
14 Sep 22	53.15000 +0.18	53.57	52.16	53.20	1,478,777
13 Sep 22	52.97000 -3.13	54.53	52.91	54.49	1,297,937
12 Sep 22	56.10000 +0.51	57.01	55.57	56.50	1,082,268
09 Sep 22	55.59000 +1.96	55.70	54.28	54.28	956,529
08 Sep 22	53.63000 +0.26	53.67	52.12	53.10	793,269
07 Sep 22	53.37000 +0.27	53.56	52.87	53.10	1,393,641
06 Sep 22	53.10000 -0.18	53.48	51.94	53.31	1,228,383
02 Sep 22	53.28000 -0.18	54.67	52.90	54.51	1,001,215
01 Sep 22	53.46000 -0.77	53.96	52.64	53.88	1,138,909
31 Aug 22	54.23000 -0.57	55.13	53.68	55.13	1,092,114
30 Aug 22	54.80000 -0.90	56.20	54.22	55.90	1,357,730
29 Aug 22	55.70000 -0.21	56.83	55.26	55.50	1,092,456
26 Aug 22	55.91000 -2.63	58.82	55.87	58.30	1,257,794
25 Aug 22	58.54000 +1.54	58.71	57.40	57.50	988,360
24 Aug 22	57.00000 -0.60	58.09	56.74	57.11	1,066,434
23 Aug 22	57.60000 +0.44	58.42	57.30	57.35	1,029,772
22 Aug 22	57.16000 -1.01	57.74	56.80	57.00	890,081
19 Aug 22	58.17000 -2.55	60.36	58.06	60.10	1,339,776
18 Aug 22	60.72000 +1.64	61.00	59.01	59.15	1,204,649
17 Aug 22	59.08000 -2.12	60.51	58.58	59.97	1,090,301
16 Aug 22	61.20000 +1.47	62.05	59.45	59.50	1,332,629
15 Aug 22	59.73000 -1.32	60.80	59.09	60.66	1,547,167
12 Aug 22	61.05000 +1.56	61.21	59.08	60.00	1,289,375
11 Aug 22	59.49000 +2.02	61.55	57.85	57.85	1,427,241
10 Aug 22	57.47000 -0.07	60.32	57.43	59.02	1,803,793
09 Aug 22	57.54000 -5.09	63.00	56.61	61.69	2,011,756
08 Aug 22	62.63000 +1.25	63.13	61.63	61.99	1,525,719
05 Aug 22	61.38000 -0.41	61.69	60.39	61.00	1,055,206
04 Aug 22	61.79000 -0.11	62.47	61.20	61.51	915,933
03 Aug 22	61.90000 -0.34	63.12	60.99	62.51	935,646
02 Aug 22	62.24000 -2.70	64.64	62.18	64.64	1,058,563
01 Aug 22	64.94000 +1.31	65.74	62.97	63.56	747,158
29 Jul 22	63.63000 +0.72	63.91	62.63	63.14	810,108
28 Jul 22	62.91000 +1.35	63.48	61.55	62.27	1,061,517
27 Jul 22	61.56000 +1.22	62.04	60.16	60.93	1,021,310
26 Jul 22	60.34000 -0.97	62.09	60.31	61.27	1,198,911
25 Jul 22	61.31000 -0.27	61.95	61.04	61.57	1,067,180
22 Jul 22	61.58000 -0.01	63.14	60.81	62.06	1,038,374
21 Jul 22	61.59000 +0.40	61.70	59.51	60.36	1,267,247
20 Jul 22	61.19000 +1.34	62.07	59.16	59.34	1,125,919
19 Jul 22	59.85000 +2.22	63.58	59.15	63.54	2,705,898
18 Jul 22	57.63000 -0.18	58.83	57.41	58.17	1,184,193
15 Jul 22	57.81000 +0.85	58.57	56.98	57.77	722,670
14 Jul 22	56.96000 -0.66	57.04	55.58	56.46	754,716
13 Jul 22	57.62000 +0.24	58.09	55.60	55.93	890,006
12 Jul 22	57.38000 +0.47	59.06	56.92	57.12	1,092,194
11 Jul 22	56.91000 +0.24	58.02	55.86	56.02	837,894
08 Jul 22	56.67000 +0.02	57.42	56.05	57.00	781,726
07 Jul 22	56.65000 +2.11	56.88	55.01	55.01	1,200,808
06 Jul 22	54.54000 +0.16	55.92	53.76	54.72	1,090,607
05 Jul 22	54.38000 -0.20	54.39	52.90	53.53	1,120,816
01 Jul 22	54.58000 +2.17	55.00	52.40	52.40	1,561,578
30 Jun 22	52.41000 +0.50	53.31	50.70	51.24	1,347,661
29 Jun 22	51.91000 +0.66	52.14	50.57	51.45	1,130,574
28 Jun 22	51.25000 -1.61	53.90	51.05	53.26	1,346,225
27 Jun 22	52.86000 +0.29	54.12	52.45	53.16	1,139,183
24 Jun 22	52.57000 +0.82	54.40	51.84	52.16	1,839,026
23 Jun 22	51.75000 -1.72	52.75	49.98	52.06	2,319,859
22 Jun 22	53.47000 -1.20	55.28	52.91	53.33	1,295,678
21 Jun 22	54.67000 +0.50	55.80	53.94	55.29	1,272,414
17 Jun 22	54.17000 +0.13	54.76	52.43	53.70	3,144,118
16 Jun 22	54.04000 -5.75	58.18	53.05	58.00	2,511,751
15 Jun 22	59.79000 -0.73	61.33	57.86	61.33	2,534,563
14 Jun 22	60.52000 +0.01	61.17	59.71	60.30	1,272,629
13 Jun 22	60.51000 -4.18	62.95	60.22	62.36	1,907,449
10 Jun 22	64.69000 -3.34	67.22	64.39	65.97	1,697,065
09 Jun 22	68.03000 -2.44	70.42	67.88	70.07	1,043,040
08 Jun 22	70.47000 -2.64	72.59	69.66	72.30	1,090,159
07 Jun 22	73.11000 -1.09	73.82	72.02	73.32	900,807
06 Jun 22	74.20000 +2.17	74.41	71.86	72.78	1,227,656
03 Jun 22	72.03000 +0.18	73.19	70.50	70.53	1,349,822
02 Jun 22	71.85000 +3.03	72.11	68.70	69.23	1,300,164
01 Jun 22	68.82000 -0.24	69.86	67.69	69.11	1,243,973
31 May 22	69.06000 -1.57	71.06	68.16	70.19	1,244,331
27 May 22	70.63000 +1.02	71.42	69.36	70.28	1,017,588
26 May 22	69.61000 +3.34	69.79	66.70	66.70	995,734
25 May 22	66.27000 +2.71	67.19	63.01	63.51	1,410,080
24 May 22	63.56000 -1.32	64.23	61.22	64.23	1,785,063
23 May 22	64.88000 +0.98	65.52	63.72	64.75	1,007,004
20 May 22	63.90000 -1.77	66.67	62.15	66.59	1,494,822
19 May 22	65.67000 -1.30	68.19	65.59	66.69	1,214,611
18 May 22	66.97000 -4.28	70.84	66.53	70.00	1,164,111
17 May 22	71.25000 +3.24	71.70	68.88	70.18	1,476,765
16 May 22	68.01000 -0.87	69.31	66.25	69.31	731,917
13 May 22	68.88000 +0.32	70.30	68.49	69.50	1,268,612
12 May 22	68.56000 -0.04	69.60	66.91	67.53	1,376,305
11 May 22	68.60000 -4.67	73.14	68.36	72.93	1,653,335
10 May 22	73.27000 -0.64	74.97	71.38	74.47	1,424,577
09 May 22	73.91000 -0.18	75.35	71.87	72.47	1,629,668
06 May 22	74.09000 -3.42	76.89	72.85	76.35	1,734,140
05 May 22	77.51000 -0.39	77.59	74.73	75.67	1,493,255
04 May 22	77.90000 +5.95	78.09	72.42	72.58	1,865,723
03 May 22	71.95000 +5.89	72.32	66.69	66.82	2,012,821
02 May 22	66.06000 +1.54	66.21	63.43	64.50	1,528,500
29 Apr 22	64.52000 -2.02	68.29	64.19	66.55	1,166,249
28 Apr 22	66.54000 +2.84	66.91	63.15	64.70	1,031,604
27 Apr 22	63.70000 +0.29	65.64	62.67	63.75	906,637
26 Apr 22	63.41000 -1.73	65.87	63.37	65.08	1,171,225
25 Apr 22	65.14000 +1.41	65.37	60.93	63.04	1,214,111
22 Apr 22	63.73000 -1.18	65.47	63.68	64.69	997,474
21 Apr 22	64.91000 -1.59	67.51	64.79	67.15	957,445
20 Apr 22	66.50000 +3.71	67.40	64.10	64.10	1,470,356
19 Apr 22	62.79000 +1.67	63.78	60.99	60.99	926,693
18 Apr 22	61.12000 +0.43	62.02	60.44	60.44	637,565
14 Apr 22	60.69000 -0.97	62.60	60.06	61.90	987,965
13 Apr 22	61.66000 +1.24	62.34	60.48	60.60	796,213
12 Apr 22	60.42000 +1.10	62.68	59.88	61.19	1,291,114
11 Apr 22	59.32000 +1.25	60.61	57.12	57.61	1,151,535
08 Apr 22	58.07000 +0.56	60.06	56.52	57.59	1,376,534
07 Apr 22	57.51000 -0.36	58.22	55.46	57.81	1,571,693
06 Apr 22	57.87000 -3.65	60.98	57.72	60.58	1,902,232
05 Apr 22	61.52000 -0.83	63.00	61.13	62.12	1,090,960
04 Apr 22	62.35000 +0.63	62.75	61.10	61.88	1,080,186
01 Apr 22	61.72000 -0.40	63.02	60.58	62.43	1,216,926
31 Mar 22	62.12000 -3.85	66.45	61.98	65.59	1,775,199
30 Mar 22	65.97000 -2.06	68.85	65.42	68.01	1,047,224
29 Mar 22	68.03000 +2.00	68.64	66.32	66.32	1,126,622
28 Mar 22	66.03000 +1.52	66.12	64.03	64.89	709,110
25 Mar 22	64.51000 -1.00	65.84	62.68	65.63	1,233,065
24 Mar 22	65.51000 -1.85	67.40	64.15	67.39	981,818
23 Mar 22	67.36000 -0.99	68.89	67.27	67.61	812,715
22 Mar 22	68.35000 -1.04	70.12	67.59	69.70	1,352,698
21 Mar 22	69.39000 -3.31	73.01	68.63	72.53	1,283,991
18 Mar 22	72.70000 +0.92	73.03	70.52	71.17	1,838,276
17 Mar 22	71.78000 +1.72	71.98	69.31	69.31	852,698
16 Mar 22	70.06000 +1.63	71.55	67.60	68.97	1,197,431
15 Mar 22	68.43000 +3.57	68.51	64.86	64.86	981,604
14 Mar 22	64.86000 -1.49	67.03	64.36	66.47	918,701
11 Mar 22	66.35000 +0.88	67.97	65.89	65.97	1,070,250
10 Mar 22	65.47000 +1.24	65.70	62.37	62.55	684,625
09 Mar 22	64.23000 +2.64	65.11	62.53	63.48	1,124,312
08 Mar 22	61.59000 -1.82	64.56	61.21	63.46	1,305,928
07 Mar 22	63.41000 -6.03	70.54	62.27	69.59	1,593,167
04 Mar 22	69.44000 -2.26	71.06	67.84	70.95	1,124,937
03 Mar 22	71.70000 -1.38	74.17	70.51	73.20	1,523,702
02 Mar 22	73.08000 +1.24	74.57	71.70	72.11	1,320,679
01 Mar 22	71.84000 -0.11	72.81	70.93	71.83	1,150,826
28 Feb 22	71.95000 +2.38	72.08	67.88	68.26	1,233,739
25 Feb 22	69.57000 +3.41	69.85	65.79	65.95	1,174,918
24 Feb 22	66.16000 +3.28	66.36	59.79	60.73	1,592,682
23 Feb 22	62.88000 -5.13	69.31	62.86	68.60	1,422,656
22 Feb 22	68.01000 -1.12	71.33	67.03	67.82	1,082,916
18 Feb 22	69.13000 +1.14	70.08	68.11	68.27	1,075,609
17 Feb 22	67.99000 -2.06	70.16	67.97	69.92	643,804
16 Feb 22	70.05000 +0.95	70.56	68.01	68.61	596,879
15 Feb 22	69.10000 +1.28	70.13	68.30	68.57	781,963
14 Feb 22	67.82000 -0.22	69.70	67.39	67.72	1,087,876
11 Feb 22	68.04000 -0.57	69.88	67.38	68.64	935,808
10 Feb 22	68.61000 -2.89	71.39	68.18	70.06	821,125
09 Feb 22	71.50000 +0.87	72.04	70.66	71.47	870,785
08 Feb 22	70.63000 +2.74	71.22	67.91	68.45	866,206
07 Feb 22	67.89000 -0.23	68.77	66.89	68.33	749,336
04 Feb 22	68.12000 -0.72	69.33	67.30	68.53	719,403
03 Feb 22	68.84000 -1.37	70.89	67.36	68.86	844,312
02 Feb 22	70.21000 +1.56	71.16	68.52	69.23	1,143,617
01 Feb 22	68.65000 +2.21	68.86	65.72	66.40	1,187,846
31 Jan 22	66.44000 +1.52	66.46	64.05	64.65	1,509,324
28 Jan 22	64.92000 +2.00	65.04	61.42	63.20	1,503,032
27 Jan 22	62.92000 -1.55	66.07	62.75	65.31	1,243,285
26 Jan 22	64.47000 -1.68	67.81	63.75	67.59	1,404,255
25 Jan 22	66.15000 -1.26	67.16	63.77	65.34	1,189,183
24 Jan 22	67.41000 +3.23	67.76	61.05	62.11	1,932,379
21 Jan 22	64.18000 -1.75	67.00	63.59	67.00	2,115,921
20 Jan 22	65.93000 -2.56	69.88	65.49	69.12	1,400,854
19 Jan 22	68.49000 -1.59	71.67	68.43	70.98	1,356,133
18 Jan 22	70.08000 -5.52	74.73	69.88	74.73	1,561,410
14 Jan 22	75.60000 -2.30	77.54	73.94	76.88	959,415
13 Jan 22	77.90000 +1.17	78.97	77.03	77.03	1,190,686
12 Jan 22	76.73000 +2.39	76.89	75.13	75.31	878,397
11 Jan 22	74.34000 +0.90	74.96	72.99	73.99	1,151,747
10 Jan 22	73.44000 +0.07	73.66	71.82	72.74	948,362
07 Jan 22	73.37000 -1.73	75.75	73.17	75.10	1,001,510
06 Jan 22	75.10000 +0.07	76.00	73.55	75.02	774,018
05 Jan 22	75.03000 -1.87	78.53	74.61	77.00	1,278,053
04 Jan 22	76.90000 -1.09	79.29	75.63	78.10	1,161,983
03 Jan 22	77.99000 -0.36	79.77	77.40	79.03	987,473
31 Dec 21	78.35000 +0.71	78.83	76.99	77.58	707,889
30 Dec 21	77.64000 -1.07	79.70	77.63	78.63	553,135
29 Dec 21	78.71000 +0.62	79.17	78.10	78.21	365,620
28 Dec 21	78.09000 -0.79	79.54	78.04	78.56	653,040
27 Dec 21	78.88000 +2.49	79.08	76.57	76.57	845,641
23 Dec 21	76.39000 +0.10	77.34	75.92	76.52	826,639
22 Dec 21	76.29000 +2.82	76.64	73.59	73.59	1,144,842
21 Dec 21	73.47000 +1.50	73.56	71.66	73.01	1,179,893
20 Dec 21	71.97000 -2.75	73.45	69.59	73.43	1,344,854
17 Dec 21	74.72000 -0.90	76.19	73.75	75.11	3,802,425
16 Dec 21	75.62000 -0.14	77.09	75.10	76.39	978,643
15 Dec 21	75.76000 +2.05	75.76	73.19	74.72	1,288,452
14 Dec 21	73.71000 -1.73	76.46	73.13	75.25	1,485,932
13 Dec 21	75.44000 -1.95	78.02	75.36	77.59	1,191,227
10 Dec 21	77.39000 +2.73	78.43	74.86	75.58	1,699,280
09 Dec 21	74.66000 +0.25	75.69	73.54	74.16	1,011,883
08 Dec 21	74.41000 +0.14	75.69	73.77	75.00	1,076,697
07 Dec 21	74.27000 +2.76	74.91	72.00	72.00	1,300,158
06 Dec 21	71.51000 +0.89	72.08	69.85	71.45	1,364,610
03 Dec 21	70.62000 +0.13	71.57	69.74	70.86	1,113,208
02 Dec 21	70.49000 +3.82	70.60	66.84	67.10	1,495,562
01 Dec 21	66.67000 +1.32	69.39	65.68	66.79	1,407,362
30 Nov 21	65.35000 -2.29	67.20	64.43	66.97	1,803,194
29 Nov 21	67.64000 -1.46	70.27	67.56	70.00	1,043,905
26 Nov 21	69.10000 -2.34	69.86	68.30	69.23	822,894
24 Nov 21	71.44000 +0.72	71.82	69.99	70.14	811,049
23 Nov 21	70.72000 -1.48	72.77	69.77	71.70	943,087
22 Nov 21	72.20000 +2.19	73.66	70.24	70.24	1,317,135
19 Nov 21	70.01000 +1.54	71.60	68.31	68.72	2,227,957
18 Nov 21	68.47000 +1.53	69.61	66.21	68.50	2,209,790
17 Nov 21	66.94000 +0.01	67.85	65.84	66.91	1,451,523
16 Nov 21	66.93000 +0.12	67.49	65.80	66.55	872,268
15 Nov 21	66.81000 -0.63	68.25	66.59	68.00	1,173,393
12 Nov 21	67.44000 +1.75	67.56	66.00	66.03	938,227
11 Nov 21	65.69000 +1.53	65.98	64.64	64.94	1,271,644
10 Nov 21	64.16000 -0.97	66.36	63.25	64.71	951,457
09 Nov 21	65.13000 +0.49	65.78	64.23	64.95	860,212
08 Nov 21	64.64000 -1.06	67.20	64.04	66.93	1,137,711
05 Nov 21	65.70000 -1.29	67.80	65.06	67.48	1,385,206
04 Nov 21	66.99000 -0.21	68.83	66.36	67.77	1,207,267
03 Nov 21	67.20000 +2.97	67.66	64.31	64.43	2,093,471
02 Nov 21	64.23000 +4.00	64.76	58.60	60.75	2,331,047
01 Nov 21	60.23000 +1.30	60.68	58.39	59.22	1,766,616
29 Oct 21	58.93000 -2.61	61.70	58.71	61.23	2,222,550
28 Oct 21	61.54000 +1.09	62.03	60.50	60.51	862,833
27 Oct 21	60.45000 -2.75	63.13	60.28	63.09	1,891,282
26 Oct 21	63.20000 -2.86	66.08	62.74	65.91	1,591,875
25 Oct 21	66.06000 +1.68	66.47	64.62	64.85	829,058
22 Oct 21	64.38000 -0.52	66.58	64.34	65.27	698,800
21 Oct 21	64.90000 -0.33	65.78	64.02	64.84	767,469
20 Oct 21	65.23000 +1.12	66.13	64.20	64.23	1,003,645
19 Oct 21	64.11000 -2.28	67.29	63.67	67.29	1,971,422
18 Oct 21	66.39000 -0.04	66.97	65.84	66.00	707,238
15 Oct 21	66.43000 +0.08	67.79	66.40	67.47	876,023
14 Oct 21	66.35000 -0.38	67.68	66.17	67.08	1,005,824
13 Oct 21	66.73000 +0.97	66.89	64.94	66.15	1,768,206
12 Oct 21	65.76000 +1.88	67.49	63.80	63.88	1,778,990
11 Oct 21	63.88000 +2.44	64.19	61.87	62.01	1,137,360
08 Oct 21	61.44000 -0.64	62.91	61.24	61.78	985,894
07 Oct 21	62.08000 +1.27	62.55	61.19	61.19	870,272
06 Oct 21	60.81000 -0.97	61.91	60.02	61.17	1,070,753
05 Oct 21	61.78000 +0.64	62.60	60.52	61.01	685,329
04 Oct 21	61.14000 -1.42	63.68	61.04	62.93	1,047,798
01 Oct 21	62.56000 +1.19	63.17	60.83	61.34	864,682
30 Sep 21	61.37000 -2.37	64.40	61.37	64.22	943,273
29 Sep 21	63.74000 +0.64	64.31	62.50	63.45	777,235
28 Sep 21	63.10000 -0.66	64.23	62.47	63.46	1,021,339
27 Sep 21	63.76000 +2.20	64.18	61.60	61.60	1,007,274
24 Sep 21	61.56000 -0.13	62.63	61.06	61.24	807,640
23 Sep 21	61.69000 +1.72	62.23	60.61	60.61	929,695
22 Sep 21	59.97000 +1.14	60.95	59.13	59.17	1,057,495
21 Sep 21	58.83000 -0.51	60.04	57.83	59.93	1,029,718
20 Sep 21	59.34000 -1.70	60.05	57.94	59.16	1,379,236
17 Sep 21	61.04000 +0.03	61.31	60.24	60.83	3,507,093
16 Sep 21	61.01000 +0.20	61.39	60.10	60.49	1,165,330
15 Sep 21	60.81000 +0.46	61.10	58.56	60.13	1,845,858
14 Sep 21	60.35000 -1.56	61.93	60.16	61.69	1,244,768
13 Sep 21	61.91000 -1.06	63.74	61.16	63.73	1,342,734
10 Sep 21	62.97000 +0.42	64.46	62.65	63.18	1,206,152
09 Sep 21	62.55000 -0.89	63.37	61.92	62.79	1,983,104
08 Sep 21	63.44000 +0.16	64.04	62.69	63.20	1,705,205
07 Sep 21	63.28000 -0.95	64.92	63.09	63.98	996,577
03 Sep 21	64.23000 +0.84	64.46	62.52	62.98	1,038,307
02 Sep 21	63.39000 +0.47	63.77	62.90	63.38	772,408
01 Sep 21	62.92000 -0.52	64.06	62.42	63.77	1,111,336
31 Aug 21	63.44000 -1.90	65.56	63.33	65.34	1,518,821
30 Aug 21	65.34000 +0.52	66.05	64.56	64.83	1,094,571
27 Aug 21	64.82000 +2.01	65.25	63.05	63.12	1,301,363
26 Aug 21	62.81000 +0.29	63.75	62.16	62.44	1,450,089
25 Aug 21	62.52000 +2.13	63.26	60.25	60.56	1,602,562
24 Aug 21	60.39000 +1.03	60.70	59.71	59.90	1,210,798
23 Aug 21	59.36000 +0.92	59.67	58.06	58.90	1,238,688
20 Aug 21	58.44000 +1.40	58.53	56.36	56.89	1,477,216
19 Aug 21	57.04000 -0.36	57.17	55.99	55.99	1,056,580
18 Aug 21	57.40000 +1.38	59.07	55.88	55.90	1,805,468
17 Aug 21	56.02000 -1.81	57.21	55.53	56.84	1,485,928
16 Aug 21	57.83000 -1.11	58.54	57.04	58.23	1,526,834
13 Aug 21	58.94000 -1.49	60.93	58.58	60.39	1,808,913
12 Aug 21	60.43000 +1.48	60.52	58.95	59.50	1,753,273
11 Aug 21	58.95000 +1.13	58.96	57.52	57.82	1,195,535
10 Aug 21	57.82000 +1.85	58.06	56.06	56.52	1,388,620
09 Aug 21	55.97000 -0.97	57.13	55.95	56.86	1,122,122
06 Aug 21	56.94000 +1.55	57.31	55.49	55.66	1,766,093
05 Aug 21	55.39000 +0.05	56.50	55.29	55.77	1,265,308
04 Aug 21	55.34000 +0.02	56.46	54.83	55.36	1,510,342
03 Aug 21	55.32000 +1.32	56.94	54.11	54.45	2,223,483
02 Aug 21	54.00000 -1.44	56.21	53.82	55.64	2,479,222
30 Jul 21	55.44000 -0.74	56.12	55.15	55.53	1,620,017
29 Jul 21	56.18000 +1.35	56.27	55.30	55.31	1,756,088
28 Jul 21	54.83000 +0.54	55.27	53.69	54.37	1,602,370
27 Jul 21	54.29000 +0.23	54.54	53.16	53.34	1,485,512
26 Jul 21	54.06000 +0.31	54.66	53.74	53.88	1,158,232
23 Jul 21	53.75000 +0.23	54.46	53.35	54.10	1,021,298
22 Jul 21	53.52000 -0.74	54.39	53.29	54.34	1,327,236
21 Jul 21	54.26000 +1.82	54.59	52.96	53.15	2,067,626
20 Jul 21	52.44000 +1.13	53.40	50.89	51.32	2,514,131
19 Jul 21	51.31000 -1.42	52.10	50.12	51.21	2,944,462
16 Jul 21	52.73000 -2.59	55.71	52.62	55.50	3,005,510
15 Jul 21	55.32000 -1.65	56.71	54.56	56.18	3,389,843
14 Jul 21	56.97000 -0.36	58.36	56.77	57.68	2,222,913
13 Jul 21	57.33000 -2.34	59.50	56.72	59.50	2,792,148
12 Jul 21	59.67000 -0.22	60.26	59.30	59.44	1,595,141
09 Jul 21	59.89000 +1.89	60.11	58.50	58.87	1,973,121
08 Jul 21	58.00000 -0.26	58.81	56.38	57.07	2,084,243
07 Jul 21	58.26000 +1.85	58.46	56.31	56.43	2,000,415
06 Jul 21	56.41000 -3.99	60.14	55.92	60.14	2,994,440
02 Jul 21	60.40000 -0.10	60.84	60.12	60.80	1,297,089
01 Jul 21	60.50000 +0.21	60.87	59.83	60.63	1,627,074
30 Jun 21	60.29000 +2.49	60.69	57.69	57.84	2,882,714
29 Jun 21	57.80000 -0.09	58.70	57.73	58.07	1,381,028
28 Jun 21	57.89000 -0.18	58.96	57.53	58.59	2,012,985
25 Jun 21	58.07000 -1.05	59.56	57.59	59.43	15,286,774
24 Jun 21	59.12000 +0.94	59.23	57.80	58.87	1,734,847
23 Jun 21	58.18000 +0.15	58.84	58.01	58.18	1,706,320
22 Jun 21	58.03000 +0.49	58.33	56.50	57.15	1,739,551
21 Jun 21	57.54000 +1.78	57.77	56.40	56.56	2,556,800
18 Jun 21	55.76000 -0.99	56.42	54.82	55.13	4,346,163
17 Jun 21	56.75000 -1.36	57.70	55.13	57.52	2,678,793
16 Jun 21	58.11000 -0.66	58.66	57.63	58.61	2,499,328
15 Jun 21	58.77000 +0.31	58.92	56.76	58.26	3,186,130
14 Jun 21	58.46000 -0.15	59.56	58.06	58.50	4,285,687
11 Jun 21	58.61000 -1.30	61.09	57.94	60.50	3,669,370
10 Jun 21	59.91000 -3.60	63.92	59.80	63.72	2,624,839
09 Jun 21	63.51000 +0.02	64.48	61.70	63.03	2,184,619
08 Jun 21	63.49000 +1.31	63.58	61.33	62.66	2,513,397
07 Jun 21	62.18000 -3.03	65.72	62.16	65.50	2,513,347
04 Jun 21	65.21000 +0.27	65.68	63.99	65.36	1,725,736
03 Jun 21	64.94000 -0.53	65.15	63.83	64.79	2,003,963
02 Jun 21	65.47000 -3.42	69.49	65.02	69.04	2,508,251
01 Jun 21	68.89000 +1.68	69.25	67.85	68.25	1,392,359
28 May 21	67.21000 -0.84	68.62	66.19	68.40	1,211,463
27 May 21	68.05000 +1.26	68.57	67.19	67.43	1,685,582
26 May 21	66.79000 +2.05	66.88	65.01	65.32	1,111,371
25 May 21	64.74000 -0.26	66.60	64.70	65.39	1,644,120
24 May 21	65.00000 -0.15	65.86	64.44	65.15	1,150,158
21 May 21	65.15000 -0.85	67.25	65.07	66.43	1,403,649
20 May 21	66.00000 +0.67	66.41	63.79	65.19	1,782,293
19 May 21	65.33000 +0.73	65.52	61.21	62.37	2,728,048
18 May 21	64.60000 -0.01	65.36	64.04	64.26	2,449,592
17 May 21	64.61000 -1.24	65.85	62.72	65.50	2,440,594
14 May 21	65.85000 +0.06	67.88	64.85	66.26	2,037,775
13 May 21	65.79000 +1.64	67.67	64.11	64.59	3,276,502
12 May 21	64.15000 -6.04	70.89	63.24	69.70	4,112,844
11 May 21	70.19000 -3.36	72.66	69.19	71.89	3,074,370
10 May 21	73.55000 +0.82	76.35	73.11	73.74	3,358,230
07 May 21	72.73000 +3.49	73.58	68.92	69.49	2,759,856
06 May 21	69.24000 -0.52	70.50	67.13	70.01	2,855,185
05 May 21	69.76000 -2.34	73.90	69.28	73.50	3,554,600
04 May 21	72.10000 +5.02	72.28	67.05	67.15	2,863,077
03 May 21	67.08000 +1.20	68.01	66.15	66.85	2,341,636
30 Apr 21	65.88000 -2.38	68.08	65.32	67.50	2,488,041
29 Apr 21	68.26000 -0.72	70.89	67.83	70.21	1,872,164
28 Apr 21	68.98000 -1.57	70.80	67.75	70.45	1,894,798
27 Apr 21	70.55000 +2.47	70.90	68.34	68.75	2,061,416
26 Apr 21	68.08000 +0.48	69.18	67.65	68.05	1,854,693
23 Apr 21	67.60000 +3.44	67.97	64.32	64.90	1,834,067
22 Apr 21	64.16000 +0.66	65.10	63.31	63.56	1,776,749
21 Apr 21	63.50000 -1.43	64.98	62.12	63.31	2,999,004
20 Apr 21	64.93000 -2.56	67.93	63.93	67.50	2,462,261
19 Apr 21	67.49000 +0.78	69.01	66.86	68.09	3,123,009
16 Apr 21	66.71000 +1.34	67.39	64.90	66.15	1,947,724
15 Apr 21	65.37000 +0.95	66.18	64.91	65.23	1,639,365
14 Apr 21	64.42000 +1.03	65.20	63.01	63.24	1,621,108
13 Apr 21	63.39000 +0.46	64.22	62.75	63.25	1,721,197
12 Apr 21	62.93000 +1.33	63.71	61.84	62.00	2,652,253
09 Apr 21	61.60000 -0.02	62.36	60.94	61.80	1,364,556
08 Apr 21	61.62000 +1.55	61.90	59.52	60.36	1,483,535
07 Apr 21	60.07000 -0.24	60.70	59.30	60.37	1,195,757
06 Apr 21	60.31000 +0.68	61.56	59.63	59.64	2,084,152
05 Apr 21	59.63000 +2.80	59.77	57.11	57.80	2,008,177
01 Apr 21	56.83000 +1.37	56.85	55.72	56.55	1,594,780
31 Mar 21	55.46000 +0.97	56.05	54.31	54.67	1,801,466
30 Mar 21	54.49000 +0.61	55.01	53.60	54.00	1,143,629
29 Mar 21	53.88000 -2.17	56.65	53.80	56.18	1,532,583
26 Mar 21	56.05000 +2.34	56.82	54.00	54.30	1,724,161
25 Mar 21	53.71000 +3.29	54.02	49.20	49.79	1,571,219
24 Mar 21	50.42000 -1.18	53.21	50.41	52.32	1,645,512
23 Mar 21	51.60000 -2.95	54.69	51.15	54.16	1,274,584
22 Mar 21	54.55000 +0.66	54.85	52.90	53.45	1,119,720
19 Mar 21	53.89000 -0.02	54.48	52.26	54.02	3,222,309
18 Mar 21	53.91000 -1.10	55.78	53.78	55.27	1,131,401
17 Mar 21	55.01000 +1.03	55.34	52.94	53.08	1,250,429
16 Mar 21	53.98000 -0.51	55.07	53.36	54.46	1,229,336
15 Mar 21	54.49000 +2.06	54.63	51.88	52.39	1,421,477
12 Mar 21	52.43000 +0.59	52.59	51.33	51.73	891,561
11 Mar 21	51.84000 +1.34	51.86	50.65	51.37	968,857
10 Mar 21	50.50000 +0.56	52.03	49.90	50.51	1,389,605
09 Mar 21	49.94000 +0.24	50.87	49.70	50.56	1,115,965
08 Mar 21	49.70000 +1.27	51.00	48.65	48.71	1,453,342
05 Mar 21	48.43000 +2.26	48.69	45.66	47.02	1,380,856
04 Mar 21	46.17000 -1.04	47.63	45.00	47.00	2,269,084
03 Mar 21	47.21000 -0.35	48.13	46.68	47.76	1,185,682
02 Mar 21	47.56000 -1.46	49.10	47.39	49.06	1,501,581
01 Mar 21	49.02000 +1.41	50.00	48.52	48.52	1,234,342
26 Feb 21	47.61000 +0.42	48.81	45.94	47.34	2,116,087
25 Feb 21	47.19000 -0.59	49.00	47.12	47.87	2,171,798
24 Feb 21	47.78000 +2.56	47.88	45.31	45.58	2,326,657
23 Feb 21	45.22000 -2.12	47.15	44.83	47.08	2,476,389
22 Feb 21	47.34000 +0.05	48.79	46.70	47.19	1,540,266
19 Feb 21	47.29000 +2.36	48.27	45.13	45.21	2,081,412
18 Feb 21	44.93000 -0.41	45.43	44.46	44.89	1,776,520
17 Feb 21	45.34000 +1.50	45.95	43.96	44.55	2,127,640
16 Feb 21	43.84000 +0.32	45.35	42.60	45.00	1,415,091
12 Feb 21	43.52000 +1.16	43.59	42.36	42.73	1,073,164
11 Feb 21	42.36000 +0.21	42.71	41.52	42.44	975,772
10 Feb 21	42.15000 +0.42	42.43	41.73	42.05	924,195
09 Feb 21	41.73000 -0.42	42.63	41.54	42.09	1,064,340
08 Feb 21	42.15000 +0.42	42.20	41.41	42.11	1,368,615
05 Feb 21	41.73000 +0.37	42.04	41.12	41.53	879,500
04 Feb 21	41.36000 +0.29	41.70	40.75	41.02	1,552,282
03 Feb 21	41.07000 +0.96	41.09	39.96	39.98	991,400
02 Feb 21	40.11000 -0.03	40.90	39.60	40.88	823,888
01 Feb 21	40.14000 +2.13	40.45	38.50	38.50	1,295,496
29 Jan 21	38.01000 -1.10	39.40	38.01	39.05	1,552,235
28 Jan 21	39.11000 +0.86	39.38	38.41	38.82	816,685
27 Jan 21	38.25000 -2.35	39.91	38.11	39.69	1,358,404
26 Jan 21	40.60000 -0.01	42.08	40.31	40.94	1,141,920
25 Jan 21	40.61000 +0.58	41.20	39.91	40.17	1,155,185
22 Jan 21	40.03000 +0.51	40.12	39.10	39.50	1,133,338
21 Jan 21	39.52000 +0.68	39.83	38.64	38.89	1,414,229
20 Jan 21	38.84000 +0.64	39.08	38.15	38.40	1,154,774
19 Jan 21	38.20000 +0.24	38.76	37.60	38.23	882,772
15 Jan 21	37.96000 -0.45	38.04	37.24	37.82	1,240,530
14 Jan 21	38.41000 +0.39	38.71	37.80	38.24	1,004,266
13 Jan 21	38.02000 +0.38	38.71	37.50	37.55	1,472,796
12 Jan 21	37.64000 -0.92	38.92	37.52	38.42	1,112,643
11 Jan 21	38.56000 +0.13	38.85	37.72	37.75	510,252
08 Jan 21	38.43000 -1.94	40.58	38.11	40.51	1,461,108
07 Jan 21	40.37000 +0.46	40.54	39.41	40.01	1,115,690
06 Jan 21	39.91000 +2.08	40.20	38.10	38.45	1,981,187
05 Jan 21	37.83000 +0.90	38.16	36.65	36.65	1,289,360
04 Jan 21	36.93000 -0.24	38.02	36.73	37.74	1,439,889
31 Dec 20	37.17000 -0.37	37.47	36.58	37.41	940,516
30 Dec 20	37.54000 +0.89	37.84	36.88	36.98	1,096,713
29 Dec 20	36.65000 -0.80	37.71	36.39	37.50	1,771,754
28 Dec 20	37.45000 -1.31	39.10	37.38	39.10	560,507
24 Dec 20	38.76000 +0.49	38.92	38.02	38.48	393,801
23 Dec 20	38.27000 +0.70	38.77	37.94	37.94	761,915
22 Dec 20	37.57000 -0.64	38.39	37.56	38.39	762,034
21 Dec 20	38.21000 +0.02	38.42	37.18	37.48	1,243,874
18 Dec 20	38.19000 -0.64	39.59	37.78	38.99	3,146,973
17 Dec 20	38.83000 +0.90	38.91	37.82	38.13	1,187,000
16 Dec 20	37.93000 -0.44	38.63	37.42	38.63	1,637,471
15 Dec 20	38.37000 -1.06	39.74	37.81	39.73	2,129,067
14 Dec 20	39.43000 -0.33	40.76	39.40	40.30	1,418,721
11 Dec 20	39.76000 +0.85	40.07	38.31	38.50	2,330,059
10 Dec 20	38.91000 +0.36	38.99	38.24	38.61	1,481,782
09 Dec 20	38.55000 +0.98	38.86	37.75	37.80	1,733,336
08 Dec 20	37.57000 +0.50	37.71	36.55	36.58	1,251,838
07 Dec 20	37.07000 +0.32	37.25	36.30	36.89	1,239,622
04 Dec 20	36.75000 +0.52	37.16	36.12	36.24	1,322,626
03 Dec 20	36.23000 +2.02	36.29	34.27	34.41	1,353,749
02 Dec 20	34.21000 -0.15	34.44	33.58	34.11	1,031,798
01 Dec 20	34.36000 +0.13	35.11	34.27	34.99	1,178,577
30 Nov 20	34.23000 +0.39	34.61	33.66	33.70	1,311,807
27 Nov 20	33.84000 -1.12	35.19	33.71	34.91	750,453
25 Nov 20	34.96000 -0.04	35.23	34.16	35.01	1,291,159
24 Nov 20	35.00000 -0.29	35.92	35.00	35.76	1,745,073
23 Nov 20	35.29000 +1.33	35.49	34.10	34.37	1,387,297
20 Nov 20	33.96000 -0.77	34.90	33.71	34.55	1,906,615
19 Nov 20	34.73000 +1.42	35.27	33.36	33.52	4,801,084
18 Nov 20	33.31000 -0.19	34.30	33.16	33.45	1,971,545
17 Nov 20	33.50000 +1.11	33.50	31.72	32.12	1,885,030
16 Nov 20	32.39000 +1.24	32.44	31.18	31.80	1,514,108
13 Nov 20	31.15000 +1.38	31.47	30.13	30.14	1,545,364
12 Nov 20	29.77000 -1.17	30.72	29.70	30.64	1,642,314
11 Nov 20	30.94000 +0.76	30.98	30.14	30.36	1,314,525
10 Nov 20	30.18000 +1.37	30.36	29.09	29.43	1,796,893
09 Nov 20	28.81000 -1.28	32.92	28.78	32.02	2,103,184
06 Nov 20	30.09000 -1.23	31.64	30.06	31.51	1,586,662
05 Nov 20	31.32000 -0.08	32.08	31.00	31.78	1,722,897
04 Nov 20	31.40000 -0.57	32.04	30.90	31.92	1,386,894
03 Nov 20	31.97000 +2.10	32.14	30.50	31.25	2,720,616
02 Nov 20	29.87000 +1.29	29.97	29.07	29.07	1,438,138
30 Oct 20	28.58000 +0.30	28.68	27.73	28.28	1,422,884
29 Oct 20	28.28000 +0.38	28.45	27.61	27.83	1,357,333
28 Oct 20	27.90000 -0.74	28.62	27.01	27.52	1,345,276
27 Oct 20	28.64000 -1.05	29.73	28.64	29.56	1,296,174
26 Oct 20	29.69000 -1.48	30.79	29.57	30.70	1,277,740
23 Oct 20	31.17000 +0.11	31.64	30.61	31.31	826,841
22 Oct 20	31.06000 -0.38	31.62	30.89	31.50	753,397
21 Oct 20	31.44000 +0.00	32.66	31.39	31.56	1,110,775
20 Oct 20	31.44000 +0.70	31.80	30.91	31.01	960,767
19 Oct 20	30.74000 +0.03	31.36	30.60	30.97	690,432
16 Oct 20	30.71000 -0.06	31.14	30.40	30.77	956,390
15 Oct 20	30.77000 -0.37	31.12	30.45	30.62	1,161,036
14 Oct 20	31.14000 +0.22	31.74	31.04	31.09	945,678
13 Oct 20	30.92000 -0.91	31.83	30.85	31.66	972,866
12 Oct 20	31.83000 +0.14	32.18	31.61	31.90	774,796
09 Oct 20	31.69000 -0.21	32.47	31.45	32.23	826,453
08 Oct 20	31.90000 +0.26	32.48	31.67	32.00	1,086,151
07 Oct 20	31.64000 +1.94	31.80	30.03	30.20	1,840,625
06 Oct 20	29.70000 -0.59	30.90	29.63	30.65	1,395,042
05 Oct 20	30.29000 +0.72	30.50	29.89	30.05	1,029,958
02 Oct 20	29.57000 -0.26	29.86	29.10	29.12	1,465,169
01 Oct 20	29.83000 +0.32	30.05	29.53	29.69	1,226,298
30 Sep 20	29.51000 -0.75	30.03	29.17	29.41	3,157,703
29 Sep 20	30.26000 -1.01	31.79	30.16	31.56	1,924,915
28 Sep 20	31.27000 +1.49	31.47	30.49	30.49	1,671,661
25 Sep 20	29.78000 +0.03	30.02	29.39	29.53	971,948
24 Sep 20	29.75000 +0.32	30.00	29.16	29.45	1,166,903
23 Sep 20	29.43000 -1.04	30.49	29.43	30.36	1,133,343
22 Sep 20	30.47000 +0.67	30.50	29.83	30.03	2,043,337
21 Sep 20	29.80000 -1.33	30.45	29.35	30.19	1,440,819
18 Sep 20	31.13000 -0.71	32.23	30.92	32.09	2,671,303
17 Sep 20	31.84000 -0.15	32.02	30.97	31.44	814,224
16 Sep 20	31.99000 -0.62	32.95	31.92	32.91	1,177,972
15 Sep 20	32.61000 -0.32	33.51	32.58	33.22	1,354,267
14 Sep 20	32.93000 +1.53	32.98	31.70	31.82	1,316,099
11 Sep 20	31.40000 -0.23	31.97	30.69	31.86	1,249,026
10 Sep 20	31.63000 -0.45	32.53	31.57	32.10	1,003,207
09 Sep 20	32.08000 +1.29	32.18	31.01	31.26	1,353,329
08 Sep 20	30.79000 -0.85	31.57	30.58	30.89	1,238,486
04 Sep 20	31.64000 -0.21	32.58	30.86	32.34	1,347,354
03 Sep 20	31.85000 -1.83	33.71	31.52	33.69	1,103,529
02 Sep 20	33.68000 +0.18	33.77	32.71	33.57	937,011
01 Sep 20	33.50000 +0.56	33.56	32.25	32.89	1,239,098
31 Aug 20	32.94000 -0.95	33.95	32.93	33.91	1,150,040
28 Aug 20	33.89000 +0.90	34.09	33.04	33.15	1,128,945
27 Aug 20	32.99000 +0.20	33.42	32.83	33.05	1,110,527
26 Aug 20	32.79000 +0.13	33.19	32.59	32.79	882,028
25 Aug 20	32.66000 -0.67	33.58	32.40	33.54	1,244,211
24 Aug 20	33.33000 -0.19	34.18	33.24	33.93	1,341,698
21 Aug 20	33.52000 +0.55	33.54	32.53	32.69	1,094,305
20 Aug 20	32.97000 -0.36	33.25	32.53	32.92	887,356
19 Aug 20	33.33000 +0.36	33.78	32.99	33.10	1,455,290
18 Aug 20	32.97000 +0.29	33.48	32.77	32.85	1,298,861
17 Aug 20	32.68000 +0.67	33.10	31.99	32.14	1,693,344
14 Aug 20	32.01000 +0.12	32.09	31.47	31.64	924,132
13 Aug 20	31.89000 +0.16	32.24	31.34	31.41	1,322,215
12 Aug 20	31.73000 +0.73	31.81	31.09	31.49	1,531,998
11 Aug 20	31.00000 +0.10	31.41	30.84	31.26	1,224,193
10 Aug 20	30.90000 -0.49	32.13	30.74	31.29	1,079,804
07 Aug 20	31.39000 +1.11	31.40	30.21	30.21	1,139,105
06 Aug 20	30.28000 -0.57	30.94	30.12	30.75	1,814,553
05 Aug 20	30.85000 -0.02	31.49	30.43	31.49	1,977,484
04 Aug 20	30.87000 -0.53	32.58	30.43	31.78	2,981,822
03 Aug 20	31.40000 -0.27	32.16	31.24	32.09	1,947,191
31 Jul 20	31.67000 -0.22	31.94	30.99	31.66	1,255,116
30 Jul 20	31.89000 -0.36	32.25	31.35	31.57	833,707
29 Jul 20	32.25000 +0.91	32.30	31.48	31.56	740,321
28 Jul 20	31.34000 -0.74	32.02	31.22	31.77	1,011,337
27 Jul 20	32.08000 +1.44	32.12	30.62	30.80	1,172,345
24 Jul 20	30.64000 +0.73	30.75	29.61	29.92	1,415,881
23 Jul 20	29.91000 +0.18	30.77	29.58	29.86	1,573,809
22 Jul 20	29.73000 +0.65	30.22	28.72	28.78	1,244,329
21 Jul 20	29.08000 -0.07	29.76	28.91	29.43	1,335,351
20 Jul 20	29.15000 -0.53	29.55	29.05	29.42	668,360
17 Jul 20	29.68000 +0.70	29.82	29.08	29.09	1,019,009
16 Jul 20	28.98000 +0.21	29.28	28.43	28.71	751,117
15 Jul 20	28.77000 +0.97	29.16	28.45	28.61	1,709,203
14 Jul 20	27.80000 +1.04	27.90	26.47	26.98	1,437,004
13 Jul 20	26.76000 -0.23	27.41	26.62	27.40	1,565,353
10 Jul 20	26.99000 +1.15	27.11	25.95	25.95	1,048,596
09 Jul 20	25.84000 -0.57	26.39	25.44	26.37	1,403,941
08 Jul 20	26.41000 +0.31	26.86	25.76	26.12	1,270,152
07 Jul 20	26.10000 -0.19	26.89	25.70	25.91	1,677,077
06 Jul 20	26.29000 +0.81	26.54	25.95	26.41	947,875
02 Jul 20	25.48000 +0.75	26.17	25.01	25.49	1,120,037
01 Jul 20	24.73000 -0.92	25.89	24.60	25.80	924,283
30 Jun 20	25.65000 +0.55	25.89	24.96	24.98	1,243,630
29 Jun 20	25.10000 +1.34	25.21	23.90	24.31	1,448,361
26 Jun 20	23.76000 +0.04	24.03	23.17	23.41	3,663,681
25 Jun 20	23.72000 -0.17	23.87	23.08	23.56	1,318,632
24 Jun 20	23.89000 -1.16	25.23	23.82	24.60	1,479,739
23 Jun 20	25.05000 +0.31	25.33	24.95	25.22	1,199,225
22 Jun 20	24.74000 +0.38	24.81	23.59	24.00	1,197,678
19 Jun 20	24.36000 +0.39	24.85	23.73	24.45	3,376,064
18 Jun 20	23.97000 -0.23	24.38	23.64	23.78	1,161,054
17 Jun 20	24.20000 -0.26	24.76	23.80	24.55	1,220,274
16 Jun 20	24.46000 +0.45	25.25	23.87	25.00	1,121,923
15 Jun 20	24.01000 +0.98	24.03	21.84	21.98	1,088,742
12 Jun 20	23.03000 +0.48	24.09	22.51	23.84	1,236,730
11 Jun 20	22.55000 -2.62	24.45	22.51	23.62	1,211,155
10 Jun 20	25.17000 -0.72	26.02	24.82	25.83	1,617,152
09 Jun 20	25.89000 -1.08	26.73	25.78	26.35	1,269,295
08 Jun 20	26.97000 -0.09	27.83	26.84	27.65	1,105,856
05 Jun 20	27.06000 +1.48	27.50	26.52	26.97	1,533,832
04 Jun 20	25.58000 -0.19	26.40	25.23	25.42	1,171,205
03 Jun 20	25.77000 +0.68	25.95	25.07	25.67	1,723,103
02 Jun 20	25.09000 +0.98	25.23	24.42	24.44	1,352,713
01 Jun 20	24.11000 +0.50	24.56	23.42	23.63	1,487,615
29 May 20	23.61000 -0.38	24.21	23.36	23.62	2,203,938
28 May 20	23.99000 -0.79	25.09	23.88	25.09	1,433,452
27 May 20	24.78000 +0.70	25.19	24.05	24.98	1,981,460
26 May 20	24.08000 +0.98	24.76	24.04	24.55	1,541,615
22 May 20	23.10000 +0.61	23.20	22.12	22.73	1,188,178
21 May 20	22.49000 -0.37	23.12	22.44	22.68	1,810,742
20 May 20	22.86000 +0.84	23.23	22.49	22.49	1,727,406
19 May 20	22.02000 +0.24	22.80	21.21	21.52	2,321,882
18 May 20	21.78000 +1.97	22.08	21.20	21.35	1,599,581
15 May 20	19.81000 +0.61	19.92	18.87	19.01	1,614,578
14 May 20	19.20000 -0.05	19.36	17.99	18.48	1,344,501
13 May 20	19.25000 -1.03	20.46	19.00	19.87	1,178,319
12 May 20	20.28000 -0.93	21.57	20.27	21.34	1,196,568
11 May 20	21.21000 -0.69	21.71	20.84	21.38	1,335,546
08 May 20	21.90000 +1.89	21.98	20.54	20.66	2,172,345
07 May 20	20.01000 -0.31	21.33	19.90	20.96	1,081,232
06 May 20	20.32000 +0.71	20.59	19.77	19.85	1,786,865
05 May 20	19.61000 +0.00	21.72	19.34	20.18	2,083,104
04 May 20	19.61000 +0.10	19.77	18.78	18.94	1,810,585
01 May 20	19.51000 -0.49	19.59	18.56	19.22	1,669,967
30 Apr 20	20.00000 -1.14	20.85	19.95	20.34	1,639,764
29 Apr 20	21.14000 +1.69	21.22	20.33	20.33	2,902,603
28 Apr 20	19.45000 +1.01	19.77	18.98	19.30	1,486,332
27 Apr 20	18.44000 +0.87	18.61	17.68	17.85	1,546,943
24 Apr 20	17.57000 +0.72	17.71	16.73	16.99	1,341,869
23 Apr 20	16.85000 +0.42	17.21	16.49	16.60	1,474,191
22 Apr 20	16.43000 +0.30	16.71	16.28	16.71	1,143,936
21 Apr 20	16.13000 -0.58	16.37	15.83	16.06	1,324,510
20 Apr 20	16.71000 -0.75	17.21	16.39	16.63	920,667
17 Apr 20	17.46000 +1.16	17.71	16.91	17.09	885,590
16 Apr 20	16.30000 -0.40	16.61	15.74	16.52	1,151,284
15 Apr 20	16.70000 -1.06	16.93	15.56	16.80	2,616,520
14 Apr 20	17.76000 +0.22	18.32	17.34	18.11	1,869,875
13 Apr 20	17.54000 -0.83	18.53	17.19	18.34	1,115,027
09 Apr 20	18.37000 +0.81	19.09	17.67	18.21	1,709,006
08 Apr 20	17.56000 +1.62	17.85	15.83	16.40	2,313,456
07 Apr 20	15.94000 +0.06	17.23	15.90	16.65	1,995,230
06 Apr 20	15.88000 +2.02	16.02	14.44	14.58	1,654,009
03 Apr 20	13.86000 -0.75	14.96	13.41	14.58	1,862,687
02 Apr 20	14.61000 -0.48	15.63	14.42	15.07	1,418,601
01 Apr 20	15.09000 -2.09	16.63	14.75	16.00	2,212,454
31 Mar 20	17.18000 -0.57	17.94	16.77	17.58	1,793,387
30 Mar 20	17.75000 +0.16	18.11	17.26	17.29	1,922,325
27 Mar 20	17.59000 -0.62	18.11	16.77	17.05	1,564,892
26 Mar 20	18.21000 -0.43	19.54	17.85	19.00	2,365,239
25 Mar 20	18.64000 +0.92	20.06	17.00	17.61	2,491,369
24 Mar 20	17.72000 +3.72	17.82	14.93	15.05	2,608,525
23 Mar 20	14.00000 -0.29	14.32	13.05	14.03	2,408,958
20 Mar 20	14.29000 -1.66	16.50	13.97	16.04	3,453,855
19 Mar 20	15.95000 +1.68	16.04	13.54	14.19	2,471,790
18 Mar 20	14.27000 -2.35	15.90	12.97	15.50	3,347,786
17 Mar 20	16.62000 -0.04	17.48	15.63	16.94	2,489,831
16 Mar 20	16.66000 -4.05	19.12	16.17	17.40	2,201,932
13 Mar 20	20.71000 +2.59	20.72	18.01	19.65	2,542,119
12 Mar 20	18.12000 -3.88	20.47	17.97	20.21	2,546,654
11 Mar 20	22.00000 -2.22	23.80	21.47	23.34	1,592,994
10 Mar 20	24.22000 +0.52	24.65	22.56	24.65	1,857,454
09 Mar 20	23.70000 -3.50	25.43	23.59	24.23	1,931,748
06 Mar 20	27.20000 -1.86	28.35	26.38	28.09	2,255,335
05 Mar 20	29.06000 -1.62	30.04	28.54	29.97	1,399,324
04 Mar 20	30.68000 +1.57	30.76	28.93	29.71	1,678,975
03 Mar 20	29.11000 -0.77	30.25	28.58	29.93	1,944,725
02 Mar 20	29.88000 +1.43	29.94	28.00	28.66	1,816,395
28 Feb 20	28.45000 -0.63	28.51	27.24	28.21	2,110,723
27 Feb 20	29.08000 -1.72	30.39	29.07	30.23	1,890,790
26 Feb 20	30.80000 -1.06	32.28	30.70	32.16	1,795,572
25 Feb 20	31.86000 -1.13	33.14	31.83	33.14	1,596,016
24 Feb 20	32.99000 -1.00	33.19	32.78	33.18	668,247
21 Feb 20	33.99000 +0.05	34.05	33.65	33.97	788,318
20 Feb 20	33.94000 +0.51	34.27	33.28	33.31	1,210,305
19 Feb 20	33.43000 +0.11	34.35	33.39	33.39	1,727,051
18 Feb 20	33.32000 -0.86	34.25	32.99	34.25	1,078,897
14 Feb 20	34.18000 +0.45	34.28	33.40	33.67	2,062,296
13 Feb 20	33.73000 -0.06	34.10	33.49	33.88	1,569,156
12 Feb 20	33.79000 +0.71	34.18	33.30	33.30	2,218,385
11 Feb 20	33.08000 +1.20	33.38	30.71	31.25	2,163,495
10 Feb 20	31.88000 +0.04	32.22	31.70	31.70	1,850,288
07 Feb 20	31.84000 +0.09	32.00	31.33	31.73	1,030,589
06 Feb 20	31.75000 -0.01	31.99	31.53	31.85	819,434
05 Feb 20	31.76000 +0.67	31.88	31.34	31.34	934,197
04 Feb 20	31.09000 -0.09	31.68	31.02	31.54	1,119,170
03 Feb 20	31.18000 +0.50	31.44	30.62	30.90	1,067,270
31 Jan 20	30.68000 -0.15	31.05	30.05	30.64	2,039,570
30 Jan 20	30.83000 -0.31	31.12	30.35	30.83	716,926
29 Jan 20	31.14000 -0.17	31.47	31.01	31.33	933,384
28 Jan 20	31.31000 +0.22	31.43	30.84	31.32	658,398
27 Jan 20	31.09000 +0.02	31.42	30.49	30.71	1,189,266
24 Jan 20	31.07000 -0.02	31.20	30.44	31.03	961,664
23 Jan 20	31.09000 -0.06	31.32	30.79	31.03	1,196,220
22 Jan 20	31.15000 +0.21	31.24	30.93	30.93	803,752
21 Jan 20	30.94000 -0.94	31.43	30.92	30.96	1,250,679
17 Jan 20	31.88000 +0.28	32.52	31.79	31.88	1,716,632
16 Jan 20	31.60000 +0.10	31.90	31.44	31.63	1,477,720
15 Jan 20	31.50000 +0.33	31.55	30.67	30.75	748,738
14 Jan 20	31.17000 +0.10	31.24	30.76	31.06	597,381
13 Jan 20	31.07000 +0.03	31.22	30.78	30.95	774,943
10 Jan 20	31.04000 +0.03	31.23	30.79	30.88	906,348
09 Jan 20	31.01000 +0.26	31.16	30.80	30.95	1,348,909
08 Jan 20	30.75000 +0.65	30.77	30.12	30.27	1,249,679
07 Jan 20	30.10000 -0.21	30.54	30.02	30.34	923,019
06 Jan 20	30.31000 +0.56	30.38	29.64	29.79	1,461,092
03 Jan 20	29.75000 -0.13	29.79	29.36	29.60	1,178,940
02 Jan 20	29.88000 +0.21	29.92	29.40	29.77	1,122,228
31 Dec 19	29.67000 +0.06	29.92	29.53	29.53	1,075,143
30 Dec 19	29.61000 -0.32	30.04	29.52	29.98	732,884
27 Dec 19	29.93000 -0.29	30.29	29.89	30.29	1,161,560
26 Dec 19	30.22000 +0.46	30.29	29.57	29.79	849,987
24 Dec 19	29.76000 -0.03	29.97	29.71	29.87	380,864
23 Dec 19	29.79000 +0.17	29.93	29.51	29.62	954,777
20 Dec 19	29.62000 -0.05	30.03	29.33	29.82	4,401,252
19 Dec 19	29.67000 +0.84	29.84	28.79	28.97	2,977,180
18 Dec 19	28.83000 +0.11	28.87	28.34	28.80	1,555,582
17 Dec 19	28.72000 +0.21	28.95	28.38	28.46	1,143,846
16 Dec 19	28.51000 +0.01	28.83	28.47	28.68	1,172,996
13 Dec 19	28.50000 -0.48	29.00	28.45	29.00	850,941
12 Dec 19	28.98000 +0.43	29.09	28.51	28.57	1,468,502
11 Dec 19	28.55000 -0.13	28.83	28.36	28.63	903,370
10 Dec 19	28.68000 +0.10	29.39	28.27	28.41	846,952
09 Dec 19	28.58000 -0.21	28.82	28.39	28.72	929,557
06 Dec 19	28.79000 -0.45	29.70	28.75	29.60	1,679,523
05 Dec 19	29.24000 +0.24	29.38	29.08	29.11	899,270
04 Dec 19	29.00000 +0.15	29.25	28.75	29.06	1,147,476
03 Dec 19	28.85000 -0.17	28.93	28.59	28.78	830,383
02 Dec 19	29.02000 -0.64	29.49	28.93	29.41	955,819
29 Nov 19	29.66000 -0.23	30.04	29.57	29.72	421,982
27 Nov 19	29.89000 +0.14	30.03	29.68	29.71	920,725
26 Nov 19	29.75000 +0.03	29.77	29.41	29.61	1,083,409
25 Nov 19	29.72000 +0.31	30.10	29.33	29.39	1,395,580
22 Nov 19	29.41000 +0.40	29.54	28.95	29.17	828,838
21 Nov 19	29.01000 -0.21	29.51	28.94	29.44	827,960
20 Nov 19	29.22000 +0.02	29.45	28.81	29.26	1,017,305
19 Nov 19	29.20000 +0.11	29.55	29.15	29.35	787,886
18 Nov 19	29.09000 +0.37	29.16	28.69	28.75	1,420,486
15 Nov 19	28.72000 -0.36	29.12	28.69	29.07	883,353
14 Nov 19	29.08000 -0.14	29.51	29.00	29.12	866,194
13 Nov 19	29.22000 -0.38	29.43	28.93	29.23	934,903
12 Nov 19	29.60000 +0.10	29.89	29.41	29.64	1,081,785
11 Nov 19	29.50000 +0.35	29.52	28.90	28.90	818,138
08 Nov 19	29.15000 -0.05	29.24	28.73	28.96	1,156,174
07 Nov 19	29.20000 -0.58	30.07	29.07	29.88	1,212,520
06 Nov 19	29.78000 +1.06	29.93	28.42	28.42	1,615,068
05 Nov 19	28.72000 -1.25	29.93	28.42	29.04	4,012,696
04 Nov 19	29.97000 +0.10	30.34	29.70	30.11	2,517,734
01 Nov 19	29.87000 +0.64	29.88	29.26	29.52	2,409,089
31 Oct 19	29.23000 +0.05	29.28	28.93	29.15	1,116,967
30 Oct 19	29.18000 +0.28	29.24	28.80	28.80	999,664
29 Oct 19	28.90000 -0.17	29.31	28.79	29.00	1,893,016
28 Oct 19	29.07000 -0.56	29.79	28.87	29.67	1,491,846
25 Oct 19	29.63000 +0.81	29.71	28.82	28.83	1,656,378
24 Oct 19	28.82000 -0.12	29.33	28.76	28.93	1,840,603
23 Oct 19	28.94000 +0.65	29.02	28.24	28.24	2,181,762
22 Oct 19	28.29000 +1.05	28.79	27.18	27.29	3,157,537
21 Oct 19	27.24000 -0.21	28.22	27.12	27.73	2,316,787
18 Oct 19	27.45000 +0.58	27.80	26.86	26.86	2,448,789
17 Oct 19	26.87000 +0.36	27.32	26.41	26.62	2,673,299
16 Oct 19	26.51000 +1.50	26.52	24.83	24.92	2,794,285
15 Oct 19	25.01000 +0.00	25.08	24.67	25.04	2,101,295
14 Oct 19	25.01000 +0.12	25.14	24.80	24.80	1,815,210
11 Oct 19	24.89000 +0.61	25.11	24.66	24.68	1,291,017
10 Oct 19	24.28000 +0.12	24.45	24.16	24.16	1,039,490
09 Oct 19	24.16000 +0.04	24.36	24.10	24.28	929,566
08 Oct 19	24.12000 -0.02	24.32	23.84	23.91	836,753
07 Oct 19	24.14000 +0.07	24.34	23.92	23.98	1,683,852
04 Oct 19	24.07000 +0.16	24.33	23.81	23.89	1,536,472
03 Oct 19	23.91000 +0.39	23.92	23.17	23.40	2,824,040
02 Oct 19	23.52000 -0.39	23.59	23.00	23.02	2,443,503
01 Oct 19	23.91000 -0.67	25.04	23.90	24.71	1,874,877
30 Sep 19	24.58000 -0.32	25.03	24.58	24.89	4,164,661
27 Sep 19	24.90000 -0.30	25.47	24.86	25.30	1,047,733
26 Sep 19	25.20000 -0.33	25.52	25.14	25.41	1,060,036
25 Sep 19	25.53000 +0.58	25.58	24.91	24.91	4,238,516
24 Sep 19	24.95000 +0.17	25.00	24.70	24.82	1,171,465
23 Sep 19	24.78000 -0.28	25.15	24.77	24.90	1,460,363
20 Sep 19	25.06000 -0.10	25.31	24.91	25.17	2,738,364
19 Sep 19	25.16000 +0.30	25.37	24.90	24.90	1,425,062
18 Sep 19	24.86000 +0.08	25.22	24.66	24.78	1,391,867
17 Sep 19	24.78000 +0.02	24.85	24.39	24.58	1,093,088
16 Sep 19	24.76000 -0.37	25.28	24.58	25.13	1,119,014
13 Sep 19	25.13000 +0.23	25.38	24.99	25.15	1,749,832
12 Sep 19	24.90000 +0.05	25.15	24.60	24.90	1,953,547
11 Sep 19	24.85000 +0.84	24.88	23.76	24.07	2,695,943
10 Sep 19	24.01000 +0.35	24.02	23.70	23.72	1,418,650
09 Sep 19	23.66000 +0.34	23.87	23.38	23.45	1,367,965
06 Sep 19	23.32000 +0.00	23.71	23.25	23.43	1,900,783
05 Sep 19	23.32000 +0.10	23.67	23.20	23.43	1,824,334
04 Sep 19	23.22000 +0.12	23.49	23.10	23.40	1,843,890
03 Sep 19	23.10000 -0.94	23.78	23.03	23.62	2,383,081
30 Aug 19	24.04000 +0.37	24.14	23.67	23.70	2,003,948
29 Aug 19	23.67000 +0.62	23.99	23.32	23.50	1,722,988
28 Aug 19	23.05000 +0.69	23.09	22.19	22.28	1,621,191
27 Aug 19	22.36000 -0.16	22.90	22.22	22.71	2,035,146
26 Aug 19	22.52000 +0.59	22.52	22.01	22.12	1,169,220
23 Aug 19	21.93000 -0.65	22.76	21.82	22.48	1,943,788
22 Aug 19	22.58000 -0.13	22.94	22.46	22.77	1,471,856
21 Aug 19	22.71000 +0.26	22.91	22.55	22.72	1,750,092
20 Aug 19	22.45000 -0.43	22.85	22.28	22.83	2,490,808
19 Aug 19	22.88000 -0.43	23.52	22.83	23.52	1,399,475
16 Aug 19	23.31000 +0.55	23.35	22.62	22.75	1,606,612
15 Aug 19	22.76000 +0.17	22.97	22.51	22.66	2,288,367
14 Aug 19	22.59000 -0.27	22.83	22.47	22.48	1,828,025
13 Aug 19	22.86000 +0.78	22.94	21.90	21.90	2,560,321
12 Aug 19	22.08000 -0.70	22.67	22.00	22.61	2,528,015
09 Aug 19	22.78000 -0.19	23.17	22.66	22.85	2,686,827
08 Aug 19	22.97000 +0.39	23.05	22.13	22.60	3,168,217
07 Aug 19	22.58000 -0.52	22.79	22.12	22.63	3,662,131
06 Aug 19	23.10000 -1.72	23.69	22.60	23.50	8,029,371
05 Aug 19	24.82000 -0.41	25.18	24.74	24.91	2,267,457
02 Aug 19	25.23000 -0.48	25.68	25.15	25.65	1,984,108
01 Aug 19	25.71000 -0.43	26.42	25.58	26.06	1,709,628
31 Jul 19	26.14000 -0.61	26.86	25.99	26.77	1,449,208
30 Jul 19	26.75000 +0.36	26.80	26.17	26.17	918,463
29 Jul 19	26.39000 -0.20	26.71	26.15	26.59	1,000,865
26 Jul 19	26.59000 +0.27	26.75	26.27	26.38	1,023,279
25 Jul 19	26.32000 -0.16	26.76	26.27	26.54	1,641,991
24 Jul 19	26.48000 +0.39	26.55	25.95	25.95	1,037,273
23 Jul 19	26.09000 +0.08	26.42	25.99	26.07	935,893
22 Jul 19	26.01000 -0.02	26.33	25.96	26.17	1,033,099
19 Jul 19	26.03000 -0.02	26.33	26.00	26.02	824,876
18 Jul 19	26.05000 +0.14	26.12	25.79	25.96	666,410
17 Jul 19	25.91000 -0.30	26.22	25.76	26.16	1,142,798
16 Jul 19	26.21000 +0.04	26.35	25.93	26.11	1,121,237
15 Jul 19	26.17000 +0.31	26.22	25.71	25.90	1,446,130
12 Jul 19	25.86000 +0.05	25.99	25.70	25.70	1,281,438
11 Jul 19	25.81000 -0.10	25.99	25.56	25.94	1,236,980
10 Jul 19	25.91000 -0.28	26.37	25.90	26.30	931,284
09 Jul 19	26.19000 -0.25	26.56	25.79	26.47	2,586,777
08 Jul 19	26.44000 -0.16	26.67	26.38	26.56	771,470
05 Jul 19	26.60000 -0.05	26.74	26.32	26.47	1,093,501
03 Jul 19	26.65000 +0.21	26.68	26.26	26.52	508,137
02 Jul 19	26.44000 +0.06	26.49	26.17	26.32	729,782
01 Jul 19	26.38000 +0.16	26.46	26.13	26.35	905,828
28 Jun 19	26.22000 +0.25	26.29	25.99	25.99	3,625,061
27 Jun 19	25.97000 +0.33	26.15	25.71	25.77	1,284,605
26 Jun 19	25.64000 +0.00	25.83	25.44	25.74	1,416,752
25 Jun 19	25.64000 +0.08	25.87	25.49	25.71	1,326,113
24 Jun 19	25.56000 +0.27	25.67	25.08	25.31	1,189,270
21 Jun 19	25.29000 -0.15	25.38	24.79	25.29	3,023,884
20 Jun 19	25.44000 +0.36	25.49	25.11	25.35	2,178,324
19 Jun 19	25.08000 -0.43	25.51	24.83	25.51	2,164,516
18 Jun 19	25.51000 -0.01	25.92	25.43	25.60	2,191,947
17 Jun 19	25.52000 -0.16	25.83	25.41	25.68	1,855,147
14 Jun 19	25.68000 +0.81	26.06	25.32	25.32	4,704,552
13 Jun 19	24.87000 +0.27	24.89	24.43	24.73	2,963,023
12 Jun 19	24.60000 +0.62	24.67	24.01	24.05	2,776,287
11 Jun 19	23.98000 -0.05	24.38	23.92	24.25	2,657,100
10 Jun 19	24.03000 +0.24	24.27	23.85	23.85	2,060,080
07 Jun 19	23.79000 -0.08	24.05	23.56	23.91	2,136,591
06 Jun 19	23.87000 +0.22	23.97	23.56	23.58	1,813,586
05 Jun 19	23.65000 -0.04	23.92	23.52	23.73	3,078,008
04 Jun 19	23.69000 +0.58	23.76	23.30	23.36	3,103,369
03 Jun 19	23.11000 +0.29	23.24	22.57	22.73	2,610,631
31 May 19	22.82000 +0.06	23.17	22.44	22.52	3,342,151
30 May 19	22.76000 -0.21	23.09	22.36	22.93	2,954,586
29 May 19	22.97000 +0.25	23.15	22.44	22.54	2,536,728
28 May 19	22.72000 -0.22	22.96	22.63	22.81	4,940,230
24 May 19	22.94000 +0.04	23.18	22.80	23.01	1,975,611
23 May 19	22.90000 -0.46	23.23	22.72	23.03	2,745,090
22 May 19	23.36000 -0.57	23.82	23.36	23.75	1,979,542
21 May 19	23.93000 +0.44	24.20	23.47	23.58	2,347,927
20 May 19	23.49000 -0.52	24.22	23.29	24.22	2,580,359
17 May 19	24.01000 -0.29	24.23	23.51	24.14	2,996,674
16 May 19	24.30000 -0.22	24.70	24.26	24.63	899,288
15 May 19	24.52000 +0.21	24.55	23.88	24.04	2,130,696
14 May 19	24.31000 +0.07	24.45	24.22	24.31	1,110,845
13 May 19	24.24000 -0.60	24.58	24.12	24.41	2,144,922
10 May 19	24.84000 -0.07	24.91	24.13	24.90	1,970,679
09 May 19	24.91000 +0.38	24.93	24.03	24.28	2,446,943
08 May 19	24.53000 +0.33	24.99	23.86	24.08	4,080,931
07 May 19	24.20000 -1.19	26.25	24.07	25.19	4,164,512
06 May 19	25.39000 -0.04	25.62	25.04	25.04	2,472,871
03 May 19	25.43000 +0.70	25.45	24.88	24.92	1,578,312
02 May 19	24.73000 -0.05	25.01	24.51	24.74	2,167,030
01 May 19	24.78000 -0.27	25.27	24.78	25.11	2,409,794
30 Apr 19	25.05000 +0.30	25.58	24.93	25.29	2,439,145
29 Apr 19	24.75000 -0.04	24.88	24.47	24.79	2,177,009
26 Apr 19	24.79000 +0.48	24.83	24.30	24.45	1,581,830
25 Apr 19	24.31000 +0.23	24.53	23.89	23.99	3,270,966
24 Apr 19	24.08000 +0.07	24.32	23.78	24.11	1,547,370
23 Apr 19	24.01000 +0.12	24.52	23.77	23.92	2,090,139
22 Apr 19	23.89000 -0.83	24.69	23.68	24.56	2,107,541
18 Apr 19	24.72000 +0.04	24.86	24.57	24.65	1,567,399
17 Apr 19	24.68000 -0.52	25.21	24.62	25.19	1,913,215
16 Apr 19	25.20000 -0.10	25.42	24.98	25.28	1,102,195
15 Apr 19	25.30000 +0.32	25.40	24.95	25.05	1,381,963
12 Apr 19	24.98000 -0.22	25.45	24.80	25.31	1,426,537
11 Apr 19	25.20000 +0.25	25.40	24.89	24.97	1,465,661
10 Apr 19	24.95000 -0.13	25.11	24.70	25.06	1,644,713
09 Apr 19	25.08000 -0.18	25.26	24.86	25.16	2,226,554
08 Apr 19	25.26000 -0.16	25.37	25.12	25.33	2,190,117
05 Apr 19	25.42000 +1.23	25.75	24.82	25.10	6,072,542
04 Apr 19	24.19000 -0.01	24.50	24.01	24.25	1,991,181
03 Apr 19	24.20000 +0.07	24.43	24.07	24.37	1,300,172
02 Apr 19	24.13000 -0.28	24.43	23.95	24.40	1,863,838
01 Apr 19	24.41000 +0.03	24.68	23.99	24.56	3,239,964
29 Mar 19	24.38000 -0.35	25.09	24.34	24.88	2,482,188
28 Mar 19	24.73000 +0.52	24.76	24.30	24.32	1,661,732
27 Mar 19	24.21000 +0.28	24.31	23.89	23.98	1,170,998
26 Mar 19	23.93000 +0.19	24.14	23.72	23.91	998,893
25 Mar 19	23.74000 -0.05	24.02	23.59	23.74	1,884,937
22 Mar 19	23.79000 -0.65	24.32	23.79	24.24	2,015,899
21 Mar 19	24.44000 +0.29	24.60	23.97	24.02	1,598,813
20 Mar 19	24.15000 -0.55	24.66	24.06	24.65	2,602,929
19 Mar 19	24.70000 -0.04	25.28	24.65	24.84	1,853,216
18 Mar 19	24.74000 +0.11	24.81	24.46	24.62	2,231,399
15 Mar 19	24.63000 +0.18	24.71	24.44	24.50	4,045,943
14 Mar 19	24.45000 -0.06	24.71	24.26	24.52	2,529,499
13 Mar 19	24.51000 -0.53	25.25	24.42	25.15	3,048,287
12 Mar 19	25.04000 -0.69	25.71	25.01	25.65	1,640,104
11 Mar 19	25.73000 +0.47	26.11	25.36	25.36	2,541,569
08 Mar 19	25.26000 +0.48	25.32	24.52	24.66	1,889,998
07 Mar 19	24.78000 -0.10	24.99	24.63	24.84	1,093,401
06 Mar 19	24.88000 -0.01	25.22	24.59	24.83	1,963,751
05 Mar 19	24.89000 -0.29	25.40	24.89	25.14	1,740,399
04 Mar 19	25.18000 -0.29	25.64	24.89	25.47	2,193,542
01 Mar 19	25.47000 +0.20	25.69	25.19	25.50	1,977,611
28 Feb 19	25.27000 -0.42	25.70	25.26	25.70	2,227,926
27 Feb 19	25.69000 +0.04	25.80	25.40	25.57	1,655,176
26 Feb 19	25.65000 -0.36	26.17	25.52	26.01	2,619,990
25 Feb 19	26.01000 -0.46	26.60	25.99	26.36	2,027,875
22 Feb 19	26.47000 -0.05	26.68	26.34	26.54	1,823,595
21 Feb 19	26.52000 +0.05	26.70	26.34	26.52	1,507,612
20 Feb 19	26.47000 +0.38	26.71	25.99	26.16	2,961,535
19 Feb 19	26.09000 -0.70	26.93	25.99	26.79	3,156,093
15 Feb 19	26.79000 +0.17	26.98	26.46	26.73	1,974,417
14 Feb 19	26.62000 +0.00	27.15	26.15	26.57	3,134,259
13 Feb 19	26.62000 +2.35	27.00	25.50	26.15	5,669,873
12 Feb 19	24.27000 +0.26	24.46	23.98	24.09	1,939,394
11 Feb 19	24.01000 +0.10	24.19	23.82	23.98	1,442,868
08 Feb 19	23.91000 -0.22	24.30	23.84	24.08	1,224,652
07 Feb 19	24.13000 +0.14	24.31	23.92	24.02	1,361,377
06 Feb 19	23.99000 -0.30	24.37	23.97	24.24	1,122,477
05 Feb 19	24.29000 +0.08	24.51	24.05	24.34	1,135,248
04 Feb 19	24.21000 -0.38	24.76	24.06	24.67	1,634,179
01 Feb 19	24.59000 +0.21	24.83	24.05	24.64	2,250,135
31 Jan 19	24.38000 +0.09	24.58	24.17	24.18	1,281,421
30 Jan 19	24.29000 +0.21	24.54	24.00	24.12	1,181,891
29 Jan 19	24.08000 -0.03	24.24	23.86	24.10	1,000,641
28 Jan 19	24.11000 +0.10	24.32	23.84	23.84	1,334,777
25 Jan 19	24.01000 +0.34	24.57	23.95	23.95	1,204,364
24 Jan 19	23.67000 +0.78	23.72	22.83	22.83	1,236,002
23 Jan 19	22.89000 -0.36	23.55	22.87	23.32	1,141,873
22 Jan 19	23.25000 -0.82	23.90	23.16	23.89	1,720,714
18 Jan 19	24.07000 +0.38	24.18	23.70	23.87	1,297,288
17 Jan 19	23.69000 +0.36	23.87	23.31	23.31	2,052,995
16 Jan 19	23.33000 -0.24	23.84	23.31	23.52	1,714,878
15 Jan 19	23.57000 -0.16	23.94	23.34	23.72	1,115,049
14 Jan 19	23.73000 -0.08	23.94	23.42	23.68	1,129,479
11 Jan 19	23.81000 -0.12	24.02	23.51	23.79	1,279,345
10 Jan 19	23.93000 +0.63	23.96	23.19	23.33	1,771,543
09 Jan 19	23.30000 +0.51	23.47	22.67	22.79	2,199,853
08 Jan 19	22.79000 +0.15	22.96	22.43	22.73	1,726,146
07 Jan 19	22.64000 +0.33	22.69	22.02	22.30	1,975,829
04 Jan 19	22.31000 +0.63	22.42	21.88	21.94	1,704,481
03 Jan 19	21.68000 +0.47	21.94	21.02	21.06	2,340,255
02 Jan 19	21.21000 -1.01	21.62	20.71	21.42	2,942,893
31 Dec 18	22.22000 +0.33	22.22	21.67	22.06	1,160,418
28 Dec 18	21.89000 +0.01	22.18	21.60	21.98	1,336,236
27 Dec 18	21.88000 +0.35	21.89	21.18	21.18	1,490,256
26 Dec 18	21.53000 +0.77	21.55	20.80	20.80	1,414,161
24 Dec 18	20.76000 -0.24	21.32	20.65	20.89	1,214,712
21 Dec 18	21.00000 +0.48	21.36	20.39	20.48	4,958,102
20 Dec 18	20.52000 -0.41	21.12	20.45	20.88	2,361,012
19 Dec 18	20.93000 -0.10	21.55	20.92	21.06	2,362,752
18 Dec 18	21.03000 +0.26	21.33	20.85	20.99	1,747,419
17 Dec 18	20.77000 -0.60	21.55	20.62	21.30	1,929,580
14 Dec 18	21.37000 +0.26	21.46	20.81	20.87	1,938,158
13 Dec 18	21.11000 -0.14	21.53	21.06	21.34	1,340,994
12 Dec 18	21.25000 -0.04	21.95	21.24	21.62	1,387,537
11 Dec 18	21.29000 -0.01	21.94	21.11	21.59	1,833,917
10 Dec 18	21.30000 -0.60	22.01	21.27	21.89	2,208,917
07 Dec 18	21.90000 -0.76	23.04	21.87	22.63	2,344,861
06 Dec 18	22.66000 +0.75	22.73	21.37	21.56	3,105,541
04 Dec 18	21.91000 -1.18	23.14	21.82	23.01	2,226,945
03 Dec 18	23.09000 +0.23	23.77	22.69	23.27	1,861,135
30 Nov 18	22.86000 -0.14	23.24	22.64	22.87	2,507,887
29 Nov 18	23.00000 -0.05	23.31	22.75	22.99	1,411,399
28 Nov 18	23.05000 +0.28	23.08	22.18	22.76	2,126,742
27 Nov 18	22.77000 -0.31	23.38	22.75	22.94	1,908,577
26 Nov 18	23.08000 -0.10	23.68	22.90	23.44	1,644,339
23 Nov 18	23.18000 -0.09	23.55	23.10	23.12	726,927
21 Nov 18	23.27000 +0.35	23.63	22.75	22.88	1,491,043
20 Nov 18	22.92000 +0.20	23.19	22.18	22.41	2,035,264
19 Nov 18	22.72000 -0.16	23.16	22.62	22.88	2,505,129
16 Nov 18	22.88000 -0.08	23.34	22.61	22.69	1,971,958
15 Nov 18	22.96000 -0.56	23.36	22.65	23.23	2,233,060
14 Nov 18	23.52000 +0.08	23.90	23.28	23.62	2,699,838
13 Nov 18	23.44000 -0.17	24.24	23.43	23.86	2,099,052
12 Nov 18	23.61000 +0.17	23.94	23.25	23.45	2,099,816
09 Nov 18	23.44000 -0.55	23.93	23.05	23.85	2,611,868
08 Nov 18	23.99000 -0.42	24.25	23.64	24.16	2,289,789
07 Nov 18	24.41000 +0.96	24.50	23.57	23.65	2,375,552
06 Nov 18	23.45000 +0.53	23.91	22.39	23.06	2,868,039
05 Nov 18	22.92000 -0.30	23.51	22.87	23.21	3,191,757
02 Nov 18	23.22000 +0.04	23.62	22.67	23.33	2,245,288
01 Nov 18	23.18000 +1.41	23.28	21.92	21.96	3,897,717
31 Oct 18	21.77000 +0.48	22.00	21.27	21.53	2,586,068
30 Oct 18	21.29000 +0.17	21.49	21.01	21.03	2,091,166
29 Oct 18	21.12000 -0.30	21.99	20.89	21.75	2,664,882
26 Oct 18	21.42000 -0.96	22.20	20.94	22.20	2,832,247
25 Oct 18	22.38000 +0.70	22.67	21.75	21.75	2,770,955
24 Oct 18	21.68000 -0.40	22.57	21.66	22.08	2,877,250
23 Oct 18	22.08000 +0.14	22.37	21.34	21.73	3,545,477
22 Oct 18	21.94000 +0.14	22.50	21.86	22.18	2,649,882
19 Oct 18	21.80000 -0.02	22.02	21.50	21.88	1,864,420
18 Oct 18	21.82000 -0.53	22.52	21.72	22.22	2,409,912
17 Oct 18	22.35000 -1.13	23.38	22.30	23.31	2,672,060
16 Oct 18	23.48000 +0.38	23.63	22.81	23.19	1,959,614
15 Oct 18	23.10000 +0.51	23.38	22.51	22.51	2,552,150
12 Oct 18	22.59000 -0.69	23.69	22.48	23.64	3,519,258
11 Oct 18	23.28000 -0.41	24.29	23.26	23.68	3,169,746
10 Oct 18	23.69000 +0.17	23.86	23.16	23.55	4,032,697
09 Oct 18	23.52000 -1.30	24.76	23.49	24.63	3,230,844
08 Oct 18	24.82000 +0.05	25.05	24.59	24.70	2,959,090
05 Oct 18	24.77000 -0.37	25.14	24.38	25.11	3,159,107
04 Oct 18	25.14000 -0.11	25.26	24.64	25.16	3,679,654
03 Oct 18	25.25000 -0.90	26.21	24.98	26.17	4,082,193
02 Oct 18	26.15000 -0.43	26.38	25.72	26.07	3,165,490
01 Oct 18	26.58000 +0.09	26.91	26.42	26.56	2,529,689
28 Sep 18	26.49000 -0.69	27.23	26.36	27.13	2,031,981
27 Sep 18	27.18000 -0.11	27.49	27.14	27.36	1,211,295
26 Sep 18	27.29000 -0.09	27.81	27.21	27.28	2,376,196
25 Sep 18	27.38000 -0.72	28.27	27.33	28.20	2,074,145
24 Sep 18	28.10000 -0.15	28.25	27.61	28.11	1,530,666
21 Sep 18	28.25000 -0.37	28.57	27.89	28.56	2,964,948
20 Sep 18	28.62000 -0.38	29.24	28.36	29.09	2,168,058
19 Sep 18	29.00000 -0.83	29.76	28.83	29.72	1,897,365
18 Sep 18	29.83000 -0.21	30.16	29.68	30.05	1,332,332
17 Sep 18	30.04000 -0.89	31.06	30.01	31.06	1,598,062
14 Sep 18	30.93000 +0.25	31.10	30.68	30.79	1,212,972
13 Sep 18	30.68000 -1.07	31.76	30.61	31.75	2,865,547
12 Sep 18	31.75000 +1.06	32.16	30.69	30.70	3,776,532
11 Sep 18	30.69000 +0.51	30.88	29.93	30.28	1,622,965
10 Sep 18	30.18000 +0.71	30.43	29.41	29.58	1,896,346
07 Sep 18	29.47000 -0.10	29.55	29.04	29.46	1,352,076
06 Sep 18	29.57000 +0.11	29.78	29.35	29.50	1,108,502
05 Sep 18	29.46000 +0.52	29.59	28.80	28.92	2,361,643
04 Sep 18	28.94000 -0.22	29.14	28.56	29.14	1,918,213
31 Aug 18	29.16000 -0.38	29.78	29.04	29.39	1,596,847
30 Aug 18	29.54000 +0.03	29.69	29.22	29.47	962,441
29 Aug 18	29.51000 +0.34	29.51	29.10	29.27	1,162,142
28 Aug 18	29.17000 -0.21	29.54	29.14	29.42	839,475
27 Aug 18	29.38000 +0.21	29.66	29.15	29.26	1,010,335
24 Aug 18	29.17000 -0.06	29.45	29.10	29.27	1,172,585
23 Aug 18	29.23000 -0.37	29.60	29.08	29.55	1,532,677
22 Aug 18	29.60000 -0.61	30.30	29.50	30.12	1,341,476
21 Aug 18	30.21000 -0.13	30.75	30.16	30.34	1,386,256
20 Aug 18	30.34000 +0.15	30.37	30.04	30.19	1,384,720
17 Aug 18	30.19000 +0.59	30.46	29.31	29.38	2,128,339
16 Aug 18	29.60000 +0.42	29.64	29.11	29.25	1,259,811
15 Aug 18	29.18000 -0.07	29.37	28.80	29.18	1,030,787
14 Aug 18	29.25000 +0.48	29.53	28.93	29.02	1,332,196
13 Aug 18	28.77000 +0.10	29.14	28.63	28.89	1,194,635
10 Aug 18	28.67000 +0.17	29.06	28.13	28.36	2,164,756
09 Aug 18	28.50000 -0.12	28.70	28.34	28.50	1,071,768
08 Aug 18	28.62000 -0.16	28.99	28.14	28.68	1,935,188
07 Aug 18	28.78000 +1.03	29.04	28.24	28.58	4,376,299
06 Aug 18	27.75000 +0.03	27.90	27.40	27.72	1,746,770
03 Aug 18	27.72000 +0.54	27.75	27.25	27.39	2,535,993
02 Aug 18	27.18000 +0.71	27.21	26.02	26.41	2,316,036
01 Aug 18	26.47000 -0.45	27.00	26.41	26.99	2,260,124
31 Jul 18	26.92000 +0.33	27.12	26.66	26.73	1,370,414
30 Jul 18	26.59000 +0.10	26.99	26.54	26.58	1,447,234
27 Jul 18	26.49000 -0.20	27.00	26.32	26.84	1,516,933
26 Jul 18	26.69000 +0.36	26.77	26.13	26.38	1,669,285
25 Jul 18	26.33000 -0.24	26.58	25.98	26.42	1,945,350
24 Jul 18	26.57000 +0.29	26.61	26.19	26.36	1,960,717
23 Jul 18	26.28000 -0.45	26.82	26.22	26.71	1,837,645
20 Jul 18	26.73000 -0.98	27.68	26.69	27.65	2,051,461
19 Jul 18	27.71000 +0.28	27.84	27.29	27.49	2,382,858
18 Jul 18	27.43000 -0.96	28.30	27.36	28.27	2,076,409
17 Jul 18	28.39000 -0.19	28.88	28.28	28.51	1,685,379
16 Jul 18	28.58000 +0.96	29.00	28.00	28.99	2,390,057
13 Jul 18	27.62000 -0.31	28.19	27.47	27.96	1,604,637
12 Jul 18	27.93000 +0.28	28.26	27.67	27.93	951,622
11 Jul 18	27.65000 -0.49	28.23	27.62	27.90	1,223,370
10 Jul 18	28.14000 -0.16	28.43	27.91	28.39	1,426,663
09 Jul 18	28.30000 +0.35	28.32	27.84	28.05	1,335,623
06 Jul 18	27.95000 +0.04	28.27	27.65	27.90	969,424
05 Jul 18	27.91000 +0.16	27.97	27.38	27.81	918,379
03 Jul 18	27.75000 +0.20	27.89	27.64	27.75	699,659
02 Jul 18	27.55000 +0.33	27.58	26.66	26.92	1,623,376
29 Jun 18	27.22000 +0.29	27.52	26.85	27.01	1,291,016
28 Jun 18	26.93000 -0.03	26.98	26.57	26.87	894,487
27 Jun 18	26.96000 -0.08	27.26	26.85	27.04	1,170,515
26 Jun 18	27.04000 +0.51	27.15	26.65	26.70	1,140,203
25 Jun 18	26.53000 -0.27	26.90	26.24	26.68	1,221,450
22 Jun 18	26.80000 -0.06	27.36	26.79	27.11	3,771,975
21 Jun 18	26.86000 -0.52	27.43	26.68	27.34	1,660,628
20 Jun 18	27.38000 -0.34	27.83	27.25	27.74	1,896,035
19 Jun 18	27.72000 -0.38	28.07	27.53	27.85	1,092,564
18 Jun 18	28.10000 +0.32	28.11	27.50	27.55	1,765,425
15 Jun 18	27.78000 -0.45	28.23	27.64	28.09	2,393,584
14 Jun 18	28.23000 +0.16	28.47	27.82	28.17	1,633,793
13 Jun 18	28.07000 -2.32	30.30	28.06	30.30	2,457,997
12 Jun 18	30.39000 +0.42	30.41	29.82	30.02	1,239,291
11 Jun 18	29.97000 -0.11	30.47	29.94	30.14	1,368,012
08 Jun 18	30.08000 +0.12	30.37	29.86	30.05	1,596,675
07 Jun 18	29.96000 -0.01	30.51	29.87	29.98	1,249,995
06 Jun 18	29.97000 -0.35	30.40	29.82	30.40	1,522,004
05 Jun 18	30.32000 +0.14	30.57	30.02	30.20	1,131,949
04 Jun 18	30.18000 +0.36	30.23	29.71	29.82	1,288,007
01 Jun 18	29.82000 +0.64	29.89	29.31	29.41	1,722,222
31 May 18	29.18000 -0.62	29.90	29.17	29.79	1,432,627
30 May 18	29.80000 +0.59	29.85	29.30	29.50	1,225,728
29 May 18	29.21000 +0.16	29.35	28.75	28.84	2,308,005
25 May 18	29.05000 -0.07	29.45	29.01	29.12	2,154,319
24 May 18	29.12000 +0.22	29.23	28.77	28.98	1,665,273
23 May 18	28.90000 +0.27	28.93	28.36	28.49	1,168,513
22 May 18	28.63000 +0.11	29.03	28.60	28.63	1,476,246
21 May 18	28.52000 +0.07	28.86	28.32	28.64	1,300,376
18 May 18	28.45000 +0.68	28.66	27.70	27.74	2,668,829
17 May 18	27.77000 -0.03	27.87	27.50	27.69	1,006,765
16 May 18	27.80000 +0.46	27.95	27.20	27.28	1,788,840
15 May 18	27.34000 +0.18	27.51	26.93	27.01	1,496,598
14 May 18	27.16000 -0.60	27.84	27.06	27.80	1,389,868
11 May 18	27.76000 +0.54	27.85	27.21	27.26	1,936,580
10 May 18	27.22000 +0.29	27.32	26.82	26.96	1,831,930
09 May 18	26.93000 -0.63	27.78	26.77	27.58	2,900,213
08 May 18	27.56000 -0.57	28.93	27.38	28.88	2,344,523
07 May 18	28.13000 -0.19	28.22	27.05	27.79	3,974,973
04 May 18	28.32000 +0.58	28.42	27.55	27.55	2,164,881
03 May 18	27.74000 -0.43	28.34	27.21	28.22	1,625,064
02 May 18	28.17000 +0.03	28.40	27.82	28.21	1,528,119
01 May 18	28.14000 -0.19	28.26	27.49	28.26	1,702,026
30 Apr 18	28.33000 -0.73	29.17	28.33	29.10	2,184,174
27 Apr 18	29.06000 -0.35	29.67	28.88	29.41	1,133,844
26 Apr 18	29.41000 -0.12	29.70	29.07	29.70	1,098,344
25 Apr 18	29.53000 -0.50	30.17	29.45	30.07	1,132,303
24 Apr 18	30.03000 +0.09	30.31	29.73	30.00	2,774,369
23 Apr 18	29.94000 +0.09	30.14	29.79	29.90	847,156
20 Apr 18	29.85000 -0.40	30.31	29.82	30.17	902,187
19 Apr 18	30.25000 -0.23	30.61	30.01	30.43	1,314,738
18 Apr 18	30.48000 -0.58	31.11	30.46	31.10	2,393,469
17 Apr 18	31.06000 +0.66	31.19	30.71	30.84	1,721,678
16 Apr 18	30.40000 +0.39	30.64	30.05	30.34	1,264,123
13 Apr 18	30.01000 -0.15	30.47	29.73	30.42	1,362,753
12 Apr 18	30.16000 +0.28	30.37	29.87	30.02	1,188,715
11 Apr 18	29.88000 -0.41	30.33	29.85	30.20	1,249,530
10 Apr 18	30.29000 +0.91	30.38	29.40	29.83	1,510,251
09 Apr 18	29.38000 -0.16	29.76	29.38	29.71	1,145,257
06 Apr 18	29.54000 -0.74	30.31	29.22	29.96	1,669,864
05 Apr 18	30.28000 +0.43	30.39	29.88	30.00	1,208,348
04 Apr 18	29.85000 +0.54	29.93	28.84	28.92	1,549,715
03 Apr 18	29.31000 +0.95	29.31	28.44	28.61	1,842,631
02 Apr 18	28.36000 -0.41	29.13	27.99	29.13	1,547,081
29 Mar 18	28.77000 +0.36	28.97	28.51	28.59	1,267,031
28 Mar 18	28.41000 -0.09	28.89	28.34	28.55	1,088,207
27 Mar 18	28.50000 -0.51	29.17	28.32	29.01	1,113,969
26 Mar 18	29.01000 +1.06	29.02	28.31	28.57	2,899,694
23 Mar 18	27.95000 -0.15	28.66	27.95	28.34	1,959,360
22 Mar 18	28.10000 -0.91	28.94	28.09	28.73	1,203,321
21 Mar 18	29.01000 +0.16	29.31	28.72	28.80	1,309,681
20 Mar 18	28.85000 -0.19	29.23	28.71	29.09	1,067,676
19 Mar 18	29.04000 -0.62	29.48	28.73	29.46	972,749
16 Mar 18	29.66000 +0.55	30.00	29.04	29.04	2,477,033
15 Mar 18	29.11000 +0.58	29.53	28.87	28.87	2,273,749
14 Mar 18	28.53000 -0.03	28.86	28.40	28.79	890,260
13 Mar 18	28.56000 -0.03	28.97	28.44	28.62	669,615
12 Mar 18	28.59000 +0.17	28.77	28.41	28.55	1,505,562
09 Mar 18	28.42000 +0.60	28.42	27.60	27.96	1,487,930
08 Mar 18	27.82000 -0.31	28.39	27.67	28.22	1,213,373
07 Mar 18	28.13000 -0.51	28.59	27.77	28.56	1,513,299
06 Mar 18	28.64000 +0.65	28.97	28.03	28.14	2,471,432
05 Mar 18	27.99000 -0.45	28.62	27.97	28.28	1,188,732
02 Mar 18	28.44000 +0.76	28.49	27.15	27.47	2,207,749
01 Mar 18	27.68000 -0.82	28.67	27.44	28.47	3,017,981
28 Feb 18	28.50000 -0.87	29.50	28.49	29.35	1,821,326
27 Feb 18	29.37000 -0.33	29.86	29.23	29.71	1,636,177
26 Feb 18	29.70000 -0.02	29.74	29.09	29.71	2,898,454
23 Feb 18	29.72000 +0.71	29.74	28.95	29.08	1,593,784
22 Feb 18	29.01000 -0.06	29.51	28.93	29.25	1,861,100
21 Feb 18	29.07000 +0.42	29.61	28.77	28.77	2,473,879
20 Feb 18	28.65000 -0.60	29.49	28.56	29.13	1,972,132
16 Feb 18	29.25000 +0.18	29.32	28.75	29.05	2,014,815
15 Feb 18	29.07000 -1.00	30.28	28.93	30.12	3,059,985
14 Feb 18	30.07000 -0.38	30.72	30.06	30.37	2,798,226
13 Feb 18	30.45000 +2.01	30.76	29.11	29.52	4,477,788
12 Feb 18	28.44000 +0.99	28.69	27.33	27.60	3,292,601
09 Feb 18	27.45000 +0.72	27.62	26.36	27.17	2,556,430
08 Feb 18	26.73000 -1.26	28.24	26.72	28.01	3,048,098
07 Feb 18	27.99000 +0.15	28.40	27.70	27.78	1,453,941
06 Feb 18	27.84000 +0.10	28.22	26.69	27.00	1,616,432
05 Feb 18	27.74000 -1.01	28.85	27.58	28.37	1,976,603
02 Feb 18	28.75000 -0.67	29.42	28.63	29.15	1,465,566
01 Feb 18	29.42000 -0.19	29.77	29.15	29.69	1,981,854
31 Jan 18	29.61000 -0.37	30.23	29.50	30.10	1,470,795
30 Jan 18	29.98000 -0.18	30.15	29.72	29.80	1,261,027
29 Jan 18	30.16000 -0.58	30.80	30.11	30.74	1,078,244
26 Jan 18	30.74000 +0.24	30.98	30.00	30.63	1,740,648
25 Jan 18	30.50000 -0.10	30.80	29.75	30.80	1,524,796
24 Jan 18	30.60000 +1.50	31.07	29.56	29.94	3,083,001
23 Jan 18	29.10000 -0.11	29.31	28.78	29.28	1,303,097
22 Jan 18	29.21000 +0.46	29.24	28.77	28.83	1,714,818
19 Jan 18	28.75000 +0.86	28.77	27.73	27.84	1,703,245
18 Jan 18	27.89000 -0.17	28.12	27.79	28.06	1,154,231
17 Jan 18	28.06000 +0.41	28.17	27.62	27.91	928,650
16 Jan 18	27.65000 -0.65	28.59	27.59	28.59	1,459,446
12 Jan 18	28.30000 +0.15	28.51	28.03	28.22	1,037,569
11 Jan 18	28.15000 +0.52	28.30	27.65	27.68	1,147,100
10 Jan 18	27.63000 -0.11	27.86	27.54	27.60	1,435,672
09 Jan 18	27.74000 +0.09	27.98	27.51	27.62	1,377,235
08 Jan 18	27.65000 -0.32	27.98	27.52	27.90	883,286
05 Jan 18	27.97000 +0.10	28.34	27.83	28.05	1,163,278
04 Jan 18	27.87000 +0.27	28.17	27.70	27.77	1,627,341
03 Jan 18	27.60000 +0.90	27.77	26.73	26.73	1,852,117
02 Jan 18	26.70000 +0.44	26.76	26.37	26.41	1,980,695
29 Dec 17	26.26000 -0.26	26.65	26.25	26.60	1,578,610
28 Dec 17	26.52000 +0.16	26.98	26.39	26.45	1,684,140
27 Dec 17	26.36000 +0.26	26.46	26.02	26.11	1,118,864
26 Dec 17	26.10000 -0.28	26.41	25.89	26.38	1,117,893
22 Dec 17	26.38000 +0.21	26.45	26.05	26.25	1,967,243
21 Dec 17	26.17000 -0.35	26.82	26.07	26.53	1,932,931
20 Dec 17	26.52000 -0.07	26.77	26.43	26.72	1,660,013
19 Dec 17	26.59000 -0.36	27.20	26.59	27.07	1,119,608
18 Dec 17	26.95000 +0.28	27.11	26.79	26.79	1,403,365
15 Dec 17	26.67000 +0.15	26.98	26.55	26.61	3,735,097
14 Dec 17	26.52000 -0.33	27.07	26.40	26.87	1,731,536
13 Dec 17	26.85000 +0.33	27.05	26.30	26.33	1,018,907
12 Dec 17	26.52000 -0.32	27.13	26.52	26.93	1,683,905
11 Dec 17	26.84000 -0.23	27.25	26.82	27.21	1,248,952
08 Dec 17	27.07000 +0.20	27.18	26.84	27.07	1,039,183
07 Dec 17	26.87000 +0.49	26.95	26.25	26.26	1,704,535
06 Dec 17	26.38000 -0.01	26.62	26.22	26.33	1,456,606
05 Dec 17	26.39000 -0.10	26.85	26.38	26.59	1,867,410
04 Dec 17	26.49000 -0.46	27.26	26.37	27.17	2,113,845
01 Dec 17	26.95000 -0.66	27.74	26.62	27.68	2,330,876
30 Nov 17	27.61000 +0.01	27.99	27.35	27.70	2,451,175
29 Nov 17	27.60000 -0.30	28.14	27.50	27.87	1,856,798
28 Nov 17	27.90000 +0.70	27.90	27.28	27.31	1,573,702
27 Nov 17	27.20000 -0.13	27.33	27.00	27.23	1,798,937
24 Nov 17	27.33000 +0.22	27.49	27.12	27.27	499,105
22 Nov 17	27.11000 -0.14	27.44	27.03	27.29	810,962
21 Nov 17	27.25000 +0.36	27.32	26.96	27.10	1,205,917
20 Nov 17	26.89000 +0.14	26.93	26.66	26.72	1,942,236
17 Nov 17	26.75000 +0.21	26.98	26.36	26.42	1,246,915
16 Nov 17	26.54000 +0.38	26.73	25.75	26.11	2,065,027
15 Nov 17	26.16000 -0.45	26.54	26.07	26.38	2,459,747
14 Nov 17	26.61000 -0.18	26.94	26.53	26.78	1,413,938
13 Nov 17	26.79000 +0.29	27.02	26.27	26.46	1,494,299
10 Nov 17	26.50000 -0.33	26.86	26.28	26.57	1,525,957
09 Nov 17	26.83000 +0.02	27.13	26.56	26.73	1,852,652
08 Nov 17	26.81000 +0.07	26.94	26.43	26.66	2,244,463
07 Nov 17	26.74000 +0.77	26.80	26.10	26.46	2,585,026
06 Nov 17	25.97000 -1.32	26.73	25.57	26.26	5,215,775
03 Nov 17	27.29000 +0.25	27.43	26.99	26.99	2,643,336
02 Nov 17	27.04000 -0.08	27.20	26.62	27.06	1,808,223
01 Nov 17	27.12000 -0.06	27.69	27.11	27.42	1,367,966
31 Oct 17	27.18000 +0.19	27.43	27.08	27.24	1,558,143
30 Oct 17	26.99000 +0.11	27.18	26.69	26.86	1,770,942
27 Oct 17	26.88000 -0.56	27.25	26.76	27.25	2,544,775
26 Oct 17	27.44000 +0.29	27.54	26.96	27.15	1,556,892
25 Oct 17	27.15000 -0.75	27.79	26.91	27.71	1,799,079
24 Oct 17	27.90000 +0.19	28.00	27.29	27.89	1,730,755
23 Oct 17	27.71000 +0.00	27.97	27.60	27.80	1,115,226
20 Oct 17	27.71000 +0.05	28.22	27.12	27.86	2,258,985
19 Oct 17	27.66000 -0.04	27.74	27.29	27.60	1,061,640
18 Oct 17	27.70000 -0.76	28.60	27.55	28.50	1,673,486
17 Oct 17	28.46000 +0.18	28.50	28.22	28.25	1,097,069
16 Oct 17	28.28000 -0.04	28.63	28.12	28.53	818,537
13 Oct 17	28.32000 +0.04	28.65	28.19	28.41	1,973,436
12 Oct 17	28.28000 +0.18	28.39	27.95	28.06	993,179
11 Oct 17	28.10000 +0.11	28.18	27.79	27.99	950,276
10 Oct 17	27.99000 +0.14	28.13	27.81	28.00	1,324,063
09 Oct 17	27.85000 -0.20	28.34	27.78	28.18	926,741
06 Oct 17	28.05000 +0.27	28.10	27.58	27.59	2,139,212
05 Oct 17	27.78000 -0.30	28.27	27.77	28.11	1,355,373
04 Oct 17	28.08000 +0.36	28.17	27.68	27.68	1,606,512
03 Oct 17	27.72000 +0.11	27.83	27.42	27.53	1,925,762
02 Oct 17	27.61000 +0.53	28.00	27.16	27.22	3,430,103
29 Sep 17	27.08000 -1.49	27.68	26.77	27.21	4,392,385
28 Sep 17	28.57000 +0.02	28.81	28.30	28.31	2,475,510
27 Sep 17	28.55000 -0.59	29.44	28.32	29.32	3,327,982
26 Sep 17	29.14000 +0.06	29.26	28.87	29.13	2,132,131
25 Sep 17	29.08000 +0.64	29.09	28.47	28.65	1,918,378
22 Sep 17	28.44000 +0.53	28.49	27.94	28.03	1,175,782
21 Sep 17	27.91000 +0.07	28.05	27.52	27.80	1,001,070
20 Sep 17	27.84000 +0.43	27.97	27.46	27.46	1,489,724
19 Sep 17	27.41000 +0.20	27.47	27.17	27.21	1,453,940
18 Sep 17	27.21000 +0.35	27.25	26.87	26.96	2,128,538
15 Sep 17	26.86000 +0.07	26.93	26.55	26.84	2,734,949
14 Sep 17	26.79000 +0.09	27.02	26.57	26.68	1,801,856
13 Sep 17	26.70000 -0.36	27.17	26.48	27.10	2,956,811
12 Sep 17	27.06000 +0.34	27.20	26.81	26.83	1,782,853
11 Sep 17	26.72000 -0.65	26.99	26.34	26.69	3,741,240
08 Sep 17	27.37000 +0.03	27.75	27.11	27.60	3,835,470
07 Sep 17	27.34000 +0.87	27.47	26.61	26.61	3,782,084
06 Sep 17	26.47000 +0.83	26.47	25.73	25.81	3,650,779
05 Sep 17	25.64000 -0.28	26.27	25.37	26.06	2,704,291
01 Sep 17	25.92000 +0.44	25.93	25.51	25.79	1,434,938
31 Aug 17	25.48000 +0.78	25.51	24.93	24.95	2,431,307
30 Aug 17	24.70000 +0.10	24.76	24.41	24.51	1,432,789
29 Aug 17	24.60000 +0.21	24.67	24.13	24.14	2,307,405
28 Aug 17	24.39000 +0.58	24.42	23.91	23.97	2,933,257
25 Aug 17	23.81000 +0.27	23.88	23.39	23.62	1,644,498
24 Aug 17	23.54000 +0.09	23.62	23.42	23.51	1,874,833
23 Aug 17	23.45000 -0.53	23.95	23.45	23.84	1,360,654
22 Aug 17	23.98000 +0.08	24.10	23.89	23.99	1,576,344
21 Aug 17	23.90000 -0.18	24.15	23.88	24.03	989,492
18 Aug 17	24.08000 +0.36	24.10	23.56	23.60	2,078,647
17 Aug 17	23.72000 -0.35	24.26	23.71	23.99	1,313,792
16 Aug 17	24.07000 -0.27	24.55	24.05	24.41	1,698,865
15 Aug 17	24.34000 -0.05	24.68	24.28	24.43	688,597
14 Aug 17	24.39000 +0.31	24.55	24.26	24.29	1,373,657
11 Aug 17	24.08000 +0.09	24.17	23.70	23.85	1,397,457
10 Aug 17	23.99000 -0.31	24.24	23.93	24.22	1,554,656
09 Aug 17	24.30000 -0.20	24.52	24.21	24.36	1,302,741
08 Aug 17	24.50000 -0.27	24.92	24.47	24.74	1,174,057
07 Aug 17	24.77000 +0.29	24.90	24.50	24.57	1,792,387
04 Aug 17	24.48000 +0.09	24.65	24.31	24.50	1,924,398
03 Aug 17	24.39000 +0.26	24.50	24.02	24.20	2,237,993
02 Aug 17	24.13000 -0.10	24.98	24.13	24.38	3,984,145
01 Aug 17	24.23000 -0.88	26.05	24.18	24.87	2,790,819
31 Jul 17	25.11000 +0.06	25.27	24.72	25.16	3,108,676
28 Jul 17	25.05000 -0.13	25.18	24.60	25.09	1,545,234
27 Jul 17	25.18000 +0.04	25.28	24.88	25.19	1,210,371
26 Jul 17	25.14000 -0.04	25.50	25.11	25.35	971,378
25 Jul 17	25.18000 -0.19	25.63	25.12	25.60	1,353,078
24 Jul 17	25.37000 -0.06	25.49	25.04	25.44	1,710,159
21 Jul 17	25.43000 +0.35	25.51	25.03	25.35	1,162,369
20 Jul 17	25.08000 -0.56	25.70	25.05	25.60	775,295
19 Jul 17	25.64000 +0.23	25.91	25.50	25.52	1,371,559
18 Jul 17	25.41000 -0.26	25.63	25.09	25.62	919,864
17 Jul 17	25.67000 +0.04	25.73	25.47	25.61	1,140,858
14 Jul 17	25.63000 +0.27	25.68	25.35	25.36	880,778
13 Jul 17	25.36000 +0.00	25.48	25.18	25.41	707,022
12 Jul 17	25.36000 +0.34	25.41	25.03	25.18	1,335,839
11 Jul 17	25.02000 +0.52	25.02	24.37	24.58	1,725,645
10 Jul 17	24.50000 +0.53	24.78	23.75	23.94	3,806,233
07 Jul 17	23.97000 +0.14	24.15	23.84	23.90	1,182,584
06 Jul 17	23.83000 -0.26	24.03	23.69	23.90	1,159,448
05 Jul 17	24.09000 -0.07	24.24	23.89	24.18	1,665,384
03 Jul 17	24.16000 +0.05	24.30	23.97	24.21	931,315
30 Jun 17	24.11000 -0.05	24.47	24.10	24.16	1,966,806
29 Jun 17	24.16000 -0.24	24.53	23.82	24.44	861,971
28 Jun 17	24.40000 +0.47	24.57	24.04	24.17	1,080,246
27 Jun 17	23.93000 -0.40	24.51	23.91	24.44	1,517,316
26 Jun 17	24.33000 -0.18	24.65	24.14	24.60	2,961,499
23 Jun 17	24.51000 -0.03	24.76	24.40	24.59	1,299,816
22 Jun 17	24.54000 +0.18	24.68	24.23	24.43	1,022,221
21 Jun 17	24.36000 -0.05	24.72	24.23	24.60	965,077
20 Jun 17	24.41000 +0.05	24.42	24.21	24.26	908,651
19 Jun 17	24.36000 +0.22	24.43	24.17	24.26	2,647,735
16 Jun 17	24.14000 +0.05	24.18	23.74	23.94	1,589,033
15 Jun 17	24.09000 -0.06	24.13	23.76	23.90	1,104,675
14 Jun 17	24.15000 +0.07	24.33	23.98	24.06	1,224,720
13 Jun 17	24.08000 +0.20	24.24	23.85	23.96	1,495,217
12 Jun 17	23.88000 +0.19	24.01	23.56	23.80	2,271,659
09 Jun 17	23.69000 +0.65	23.74	23.06	23.18	1,896,351
08 Jun 17	23.04000 +0.36	23.07	22.53	22.70	1,329,483
07 Jun 17	22.68000 -0.22	23.08	22.68	22.96	1,525,854
06 Jun 17	22.90000 +0.13	23.28	22.43	22.62	2,404,337
05 Jun 17	22.77000 +0.14	22.93	22.57	22.64	1,372,900
02 Jun 17	22.63000 -0.10	23.00	22.60	22.79	1,458,378
01 Jun 17	22.73000 +0.45	22.74	22.22	22.33	1,688,272
31 May 17	22.28000 -0.17	22.62	22.07	22.54	1,272,252
30 May 17	22.45000 -0.13	22.66	22.38	22.53	1,464,236
26 May 17	22.58000 -0.07	22.78	22.40	22.60	1,061,362
25 May 17	22.65000 -0.11	23.00	22.54	22.98	973,451
24 May 17	22.76000 -0.05	23.06	22.58	22.88	1,640,236
23 May 17	22.81000 -0.23	23.15	22.77	23.15	1,568,488
22 May 17	23.04000 +0.35	23.07	22.67	22.83	1,643,232
19 May 17	22.69000 +0.03	23.04	22.58	22.76	2,891,448
18 May 17	22.66000 -0.23	22.91	22.57	22.89	2,765,946
17 May 17	22.89000 -0.86	23.32	22.63	23.29	2,186,349
16 May 17	23.75000 +0.01	23.93	23.38	23.73	1,191,471
15 May 17	23.74000 +0.27	23.78	23.35	23.49	1,770,573
12 May 17	23.47000 -0.41	23.83	23.40	23.81	1,458,209
11 May 17	23.88000 -0.34	24.19	23.75	24.10	1,279,204
10 May 17	24.22000 +0.34	24.25	23.73	23.79	1,731,003
09 May 17	23.88000 -0.14	24.23	23.80	24.05	2,251,204
08 May 17	24.02000 -0.27	24.15	23.58	23.84	3,007,126
05 May 17	24.29000 -0.91	25.49	23.24	25.49	5,345,968
04 May 17	25.20000 -0.24	25.46	24.82	25.44	2,705,468
03 May 17	25.44000 -0.08	25.73	25.36	25.47	1,728,719
02 May 17	25.52000 -0.53	26.13	25.36	26.06	1,752,981
01 May 17	26.05000 +0.31	26.07	25.50	25.82	1,513,371
28 Apr 17	25.74000 -0.61	26.60	25.70	26.47	1,902,207
27 Apr 17	26.35000 -0.38	26.77	26.17	26.77	2,049,047
26 Apr 17	26.73000 +0.22	26.92	26.41	26.61	2,165,470
25 Apr 17	26.51000 +0.38	26.67	26.15	26.49	3,024,617
24 Apr 17	26.13000 +0.15	26.61	26.01	26.49	2,254,258
21 Apr 17	25.98000 -0.26	26.43	25.86	26.26	3,006,921
20 Apr 17	26.24000 +0.32	26.43	25.84	26.06	1,732,429
19 Apr 17	25.92000 +0.42	26.20	25.74	25.80	2,356,459
18 Apr 17	25.50000 -0.21	25.61	25.22	25.49	1,757,063
17 Apr 17	25.71000 +0.71	25.73	25.16	25.18	1,949,835
13 Apr 17	25.00000 -0.72	26.03	24.94	25.63	3,051,366
12 Apr 17	25.72000 -0.36	26.03	25.68	25.73	1,833,666
11 Apr 17	26.08000 +0.18	26.16	25.63	25.87	3,547,912
10 Apr 17	25.90000 +0.11	26.31	25.80	25.87	2,256,727
07 Apr 17	25.79000 +0.06	25.95	25.55	25.61	1,436,842
06 Apr 17	25.73000 +0.47	25.87	25.26	25.36	2,619,640
05 Apr 17	25.26000 -0.01	25.81	25.24	25.42	1,964,632
04 Apr 17	25.27000 +0.58	25.31	24.72	24.85	1,612,010
03 Apr 17	24.69000 -0.13	25.12	24.38	24.98	1,433,813
31 Mar 17	24.82000 +0.36	24.96	24.43	24.48	1,521,378
30 Mar 17	24.46000 +0.16	24.57	24.26	24.27	745,754
29 Mar 17	24.30000 +0.24	24.51	24.14	24.15	1,238,259
28 Mar 17	24.06000 +0.38	24.15	23.48	23.57	1,359,591
27 Mar 17	23.68000 +0.01	23.76	22.95	23.24	788,695
24 Mar 17	23.67000 -0.12	23.99	23.55	23.87	827,951
23 Mar 17	23.79000 +0.04	24.10	23.64	23.76	773,858
22 Mar 17	23.75000 -0.13	24.10	23.52	23.90	1,816,522
21 Mar 17	23.88000 -0.59	24.67	23.80	24.56	1,349,192
20 Mar 17	24.47000 -0.23	24.82	24.33	24.80	1,429,437
17 Mar 17	24.70000 -0.01	24.85	24.58	24.76	1,968,587
16 Mar 17	24.71000 +0.40	24.83	24.37	24.39	1,078,188
15 Mar 17	24.31000 +0.68	24.39	23.82	23.82	1,363,652
14 Mar 17	23.63000 -0.28	23.78	23.52	23.72	646,933
13 Mar 17	23.91000 +0.10	24.01	23.67	23.77	1,033,469
10 Mar 17	23.81000 +0.18	24.31	23.73	23.80	2,084,179
09 Mar 17	23.63000 -0.05	23.76	23.40	23.60	1,143,962
08 Mar 17	23.68000 +0.29	23.89	23.46	23.48	1,908,494
07 Mar 17	23.39000 -0.06	23.46	23.05	23.44	1,702,864
06 Mar 17	23.45000 -0.24	23.71	23.43	23.56	1,732,350
03 Mar 17	23.69000 -0.03	23.86	23.58	23.71	1,516,594
02 Mar 17	23.72000 -0.22	23.97	23.72	23.93	1,423,830
01 Mar 17	23.94000 +0.36	24.19	23.92	24.00	1,860,643
28 Feb 17	23.58000 -0.45	24.04	23.51	23.94	2,007,312
27 Feb 17	24.03000 +0.64	24.03	23.30	23.50	2,817,215
24 Feb 17	23.39000 -0.60	23.75	23.38	23.70	1,964,344
23 Feb 17	23.99000 -0.41	24.68	23.96	24.60	1,676,979
22 Feb 17	24.40000 -0.28	24.81	24.39	24.65	1,377,743
21 Feb 17	24.68000 +0.12	24.94	24.38	24.56	2,493,115
17 Feb 17	24.56000 -0.12	24.67	24.22	24.58	1,684,728
16 Feb 17	24.68000 +0.38	24.70	24.16	24.20	2,414,970
15 Feb 17	24.30000 +0.70	24.30	23.54	23.56	2,417,177
14 Feb 17	23.60000 +0.35	23.72	23.04	23.19	2,216,836
13 Feb 17	23.25000 -0.12	23.73	23.21	23.50	3,086,236
10 Feb 17	23.37000 +0.48	23.44	22.30	22.78	3,459,704
09 Feb 17	22.89000 +1.89	23.19	21.44	21.67	6,770,689
08 Feb 17	21.00000 +0.93	21.08	20.37	20.79	3,884,334
07 Feb 17	20.07000 +0.34	20.09	19.65	19.72	2,129,086
06 Feb 17	19.73000 -0.16	19.85	19.59	19.84	1,204,976
03 Feb 17	19.89000 +0.75	19.95	19.24	19.26	2,322,145
02 Feb 17	19.14000 +0.05	19.19	18.73	19.03	1,927,037
01 Feb 17	19.09000 -0.04	19.33	18.84	19.15	1,022,354
31 Jan 17	19.13000 +0.18	19.19	18.76	18.93	833,229
30 Jan 17	18.95000 -0.56	19.35	18.72	19.29	1,593,418
27 Jan 17	19.51000 -0.31	19.89	19.44	19.88	1,002,561
26 Jan 17	19.82000 -0.17	20.13	19.78	19.98	739,949
25 Jan 17	19.99000 +0.32	20.11	19.71	19.81	1,295,763
24 Jan 17	19.67000 +0.70	19.72	19.09	19.09	1,179,083
23 Jan 17	18.97000 +0.14	18.97	18.69	18.76	895,495
20 Jan 17	18.83000 -0.12	19.05	18.78	19.00	1,692,291
19 Jan 17	18.95000 -0.23	19.40	18.86	19.23	1,942,357
18 Jan 17	19.18000 -0.28	19.46	19.02	19.46	1,891,854
17 Jan 17	19.46000 -0.44	19.88	19.44	19.88	515,260
13 Jan 17	19.90000 +0.24	19.98	19.73	19.76	932,954
12 Jan 17	19.66000 -0.02	19.74	19.07	19.68	1,443,477
11 Jan 17	19.68000 +0.17	19.73	19.32	19.49	995,727
10 Jan 17	19.51000 +0.15	19.60	19.30	19.33	907,072
09 Jan 17	19.36000 -0.21	19.59	19.24	19.59	919,625
06 Jan 17	19.57000 -0.20	19.84	19.57	19.79	749,543
05 Jan 17	19.77000 -0.07	20.06	19.75	19.96	652,130
04 Jan 17	19.84000 +0.29	20.03	19.66	19.66	1,030,551
03 Jan 17	19.55000 +0.62	19.56	19.16	19.25	1,276,218
30 Dec 16	18.93000 -0.06	19.05	18.77	19.01	1,060,812
29 Dec 16	18.99000 -0.12	19.22	18.83	18.94	1,038,063
28 Dec 16	19.11000 -0.57	19.72	19.05	19.72	820,169
27 Dec 16	19.68000 +0.21	19.75	19.47	19.47	698,477
23 Dec 16	19.47000 -0.22	19.72	19.36	19.71	797,687
22 Dec 16	19.69000 -0.14	19.92	19.56	19.85	746,830
21 Dec 16	19.83000 -0.10	19.97	19.77	19.90	825,798
20 Dec 16	19.93000 +0.04	19.99	19.79	19.90	709,792
19 Dec 16	19.89000 +0.10	20.00	19.73	19.88	928,955
16 Dec 16	19.79000 +0.02	20.00	19.74	19.75	2,839,243
15 Dec 16	19.77000 -0.34	20.23	19.75	20.09	1,802,498
14 Dec 16	20.11000 -0.64	20.91	20.08	20.74	1,544,413
13 Dec 16	20.75000 -0.04	21.16	20.71	20.96	868,566
12 Dec 16	20.79000 -0.04	20.98	20.60	20.77	755,992
09 Dec 16	20.83000 -0.03	21.16	20.69	20.99	1,603,083
08 Dec 16	20.86000 +0.35	20.98	20.53	20.55	1,315,367
07 Dec 16	20.51000 -0.19	20.68	20.05	20.08	2,602,999
06 Dec 16	20.70000 +0.52	20.78	20.17	20.18	1,971,568
05 Dec 16	20.18000 +0.53	20.34	19.66	19.82	1,963,018
02 Dec 16	19.65000 +0.62	19.66	19.02	19.13	1,496,161
01 Dec 16	19.03000 -0.31	19.52	18.99	19.45	1,592,496
30 Nov 16	19.34000 -0.31	19.84	19.33	19.80	1,229,317
29 Nov 16	19.65000 -0.07	19.83	19.39	19.70	1,073,420
28 Nov 16	19.72000 +0.04	19.94	19.68	19.69	1,173,168
25 Nov 16	19.68000 -0.08	19.92	19.61	19.88	858,423
23 Nov 16	19.76000 -0.19	20.03	19.71	19.90	1,666,443
22 Nov 16	19.95000 +0.04	20.15	19.77	19.99	1,456,307
21 Nov 16	19.91000 +0.24	19.93	19.57	19.79	1,325,637
18 Nov 16	19.67000 +0.04	19.77	19.57	19.63	1,189,333
17 Nov 16	19.63000 +0.85	19.66	18.91	18.92	1,796,688
16 Nov 16	18.78000 +0.14	18.90	18.60	18.60	1,483,156
15 Nov 16	18.64000 +0.33	18.74	18.20	18.36	1,280,021
14 Nov 16	18.31000 +0.36	18.51	18.05	18.10	1,997,657
11 Nov 16	17.95000 +0.43	17.99	17.50	17.55	5,179,882
10 Nov 16	17.52000 -0.53	18.50	17.52	18.34	3,044,689
09 Nov 16	18.05000 +0.42	18.18	17.41	17.42	2,580,674
08 Nov 16	17.63000 -0.12	17.79	17.61	17.71	1,655,438
07 Nov 16	17.75000 +0.06	18.11	17.72	18.09	1,569,702
04 Nov 16	17.69000 +0.13	18.10	17.53	17.60	1,496,466
03 Nov 16	17.56000 -0.44	18.06	17.54	18.06	1,471,734
02 Nov 16	18.00000 -0.30	18.45	17.99	18.32	1,062,343
01 Nov 16	18.30000 -0.05	18.68	18.24	18.30	3,241,484
31 Oct 16	18.35000 +0.85	18.43	17.08	17.19	3,067,931
28 Oct 16	17.50000 -0.22	17.88	17.24	17.70	3,401,517
27 Oct 16	17.72000 +0.07	17.80	17.44	17.71	2,232,295
26 Oct 16	17.65000 -0.27	17.87	17.47	17.76	2,563,416
25 Oct 16	17.92000 -0.43	18.37	17.84	18.29	2,457,505
24 Oct 16	18.35000 -0.23	18.87	18.33	18.87	1,549,611
21 Oct 16	18.58000 -0.02	18.60	18.30	18.42	1,196,085
20 Oct 16	18.60000 -0.37	18.90	18.50	18.90	1,500,594
19 Oct 16	18.97000 -0.01	19.17	18.80	19.05	701,382
18 Oct 16	18.98000 +0.11	19.13	18.81	19.05	737,714
17 Oct 16	18.87000 -0.14	19.07	18.87	19.00	1,098,478
14 Oct 16	19.01000 +0.54	19.26	18.80	18.86	1,747,080
13 Oct 16	18.47000 -0.24	18.75	18.32	18.53	1,079,316
12 Oct 16	18.71000 +0.27	18.91	18.43	18.55	1,887,909
11 Oct 16	18.44000 -0.39	18.75	18.40	18.75	1,118,698
10 Oct 16	18.83000 +0.06	19.15	18.79	18.92	786,055
07 Oct 16	18.77000 -0.40	19.23	18.74	19.15	1,562,792
06 Oct 16	19.17000 +0.52	19.33	18.58	18.59	2,010,396
05 Oct 16	18.65000 +0.00	18.86	18.60	18.69	1,190,467
04 Oct 16	18.65000 -0.45	19.16	18.50	19.16	2,123,325
03 Oct 16	19.10000 +0.27	19.13	18.73	18.88	2,193,002
30 Sep 16	18.83000 +0.12	18.92	18.62	18.85	1,570,536
29 Sep 16	18.71000 -0.41	19.14	18.65	19.13	1,067,978
28 Sep 16	19.12000 +0.17	19.24	18.92	19.07	1,538,700
27 Sep 16	18.95000 +0.20	19.03	18.73	18.73	926,962
26 Sep 16	18.75000 -0.51	19.17	18.74	19.13	1,226,612
23 Sep 16	19.26000 -0.38	19.71	19.26	19.56	1,031,958
22 Sep 16	19.64000 +0.40	19.67	19.32	19.38	1,096,018
21 Sep 16	19.24000 +0.25	19.25	18.83	19.03	1,128,195
20 Sep 16	18.99000 +0.02	19.13	18.88	19.09	996,191
19 Sep 16	18.97000 -0.02	19.17	18.74	19.07	2,544,841
16 Sep 16	18.99000 -0.21	19.26	18.94	19.18	2,208,312
15 Sep 16	19.20000 +0.23	19.26	18.85	18.95	1,246,401
14 Sep 16	18.97000 -0.13	19.27	18.90	19.12	1,585,991
13 Sep 16	19.10000 -0.63	19.58	19.05	19.55	1,484,828
12 Sep 16	19.73000 +0.35	19.76	19.15	19.25	1,604,025
09 Sep 16	19.38000 -0.70	19.90	19.18	19.85	2,147,131
08 Sep 16	20.08000 +0.15	20.17	19.78	19.78	1,258,202
07 Sep 16	19.93000 +0.07	20.07	19.74	20.00	1,170,737
06 Sep 16	19.86000 -0.17	20.29	19.85	20.19	1,339,626
02 Sep 16	20.03000 +0.23	20.04	19.64	19.84	1,589,748
01 Sep 16	19.80000 +0.32	19.80	19.42	19.51	1,542,465
31 Aug 16	19.48000 -0.02	19.61	19.31	19.46	1,824,399
30 Aug 16	19.50000 +0.10	19.67	19.38	19.41	1,647,329
29 Aug 16	19.40000 +0.33	19.52	19.07	19.13	2,002,466
26 Aug 16	19.07000 -0.06	19.45	18.88	19.25	1,811,883
25 Aug 16	19.13000 +0.17	19.21	18.79	18.89	1,245,822
24 Aug 16	18.96000 -0.34	19.34	18.84	19.25	1,512,532
23 Aug 16	19.30000 +0.29	19.40	19.11	19.14	1,280,425
22 Aug 16	19.01000 +0.21	19.06	18.53	18.71	1,991,599
19 Aug 16	18.80000 -0.29	19.15	18.77	18.94	2,626,102
18 Aug 16	19.09000 +0.10	19.14	18.93	19.11	1,367,359
17 Aug 16	18.99000 -0.05	19.10	18.77	19.00	1,980,619
16 Aug 16	19.04000 -0.12	19.31	19.01	19.11	2,138,306
15 Aug 16	19.16000 +0.17	19.38	19.05	19.07	1,944,035
12 Aug 16	18.99000 -0.51	19.52	18.87	19.44	2,741,007
11 Aug 16	19.50000 -0.44	20.11	19.41	20.04	2,602,120
10 Aug 16	19.94000 +0.01	20.10	19.77	19.96	1,522,229
09 Aug 16	19.93000 +0.09	19.96	19.69	19.79	1,963,398
08 Aug 16	19.84000 -0.46	20.08	19.63	20.00	2,706,445
05 Aug 16	20.30000 -0.19	20.97	20.19	20.74	2,751,092
04 Aug 16	20.49000 +0.43	20.84	19.79	20.19	3,845,327
03 Aug 16	20.06000 -0.02	20.29	19.92	20.05	2,244,550
02 Aug 16	20.08000 -0.24	20.32	20.03	20.21	2,153,946
01 Aug 16	20.32000 +0.12	20.38	20.03	20.16	1,526,935
29 Jul 16	20.20000 -0.28	20.58	20.17	20.44	1,822,024
28 Jul 16	20.48000 -0.03	20.72	20.48	20.56	1,369,219
27 Jul 16	20.51000 +0.32	20.63	20.30	20.32	2,244,065
26 Jul 16	20.19000 +0.01	20.42	20.08	20.19	2,304,780
25 Jul 16	20.18000 -0.18	20.45	20.06	20.35	2,243,489
22 Jul 16	20.36000 +0.07	20.49	20.16	20.29	2,226,484
21 Jul 16	20.29000 -0.13	20.90	20.22	20.82	2,272,449
20 Jul 16	20.42000 +0.73	20.44	19.67	19.76	2,355,935
19 Jul 16	19.69000 -0.01	20.00	19.53	19.71	1,752,838
18 Jul 16	19.70000 +0.51	19.78	19.20	19.23	2,208,066
15 Jul 16	19.19000 +0.16	19.34	19.08	19.18	1,523,404
14 Jul 16	19.03000 -0.08	19.34	19.00	19.25	1,372,298
13 Jul 16	19.11000 +0.26	19.24	18.98	19.00	1,663,590
12 Jul 16	18.85000 +0.50	18.88	18.45	18.55	1,878,410
11 Jul 16	18.35000 -0.13	18.75	18.31	18.65	2,010,876
08 Jul 16	18.48000 +0.84	18.51	17.79	17.83	1,828,495
07 Jul 16	17.64000 -0.04	17.90	17.59	17.76	1,497,763
06 Jul 16	17.68000 +0.29	17.73	17.19	17.31	2,064,363
05 Jul 16	17.39000 -0.49	17.77	17.27	17.76	1,175,919
01 Jul 16	17.88000 +0.53	17.91	17.26	17.31	2,208,122
30 Jun 16	17.35000 +0.66	17.35	16.65	16.76	2,432,422
29 Jun 16	16.69000 +0.48	16.69	16.40	16.45	1,856,527
28 Jun 16	16.21000 +0.29	16.48	16.02	16.06	2,275,417
27 Jun 16	15.92000 -0.87	16.60	15.74	16.60	3,336,611
24 Jun 16	16.79000 -0.71	17.09	16.65	16.66	2,261,238
23 Jun 16	17.50000 +0.35	17.51	17.25	17.33	850,295
22 Jun 16	17.15000 -0.21	17.47	17.15	17.42	808,479
21 Jun 16	17.36000 +0.03	17.49	17.19	17.40	1,841,362
20 Jun 16	17.33000 +0.41	17.58	17.16	17.19	1,715,098
17 Jun 16	16.92000 -0.16	17.28	16.85	17.12	2,539,458
16 Jun 16	17.08000 +0.04	17.10	16.74	16.87	2,330,826
15 Jun 16	17.04000 -0.25	17.29	16.99	17.29	1,434,858
14 Jun 16	17.29000 +0.14	17.32	16.78	17.10	1,910,049
13 Jun 16	17.15000 -0.55	17.60	17.10	17.54	1,828,882
10 Jun 16	17.70000 -0.31	17.89	17.64	17.84	1,660,043
09 Jun 16	18.01000 -0.29	18.30	17.77	18.15	1,380,825
08 Jun 16	18.30000 -0.10	18.52	18.21	18.43	2,430,820
07 Jun 16	18.40000 +0.05	18.65	18.27	18.41	1,404,643
06 Jun 16	18.35000 +0.45	18.39	17.83	17.94	2,158,202
03 Jun 16	17.90000 -0.29	18.23	17.90	18.23	1,593,071
02 Jun 16	18.19000 -0.09	18.31	18.01	18.24	1,237,344
01 Jun 16	18.28000 +0.00	18.36	18.14	18.19	296,800
31 May 16	18.28000 +0.13	18.37	18.10	18.21	288,718
27 May 16	18.15000 +0.12	18.31	17.96	17.99	892,270
26 May 16	18.03000 +0.11	18.12	17.87	18.00	1,093,028
25 May 16	17.92000 -0.03	18.11	17.72	18.00	1,761,006
24 May 16	17.95000 +0.47	18.10	17.57	17.65	1,763,438
23 May 16	17.48000 -0.20	17.68	17.32	17.64	1,098,422
20 May 16	17.68000 +0.10	17.82	17.51	17.64	1,468,450
19 May 16	17.58000 -0.15	17.66	17.24	17.63	2,578,404
18 May 16	17.73000 -0.10	18.20	17.69	17.76	1,842,549
17 May 16	17.83000 -0.28	18.39	17.76	18.02	1,214,520
16 May 16	18.11000 -0.08	18.45	17.94	18.19	1,610,933
13 May 16	18.19000 +0.15	18.41	17.94	17.99	1,608,616
12 May 16	18.04000 -0.41	18.70	17.92	18.58	1,953,763
11 May 16	18.45000 +0.01	18.74	18.30	18.30	2,044,719
10 May 16	18.44000 +0.05	18.68	18.11	18.46	2,539,832
09 May 16	18.39000 +0.10	18.76	18.03	18.04	2,491,339
06 May 16	18.29000 +0.29	18.54	17.74	17.86	3,353,832
05 May 16	18.00000 +0.77	18.13	17.38	17.38	3,848,153
04 May 16	17.23000 -0.04	17.55	17.10	17.19	1,309,651
03 May 16	17.27000 -0.15	17.37	17.00	17.17	1,519,765
02 May 16	17.42000 +0.42	17.56	16.99	17.13	1,489,426
29 Apr 16	17.00000 +0.41	17.05	16.50	16.56	2,621,873
28 Apr 16	16.59000 -0.50	17.06	16.54	17.00	1,219,231
27 Apr 16	17.09000 +0.19	17.19	16.89	16.89	1,490,881
26 Apr 16	16.90000 -0.01	17.10	16.82	17.01	2,308,819
25 Apr 16	16.91000 -0.33	17.21	16.83	17.18	2,044,999
22 Apr 16	17.24000 -0.15	17.40	17.12	17.40	2,509,379
21 Apr 16	17.39000 -0.28	17.97	17.27	17.72	3,105,178
20 Apr 16	17.67000 -0.44	18.09	17.53	18.09	2,574,243
19 Apr 16	18.11000 -0.14	18.42	17.86	18.25	2,064,890
18 Apr 16	18.25000 +0.11	18.53	17.94	18.10	1,330,301
15 Apr 16	18.14000 +0.35	18.15	17.66	17.81	2,068,521
14 Apr 16	17.79000 -0.08	17.97	17.75	17.89	1,483,179
13 Apr 16	17.87000 +0.39	17.89	17.45	17.56	1,731,187
12 Apr 16	17.48000 -0.09	17.84	17.37	17.63	2,440,070
11 Apr 16	17.57000 -0.26	18.06	17.54	17.90	1,444,061
08 Apr 16	17.83000 +0.08	18.04	17.71	17.92	2,175,706
07 Apr 16	17.75000 -0.16	17.95	17.62	17.75	3,391,670
06 Apr 16	17.91000 +0.48	17.91	17.40	17.42	1,654,066
05 Apr 16	17.43000 -0.07	17.62	17.18	17.29	1,961,619
04 Apr 16	17.50000 +0.07	17.62	17.34	17.46	1,815,610
01 Apr 16	17.43000 +0.31	17.67	16.85	16.94	2,225,016
31 Mar 16	17.12000 +0.21	17.23	16.76	16.86	1,854,659
30 Mar 16	16.91000 +0.11	17.00	16.75	16.85	1,885,355
29 Mar 16	16.80000 +1.04	16.81	15.66	15.68	4,075,288
28 Mar 16	15.76000 -0.04	15.95	15.65	15.84	2,160,287
24 Mar 16	15.80000 +0.00	16.07	15.62	15.71	2,424,395
23 Mar 16	15.80000 +0.36	16.01	15.33	15.38	3,329,874
22 Mar 16	15.44000 +0.04	15.51	15.05	15.28	3,979,596
21 Mar 16	15.40000 -0.30	15.81	15.20	15.65	3,249,727
18 Mar 16	15.70000 -0.23	16.05	15.54	15.92	3,664,169
17 Mar 16	15.93000 -0.31	16.16	15.55	16.16	3,079,117
16 Mar 16	16.24000 +0.38	16.32	15.70	15.80	1,294,775
15 Mar 16	15.86000 -0.41	16.22	15.84	16.18	1,208,375
14 Mar 16	16.27000 -0.21	16.45	16.03	16.42	1,695,741
11 Mar 16	16.48000 +0.51	16.66	16.09	16.13	2,387,481
10 Mar 16	15.97000 -0.02	16.07	15.60	16.07	1,200,036
09 Mar 16	15.99000 +0.20	16.07	15.70	15.90	2,254,364
08 Mar 16	15.79000 -0.96	16.67	15.77	16.63	2,399,680
07 Mar 16	16.75000 +0.31	16.75	16.15	16.39	1,372,393
04 Mar 16	16.44000 -0.46	16.92	16.23	16.87	2,293,481
03 Mar 16	16.90000 +0.05	16.93	16.75	16.85	1,289,440
02 Mar 16	16.85000 +0.33	16.88	16.40	16.46	1,562,029
01 Mar 16	16.52000 +0.63	16.52	15.95	16.04	1,649,316
29 Feb 16	15.89000 -0.06	16.14	15.75	15.92	1,478,796
26 Feb 16	15.95000 -0.13	16.45	15.93	16.18	1,728,070
25 Feb 16	16.08000 +0.32	16.26	15.67	15.78	2,027,228
24 Feb 16	15.76000 +0.44	15.77	14.86	15.12	2,039,521
23 Feb 16	15.32000 -0.32	15.93	15.30	15.56	1,185,057
22 Feb 16	15.64000 +0.40	15.79	15.48	15.74	1,944,558
19 Feb 16	15.24000 +0.04	15.31	14.65	15.10	3,257,087
18 Feb 16	15.20000 -0.14	15.46	15.01	15.39	1,979,329
17 Feb 16	15.34000 +0.70	15.35	14.77	14.77	1,580,460
16 Feb 16	14.64000 +0.22	14.72	14.21	14.58	2,055,585
12 Feb 16	14.42000 +0.64	14.57	13.89	14.35	4,227,166
11 Feb 16	13.78000 -0.28	14.03	13.31	13.86	2,594,117
10 Feb 16	14.06000 +0.19	14.64	13.88	13.94	3,603,125
09 Feb 16	13.87000 -0.48	14.44	13.85	14.20	3,027,502
08 Feb 16	14.35000 -0.47	14.60	13.99	14.60	2,064,017
05 Feb 16	14.82000 -0.92	15.86	14.75	15.69	4,021,675
04 Feb 16	15.74000 +0.58	16.11	15.12	15.17	1,592,370
03 Feb 16	15.16000 +0.04	15.38	14.41	15.28	2,628,574
02 Feb 16	15.12000 -0.67	15.60	15.02	15.58	1,726,742
01 Feb 16	15.79000 +0.07	15.91	15.19	15.51	1,487,972
29 Jan 16	15.72000 +0.48	16.30	15.15	15.26	3,496,969
28 Jan 16	15.24000 +0.08	15.58	15.01	15.42	1,895,613
27 Jan 16	15.16000 -0.12	15.53	15.07	15.18	1,118,031
26 Jan 16	15.28000 +0.24	15.55	15.08	15.09	1,458,201
25 Jan 16	15.04000 -0.74	15.69	14.82	15.60	1,918,147
22 Jan 16	15.78000 +0.72	15.99	15.30	15.30	1,660,302
21 Jan 16	15.06000 -0.02	15.40	14.96	15.06	1,424,839
20 Jan 16	15.08000 -0.29	15.27	14.19	15.07	3,296,725
19 Jan 16	15.37000 -0.34	16.08	15.14	15.90	2,414,434
15 Jan 16	15.71000 -0.33	15.81	15.15	15.47	1,883,913
14 Jan 16	16.04000 -0.03	16.25	15.38	16.08	3,802,033
13 Jan 16	16.07000 -0.49	17.07	16.00	16.71	1,969,568
12 Jan 16	16.56000 -0.22	17.17	16.32	16.90	2,266,855
11 Jan 16	16.78000 +0.23	16.83	16.43	16.61	1,570,357
08 Jan 16	16.55000 -0.19	17.03	16.52	16.87	1,612,781
07 Jan 16	16.74000 -0.74	17.24	16.66	17.15	1,825,100
06 Jan 16	17.48000 -0.33	17.77	17.41	17.48	1,868,928
05 Jan 16	17.81000 -0.07	18.08	17.63	17.88	1,468,621
04 Jan 16	17.88000 -0.13	18.02	17.47	17.75	1,660,396
31 Dec 15	18.01000 -0.21	18.20	17.78	18.13	1,259,234
30 Dec 15	18.22000 -0.36	18.71	18.20	18.57	959,467
29 Dec 15	18.58000 -0.12	18.97	18.41	18.80	1,324,156
28 Dec 15	18.70000 +0.16	18.70	18.14	18.49	2,053,138
24 Dec 15	18.54000 +0.15	18.73	18.42	18.43	664,858
23 Dec 15	18.39000 +0.61	18.43	17.82	17.93	1,832,430
22 Dec 15	17.78000 +0.31	17.80	17.38	17.49	1,222,423
21 Dec 15	17.47000 +0.49	17.50	17.09	17.09	1,982,658
18 Dec 15	16.98000 +0.04	17.10	16.67	16.94	4,033,430
17 Dec 15	16.94000 +0.19	17.19	16.71	16.82	2,533,388
16 Dec 15	16.75000 +0.18	16.82	16.37	16.61	1,301,308
15 Dec 15	16.57000 +0.10	16.81	16.43	16.57	1,129,066
14 Dec 15	16.47000 -0.10	16.69	16.35	16.61	1,769,263
11 Dec 15	16.57000 -0.19	16.71	16.46	16.50	1,436,660
10 Dec 15	16.76000 -0.05	16.87	16.52	16.77	1,375,472
09 Dec 15	16.81000 -0.28	17.14	16.65	17.03	1,696,134
08 Dec 15	17.09000 -0.10	17.18	16.82	16.93	1,263,802
07 Dec 15	17.19000 +0.15	17.23	16.84	16.98	1,952,530
04 Dec 15	17.04000 +0.04	17.42	16.76	17.00	3,025,603
03 Dec 15	17.00000 -0.41	17.47	16.91	17.46	1,935,805
02 Dec 15	17.41000 -0.54	18.09	17.38	17.97	1,690,001
01 Dec 15	17.95000 -0.45	18.51	17.88	18.43	1,879,106
30 Nov 15	18.40000 +0.09	18.65	18.25	18.30	2,136,528
27 Nov 15	18.31000 +0.06	18.37	18.14	18.25	731,865
25 Nov 15	18.25000 +0.47	18.38	17.75	17.82	1,392,791
24 Nov 15	17.78000 +0.22	18.00	17.42	17.52	1,729,741
23 Nov 15	17.56000 -0.11	17.82	17.46	17.59	1,318,509
20 Nov 15	17.67000 -0.06	18.29	17.54	17.87	3,069,428
19 Nov 15	17.73000 -0.30	18.07	17.64	18.01	1,350,049
18 Nov 15	18.03000 +0.64	18.05	17.36	17.49	2,100,320
17 Nov 15	17.39000 -0.02	17.79	17.34	17.49	1,978,691
16 Nov 15	17.41000 +0.46	17.42	16.76	16.94	2,175,025
13 Nov 15	16.95000 -0.27	17.43	16.91	17.11	1,769,820
12 Nov 15	17.22000 -0.69	17.78	17.20	17.70	1,404,480
11 Nov 15	17.91000 +0.24	17.96	17.49	17.70	1,327,380
10 Nov 15	17.67000 +0.09	17.68	17.21	17.49	1,823,544
09 Nov 15	17.58000 +0.07	17.74	17.27	17.55	1,297,783
06 Nov 15	17.51000 +0.14	17.61	17.27	17.32	1,821,064
05 Nov 15	17.37000 +0.28	17.43	16.77	17.09	2,376,964
04 Nov 15	17.09000 +0.21	17.74	17.01	17.35	4,178,334
03 Nov 15	16.88000 -1.19	17.77	16.28	17.75	8,623,526
02 Nov 15	18.07000 +0.41	18.34	17.43	17.66	4,293,774
30 Oct 15	17.66000 +0.13	17.99	17.51	17.51	1,784,959
29 Oct 15	17.53000 -0.34	18.14	17.45	17.86	1,758,724
28 Oct 15	17.87000 +0.61	17.94	17.26	17.33	2,073,207
27 Oct 15	17.26000 -0.50	17.75	17.19	17.63	1,851,219
26 Oct 15	17.76000 -0.48	18.40	17.74	18.20	2,047,072
23 Oct 15	18.24000 +0.73	18.26	17.59	17.74	2,206,978
22 Oct 15	17.51000 +0.57	17.75	16.88	17.03	2,842,930
21 Oct 15	16.94000 -0.30	17.49	16.93	17.31	1,826,935
20 Oct 15	17.24000 -0.05	17.57	17.18	17.29	1,201,359
19 Oct 15	17.29000 -0.01	17.50	17.09	17.21	1,148,511
16 Oct 15	17.30000 +0.01	17.64	17.15	17.31	2,037,835
15 Oct 15	17.29000 +0.55	17.42	16.77	16.83	1,701,727
14 Oct 15	16.74000 -0.33	17.08	16.68	17.03	2,194,098
13 Oct 15	17.07000 -0.25	17.50	17.03	17.14	1,410,661
12 Oct 15	17.32000 -0.06	17.47	17.08	17.35	1,306,326
09 Oct 15	17.38000 +0.43	17.42	16.77	17.04	2,898,823
08 Oct 15	16.95000 +0.38	17.09	16.52	16.54	2,098,109
07 Oct 15	16.57000 +0.71	16.64	15.89	16.02	2,382,751
06 Oct 15	15.86000 +0.35	16.10	15.42	15.51	2,514,153
05 Oct 15	15.51000 +0.75	15.51	14.81	14.90	1,914,712
02 Oct 15	14.76000 +0.41	14.80	14.04	14.21	1,744,627
01 Oct 15	14.35000 +0.11	14.53	14.14	14.30	1,561,377
30 Sep 15	14.24000 +0.05	14.57	13.96	14.32	2,638,635
29 Sep 15	14.19000 -0.11	14.48	13.94	14.30	2,256,166
28 Sep 15	14.30000 -0.96	15.25	14.26	15.16	2,315,803
25 Sep 15	15.26000 +0.06	15.37	15.07	15.37	1,522,323
24 Sep 15	15.20000 +0.08	15.28	14.83	14.97	1,606,471
23 Sep 15	15.12000 -0.17	15.35	15.01	15.25	1,648,889
22 Sep 15	15.29000 -0.49	15.62	15.15	15.59	2,545,142
21 Sep 15	15.78000 -0.10	16.20	15.76	16.04	2,710,789
18 Sep 15	15.88000 -0.80	16.54	15.72	16.47	3,009,794
17 Sep 15	16.68000 +0.13	16.85	16.48	16.56	2,049,194
16 Sep 15	16.55000 -0.23	16.84	16.47	16.84	1,632,769
15 Sep 15	16.78000 +0.32	16.79	16.28	16.43	1,682,726
14 Sep 15	16.46000 -0.08	16.62	16.32	16.58	737,886
11 Sep 15	16.54000 +0.08	16.56	16.26	16.26	1,495,723
10 Sep 15	16.46000 +0.08	16.63	16.20	16.34	1,522,579
09 Sep 15	16.38000 -0.12	16.82	16.36	16.66	1,456,929
08 Sep 15	16.50000 +0.19	16.67	16.24	16.65	2,050,362
04 Sep 15	16.31000 +0.18	16.73	15.82	16.06	2,735,398
03 Sep 15	16.13000 +0.25	16.33	15.88	15.94	1,164,486
02 Sep 15	15.88000 -0.09	16.19	15.56	16.09	1,785,371
01 Sep 15	15.97000 -0.47	16.31	15.89	16.01	1,793,342
31 Aug 15	16.44000 +0.07	16.74	16.14	16.21	2,743,281
28 Aug 15	16.37000 +0.25	16.37	15.92	16.03	2,030,558
27 Aug 15	16.12000 +0.30	16.47	15.85	16.05	2,914,132
26 Aug 15	15.82000 +0.56	15.85	14.98	15.52	3,615,566
25 Aug 15	15.26000 -0.33	16.11	15.25	16.08	2,431,240
24 Aug 15	15.59000 -0.51	16.25	15.02	15.16	2,774,817
21 Aug 15	16.10000 -0.17	16.25	15.68	15.85	2,850,336
20 Aug 15	16.27000 -0.55	16.86	16.19	16.64	2,494,698
19 Aug 15	16.82000 -0.34	17.09	16.54	17.07	1,966,577
18 Aug 15	17.16000 +0.14	17.53	16.94	17.06	3,338,463
17 Aug 15	17.02000 +0.40	17.08	16.49	16.55	1,543,856
14 Aug 15	16.62000 +0.57	16.66	15.96	16.00	1,659,198
13 Aug 15	16.05000 -0.34	16.39	15.94	16.32	902,226
12 Aug 15	16.39000 +0.15	16.52	16.05	16.11	1,535,730
11 Aug 15	16.24000 -0.35	16.51	16.14	16.42	2,158,163
10 Aug 15	16.59000 +0.73	16.74	15.95	15.98	2,143,941
07 Aug 15	15.86000 +0.05	15.99	15.44	15.75	2,603,388
06 Aug 15	15.81000 +0.21	15.85	15.51	15.65	1,706,127
05 Aug 15	15.60000 -0.11	15.99	15.40	15.71	2,184,863
04 Aug 15	15.71000 +0.67	16.11	14.36	14.36	1,079,050
03 Aug 15	15.04000 +0.30	15.21	14.53	14.77	5,534,752
31 Jul 15	14.74000 +0.12	14.80	14.58	14.65	2,125,310
30 Jul 15	14.62000 +0.18	14.66	14.32	14.36	1,456,752
29 Jul 15	14.44000 +0.04	14.57	14.15	14.34	1,638,062
28 Jul 15	14.40000 +0.19	14.52	14.07	14.27	1,799,697
27 Jul 15	14.21000 -0.28	14.57	14.13	14.38	2,292,992
24 Jul 15	14.49000 -0.54	15.07	14.46	15.00	2,788,154
23 Jul 15	15.03000 -0.14	15.32	15.00	15.20	1,942,843
22 Jul 15	15.17000 -0.26	15.60	15.17	15.38	2,603,983
21 Jul 15	15.43000 -0.31	15.78	15.31	15.69	1,870,480
20 Jul 15	15.74000 -0.20	15.96	15.62	15.95	1,361,151
17 Jul 15	15.94000 +0.01	16.06	15.82	15.89	1,853,587
16 Jul 15	15.93000 -0.04	16.28	15.90	16.11	1,311,930
15 Jul 15	15.97000 -0.44	16.46	15.94	16.41	1,987,780
14 Jul 15	16.41000 +0.01	16.51	16.33	16.39	875,449
13 Jul 15	16.40000 -0.01	16.64	16.32	16.50	1,368,318
10 Jul 15	16.41000 +0.28	16.49	16.27	16.31	1,096,731
09 Jul 15	16.13000 -0.15	16.54	16.11	16.49	1,172,189
08 Jul 15	16.28000 -0.59	16.76	16.17	16.72	1,908,004
07 Jul 15	16.87000 +0.07	16.87	16.41	16.76	1,343,996
06 Jul 15	16.80000 -0.04	17.09	16.66	16.71	1,013,303
02 Jul 15	16.84000 -0.04	17.05	16.81	16.90	1,063,824
01 Jul 15	16.88000 -0.15	17.19	16.85	17.19	1,541,927
30 Jun 15	17.03000 +0.26	17.11	16.83	16.94	1,693,461
29 Jun 15	16.77000 -0.69	17.49	16.76	17.33	1,502,094
26 Jun 15	17.46000 +0.12	17.66	17.39	17.42	3,742,353
25 Jun 15	17.34000 +0.29	17.38	17.13	17.14	1,047,866
24 Jun 15	17.05000 -0.26	17.32	16.95	17.32	1,937,560
23 Jun 15	17.31000 -0.24	17.60	17.27	17.57	1,159,969
22 Jun 15	17.55000 +0.13	17.56	17.24	17.47	2,058,650
19 Jun 15	17.42000 -0.01	17.53	17.34	17.51	2,768,182
18 Jun 15	17.43000 -0.26	17.89	17.41	17.77	2,824,021
17 Jun 15	17.69000 +0.08	17.76	17.42	17.65	2,257,027
16 Jun 15	17.61000 +0.05	17.63	17.48	17.53	1,308,656
15 Jun 15	17.56000 -0.12	17.61	17.35	17.61	2,223,798
12 Jun 15	17.68000 +0.00	17.75	17.54	17.64	1,138,695
11 Jun 15	17.68000 +0.03	17.75	17.56	17.69	1,340,185
10 Jun 15	17.65000 +0.64	17.73	17.13	17.13	3,304,817
09 Jun 15	17.01000 -0.35	17.41	16.96	17.36	2,042,784
08 Jun 15	17.36000 -0.17	17.54	17.31	17.50	1,411,337
05 Jun 15	17.53000 +0.03	17.70	17.47	17.56	2,590,976
04 Jun 15	17.50000 -0.36	17.85	17.39	17.79	2,141,531
03 Jun 15	17.86000 +0.00	17.98	17.69	17.92	3,381,496
02 Jun 15	17.86000 -0.30	18.18	17.77	18.10	2,811,358
01 Jun 15	18.16000 +0.07	18.39	17.80	18.14	2,845,922
29 May 15	18.09000 -0.38	18.48	17.89	18.40	2,652,487
28 May 15	18.47000 +0.08	18.50	18.24	18.31	1,430,652
27 May 15	18.39000 +0.18	18.64	18.16	18.24	2,119,838
26 May 15	18.21000 -0.14	18.46	18.11	18.25	1,603,269
22 May 15	18.35000 +0.17	18.49	18.14	18.16	1,493,067
21 May 15	18.18000 +0.12	18.33	17.94	17.96	2,297,941
20 May 15	18.06000 -0.18	18.44	17.85	18.22	2,323,521
19 May 15	18.24000 +0.28	18.43	18.00	18.06	3,945,088
18 May 15	17.96000 +0.48	17.98	17.43	17.48	2,935,808
15 May 15	17.48000 +0.14	17.50	17.23	17.32	1,439,341
14 May 15	17.34000 +0.33	17.34	16.88	17.12	1,506,448
13 May 15	17.01000 +0.11	17.19	16.93	16.93	2,025,866
12 May 15	16.90000 -0.02	17.04	16.63	16.85	2,397,846
11 May 15	16.92000 -0.04	17.03	16.83	16.96	1,747,998
08 May 15	16.96000 +0.18	17.18	16.74	17.00	3,891,059
07 May 15	16.78000 -0.22	16.95	16.48	16.91	4,023,168
06 May 15	17.00000 -0.18	17.08	16.49	16.82	5,543,129
05 May 15	17.18000 +0.88	17.42	16.78	16.87	6,462,177
04 May 15	16.30000 +0.34	16.65	16.00	16.06	5,535,126
01 May 15	15.96000 +0.72	16.04	14.88	15.27	4,613,507
30 Apr 15	15.24000 -0.51	15.71	15.21	15.68	3,422,497
29 Apr 15	15.75000 -0.23	16.08	15.69	15.90	1,958,549
28 Apr 15	15.98000 -0.09	16.12	15.67	16.03	2,111,523
27 Apr 15	16.07000 -0.05	16.35	15.97	16.17	1,516,591
24 Apr 15	16.12000 +0.37	16.13	15.58	15.76	2,288,611
23 Apr 15	15.75000 +0.03	15.82	15.59	15.67	1,185,946
22 Apr 15	15.72000 +0.14	15.82	15.58	15.59	1,405,411
21 Apr 15	15.58000 +0.00	15.64	15.48	15.59	2,149,438
20 Apr 15	15.58000 -0.12	15.89	15.50	15.78	1,324,014
17 Apr 15	15.70000 -0.36	15.94	15.33	15.94	3,688,296
16 Apr 15	16.06000 -0.30	16.29	15.85	16.29	2,335,058
15 Apr 15	16.36000 -0.12	16.53	16.32	16.50	1,370,604
14 Apr 15	16.48000 +0.19	16.62	16.25	16.32	1,557,920
13 Apr 15	16.29000 +0.15	16.35	16.12	16.33	1,687,950
10 Apr 15	16.14000 +0.06	16.25	15.50	15.57	2,628,088
09 Apr 15	16.08000 -0.13	16.13	15.82	16.13	1,736,330
08 Apr 15	16.21000 +0.12	16.26	15.97	16.10	1,952,615
07 Apr 15	16.09000 -0.06	16.25	16.04	16.09	1,247,520
06 Apr 15	16.15000 -0.14	16.29	16.03	16.18	2,307,636
02 Apr 15	16.29000 +0.12	16.33	16.05	16.13	2,039,053
01 Apr 15	16.17000 -0.34	16.49	15.91	16.46	3,401,905
31 Mar 15	16.51000 -0.11	16.53	16.08	16.08	3,117,900
30 Mar 15	16.62000 +0.19	16.73	16.15	16.46	2,805,429
27 Mar 15	16.43000 +0.00	16.55	16.22	16.41	1,668,043
26 Mar 15	16.43000 -0.22	16.63	16.20	16.56	1,818,627
25 Mar 15	16.65000 -0.29	17.19	16.59	16.81	2,449,993
24 Mar 15	16.94000 +0.54	16.98	16.23	16.37	2,815,651
23 Mar 15	16.40000 -0.05	16.63	16.27	16.42	1,469,389
20 Mar 15	16.45000 +0.23	16.59	16.05	16.26	2,536,754
19 Mar 15	16.22000 +0.39	16.34	15.81	15.82	1,505,794
18 Mar 15	15.83000 -0.11	16.05	15.62	15.91	3,429,183
17 Mar 15	15.94000 +0.09	16.28	15.68	15.85	2,305,690
16 Mar 15	15.85000 -0.42	16.48	15.66	16.31	2,263,586
13 Mar 15	16.27000 -0.16	16.40	15.94	16.36	2,107,958
12 Mar 15	16.43000 +0.20	16.62	16.31	16.33	1,763,240
11 Mar 15	16.23000 +0.29	16.27	15.66	15.96	2,540,890
10 Mar 15	15.94000 -0.44	16.31	15.94	16.21	1,370,623
09 Mar 15	16.38000 -0.04	16.61	16.19	16.49	1,362,573
06 Mar 15	16.42000 -0.07	16.50	16.04	16.33	1,978,717
05 Mar 15	16.49000 -0.19	16.79	16.39	16.72	1,462,620
04 Mar 15	16.68000 +0.07	16.71	16.23	16.45	2,734,762
03 Mar 15	16.61000 -0.34	17.04	16.45	16.94	1,958,230
02 Mar 15	16.95000 +0.12	16.98	16.73	16.77	1,199,547
27 Feb 15	16.83000 -0.21	17.49	16.73	16.99	2,583,201
26 Feb 15	17.04000 -0.46	17.60	16.99	17.51	1,858,255
25 Feb 15	17.50000 -0.12	17.67	17.15	17.59	2,443,477
24 Feb 15	17.62000 +0.35	17.76	17.24	17.24	2,265,103
23 Feb 15	17.27000 -0.13	17.43	17.11	17.40	1,298,789
20 Feb 15	17.40000 +0.13	17.46	16.97	17.23	1,565,602
19 Feb 15	17.27000 -0.34	17.64	17.18	17.51	2,117,800
18 Feb 15	17.61000 +0.20	17.63	17.16	17.23	643,050
17 Feb 15	17.41000 -0.03	17.59	17.24	17.40	610,622
13 Feb 15	17.44000 +0.42	17.55	16.71	17.00	2,624,562
12 Feb 15	17.02000 +1.02	17.10	15.99	16.00	7,217,883
11 Feb 15	16.00000 -0.40	16.07	15.31	15.79	8,814,328
10 Feb 15	16.40000 -0.09	16.59	16.08	16.49	4,139,086
09 Feb 15	16.49000 -0.20	16.93	16.47	16.66	1,762,070
06 Feb 15	16.69000 -0.35	17.05	16.59	16.99	3,100,804
05 Feb 15	17.04000 +0.02	17.10	16.63	17.00	2,409,320
04 Feb 15	17.02000 +0.15	17.23	16.71	16.82	1,917,784
03 Feb 15	16.87000 +0.33	16.95	16.50	16.59	1,929,676
02 Feb 15	16.54000 +0.17	16.69	16.19	16.34	3,593,754
30 Jan 15	16.37000 -0.15	16.58	16.13	16.45	1,953,134
29 Jan 15	16.52000 +0.39	16.58	15.99	16.14	3,104,603
28 Jan 15	16.13000 +0.39	16.23	15.58	15.85	2,654,074
27 Jan 15	15.74000 -0.26	15.94	15.51	15.75	1,667,577
26 Jan 15	16.00000 +0.49	16.03	15.50	15.57	1,497,416
23 Jan 15	15.51000 -0.51	16.15	15.42	16.01	1,362,528
22 Jan 15	16.02000 +0.56	16.02	15.31	15.54	1,989,176
21 Jan 15	15.46000 -0.28	15.80	15.40	15.59	1,487,830
20 Jan 15	15.74000 -0.01	15.85	15.22	15.70	2,066,476
16 Jan 15	15.75000 +0.20	16.12	15.37	15.50	2,930,495
15 Jan 15	15.55000 -0.61	16.45	15.39	16.25	2,182,388
14 Jan 15	16.16000 +0.08	16.28	15.67	15.88	1,903,167
13 Jan 15	16.08000 -0.37	16.92	15.95	16.69	2,223,489
12 Jan 15	16.45000 -0.05	16.54	16.24	16.45	1,034,393
09 Jan 15	16.50000 +0.06	16.74	16.22	16.48	1,538,365
08 Jan 15	16.44000 +0.75	16.45	15.77	15.81	1,443,374
07 Jan 15	15.69000 +0.09	15.93	15.60	15.70	1,840,904
06 Jan 15	15.60000 -0.59	16.37	15.58	16.28	2,616,738
05 Jan 15	16.19000 -0.35	16.51	16.19	16.47	1,495,679
02 Jan 15	16.54000 -0.02	16.99	16.37	16.70	1,524,296
31 Dec 14	16.56000 -0.19	16.79	16.52	16.76	1,764,790
30 Dec 14	16.75000 -0.16	17.05	16.61	16.89	1,438,562
29 Dec 14	16.91000 +0.14	17.02	16.75	16.79	958,957
26 Dec 14	16.77000 +0.03	16.96	16.70	16.84	571,482
24 Dec 14	16.74000 +0.27	16.92	16.45	16.49	559,100
23 Dec 14	16.47000 -0.22	16.97	16.44	16.73	1,716,315
22 Dec 14	16.69000 +0.01	16.83	16.48	16.67	1,435,963
19 Dec 14	16.68000 +0.22	16.74	16.21	16.45	3,013,174
18 Dec 14	16.46000 +0.25	16.56	16.08	16.42	1,470,292
17 Dec 14	16.21000 +0.67	16.26	15.46	15.61	2,322,130
16 Dec 14	15.54000 -0.25	15.98	15.54	15.76	2,086,724
15 Dec 14	15.79000 -0.15	16.03	15.70	16.00	1,783,524
12 Dec 14	15.94000 -0.05	16.10	15.69	15.72	1,727,046
11 Dec 14	15.99000 -0.12	16.34	15.95	16.23	3,031,100
10 Dec 14	16.11000 -1.13	17.21	16.02	17.13	5,037,594
09 Dec 14	17.24000 +0.41	17.25	15.51	15.52	4,506,791
08 Dec 14	16.83000 +1.33	17.66	16.23	16.51	9,462,781
05 Dec 14	15.50000 -0.11	16.15	15.33	15.59	5,168,092
04 Dec 14	15.61000 +0.03	15.69	15.48	15.52	1,524,738
03 Dec 14	15.58000 +0.23	15.66	15.28	15.34	1,356,786
02 Dec 14	15.35000 +0.15	15.60	15.22	15.27	2,227,091
01 Dec 14	15.20000 -0.04	15.40	15.02	15.15	2,445,236
28 Nov 14	15.24000 -0.28	15.53	15.17	15.50	1,653,715
26 Nov 14	15.52000 -0.37	15.70	15.20	15.52	4,849,958
25 Nov 14	15.89000 +0.39	15.98	15.35	15.50	3,826,504
24 Nov 14	15.50000 +0.44	15.54	15.04	15.07	2,209,660
21 Nov 14	15.06000 -0.02	15.81	14.94	15.25	4,371,320
20 Nov 14	15.08000 +0.33	15.08	14.63	14.66	1,916,992
19 Nov 14	14.75000 -0.13	14.92	14.64	14.91	1,676,657
18 Nov 14	14.88000 +0.08	15.04	14.73	14.81	2,075,498
17 Nov 14	14.80000 +0.19	14.90	14.57	14.61	1,863,737
14 Nov 14	14.61000 -0.29	14.95	14.61	14.89	1,800,472
13 Nov 14	14.90000 -0.03	15.04	14.76	14.97	1,819,455
12 Nov 14	14.93000 -0.03	15.19	14.89	14.91	2,149,467
11 Nov 14	14.96000 +0.28	15.13	14.61	14.67	3,107,894
10 Nov 14	14.68000 +0.03	14.95	14.53	14.70	2,799,148
07 Nov 14	14.65000 +0.41	14.78	14.22	14.25	4,902,408
06 Nov 14	14.24000 +0.85	14.29	13.18	13.36	5,367,530
05 Nov 14	13.39000 -0.84	13.95	12.92	13.75	13,783,892
04 Nov 14	14.23000 -0.20	14.58	14.09	14.32	5,021,531
03 Nov 14	14.43000 -0.17	14.78	14.35	14.66	2,411,619
31 Oct 14	14.60000 +0.33	14.67	14.33	14.56	3,308,425
30 Oct 14	14.27000 +0.00	14.49	14.11	14.24	3,386,622
29 Oct 14	14.27000 -0.13	14.53	13.98	14.44	4,161,639
28 Oct 14	14.40000 -0.61	15.09	14.16	15.01	7,161,830
27 Oct 14	15.01000 +0.17	15.02	14.54	14.76	3,075,135
24 Oct 14	14.84000 +0.15	15.00	14.47	14.67	2,800,785
23 Oct 14	14.69000 +0.30	14.99	14.57	14.60	3,215,613
22 Oct 14	14.39000 -0.30	14.92	14.36	14.71	2,306,454
21 Oct 14	14.69000 +0.12	15.02	14.53	14.60	3,725,033
20 Oct 14	14.57000 +0.28	14.58	14.19	14.21	3,241,414
17 Oct 14	14.29000 +0.73	14.48	13.63	13.73	4,293,489
16 Oct 14	13.56000 +0.14	13.82	13.16	13.19	3,757,476
15 Oct 14	13.42000 +0.33	13.52	12.71	12.80	4,082,726
14 Oct 14	13.09000 +0.48	13.54	12.61	12.71	4,717,026
13 Oct 14	12.61000 -0.42	13.37	12.56	13.08	3,010,606
10 Oct 14	13.03000 +0.04	13.24	12.53	12.89	4,937,492
09 Oct 14	12.99000 -0.11	13.23	12.82	13.07	3,590,569
08 Oct 14	13.10000 +0.16	13.16	12.46	12.89	4,078,216
07 Oct 14	12.94000 -0.28	13.27	12.93	13.14	4,179,236
06 Oct 14	13.22000 -0.26	13.69	13.18	13.56	2,714,998
03 Oct 14	13.48000 -0.11	13.79	13.39	13.65	2,620,410
02 Oct 14	13.59000 +0.24	13.74	12.99	13.33	3,310,007
01 Oct 14	13.35000 -0.24	13.59	13.15	13.53	3,372,059
30 Sep 14	13.59000 -0.36	14.00	13.51	13.94	3,424,159
29 Sep 14	13.95000 -0.34	14.19	13.87	14.08	2,453,513
26 Sep 14	14.29000 -0.14	14.47	14.18	14.44	1,605,677
25 Sep 14	14.43000 -0.04	14.55	14.13	14.40	2,622,203
24 Sep 14	14.47000 +0.05	14.56	14.12	14.42	2,712,403
23 Sep 14	14.42000 -0.03	14.78	14.26	14.38	4,240,212
22 Sep 14	14.45000 -0.01	14.46	14.22	14.38	3,984,683
19 Sep 14	14.46000 -0.37	14.90	14.34	14.89	4,180,400
18 Sep 14	14.83000 +0.01	14.95	14.64	14.84	2,610,700
17 Sep 14	14.82000 +0.19	14.95	14.60	14.68	3,653,600
16 Sep 14	14.63000 +0.25	14.67	14.15	14.33	3,654,700
15 Sep 14	14.38000 +0.71	14.50	13.66	13.66	4,801,200
12 Sep 14	13.67000 -0.33	14.02	13.62	13.98	3,080,400
11 Sep 14	14.00000 +0.04	14.23	13.80	13.85	1,684,300
10 Sep 14	13.96000 +0.02	14.01	13.58	13.90	1,886,900
09 Sep 14	13.94000 -0.22	14.22	13.86	14.16	1,392,900
08 Sep 14	14.16000 -0.04	14.33	14.03	14.17	1,372,800
05 Sep 14	14.20000 -0.14	14.46	14.17	14.29	1,499,300
04 Sep 14	14.34000 +0.21	14.49	14.16	14.21	2,128,600
03 Sep 14	14.13000 -0.19	14.49	14.11	14.42	1,195,800
02 Sep 14	14.32000 +0.05	14.47	14.21	14.29	1,912,500
29 Aug 14	14.27000 +0.07	14.32	14.17	14.22	998,100
28 Aug 14	14.20000 -0.23	14.35	14.18	14.35	1,988,000
27 Aug 14	14.43000 -0.11	14.65	14.37	14.53	1,588,200
26 Aug 14	14.54000 +0.15	14.63	14.27	14.34	2,079,000
25 Aug 14	14.39000 -0.03	14.60	14.33	14.51	978,900
22 Aug 14	14.42000 -0.01	14.46	14.27	14.43	1,327,000
21 Aug 14	14.43000 -0.11	14.63	14.33	14.55	2,005,900
20 Aug 14	14.54000 -0.04	14.67	14.33	14.46	3,087,800
19 Aug 14	14.58000 +0.60	14.61	14.20	14.21	5,410,800
18 Aug 14	13.98000 +0.27	14.02	13.85	13.85	2,140,100
15 Aug 14	13.71000 +0.00	14.02	13.57	13.85	2,407,000
14 Aug 14	13.71000 +0.12	13.77	13.56	13.64	1,315,300
13 Aug 14	13.59000 +0.17	13.69	13.51	13.52	1,276,100
12 Aug 14	13.42000 -0.25	13.71	13.32	13.61	1,969,400
11 Aug 14	13.67000 +0.29	13.69	13.45	13.49	1,555,000
08 Aug 14	13.38000 +0.34	13.50	13.00	13.06	2,831,900
07 Aug 14	13.04000 -0.45	13.53	12.98	13.53	2,279,300
06 Aug 14	13.49000 +0.53	13.61	12.71	12.73	3,915,300
05 Aug 14	12.96000 -0.86	13.73	12.78	13.55	5,795,700
04 Aug 14	13.82000 +0.34	13.92	13.29	13.54	3,275,100
01 Aug 14	13.48000 -0.06	13.60	13.29	13.49	3,340,600
31 Jul 14	13.54000 -0.24	13.69	13.43	13.65	2,594,600
30 Jul 14	13.78000 +0.17	13.82	13.55	13.65	2,022,400
29 Jul 14	13.61000 -0.28	14.02	13.60	13.88	2,474,000
28 Jul 14	13.89000 -0.52	14.39	13.71	14.39	3,017,900
25 Jul 14	14.41000 -0.03	14.52	14.18	14.33	1,433,700
24 Jul 14	14.44000 -0.08	14.75	14.28	14.53	2,892,600
23 Jul 14	14.52000 +0.25	14.60	14.24	14.30	2,086,800
22 Jul 14	14.27000 +0.36	14.30	13.95	14.00	2,090,300
21 Jul 14	13.91000 -0.08	13.96	13.70	13.82	1,072,400
18 Jul 14	13.99000 +0.11	14.03	13.84	13.88	1,371,100
17 Jul 14	13.88000 -0.31	14.10	13.84	14.08	2,278,200
16 Jul 14	14.19000 +0.16	14.27	13.97	14.12	1,894,100
15 Jul 14	14.03000 -0.11	14.24	13.96	14.13	1,939,800
14 Jul 14	14.14000 -0.02	14.35	14.10	14.29	1,187,100
11 Jul 14	14.16000 +0.09	14.23	13.97	14.01	2,282,900
10 Jul 14	14.07000 -0.19	14.17	13.96	14.02	2,425,400
09 Jul 14	14.26000 -0.09	14.43	14.19	14.20	2,166,900
08 Jul 14	14.35000 -0.39	14.69	14.31	14.64	2,731,500
07 Jul 14	14.74000 -0.44	15.15	14.71	15.15	1,650,900
03 Jul 14	15.18000 -0.11	15.45	15.16	15.36	821,900
02 Jul 14	15.29000 -0.03	15.38	15.25	15.25	1,705,600
01 Jul 14	15.32000 +0.30	15.42	15.04	15.05	2,473,500
30 Jun 14	15.02000 +0.04	15.09	14.90	14.94	1,893,600
27 Jun 14	14.98000 +0.24	15.01	14.60	14.66	3,891,700
26 Jun 14	14.74000 -0.05	14.89	14.58	14.81	1,928,500
25 Jun 14	14.79000 +0.19	14.89	14.43	14.53	2,577,100
24 Jun 14	14.60000 -0.10	14.93	14.53	14.64	3,533,900
23 Jun 14	14.70000 +0.05	14.98	14.61	14.70	1,663,300
20 Jun 14	14.65000 +0.30	14.72	14.27	14.37	2,942,100
19 Jun 14	14.35000 -0.25	14.71	14.25	14.63	2,229,200
18 Jun 14	14.60000 -0.33	14.88	14.47	14.88	2,534,700
17 Jun 14	14.93000 +0.27	14.98	14.33	14.60	3,635,700
16 Jun 14	14.66000 +0.36	14.66	14.22	14.26	2,462,200
13 Jun 14	14.30000 +0.12	14.31	14.03	14.19	2,535,000
12 Jun 14	14.18000 -0.18	14.42	14.11	14.36	2,779,200
11 Jun 14	14.36000 -0.36	14.59	14.30	14.59	2,536,500
10 Jun 14	14.72000 +0.14	14.85	14.52	14.52	2,754,200
09 Jun 14	14.58000 +0.47	14.76	14.10	14.10	2,985,300
06 Jun 14	14.11000 +0.26	14.37	13.90	13.90	4,348,800
05 Jun 14	13.85000 -0.05	14.06	13.73	13.92	2,680,200
04 Jun 14	13.90000 -0.27	14.13	13.81	14.12	3,047,200
03 Jun 14	14.17000 -0.15	14.38	14.02	14.24	3,102,600
02 Jun 14	14.32000 +0.12	14.37	13.96	14.20	3,289,000
30 May 14	14.20000 -0.42	14.73	14.12	14.55	3,575,000
29 May 14	14.62000 +0.03	14.82	14.29	14.64	2,885,000
28 May 14	14.59000 -0.31	14.96	14.57	14.89	2,869,600
27 May 14	14.90000 +0.23	15.00	14.76	14.83	4,181,600
23 May 14	14.67000 +0.25	14.90	14.34	14.42	4,310,300
22 May 14	14.42000 +0.24	14.64	14.06	14.16	2,949,600
21 May 14	14.18000 +0.00	14.46	13.95	14.21	3,390,300
20 May 14	14.18000 -0.24	14.49	13.77	14.35	6,568,900
19 May 14	14.42000 +0.17	14.49	14.21	14.27	4,143,000
16 May 14	14.25000 -0.19	14.57	14.00	14.50	8,757,100
15 May 14	14.44000 -0.69	15.21	14.44	15.21	9,937,000
14 May 14	15.13000 -0.73	16.03	15.09	15.82	11,372,800
13 May 14	15.86000 +0.17	15.88	15.58	15.71	2,469,800
12 May 14	15.69000 +0.39	15.77	15.37	15.37	2,215,800
09 May 14	15.30000 -0.13	15.72	15.00	15.32	5,663,600
08 May 14	15.43000 -0.48	16.94	14.87	16.47	12,785,600
07 May 14	15.91000 -0.30	16.38	15.73	16.25	4,845,900
06 May 14	16.21000 -0.27	16.59	16.21	16.43	2,500,700
05 May 14	16.48000 -0.25	16.71	16.33	16.56	2,381,800
02 May 14	16.73000 +0.56	16.94	16.08	16.19	3,560,400
01 May 14	16.17000 -0.22	16.52	16.07	16.38	2,132,100
30 Apr 14	16.39000 +0.25	16.53	16.01	16.08	3,615,600
29 Apr 14	16.14000 +0.09	16.19	15.94	16.15	2,309,100
28 Apr 14	16.05000 +0.46	16.23	15.58	15.68	5,530,300
25 Apr 14	15.59000 -0.22	15.91	15.21	15.68	4,243,800
24 Apr 14	15.81000 +0.10	15.95	15.46	15.86	1,779,900
23 Apr 14	15.71000 -0.18	15.97	15.50	15.85	1,840,400
22 Apr 14	15.89000 +0.18	16.11	15.70	15.78	3,326,500
21 Apr 14	15.71000 +0.46	15.73	15.18	15.27	2,295,900
17 Apr 14	15.25000 -0.14	15.41	15.05	15.38	1,746,800
16 Apr 14	15.39000 +0.04	15.53	15.27	15.46	1,840,500
15 Apr 14	15.35000 +0.21	15.37	14.74	15.15	4,613,400
14 Apr 14	15.14000 -0.12	15.55	14.99	15.47	3,363,300
11 Apr 14	15.26000 -0.42	15.77	15.23	15.60	3,555,200
10 Apr 14	15.68000 -0.91	16.50	15.64	16.50	4,422,900
09 Apr 14	16.59000 +0.13	16.85	16.11	16.52	2,404,100
08 Apr 14	16.46000 +0.17	16.55	16.05	16.27	1,932,000
07 Apr 14	16.29000 -0.57	16.82	15.93	16.76	3,561,100
04 Apr 14	16.86000 -0.30	17.55	16.80	17.26	1,739,800
03 Apr 14	17.16000 -0.19	17.41	16.96	17.41	1,232,300
02 Apr 14	17.35000 +0.13	17.44	17.10	17.27	2,301,400
01 Apr 14	17.22000 +0.35	17.22	16.73	16.95	1,612,900
31 Mar 14	16.87000 +0.31	16.94	16.47	16.75	1,739,000
28 Mar 14	16.56000 +0.02	16.77	16.45	16.65	1,677,600
27 Mar 14	16.54000 +0.53	16.55	15.85	16.05	3,370,500
26 Mar 14	16.01000 -0.37	16.74	15.96	16.50	2,520,200
25 Mar 14	16.38000 -0.14	16.75	16.21	16.53	2,015,500
24 Mar 14	16.52000 -0.06	16.75	16.31	16.58	1,888,100
21 Mar 14	16.58000 -0.24	17.17	16.57	16.86	2,758,900
20 Mar 14	16.82000 -0.17	17.13	16.71	17.01	1,127,000
19 Mar 14	16.99000 -0.18	17.48	16.78	17.34	1,493,900
18 Mar 14	17.17000 +0.24	17.28	16.84	16.92	1,752,400
17 Mar 14	16.93000 -0.04	17.20	16.77	17.06	1,716,400
14 Mar 14	16.97000 -0.04	17.23	16.87	16.91	1,801,700
13 Mar 14	17.01000 -0.04	17.17	16.77	17.12	3,973,700
12 Mar 14	17.05000 -0.28	17.35	17.00	17.21	2,668,700
11 Mar 14	17.33000 -0.36	17.78	17.25	17.66	1,638,800
10 Mar 14	17.69000 -0.60	18.23	17.68	18.17	1,723,800
07 Mar 14	18.29000 +0.09	18.45	18.16	18.30	1,918,100
06 Mar 14	18.20000 -0.11	18.49	18.13	18.38	1,535,700
05 Mar 14	18.31000 -0.33	18.69	18.20	18.65	1,999,100
04 Mar 14	18.64000 +0.32	18.83	18.45	18.58	2,559,800
03 Mar 14	18.32000 -0.47	18.65	18.23	18.52	2,306,100
28 Feb 14	18.79000 +0.12	18.88	18.54	18.60	3,019,700
27 Feb 14	18.67000 +0.25	18.76	18.34	18.38	3,470,800
26 Feb 14	18.42000 +0.20	18.67	17.74	18.27	3,765,800
25 Feb 14	18.22000 +0.37	18.35	17.69	17.81	3,214,500
24 Feb 14	17.85000 -0.05	18.12	17.81	17.91	2,410,300
21 Feb 14	17.90000 +0.82	18.00	17.14	17.17	3,574,100
20 Feb 14	17.08000 -0.07	17.42	16.99	17.14	2,606,500
19 Feb 14	17.15000 -0.26	17.67	17.09	17.35	2,647,600
18 Feb 14	17.41000 -0.54	18.02	17.36	17.93	2,516,300
14 Feb 14	17.95000 -0.12	18.06	17.49	17.92	3,708,700
13 Feb 14	18.07000 +0.96	18.40	16.00	16.14	7,174,200
12 Feb 14	17.11000 -0.08	17.63	16.99	17.20	3,748,100
11 Feb 14	17.19000 +0.30	17.20	16.77	16.91	2,667,000
10 Feb 14	16.89000 -0.13	17.09	16.73	16.99	2,768,200
07 Feb 14	17.02000 -0.26	17.58	16.98	17.30	2,519,600
06 Feb 14	17.28000 +0.60	17.30	16.67	16.76	2,078,700
05 Feb 14	16.68000 +0.22	17.00	16.18	16.44	3,067,600
04 Feb 14	16.46000 -0.11	16.76	16.32	16.62	3,479,400
03 Feb 14	16.57000 -0.96	17.55	16.51	17.49	4,815,600
31 Jan 14	17.53000 -0.56	18.05	17.52	17.67	2,581,600
30 Jan 14	18.09000 +0.54	18.24	17.50	17.95	2,843,400
29 Jan 14	17.55000 -0.13	18.08	17.35	17.43	2,922,100
28 Jan 14	17.68000 +0.24	17.75	17.18	17.49	2,198,400
27 Jan 14	17.44000 -0.07	17.90	17.28	17.61	3,580,100
24 Jan 14	17.51000 -0.65	18.18	17.38	17.94	6,512,800
23 Jan 14	18.16000 +0.57	18.16	17.31	17.45	4,154,100
22 Jan 14	17.59000 +0.28	17.62	17.22	17.27	1,865,900
21 Jan 14	17.31000 +0.02	17.60	17.17	17.46	1,790,600
17 Jan 14	17.29000 -0.56	17.82	17.18	17.80	3,018,100
16 Jan 14	17.85000 -0.24	18.15	17.65	18.07	1,852,700
15 Jan 14	18.09000 -0.35	18.30	17.97	18.20	2,733,500
14 Jan 14	18.44000 +0.15	18.49	18.08	18.29	2,389,100
13 Jan 14	18.29000 -0.27	18.58	18.20	18.43	2,514,800
10 Jan 14	18.56000 +0.51	18.64	18.03	18.10	2,943,000
09 Jan 14	18.05000 +0.02	18.21	17.65	18.05	2,383,800
08 Jan 14	18.03000 +0.08	18.05	17.76	17.97	2,105,800
07 Jan 14	17.95000 -0.04	18.24	17.90	18.09	2,704,900
06 Jan 14	17.99000 -0.35	18.58	17.99	18.49	1,839,500
03 Jan 14	18.34000 +0.09	18.62	18.12	18.39	2,224,000
02 Jan 14	18.25000 -0.26	18.75	18.09	18.47	2,248,500
31 Dec 13	18.51000 -0.14	18.86	18.44	18.70	2,031,200
30 Dec 13	18.65000 -0.14	18.87	18.62	18.77	1,372,600
27 Dec 13	18.79000 +0.02	18.88	18.55	18.75	1,104,200
26 Dec 13	18.77000 +0.04	18.92	18.68	18.80	1,691,500
24 Dec 13	18.73000 +0.26	18.96	18.44	18.45	1,248,200
23 Dec 13	18.47000 +0.50	18.58	18.02	18.11	2,567,200
20 Dec 13	17.97000 +0.12	18.10	17.80	17.88	4,758,800
19 Dec 13	17.85000 -0.20	18.05	17.74	18.00	3,268,000
18 Dec 13	18.05000 +0.74	18.30	17.33	17.33	6,513,900
17 Dec 13	17.31000 +0.10	17.44	16.75	17.12	2,938,400
16 Dec 13	17.21000 +0.20	17.33	16.95	17.01	4,468,800
13 Dec 13	17.01000 +0.99	17.04	16.09	16.10	4,955,800
12 Dec 13	16.02000 +0.07	16.18	15.81	15.91	1,468,300
11 Dec 13	15.95000 -0.32	16.32	15.85	16.29	1,915,000
10 Dec 13	16.27000 +0.15	16.34	16.00	16.05	2,227,700
09 Dec 13	16.12000 +0.11	16.29	16.00	16.10	1,399,500
06 Dec 13	16.01000 +0.08	16.35	15.97	16.02	1,686,000
05 Dec 13	15.93000 +0.04	16.00	15.67	15.94	2,054,500
04 Dec 13	15.89000 -0.10	16.08	15.61	15.85	2,610,500
03 Dec 13	15.99000 -0.33	16.27	15.90	16.22	1,742,100
02 Dec 13	16.32000 -0.08	16.57	16.21	16.42	1,852,200
29 Nov 13	16.40000 -0.21	16.71	16.25	16.60	1,372,000
27 Nov 13	16.61000 +0.17	16.65	16.48	16.49	1,577,300
26 Nov 13	16.44000 +0.63	16.45	15.76	15.82	2,430,000
25 Nov 13	15.81000 -0.12	16.01	15.65	15.93	1,488,000
22 Nov 13	15.93000 -0.22	16.15	15.88	16.10	1,814,700
21 Nov 13	16.15000 +0.26	16.21	15.83	15.89	1,740,100
20 Nov 13	15.89000 +0.08	16.07	15.67	15.86	1,986,800
19 Nov 13	15.81000 +0.06	16.04	15.68	15.70	1,330,400
18 Nov 13	15.75000 -0.60	16.49	15.73	16.38	2,417,100
15 Nov 13	16.35000 +0.00	16.64	16.34	16.54	2,566,500
14 Nov 13	16.35000 +0.36	16.49	16.01	16.05	2,518,800
13 Nov 13	15.99000 +0.37	16.11	15.52	15.52	2,296,700
12 Nov 13	15.62000 -0.34	15.90	15.60	15.90	1,625,900
11 Nov 13	15.96000 +0.11	16.03	15.66	15.84	2,477,900
08 Nov 13	15.85000 +0.10	16.01	15.40	15.73	3,623,000
07 Nov 13	15.75000 -0.34	16.39	15.73	16.09	2,998,500
06 Nov 13	16.09000 +0.36	16.16	15.82	16.08	2,947,900
05 Nov 13	15.73000 -1.11	17.03	15.51	16.79	9,417,200
04 Nov 13	16.84000 +0.06	17.06	16.67	16.86	5,942,200
01 Nov 13	16.78000 -0.23	17.27	16.61	17.06	5,089,600
31 Oct 13	17.01000 -0.23	17.52	17.01	17.17	3,094,400
30 Oct 13	17.24000 -0.59	17.83	17.15	17.83	2,605,300
29 Oct 13	17.83000 -0.02	17.95	17.57	17.88	1,364,900
28 Oct 13	17.85000 -0.06	17.92	17.63	17.87	1,263,800
25 Oct 13	17.91000 +0.00	18.18	17.72	18.03	1,648,600
24 Oct 13	17.91000 -0.05	18.15	17.87	17.97	1,394,300
23 Oct 13	17.96000 +0.37	17.98	17.48	17.51	2,274,100
22 Oct 13	17.59000 +0.23	17.70	17.19	17.49	1,555,200
21 Oct 13	17.36000 -0.25	17.85	17.21	17.68	1,846,200
18 Oct 13	17.61000 +0.07	17.89	17.58	17.69	2,283,200
17 Oct 13	17.54000 +0.30	17.59	17.07	17.15	1,873,700
16 Oct 13	17.24000 -0.20	17.40	17.01	17.04	3,142,400
15 Oct 13	17.44000 -0.48	17.87	17.38	17.78	1,406,300
14 Oct 13	17.92000 +0.04	17.95	17.54	17.76	1,381,900
11 Oct 13	17.88000 +0.47	17.89	17.31	17.40	1,806,600
10 Oct 13	17.41000 +0.43	17.49	17.20	17.21	1,911,800
09 Oct 13	16.98000 -0.12	17.22	16.68	17.14	2,280,200
08 Oct 13	17.10000 -0.41	17.55	16.99	17.46	2,194,800
07 Oct 13	17.51000 -0.38	17.79	17.44	17.67	1,609,200
04 Oct 13	17.89000 +0.41	17.98	17.44	17.44	1,953,200
03 Oct 13	17.48000 -0.59	18.06	17.37	17.98	3,503,100
02 Oct 13	18.07000 -0.09	18.16	17.85	17.89	2,347,800
01 Oct 13	18.16000 +0.57	18.19	17.58	17.58	2,912,900
30 Sep 13	17.59000 +0.05	17.70	17.15	17.20	2,654,600
27 Sep 13	17.54000 +0.08	17.59	17.09	17.30	2,397,100
26 Sep 13	17.46000 +0.07	17.60	17.16	17.39	1,654,200
25 Sep 13	17.39000 -0.12	17.63	17.27	17.52	2,324,300
24 Sep 13	17.51000 +0.00	17.80	17.46	17.54	2,272,100
23 Sep 13	17.51000 -0.51	18.06	17.39	17.96	3,397,300
20 Sep 13	18.02000 -0.09	18.23	18.00	18.18	3,489,100
19 Sep 13	18.11000 +0.27	18.45	17.87	17.95	4,425,900
18 Sep 13	17.84000 +0.13	18.08	17.32	17.65	3,404,700
17 Sep 13	17.71000 -0.32	18.00	17.57	18.00	2,659,300
16 Sep 13	18.03000 +0.91	18.50	17.50	17.54	8,518,900
13 Sep 13	17.12000 +0.38	17.15	16.70	16.80	2,751,000
12 Sep 13	16.74000 -0.22	16.94	16.70	16.92	3,548,200
11 Sep 13	16.96000 +0.21	16.98	16.60	16.74	3,887,400
10 Sep 13	16.75000 -0.14	17.12	16.57	17.12	4,591,300
09 Sep 13	16.89000 -0.10	17.20	16.75	17.13	4,682,100
06 Sep 13	16.99000 +0.04	17.77	16.95	17.08	7,823,900
05 Sep 13	16.95000 +1.69	17.47	16.42	16.62	17,438,900
04 Sep 13	15.26000 +0.06	15.44	15.07	15.20	1,311,200
03 Sep 13	15.20000 +0.24	15.55	14.97	15.26	3,544,900
30 Aug 13	14.96000 -0.38	15.31	14.80	15.31	2,119,700
29 Aug 13	15.34000 +0.43	15.35	14.85	14.86	2,130,300
28 Aug 13	14.91000 +0.16	15.02	14.73	14.75	1,890,200
27 Aug 13	14.75000 -0.40	15.15	14.74	14.94	3,537,400
26 Aug 13	15.15000 +0.10	15.38	14.92	15.10	1,869,900
23 Aug 13	15.05000 -0.11	15.19	14.78	15.19	2,248,600
22 Aug 13	15.16000 +0.06	15.30	15.05	15.12	1,497,700
21 Aug 13	15.10000 -0.37	15.39	15.00	15.31	2,748,800
20 Aug 13	15.47000 +0.37	15.51	14.91	15.16	2,775,100
19 Aug 13	15.10000 -0.66	15.78	15.09	15.77	3,164,900
16 Aug 13	15.76000 -0.21	16.28	15.75	15.84	2,398,000
15 Aug 13	15.97000 +0.03	16.05	14.86	15.68	4,555,700
14 Aug 13	15.94000 -0.66	16.73	15.91	16.60	3,481,900
13 Aug 13	16.60000 -0.39	17.03	16.43	17.02	1,585,200
12 Aug 13	16.99000 +0.06	17.12	16.71	16.76	1,097,400
09 Aug 13	16.93000 -0.55	17.54	16.89	17.40	2,681,200
08 Aug 13	17.48000 +0.44	17.54	17.12	17.22	2,807,200
07 Aug 13	17.04000 +0.20	17.45	16.81	17.03	3,031,900
06 Aug 13	16.84000 +0.03	17.54	16.28	17.47	4,098,600
05 Aug 13	16.81000 +0.05	16.82	16.54	16.74	2,565,300
02 Aug 13	16.76000 -0.09	17.20	16.66	16.81	3,103,400
01 Aug 13	16.85000 +0.59	17.19	16.49	16.49	2,882,700
31 Jul 13	16.26000 +0.36	16.46	15.82	15.91	2,371,200
30 Jul 13	15.90000 -0.34	16.48	15.89	16.33	2,898,300
29 Jul 13	16.24000 -0.17	16.54	16.05	16.43	1,767,300
26 Jul 13	16.41000 -0.26	16.76	16.35	16.54	2,236,400
25 Jul 13	16.67000 -0.53	17.08	16.37	17.04	3,284,200
24 Jul 13	17.20000 -0.44	17.90	17.13	17.70	2,806,500
23 Jul 13	17.64000 +0.19	17.67	17.17	17.47	2,133,600
22 Jul 13	17.45000 -0.35	17.88	17.30	17.82	1,207,500
19 Jul 13	17.80000 +0.31	17.89	17.36	17.43	2,795,300
18 Jul 13	17.49000 +0.37	17.53	17.18	17.23	2,381,700
17 Jul 13	17.12000 -0.03	17.39	16.97	17.32	2,053,100
16 Jul 13	17.15000 -0.05	17.33	16.91	17.24	2,552,200
15 Jul 13	17.20000 -0.42	17.81	17.17	17.72	2,242,100
12 Jul 13	17.62000 +0.40	17.89	16.94	17.12	4,056,400
11 Jul 13	17.22000 +1.02	17.27	16.46	16.61	7,216,800
10 Jul 13	16.20000 +0.53	16.45	15.68	15.75	4,274,100
09 Jul 13	15.67000 +0.30	15.94	15.24	15.51	2,906,800
08 Jul 13	15.37000 +0.13	15.86	15.37	15.70	2,609,900
05 Jul 13	15.24000 +0.11	15.41	15.08	15.41	1,133,400
03 Jul 13	15.13000 +0.05	15.21	14.88	14.95	1,045,300
02 Jul 13	15.08000 +0.05	15.40	14.96	15.04	2,300,100
01 Jul 13	15.03000 +0.24	15.29	14.92	14.96	2,150,800
28 Jun 13	14.79000 -0.33	15.23	14.78	14.99	5,267,800
27 Jun 13	15.12000 +0.30	15.17	14.86	14.97	2,214,300
26 Jun 13	14.82000 -0.10	15.08	14.51	14.85	3,769,500
25 Jun 13	14.92000 -0.28	15.64	14.89	15.49	3,014,800
24 Jun 13	15.20000 -0.01	15.38	14.56	14.97	6,390,200
21 Jun 13	15.21000 -0.72	16.16	15.20	15.98	6,294,300
20 Jun 13	15.93000 -0.52	16.21	15.65	16.11	3,854,600
19 Jun 13	16.45000 -0.64	17.18	16.29	17.13	3,199,100
18 Jun 13	17.09000 -0.02	17.26	16.80	17.12	2,076,200
17 Jun 13	17.11000 +0.39	17.22	16.81	16.93	1,924,900
14 Jun 13	16.72000 -0.41	17.13	16.66	17.07	3,161,000
13 Jun 13	17.13000 +1.23	17.25	15.88	15.92	4,154,400
12 Jun 13	15.90000 -0.36	16.52	15.84	16.47	2,021,000
11 Jun 13	16.26000 -0.50	16.55	16.15	16.40	1,923,900
10 Jun 13	16.76000 +0.03	16.90	16.37	16.79	2,266,700
07 Jun 13	16.73000 -0.10	17.31	16.57	17.02	5,169,300
06 Jun 13	16.83000 +0.42	16.93	16.22	16.36	4,101,800
05 Jun 13	16.41000 -0.53	16.93	16.39	16.84	5,162,400
04 Jun 13	16.94000 -0.40	17.55	16.60	17.31	4,211,800
03 Jun 13	17.34000 -0.23	17.62	16.40	17.58	8,014,200
31 May 13	17.57000 -0.43	18.34	17.56	17.89	4,243,400
30 May 13	18.00000 -0.33	18.51	17.90	18.39	2,803,900
29 May 13	18.33000 -0.64	18.81	18.17	18.70	1,957,900
28 May 13	18.97000 +0.38	19.43	18.71	19.00	2,206,000
24 May 13	18.59000 -0.48	18.98	18.38	18.98	3,744,000
23 May 13	19.07000 +0.11	19.09	18.35	18.74	4,705,700
22 May 13	18.96000 -0.95	20.20	18.69	20.01	3,451,300
21 May 13	19.91000 -0.20	20.24	19.63	20.17	1,522,100
20 May 13	20.11000 -0.05	20.35	19.94	20.07	2,133,400
17 May 13	20.16000 +0.76	20.25	19.46	19.57	2,317,700
16 May 13	19.40000 -0.69	20.11	19.30	20.07	1,984,000
15 May 13	20.09000 +0.35	20.30	19.54	19.63	2,327,000
14 May 13	19.74000 +0.28	19.76	19.40	19.40	1,290,400
13 May 13	19.46000 -0.12	19.58	19.31	19.44	1,547,700
10 May 13	19.58000 -0.02	19.74	19.29	19.53	1,675,200
09 May 13	19.60000 -0.13	19.91	19.35	19.69	2,615,800
08 May 13	19.73000 +0.85	19.82	19.03	19.25	4,485,400
07 May 13	18.88000 +0.11	18.98	17.98	18.29	3,493,600
06 May 13	18.77000 +0.63	18.86	18.01	18.15	2,928,100
03 May 13	18.14000 +0.23	19.03	18.01	18.25	4,195,500
02 May 13	17.91000 +0.45	18.08	17.38	17.48	1,838,700
01 May 13	17.46000 -0.66	18.15	17.37	17.95	3,327,200
30 Apr 13	18.12000 -0.04	18.28	17.83	18.22	1,668,800
29 Apr 13	18.16000 +0.10	18.55	18.10	18.19	1,577,300
26 Apr 13	18.06000 -0.25	18.79	17.80	18.39	3,468,000
25 Apr 13	18.31000 -0.06	18.87	18.22	18.50	2,467,900
24 Apr 13	18.37000 +0.62	18.47	17.71	17.87	3,130,100
23 Apr 13	17.75000 -0.34	18.48	17.60	18.07	3,178,600
22 Apr 13	18.09000 +0.72	18.19	17.11	17.40	3,162,500
19 Apr 13	17.37000 -0.43	18.47	17.27	17.87	5,829,200
18 Apr 13	17.80000 -0.11	18.15	17.51	17.92	2,847,800
17 Apr 13	17.91000 -0.60	18.35	17.51	18.26	3,155,300
16 Apr 13	18.51000 +0.46	18.85	18.19	18.48	4,439,100
15 Apr 13	18.05000 -1.64	19.50	17.83	19.48	7,721,300
12 Apr 13	19.69000 -0.44	20.31	19.68	19.99	2,087,500
11 Apr 13	20.13000 +0.13	20.52	19.96	20.00	2,152,500
10 Apr 13	20.00000 -0.52	20.74	19.84	20.60	3,847,900
09 Apr 13	20.52000 -0.06	20.77	20.28	20.74	1,351,700
08 Apr 13	20.58000 -0.12	20.80	20.16	20.72	2,400,600
05 Apr 13	20.70000 +0.62	21.25	19.26	19.63	5,416,000
04 Apr 13	20.08000 +0.32	20.23	19.71	19.76	1,708,700
03 Apr 13	19.76000 -0.84	20.66	19.65	20.61	3,292,800
02 Apr 13	20.60000 -0.22	21.24	20.56	20.97	1,463,700
01 Apr 13	20.82000 -0.78	21.70	20.68	21.53	2,282,000
28 Mar 13	21.60000 +0.14	21.81	21.42	21.53	1,297,000
27 Mar 13	21.46000 -0.05	21.54	20.93	21.32	1,328,100
26 Mar 13	21.51000 -0.09	21.81	21.35	21.70	1,128,400
25 Mar 13	21.60000 -0.34	22.46	21.29	21.99	1,767,300
22 Mar 13	21.94000 -0.07	22.17	21.77	22.07	872,900
21 Mar 13	22.01000 -0.15	22.55	21.90	22.03	2,042,300
20 Mar 13	22.16000 +0.62	22.17	21.76	21.76	1,713,000
19 Mar 13	21.54000 -0.11	21.88	21.13	21.67	2,104,600
18 Mar 13	21.65000 -0.04	21.92	21.24	21.29	1,987,800
15 Mar 13	21.69000 -0.21	22.19	21.67	21.87	3,181,300
14 Mar 13	21.90000 +0.34	21.95	21.50	21.68	1,631,100
13 Mar 13	21.56000 -0.10	21.70	21.39	21.62	1,692,200
12 Mar 13	21.66000 -0.52	22.24	21.52	22.08	1,752,700
11 Mar 13	22.18000 +0.12	22.30	21.74	22.04	1,628,900
08 Mar 13	22.06000 +0.31	22.12	21.61	21.84	1,467,100
07 Mar 13	21.75000 +0.34	21.81	21.18	21.37	1,536,500
06 Mar 13	21.41000 -0.39	21.93	21.33	21.91	1,514,500
05 Mar 13	21.80000 +0.20	22.04	21.62	21.77	1,687,600
04 Mar 13	21.60000 +0.29	21.73	21.09	21.15	1,759,100
01 Mar 13	21.31000 +0.34	21.51	20.32	20.74	2,466,100
28 Feb 13	20.97000 -0.01	21.25	20.89	20.99	2,147,300
27 Feb 13	20.98000 +0.28	21.05	20.68	20.70	2,441,200
26 Feb 13	20.70000 +0.68	20.80	20.02	20.19	3,236,600
25 Feb 13	20.02000 -1.26	21.41	20.00	21.37	2,888,700
22 Feb 13	21.28000 +0.74	21.42	20.72	20.77	1,855,200
21 Feb 13	20.54000 -0.03	21.11	20.28	20.47	2,728,400
20 Feb 13	20.57000 -1.33	22.00	20.56	21.82	5,453,500
19 Feb 13	21.90000 +0.11	22.13	21.39	21.76	2,399,800
15 Feb 13	21.79000 +0.48	22.00	21.34	21.34	2,111,300
14 Feb 13	21.31000 -0.30	21.66	21.26	21.55	1,427,400
13 Feb 13	21.61000 +0.16	21.75	21.30	21.45	2,179,900
12 Feb 13	21.45000 +0.24	21.74	20.89	21.10	2,649,600
11 Feb 13	21.21000 +0.76	21.37	20.37	20.44	3,365,400
08 Feb 13	20.45000 -0.04	20.60	19.68	19.70	3,833,800
07 Feb 13	20.49000 +0.25	20.62	19.79	20.24	5,170,900
06 Feb 13	20.24000 -0.11	20.48	20.14	20.27	3,021,800
05 Feb 13	20.35000 +0.39	20.47	20.00	20.20	3,057,200
04 Feb 13	19.96000 +0.17	20.25	19.68	19.68	2,838,200
01 Feb 13	19.79000 +0.36	20.14	19.74	20.01	3,229,900
31 Jan 13	19.43000 -0.07	19.77	19.13	19.39	3,348,000
30 Jan 13	19.50000 -1.18	20.69	19.34	20.62	4,084,800
29 Jan 13	20.68000 +0.28	20.83	20.21	20.32	3,350,800
28 Jan 13	20.40000 -0.50	21.05	20.21	20.94	2,126,000
25 Jan 13	20.90000 +0.04	21.12	20.67	21.00	3,118,800
24 Jan 13	20.86000 -0.17	21.60	20.80	21.12	3,155,000
23 Jan 13	21.03000 -0.07	21.25	20.98	21.09	1,728,700
22 Jan 13	21.10000 +0.10	21.11	20.70	21.00	2,106,500
18 Jan 13	21.00000 +0.26	21.01	20.64	20.68	2,320,200
17 Jan 13	20.74000 +0.62	20.95	20.27	20.30	2,083,700
16 Jan 13	20.12000 -0.16	20.34	19.92	20.26	2,241,600
15 Jan 13	20.28000 +0.06	20.74	20.00	20.10	2,172,800
14 Jan 13	20.22000 -0.53	20.57	20.13	20.53	2,527,500
11 Jan 13	20.75000 +0.04	20.85	20.48	20.78	1,417,300
10 Jan 13	20.71000 -0.32	21.15	20.42	21.15	1,771,600
09 Jan 13	21.03000 +0.08	21.39	20.92	20.97	3,208,000
08 Jan 13	20.95000 +0.64	20.95	20.22	20.32	2,242,700
07 Jan 13	20.31000 -0.14	20.41	20.00	20.26	1,944,400
04 Jan 13	20.45000 +0.38	20.56	20.08	20.23	1,924,200
03 Jan 13	20.07000 +0.37	20.30	19.51	19.69	2,656,700
02 Jan 13	19.70000 +0.38	20.07	18.93	20.06	4,692,400
31 Dec 12	19.32000 +0.76	19.34	18.46	18.49	2,628,500
28 Dec 12	18.56000 -0.15	18.72	18.38	18.53	1,240,100
27 Dec 12	18.71000 +0.11	18.82	18.29	18.66	1,070,900
26 Dec 12	18.60000 -0.31	18.98	18.54	18.91	1,048,300
24 Dec 12	18.91000 +0.01	19.08	18.68	18.78	850,400
21 Dec 12	18.90000 +0.23	18.96	18.26	18.42	4,143,000
20 Dec 12	18.67000 +0.11	18.88	18.40	18.55	1,933,100
19 Dec 12	18.56000 +0.17	18.74	18.23	18.40	2,401,900
18 Dec 12	18.39000 +0.70	18.40	17.62	17.71	2,896,000
17 Dec 12	17.69000 +0.15	17.75	17.31	17.59	1,858,900
14 Dec 12	17.54000 +0.37	17.57	17.12	17.16	1,944,300
13 Dec 12	17.17000 -0.34	17.65	17.17	17.54	1,920,900
12 Dec 12	17.51000 -0.16	17.76	17.43	17.76	1,975,300
11 Dec 12	17.67000 +0.08	17.97	17.56	17.70	1,965,000
10 Dec 12	17.59000 +0.35	17.68	17.18	17.26	1,645,700
07 Dec 12	17.24000 +0.14	17.46	16.90	17.11	2,260,800
06 Dec 12	17.10000 +0.12	17.20	16.68	17.00	1,942,800
05 Dec 12	16.98000 -0.38	17.46	16.83	17.41	2,424,700
04 Dec 12	17.36000 +0.12	17.47	17.17	17.32	1,633,800
03 Dec 12	17.24000 -0.18	17.66	17.17	17.55	2,282,600
30 Nov 12	17.42000 +0.04	17.56	17.10	17.42	3,330,600
29 Nov 12	17.38000 +0.13	17.66	17.11	17.41	1,870,800
28 Nov 12	17.25000 +0.22	17.31	16.75	16.98	2,348,600
27 Nov 12	17.03000 -0.58	17.56	16.94	17.56	3,367,400
26 Nov 12	17.61000 -0.16	17.84	17.43	17.63	1,714,000
23 Nov 12	17.77000 +0.54	17.77	17.32	17.41	1,018,800
21 Nov 12	17.23000 +0.30	17.52	16.95	16.96	3,084,100
20 Nov 12	16.93000 +0.38	16.99	16.48	16.55	2,021,100
19 Nov 12	16.55000 +0.71	16.74	16.10	16.19	2,986,100
16 Nov 12	15.84000 +0.78	15.90	15.03	15.19	3,126,000
15 Nov 12	15.06000 -0.55	15.58	14.72	15.55	5,323,800
14 Nov 12	15.61000 -0.48	16.20	15.46	16.14	2,913,100
13 Nov 12	16.09000 -0.02	16.29	15.91	15.99	1,540,200
12 Nov 12	16.11000 +0.03	17.57	15.89	16.45	1,166,400
09 Nov 12	16.08000 +0.27	16.20	15.54	15.68	2,344,000
08 Nov 12	15.81000 -0.17	16.20	15.73	15.94	1,702,800
07 Nov 12	15.98000 +0.28	16.44	15.33	15.51	4,372,200
06 Nov 12	15.70000 -0.35	16.50	15.07	16.01	6,674,900
05 Nov 12	16.05000 +0.14	16.18	15.69	15.86	2,458,600
02 Nov 12	15.91000 -0.35	16.35	15.79	16.35	2,786,600
01 Nov 12	16.26000 +0.47	16.30	15.57	15.81	3,105,400
31 Oct 12	15.79000 +0.25	16.25	15.71	16.05	3,592,300
26 Oct 12	15.54000 +0.19	15.62	15.03	15.28	2,734,800
25 Oct 12	15.35000 -0.38	16.73	14.99	15.96	4,157,500
24 Oct 12	15.73000 +0.43	15.80	15.32	15.37	4,484,100
23 Oct 12	15.30000 -0.16	15.56	14.91	15.09	2,205,500
22 Oct 12	15.46000 -0.20	15.80	15.30	15.70	2,100,100
19 Oct 12	15.66000 -0.05	15.85	15.39	15.55	2,901,300
18 Oct 12	15.71000 +0.26	16.03	15.24	15.38	3,051,000
17 Oct 12	15.45000 +0.76	15.64	15.25	15.32	5,142,200
16 Oct 12	14.69000 +0.34	14.70	14.37	14.45	2,953,500
15 Oct 12	14.35000 +0.35	14.63	14.17	14.46	4,915,700
12 Oct 12	14.00000 +0.33	14.01	13.50	13.69	3,275,500
11 Oct 12	13.67000 +0.17	13.91	13.52	13.68	2,670,600
10 Oct 12	13.50000 +0.26	13.59	13.14	13.22	2,971,300
09 Oct 12	13.24000 -0.24	13.53	13.22	13.40	2,579,800
08 Oct 12	13.48000 -0.13	13.57	13.24	13.45	2,608,500
05 Oct 12	13.61000 +0.41	13.78	13.19	13.30	5,982,800
04 Oct 12	13.20000 +0.41	13.20	12.81	12.91	3,229,000
03 Oct 12	12.79000 -0.21	13.14	12.69	12.92	5,034,500
02 Oct 12	13.00000 +0.32	13.17	12.72	12.72	3,764,200
01 Oct 12	12.68000 +0.18	13.08	12.50	12.62	4,939,000
28 Sep 12	12.50000 -0.56	13.13	12.48	12.92	4,797,100
27 Sep 12	13.06000 +0.44	13.10	12.62	12.74	4,223,600
26 Sep 12	12.62000 -0.64	13.20	12.19	13.20	8,489,800
25 Sep 12	13.26000 -0.63	14.03	13.24	13.98	4,068,100
24 Sep 12	13.89000 +0.09	14.28	13.73	13.84	3,268,900
21 Sep 12	13.80000 +0.06	14.39	13.76	13.91	5,830,100
20 Sep 12	13.74000 -0.07	13.86	13.44	13.67	5,218,500
19 Sep 12	13.81000 +0.32	13.86	13.37	13.56	4,203,700
18 Sep 12	13.49000 -0.87	14.54	13.11	14.28	8,375,000
17 Sep 12	14.36000 -0.53	14.82	14.16	14.82	3,561,500
14 Sep 12	14.89000 +0.29	15.50	14.60	14.67	4,976,600
13 Sep 12	14.60000 +0.37	14.88	14.06	14.21	3,917,000
12 Sep 12	14.23000 +0.06	14.25	13.94	14.17	3,911,700
11 Sep 12	14.17000 +0.04	14.34	13.70	13.82	4,539,900
10 Sep 12	14.13000 -0.14	14.34	13.98	14.18	3,096,500
07 Sep 12	14.27000 +0.24	14.34	13.99	14.09	5,214,600
06 Sep 12	14.03000 +0.38	14.19	13.70	13.75	4,265,700
05 Sep 12	13.65000 -0.28	13.85	13.63	13.81	3,820,500
04 Sep 12	13.93000 +0.51	14.10	13.40	13.49	3,498,700
31 Aug 12	13.42000 +0.13	13.49	13.14	13.47	2,890,700
30 Aug 12	13.29000 +0.01	13.40	13.10	13.29	3,114,700
29 Aug 12	13.28000 -0.16	13.50	13.19	13.50	2,903,400
28 Aug 12	13.44000 -0.17	13.76	13.43	13.55	2,556,000
27 Aug 12	13.61000 +0.06	13.72	13.43	13.62	2,595,500
24 Aug 12	13.55000 +0.39	13.61	13.03	13.09	3,137,500
23 Aug 12	13.16000 -0.11	13.34	13.05	13.25	2,296,400
22 Aug 12	13.27000 +0.15	13.29	13.03	13.10	3,150,200
21 Aug 12	13.12000 -0.07	13.59	13.05	13.30	2,832,500
20 Aug 12	13.19000 -0.28	13.48	13.02	13.48	2,764,300
17 Aug 12	13.47000 +0.42	13.60	12.97	13.05	3,534,900
16 Aug 12	13.05000 +0.32	13.07	12.68	12.76	3,563,500
15 Aug 12	12.73000 +0.22	12.77	12.41	12.52	2,580,100
14 Aug 12	12.51000 -0.05	12.59	12.37	12.59	2,983,900
13 Aug 12	12.56000 +0.56	12.61	11.95	11.95	6,264,600
10 Aug 12	12.00000 +0.10	12.02	11.71	11.85	2,529,000
09 Aug 12	11.90000 +0.15	12.13	11.62	11.71	3,538,400
08 Aug 12	11.75000 -0.06	11.93	11.51	11.72	2,555,700
07 Aug 12	11.81000 +0.39	11.84	11.42	11.50	4,088,100
06 Aug 12	11.42000 +0.22	11.50	11.25	11.25	2,884,700
03 Aug 12	11.20000 +0.53	11.25	10.89	10.89	4,509,800
02 Aug 12	10.67000 +0.30	10.73	10.10	10.28	2,954,800
01 Aug 12	10.37000 +0.05	10.73	10.35	10.47	3,255,500
31 Jul 12	10.32000 -0.69	10.81	9.87	10.35	8,784,200
30 Jul 12	11.01000 -0.07	11.15	10.80	11.08	4,029,500
27 Jul 12	11.08000 +0.46	11.22	10.60	10.70	3,244,100
26 Jul 12	10.62000 +0.22	10.84	10.41	10.62	2,778,300
25 Jul 12	10.40000 -0.19	10.94	10.20	10.70	4,463,700
24 Jul 12	10.59000 -0.01	10.70	10.34	10.60	4,212,400
23 Jul 12	10.60000 -0.27	10.69	10.45	10.56	3,737,100
20 Jul 12	10.87000 +0.18	10.97	10.43	10.62	2,933,700
19 Jul 12	10.69000 -0.69	11.45	10.54	11.45	5,989,700
18 Jul 12	11.38000 -0.13	11.75	11.26	11.51	3,201,800
17 Jul 12	11.51000 +0.19	11.65	11.25	11.38	2,646,200
16 Jul 12	11.32000 +0.14	11.61	11.07	11.20	3,084,700
13 Jul 12	11.18000 +0.12	11.45	11.00	11.08	3,313,700
12 Jul 12	11.06000 +0.20	11.21	10.57	10.71	3,076,700
11 Jul 12	10.86000 +0.20	10.94	10.65	10.70	3,242,300
10 Jul 12	10.66000 -0.56	11.33	10.47	10.96	4,162,700
09 Jul 12	11.22000 -0.18	11.42	11.08	11.33	2,080,700
06 Jul 12	11.40000 +0.04	11.44	11.15	11.19	2,587,900
05 Jul 12	11.36000 +0.23	11.43	11.03	11.11	2,746,600
03 Jul 12	11.13000 +0.18	11.23	10.96	11.04	1,999,400
02 Jul 12	10.95000 +0.07	10.97	10.75	10.88	2,871,200
29 Jun 12	10.88000 +0.33	10.99	10.76	10.84	4,906,500
28 Jun 12	10.55000 -0.07	10.66	10.28	10.47	2,382,000
27 Jun 12	10.62000 +0.07	10.86	10.49	10.65	3,686,400
26 Jun 12	10.55000 +0.30	10.65	10.21	10.27	3,402,200
25 Jun 12	10.25000 -0.20	10.29	9.97	10.20	2,840,300
22 Jun 12	10.45000 +0.19	10.45	10.19	10.33	3,872,400
21 Jun 12	10.26000 -0.28	10.54	10.03	10.53	5,194,300
20 Jun 12	10.54000 -0.16	10.89	10.39	10.73	5,097,800
19 Jun 12	10.70000 +0.69	10.79	10.08	10.08	10,250,700
18 Jun 12	10.01000 +0.20	10.03	9.55	9.71	3,172,700
15 Jun 12	9.81000 +0.13	9.81	9.66	9.75	3,256,300
14 Jun 12	9.68000 +0.29	9.72	9.21	9.37	2,895,400
13 Jun 12	9.39000 -0.28	9.85	9.34	9.65	3,865,500
12 Jun 12	9.67000 +0.18	9.68	9.38	9.55	3,339,400
11 Jun 12	9.49000 -0.08	9.89	9.46	9.77	3,883,500
08 Jun 12	9.57000 +0.20	9.77	9.14	9.36	5,413,800
07 Jun 12	9.37000 +0.10	9.81	9.30	9.48	3,307,400
06 Jun 12	9.27000 +0.43	9.30	9.08	9.11	2,586,000
05 Jun 12	8.84000 +0.28	8.86	8.46	8.46	3,366,500
04 Jun 12	8.56000 -0.36	8.98	8.49	8.92	4,921,100
01 Jun 12	8.92000 -0.50	9.14	8.79	9.10	4,320,700
31 May 12	9.42000 -0.09	9.58	9.19	9.49	4,615,800
30 May 12	9.51000 -0.47	9.79	9.42	9.79	2,098,500
29 May 12	9.98000 +0.40	9.99	9.72	9.77	4,197,300
25 May 12	9.58000 -0.05	9.69	9.40	9.66	1,963,600
24 May 12	9.63000 +0.15	9.66	9.28	9.58	2,341,000
23 May 12	9.48000 +0.24	9.50	9.01	9.11	2,877,400
22 May 12	9.24000 -0.04	9.48	9.14	9.33	2,546,300
21 May 12	9.28000 +0.45	9.30	8.76	8.86	1,774,900
18 May 12	8.83000 +0.29	8.90	8.36	8.54	4,764,100
17 May 12	8.54000 -0.73	9.29	8.53	9.29	5,616,500
16 May 12	9.27000 -0.41	9.79	9.21	9.71	3,492,700
15 May 12	9.68000 +0.26	9.90	9.34	9.45	4,515,900
14 May 12	9.42000 -0.12	9.63	9.28	9.62	2,156,900
11 May 12	9.54000 +0.11	9.65	9.28	9.30	2,673,200
10 May 12	9.43000 +0.04	9.68	9.30	9.53	2,200,800
09 May 12	9.39000 -0.15	9.49	9.17	9.37	4,065,800
08 May 12	9.54000 +0.05	9.85	9.21	9.58	4,283,200
07 May 12	9.49000 +0.53	9.69	8.83	8.93	5,276,500
04 May 12	8.96000 -0.11	9.09	8.81	8.97	2,860,300
03 May 12	9.07000 -0.21	9.32	8.87	9.31	1,911,200
02 May 12	9.28000 +0.22	9.44	8.90	8.94	4,291,400
01 May 12	9.06000 +0.01	9.33	8.95	9.05	1,822,900
30 Apr 12	9.05000 -0.06	9.10	8.73	9.06	2,123,500
27 Apr 12	9.11000 +0.28	9.13	8.70	8.88	2,517,000
26 Apr 12	8.83000 +0.26	8.96	8.45	8.56	3,255,800
25 Apr 12	8.57000 +0.27	8.67	8.41	8.45	2,138,400
24 Apr 12	8.30000 +0.26	8.33	7.93	8.04	1,938,300
23 Apr 12	8.04000 -0.14	8.06	7.81	7.96	2,405,900
20 Apr 12	8.18000 +0.02	8.38	8.17	8.27	2,260,400
19 Apr 12	8.16000 -0.01	8.32	8.03	8.19	1,876,100
18 Apr 12	8.17000 -0.20	8.32	8.07	8.32	2,824,400
17 Apr 12	8.37000 +0.07	8.48	8.32	8.39	2,080,900
16 Apr 12	8.30000 -0.14	8.56	8.14	8.53	3,482,700
13 Apr 12	8.44000 -0.29	8.70	8.41	8.69	2,735,100
12 Apr 12	8.73000 +0.32	8.89	8.37	8.41	3,969,500
11 Apr 12	8.41000 +0.28	8.58	8.27	8.28	3,793,200
10 Apr 12	8.13000 -0.68	8.90	8.10	8.81	4,836,500
09 Apr 12	8.81000 -0.17	8.87	8.72	8.77	2,102,200
05 Apr 12	8.98000 -0.07	9.08	8.89	8.98	1,980,600
04 Apr 12	9.05000 -0.18	9.14	8.83	9.06	3,223,600
03 Apr 12	9.23000 -0.05	9.44	9.14	9.28	2,551,300
02 Apr 12	9.28000 -0.07	9.43	9.21	9.35	4,048,200
30 Mar 12	9.35000 -0.22	9.74	9.32	9.72	1,005,322
29 Mar 12	9.57000 -0.17	9.70	9.24	9.62	863,132
28 Mar 12	9.74000 -0.23	10.01	9.51	10.01	2,675,700
27 Mar 12	9.97000 +0.16	10.17	9.90	9.90	4,397,100
26 Mar 12	9.81000 +0.41	9.88	9.52	9.57	4,232,000
23 Mar 12	9.40000 -0.33	9.66	9.14	9.65	6,265,300
22 Mar 12	9.73000 -0.04	9.76	9.49	9.67	2,246,400
21 Mar 12	9.77000 -0.03	10.10	9.74	9.87	4,009,100
20 Mar 12	9.80000 -0.32	9.99	9.64	9.99	3,273,600
19 Mar 12	10.12000 +0.19	10.18	9.80	9.93	5,604,100
16 Mar 12	9.93000 +0.21	10.14	9.68	9.73	6,810,900
15 Mar 12	9.72000 +0.35	9.84	9.17	9.24	3,471,500
14 Mar 12	9.37000 -0.16	9.60	9.24	9.50	3,583,900
13 Mar 12	9.53000 +0.63	9.55	8.90	8.99	6,019,200
12 Mar 12	8.90000 +0.27	8.96	8.51	8.66	3,934,800
09 Mar 12	8.63000 +0.36	8.77	8.25	8.25	3,069,300
08 Mar 12	8.27000 +0.35	8.31	8.00	8.03	3,023,200
07 Mar 12	7.92000 +0.01	7.94	7.73	7.92	2,254,300
06 Mar 12	7.91000 -0.19	8.00	7.78	7.98	2,940,000
05 Mar 12	8.10000 +0.10	8.26	7.96	7.96	2,828,500
02 Mar 12	8.00000 -0.06	8.21	7.95	8.01	3,144,000
01 Mar 12	8.06000 -0.11	8.35	8.02	8.27	2,106,200
29 Feb 12	8.17000 -0.09	8.48	8.09	8.28	3,111,600
28 Feb 12	8.26000 +0.12	8.32	8.09	8.10	2,088,000
27 Feb 12	8.14000 +0.24	8.19	7.73	7.81	2,143,500
24 Feb 12	7.90000 +0.22	7.93	7.67	7.71	1,814,700
23 Feb 12	7.68000 -0.10	7.99	7.67	7.78	6,419,400
22 Feb 12	7.78000 -0.15	7.95	7.73	7.90	3,389,900
21 Feb 12	7.93000 -0.14	8.19	7.86	8.15	2,804,600
17 Feb 12	8.07000 -0.03	8.15	7.91	8.11	2,333,800
16 Feb 12	8.10000 +0.19	8.24	7.66	7.88	8,161,700
15 Feb 12	7.91000 -0.07	8.07	7.89	8.04	2,343,000
14 Feb 12	7.98000 -0.14	8.11	7.84	8.05	2,745,700
13 Feb 12	8.12000 +0.06	8.25	7.99	8.17	2,734,200
10 Feb 12	8.06000 -0.20	8.25	8.04	8.07	2,607,700
09 Feb 12	8.26000 +0.22	8.27	7.84	8.06	6,091,100
08 Feb 12	8.04000 -0.22	8.12	7.76	8.08	10,601,000
07 Feb 12	8.26000 -0.62	8.74	8.26	8.52	5,321,900
06 Feb 12	8.88000 -0.09	9.02	8.75	8.93	1,984,800
03 Feb 12	8.97000 +0.13	9.27	8.93	9.02	3,285,100
02 Feb 12	8.84000 +0.25	8.89	8.60	8.63	1,981,700
01 Feb 12	8.59000 +0.07	8.88	8.51	8.62	3,025,600
31 Jan 12	8.52000 -0.58	9.31	8.46	9.19	4,506,200
30 Jan 12	9.10000 +0.04	9.24	8.87	8.95	2,143,500
27 Jan 12	9.06000 -0.16	9.26	9.04	9.14	2,299,100
26 Jan 12	9.22000 -0.11	9.42	9.12	9.42	1,642,900
25 Jan 12	9.33000 -0.07	9.47	9.18	9.38	1,910,200
24 Jan 12	9.40000 +0.05	9.43	9.13	9.28	1,413,900
23 Jan 12	9.35000 +0.13	9.43	9.05	9.18	2,687,400
20 Jan 12	9.22000 -0.26	9.50	9.11	9.47	2,643,100
19 Jan 12	9.48000 +0.46	9.70	9.00	9.04	5,354,900
18 Jan 12	9.02000 +0.52	9.05	8.46	8.49	2,641,100
17 Jan 12	8.50000 -0.27	9.01	8.48	8.92	1,769,200
13 Jan 12	8.77000 +0.04	8.78	8.37	8.53	1,925,400
12 Jan 12	8.73000 +0.07	8.76	8.51	8.70	1,113,000
11 Jan 12	8.66000 +0.53	8.79	8.06	8.07	2,926,800
10 Jan 12	8.13000 +0.04	8.32	8.05	8.23	2,576,200
09 Jan 12	8.09000 -0.01	8.22	8.05	8.11	1,662,300
06 Jan 12	8.10000 -0.37	8.55	8.08	8.50	2,974,800
05 Jan 12	8.47000 +0.18	8.59	8.04	8.20	1,945,200
04 Jan 12	8.29000 +0.05	8.33	8.00	8.20	982,200
03 Jan 12	8.24000 +0.17	8.40	8.09	8.38	1,645,400
30 Dec 11	8.07000 -0.14	8.25	8.07	8.16	901,200
29 Dec 11	8.21000 +0.30	8.24	7.96	7.96	1,355,800
28 Dec 11	7.91000 -0.11	7.99	7.74	7.99	1,208,600
27 Dec 11	8.02000 -0.08	8.10	7.94	8.06	811,600
23 Dec 11	8.10000 -0.01	8.17	8.05	8.16	788,700
22 Dec 11	8.11000 +0.24	8.15	7.81	7.90	1,784,000
21 Dec 11	7.87000 +0.05	7.93	7.60	7.78	1,640,200
20 Dec 11	7.82000 +0.63	7.86	7.41	7.42	1,691,300
19 Dec 11	7.19000 -0.42	7.58	7.11	7.13	2,709,600
16 Dec 11	7.61000 +0.08	7.82	7.49	7.49	2,858,200
15 Dec 11	7.53000 +0.41	7.57	7.27	7.27	2,016,400
14 Dec 11	7.12000 -0.15	7.32	7.09	7.20	3,017,100
13 Dec 11	7.27000 -0.43	7.94	7.21	7.81	2,254,900
12 Dec 11	7.70000 -0.15	7.71	7.51	7.66	1,730,700
09 Dec 11	7.85000 +0.41	7.90	7.46	7.47	1,971,600
08 Dec 11	7.44000 -0.33	7.72	7.40	7.69	1,869,500
07 Dec 11	7.77000 +0.25	7.83	7.29	7.45	2,290,400
06 Dec 11	7.52000 -0.23	7.75	7.43	7.59	3,967,300
05 Dec 11	7.75000 -0.12	8.10	7.68	8.09	2,900,600
02 Dec 11	7.87000 -0.31	8.15	7.80	7.99	3,376,500
01 Dec 11	8.18000 +0.20	8.25	7.79	7.98	4,111,000
30 Nov 11	7.98000 +0.91	8.00	7.34	7.37	6,147,200
29 Nov 11	7.07000 +0.34	7.11	6.72	6.81	1,965,700
28 Nov 11	6.73000 +0.31	6.93	6.68	6.81	4,280,300
25 Nov 11	6.42000 -0.04	6.62	6.34	6.40	916,000
23 Nov 11	6.46000 -0.36	6.69	6.44	6.68	1,771,300
22 Nov 11	6.82000 -0.23	7.09	6.75	7.02	2,151,500
21 Nov 11	7.05000 -0.16	7.10	6.81	7.08	2,081,000
18 Nov 11	7.21000 +0.03	7.31	7.07	7.23	2,137,100
17 Nov 11	7.18000 +0.05	7.50	7.05	7.25	3,949,100
16 Nov 11	7.13000 +0.10	7.45	6.83	6.91	3,280,200
15 Nov 11	7.03000 +0.21	7.07	6.72	6.76	2,268,500
14 Nov 11	6.82000 +0.04	6.89	6.73	6.75	1,749,400
11 Nov 11	6.78000 +0.32	6.84	6.54	6.59	2,205,600
10 Nov 11	6.46000 +0.03	6.70	6.33	6.59	2,904,200
09 Nov 11	6.43000 -0.46	6.72	6.41	6.60	2,979,100
08 Nov 11	6.89000 +0.22	6.92	6.41	6.74	3,335,200
07 Nov 11	6.67000 -0.02	6.76	6.41	6.61	2,286,500
04 Nov 11	6.69000 -0.02	6.77	6.51	6.59	1,355,500
03 Nov 11	6.71000 +0.36	6.72	6.25	6.49	2,950,300
02 Nov 11	6.35000 +0.04	6.52	6.25	6.44	3,891,900
01 Nov 11	6.31000 -0.34	6.60	6.24	6.30	3,141,400
31 Oct 11	6.65000 -0.36	6.90	6.65	6.90	2,118,300
28 Oct 11	7.01000 -0.22	7.29	6.95	7.15	2,418,700
27 Oct 11	7.23000 +0.63	7.33	6.77	6.90	5,829,200
26 Oct 11	6.60000 +0.21	6.67	6.26	6.54	1,978,000
25 Oct 11	6.39000 -0.56	6.93	6.38	6.84	2,528,600
24 Oct 11	6.95000 +0.29	6.99	6.66	6.72	2,549,400
21 Oct 11	6.66000 +0.26	6.68	6.37	6.56	3,899,300
20 Oct 11	6.40000 +0.03	6.42	6.02	6.36	2,270,700
19 Oct 11	6.37000 +0.06	6.46	6.21	6.28	4,074,300
18 Oct 11	6.31000 +0.44	6.31	5.72	5.90	2,847,600
17 Oct 11	5.87000 -0.47	6.30	5.85	6.24	2,112,700
14 Oct 11	6.34000 +0.37	6.36	6.03	6.06	3,082,100
13 Oct 11	5.97000 +0.20	6.01	5.75	5.96	3,293,200
12 Oct 11	5.77000 +0.42	5.88	5.42	5.44	3,572,600
11 Oct 11	5.35000 -0.10	5.45	5.34	5.38	1,740,800
10 Oct 11	5.45000 +0.21	5.49	5.29	5.41	1,879,100
07 Oct 11	5.24000 -0.22	5.53	5.16	5.52	2,413,700
06 Oct 11	5.46000 +0.12	5.47	5.24	5.33	2,390,200
05 Oct 11	5.34000 +0.34	5.35	4.90	5.02	2,625,500
04 Oct 11	5.00000 +0.37	5.03	4.41	4.57	2,800,000
03 Oct 11	4.63000 -0.47	5.16	4.59	5.07	5,105,800
30 Sep 11	5.10000 -0.51	5.55	5.07	5.46	4,360,600
29 Sep 11	5.61000 +0.09	5.73	5.39	5.68	1,623,200
28 Sep 11	5.52000 -0.38	5.99	5.51	5.90	2,449,400
27 Sep 11	5.90000 +0.30	6.14	5.78	5.78	2,770,800
26 Sep 11	5.60000 +0.28	5.62	5.30	5.40	1,796,100
23 Sep 11	5.32000 +0.15	5.41	5.12	5.16	1,478,100
22 Sep 11	5.17000 -0.45	5.53	5.09	5.38	3,225,100
21 Sep 11	5.62000 -0.20	5.94	5.61	5.82	2,786,500
20 Sep 11	5.82000 -0.18	6.11	5.79	6.03	1,945,000
19 Sep 11	6.00000 -0.16	6.10	5.88	5.95	1,678,000
16 Sep 11	6.16000 +0.04	6.22	6.09	6.18	1,610,000
15 Sep 11	6.12000 -0.01	6.20	5.97	6.20	2,675,300
14 Sep 11	6.13000 +0.07	6.20	5.95	6.14	2,909,800
13 Sep 11	6.06000 +0.12	6.14	5.88	5.94	1,618,500
12 Sep 11	5.94000 -0.04	6.03	5.76	5.88	1,638,600
09 Sep 11	5.98000 -0.30	6.21	5.90	6.16	1,937,200
08 Sep 11	6.28000 -0.17	6.59	6.24	6.40	1,695,200
07 Sep 11	6.45000 +0.35	6.52	6.20	6.24	1,757,000
06 Sep 11	6.10000 +0.06	6.12	5.79	5.80	2,209,700
02 Sep 11	6.04000 -0.40	6.27	6.01	6.24	1,788,300
01 Sep 11	6.44000 -0.23	6.74	6.40	6.69	2,062,900
31 Aug 11	6.67000 +0.02	6.88	6.59	6.72	1,949,300
30 Aug 11	6.65000 -0.06	6.80	6.50	6.66	2,465,900
29 Aug 11	6.71000 +0.34	6.71	6.44	6.46	1,927,000
26 Aug 11	6.37000 +0.34	6.39	5.85	5.98	1,901,100
25 Aug 11	6.03000 -0.14	6.39	5.98	6.24	1,864,500
24 Aug 11	6.17000 +0.21	6.18	5.91	5.92	2,269,500
23 Aug 11	5.96000 +0.26	5.98	5.58	5.74	2,181,200
22 Aug 11	5.70000 -0.19	6.18	5.66	6.11	3,864,500
19 Aug 11	5.89000 -0.16	6.14	5.84	5.96	2,439,000
18 Aug 11	6.05000 -0.56	6.44	5.98	6.44	3,131,700
17 Aug 11	6.61000 -0.22	6.91	6.55	6.90	3,867,800
16 Aug 11	6.83000 -0.02	6.96	6.65	6.82	4,486,700
15 Aug 11	6.85000 +0.24	6.85	6.65	6.70	1,688,700
12 Aug 11	6.61000 +0.13	6.65	6.40	6.58	2,811,700
11 Aug 11	6.48000 +0.51	6.57	5.96	6.02	3,774,700
10 Aug 11	5.97000 -0.34	6.30	5.97	6.24	3,790,100
09 Aug 11	6.31000 +0.28	6.31	5.76	6.20	4,254,300
08 Aug 11	6.03000 -0.51	6.40	5.81	6.20	9,881,000
05 Aug 11	6.54000 -0.02	6.82	6.42	6.66	4,764,400
04 Aug 11	6.56000 -0.51	6.95	6.55	6.93	3,858,200
03 Aug 11	7.07000 +0.04	7.15	6.87	7.00	2,860,400
02 Aug 11	7.03000 -0.23	7.35	7.01	7.20	3,346,000
01 Aug 11	7.26000 -0.49	7.82	7.20	7.79	5,186,900
29 Jul 11	7.75000 +0.10	7.80	7.27	7.41	3,859,300
28 Jul 11	7.65000 -0.05	7.93	7.64	7.68	2,100,000
27 Jul 11	7.70000 -0.32	7.98	7.66	7.98	2,913,200
26 Jul 11	8.02000 -0.04	8.10	7.98	8.06	1,374,400
25 Jul 11	8.06000 -0.13	8.24	8.01	8.05	1,691,700
22 Jul 11	8.19000 -0.04	8.25	8.08	8.23	1,183,900
21 Jul 11	8.23000 +0.07	8.30	8.16	8.23	1,695,300
20 Jul 11	8.16000 -0.07	8.30	8.15	8.28	1,243,900
19 Jul 11	8.23000 +0.24	8.25	8.11	8.14	2,230,400
18 Jul 11	7.99000 -0.11	8.13	7.91	8.03	3,424,400
15 Jul 11	8.10000 -0.09	8.25	8.09	8.16	1,758,200
14 Jul 11	8.19000 -0.13	8.45	8.17	8.34	3,257,000
13 Jul 11	8.32000 +0.08	8.51	8.26	8.31	1,814,700
12 Jul 11	8.24000 -0.03	8.31	8.16	8.20	2,267,400
11 Jul 11	8.27000 -0.23	8.41	8.23	8.31	1,859,300
08 Jul 11	8.50000 +0.00	8.52	8.28	8.37	2,920,200
07 Jul 11	8.50000 +0.14	8.56	8.40	8.46	2,120,500
06 Jul 11	8.36000 +0.00	8.40	8.25	8.35	1,441,200
05 Jul 11	8.36000 -0.02	8.45	8.20	8.38	2,479,100
01 Jul 11	8.38000 +0.24	8.41	8.12	8.15	1,884,100
30 Jun 11	8.14000 +0.11	8.24	7.94	8.02	1,975,500
29 Jun 11	8.03000 -0.01	8.12	7.95	8.12	2,155,200
28 Jun 11	8.04000 +0.02	8.12	7.95	8.04	2,485,800
27 Jun 11	8.02000 -0.12	8.30	8.00	8.11	3,902,200
24 Jun 11	8.14000 +0.07	8.18	8.02	8.11	2,457,200
23 Jun 11	8.07000 +0.05	8.09	7.83	7.88	2,321,900
22 Jun 11	8.02000 +0.01	8.19	7.95	7.95	2,937,300
21 Jun 11	8.01000 +0.31	8.03	7.73	7.82	2,641,500
20 Jun 11	7.70000 +0.17	7.77	7.43	7.51	1,613,800
17 Jun 11	7.53000 +0.10	7.59	7.44	7.56	2,245,800
16 Jun 11	7.43000 +0.06	7.61	7.29	7.40	2,199,800
15 Jun 11	7.37000 -0.26	7.58	7.26	7.53	1,909,400
14 Jun 11	7.63000 +0.38	7.67	7.36	7.36	2,206,100
13 Jun 11	7.25000 -0.09	7.43	7.17	7.34	1,420,900
10 Jun 11	7.34000 -0.09	7.43	7.16	7.37	2,315,700
09 Jun 11	7.43000 +0.07	7.48	7.30	7.37	1,866,500
08 Jun 11	7.36000 -0.14	7.53	7.32	7.51	2,523,200
07 Jun 11	7.50000 -0.01	7.85	7.50	7.80	2,892,600
06 Jun 11	7.51000 -0.42	7.85	7.49	7.73	3,278,400
03 Jun 11	7.93000 -0.07	7.97	7.79	7.84	1,922,700
02 Jun 11	8.00000 -0.01	8.15	7.90	8.01	1,399,500
01 Jun 11	8.01000 -0.37	8.38	7.99	8.35	2,371,300
31 May 11	8.38000 +0.18	8.38	8.20	8.28	1,959,700
27 May 11	8.20000 -0.02	8.30	8.13	8.26	1,295,100
26 May 11	8.22000 +0.02	8.25	7.98	8.15	1,629,700
25 May 11	8.20000 +0.31	8.23	7.81	7.81	2,302,800
24 May 11	7.89000 -0.02	8.12	7.89	7.92	1,986,900
23 May 11	7.91000 -0.18	8.05	7.88	7.93	1,807,700
20 May 11	8.09000 -0.21	8.30	8.04	8.23	2,129,600
19 May 11	8.30000 +0.06	8.33	8.17	8.32	2,352,300
18 May 11	8.24000 +0.14	8.29	8.09	8.15	2,064,100
17 May 11	8.10000 -0.25	8.38	8.04	8.29	2,601,100
16 May 11	8.35000 -0.15	8.61	8.33	8.46	1,669,800
13 May 11	8.50000 -0.18	8.72	8.45	8.70	1,645,800
12 May 11	8.68000 -0.03	8.80	8.54	8.61	1,923,400
11 May 11	8.71000 -0.08	8.78	8.51	8.73	3,014,800
10 May 11	8.79000 +0.08	8.84	8.60	8.84	3,988,200
09 May 11	8.71000 -0.17	8.85	8.49	8.74	2,653,000
06 May 11	8.88000 -0.04	9.11	8.84	9.10	2,069,100
05 May 11	8.92000 +0.02	9.00	8.68	8.74	1,816,100
04 May 11	8.90000 +0.03	9.00	8.56	8.90	4,047,100
03 May 11	8.87000 -0.13	9.10	8.78	8.98	2,334,400
02 May 11	9.00000 -0.30	9.41	8.99	9.38	1,952,100
29 Apr 11	9.30000 +0.06	9.41	9.10	9.28	1,121,300
28 Apr 11	9.24000 +0.02	9.39	9.18	9.23	1,923,900
27 Apr 11	9.22000 +0.08	9.25	8.99	9.12	1,297,100
26 Apr 11	9.14000 -0.20	9.46	9.11	9.40	2,597,900
25 Apr 11	9.34000 -0.12	9.55	9.30	9.36	1,413,900
21 Apr 11	9.46000 +0.10	9.48	9.26	9.48	1,009,000
20 Apr 11	9.36000 +0.41	9.48	9.04	9.16	2,853,500
19 Apr 11	8.95000 -0.04	9.05	8.77	9.01	2,436,900
18 Apr 11	8.99000 -0.31	9.13	8.88	9.10	2,792,000
15 Apr 11	9.30000 +0.19	9.34	9.02	9.13	3,051,500
14 Apr 11	9.11000 +0.06	9.14	8.84	8.97	2,159,600
13 Apr 11	9.05000 -0.20	9.37	8.83	9.35	3,619,500
12 Apr 11	9.25000 -0.14	9.34	9.03	9.28	3,970,100
11 Apr 11	9.39000 -0.20	9.66	9.36	9.57	1,564,700
08 Apr 11	9.59000 -0.11	9.88	9.52	9.75	1,587,600
07 Apr 11	9.70000 -0.14	9.89	9.66	9.83	1,940,200
06 Apr 11	9.84000 -0.50	10.14	9.81	10.12	4,640,900
05 Apr 11	10.34000 +0.18	10.51	10.15	10.16	1,696,200
04 Apr 11	10.16000 -0.50	10.80	10.14	10.67	4,156,300
01 Apr 11	10.66000 +0.16	10.91	10.50	10.61	2,302,500
31 Mar 11	10.50000 +0.20	10.55	10.27	10.29	1,464,000
30 Mar 11	10.30000 +0.07	10.38	10.20	10.28	1,304,400
29 Mar 11	10.23000 +0.12	10.28	10.00	10.14	1,245,400
28 Mar 11	10.11000 -0.04	10.32	10.09	10.23	1,024,300
25 Mar 11	10.15000 +0.11	10.30	9.99	10.12	840,600
24 Mar 11	10.04000 +0.00	10.21	9.88	10.15	1,140,200
23 Mar 11	10.04000 -0.02	10.16	9.80	10.04	1,555,000
22 Mar 11	10.06000 -0.07	10.22	10.01	10.15	1,272,000
21 Mar 11	10.13000 +0.33	10.24	9.87	9.96	2,648,900
18 Mar 11	9.80000 +0.27	10.04	9.61	9.79	4,683,900
17 Mar 11	9.53000 -0.09	9.92	9.52	9.89	2,474,600
16 Mar 11	9.62000 -0.37	10.06	9.52	10.02	2,834,300
15 Mar 11	9.99000 -0.23	10.14	9.58	9.72	2,382,900
14 Mar 11	10.22000 +0.32	10.35	9.75	9.82	2,646,400
11 Mar 11	9.90000 +0.22	10.09	9.39	9.67	3,828,100
10 Mar 11	9.68000 -0.42	9.95	9.62	9.86	2,250,800
09 Mar 11	10.10000 -0.08	10.43	10.09	10.18	3,114,400
08 Mar 11	10.18000 +0.43	10.48	9.82	9.88	3,655,900
07 Mar 11	9.75000 -0.31	10.07	9.64	10.07	2,687,400
04 Mar 11	10.06000 -0.12	10.34	9.95	10.22	1,027,900
03 Mar 11	10.18000 +0.25	10.35	10.11	10.13	1,668,400
02 Mar 11	9.93000 +0.04	10.36	9.85	9.91	1,819,100
01 Mar 11	9.89000 -0.43	10.44	9.79	10.41	2,492,500
28 Feb 11	10.32000 -0.13	10.61	10.06	10.53	4,015,600
25 Feb 11	10.45000 +0.31	10.53	10.10	10.18	2,858,800
24 Feb 11	10.14000 +0.33	10.18	9.76	9.83	3,571,300
23 Feb 11	9.81000 -0.41	10.20	9.63	10.16	5,114,600
22 Feb 11	10.22000 -0.69	10.76	10.07	10.74	5,592,000
18 Feb 11	10.91000 -0.66	11.63	10.85	11.61	3,393,000
17 Feb 11	11.57000 +0.10	11.60	11.35	11.46	1,350,300
16 Feb 11	11.47000 +0.34	11.56	11.18	11.20	3,024,800
15 Feb 11	11.13000 -0.13	11.30	11.11	11.18	2,265,100
14 Feb 11	11.26000 +0.00	11.36	11.12	11.25	1,687,100
11 Feb 11	11.26000 +0.13	11.33	10.79	10.99	6,042,900
10 Feb 11	11.13000 +0.13	11.52	10.85	10.94	4,471,500
09 Feb 11	11.00000 -0.03	11.15	10.91	10.97	3,529,900
08 Feb 11	11.03000 +0.17	11.07	10.77	10.84	2,445,500
07 Feb 11	10.86000 +0.35	11.17	10.52	10.58	5,370,500
04 Feb 11	10.51000 +0.21	10.57	10.21	10.31	1,921,500
03 Feb 11	10.30000 -0.06	10.39	10.16	10.31	1,384,700
02 Feb 11	10.36000 -0.01	10.50	10.24	10.28	1,455,200
01 Feb 11	10.37000 +0.33	10.41	10.02	10.11	2,378,000
31 Jan 11	10.04000 +0.02	10.20	9.91	10.05	1,997,000
28 Jan 11	10.02000 -0.25	10.44	9.84	10.31	4,226,500
27 Jan 11	10.27000 -0.11	10.47	10.16	10.38	1,615,600
26 Jan 11	10.38000 -0.09	10.61	10.35	10.50	2,681,700
25 Jan 11	10.47000 +0.43	10.47	9.99	10.00	5,410,800
24 Jan 11	10.04000 +0.46	10.10	9.62	9.62	4,524,000
21 Jan 11	9.58000 +0.32	9.78	9.31	9.33	3,959,700
20 Jan 11	9.26000 -0.43	9.71	9.19	9.63	4,388,000
19 Jan 11	9.69000 -0.32	9.97	9.63	9.96	2,703,200
18 Jan 11	10.01000 +0.08	10.01	9.55	9.69	2,539,100
14 Jan 11	9.93000 +0.25	9.93	9.57	9.61	1,537,700
13 Jan 11	9.68000 -0.19	9.89	9.57	9.83	1,855,600
12 Jan 11	9.87000 +0.19	9.93	9.62	9.77	1,415,200
11 Jan 11	9.68000 -0.45	10.02	9.57	9.88	4,845,200
10 Jan 11	10.13000 +0.06	10.24	9.88	10.01	2,406,900
07 Jan 11	10.07000 +0.09	10.19	9.54	10.05	2,374,000
06 Jan 11	9.98000 -0.07	10.25	9.91	10.06	1,752,200
05 Jan 11	10.05000 +0.24	10.18	9.68	9.73	2,268,700
04 Jan 11	9.81000 +0.06	9.97	9.63	9.66	2,237,000
03 Jan 11	9.75000 +0.29	10.07	9.54	9.54	1,991,900
31 Dec 10	9.46000 -0.19	9.71	9.43	9.62	948,100
30 Dec 10	9.65000 +0.02	9.74	9.52	9.60	493,800
29 Dec 10	9.63000 +0.00	9.77	9.62	9.70	866,800
28 Dec 10	9.63000 -0.30	9.93	9.62	9.91	827,400
27 Dec 10	9.93000 +0.00	9.99	9.76	9.86	941,100
23 Dec 10	9.93000 -0.04	10.09	9.90	9.94	1,446,100
22 Dec 10	9.97000 +0.23	10.03	9.74	9.74	2,635,200
21 Dec 10	9.74000 +0.22	9.81	9.54	9.60	2,171,900
20 Dec 10	9.52000 +0.02	9.60	9.34	9.50	1,793,300
17 Dec 10	9.50500 +0.23	9.51	9.12	9.29	3,703,200
16 Dec 10	9.28000 +0.27	9.28	9.00	9.05	2,217,800
15 Dec 10	9.01000 -0.29	9.42	8.97	9.22	2,068,300
14 Dec 10	9.30000 -0.16	9.47	9.23	9.44	1,897,700
13 Dec 10	9.46000 +0.19	9.51	9.28	9.32	1,747,900
10 Dec 10	9.27000 +0.11	9.38	9.15	9.15	2,281,700
09 Dec 10	9.16000 +0.16	9.19	8.91	9.05	1,468,400
08 Dec 10	9.00000 -0.20	9.27	8.89	9.24	2,047,200
07 Dec 10	9.20000 +0.06	9.37	9.15	9.31	2,461,700
06 Dec 10	9.14000 -0.08	9.20	9.04	9.17	926,000
03 Dec 10	9.22000 +0.23	9.27	8.96	8.98	2,739,300
02 Dec 10	8.99000 +0.58	9.09	8.40	8.44	2,995,700
01 Dec 10	8.41000 +0.21	8.49	8.31	8.38	1,744,600
30 Nov 10	8.20000 -0.02	8.26	8.04	8.05	1,784,000
29 Nov 10	8.22000 -0.15	8.31	8.05	8.26	1,833,100
26 Nov 10	8.37000 +0.01	8.42	8.27	8.29	389,000
24 Nov 10	8.36500 +0.16	8.50	8.15	8.26	2,187,700
23 Nov 10	8.20000 +0.20	8.32	7.87	7.88	2,568,500
22 Nov 10	8.00000 -0.18	8.18	7.95	8.11	2,030,000
19 Nov 10	8.18000 +0.20	8.18	7.84	7.99	2,128,500
18 Nov 10	7.98000 +0.26	8.15	7.90	7.91	2,010,900
17 Nov 10	7.72000 -0.16	7.94	7.65	7.87	2,231,000
16 Nov 10	7.88000 -0.20	8.04	7.75	8.00	2,686,100
15 Nov 10	8.08000 -0.28	8.41	8.07	8.41	1,840,300
12 Nov 10	8.36000 -0.05	8.42	8.22	8.26	2,601,500
11 Nov 10	8.41000 +0.12	8.47	8.13	8.17	1,995,800
10 Nov 10	8.29000 +0.01	8.42	8.13	8.28	2,163,600
09 Nov 10	8.28000 -0.53	8.81	8.17	8.77	3,858,000
08 Nov 10	8.81000 +0.77	8.99	8.06	8.07	6,916,400
05 Nov 10	8.04000 -0.25	8.43	7.89	8.33	4,173,200
04 Nov 10	8.29000 +0.37	8.40	8.07	8.13	3,811,700
03 Nov 10	7.92000 +0.06	7.98	7.73	7.82	1,299,000
02 Nov 10	7.86000 -0.05	8.08	7.84	8.01	2,457,100
01 Nov 10	7.91000 +0.17	8.02	7.73	7.78	2,768,200
29 Oct 10	7.74000 +0.01	7.92	7.67	7.71	1,422,400
28 Oct 10	7.73000 -0.22	8.06	7.65	8.03	1,723,100
27 Oct 10	7.95000 -0.21	8.22	7.78	8.02	2,101,600
26 Oct 10	8.16000 -0.19	8.32	8.12	8.23	1,161,900
25 Oct 10	8.35000 +0.18	8.49	8.13	8.25	1,448,300
22 Oct 10	8.17000 -0.04	8.27	8.02	8.23	880,200
21 Oct 10	8.21000 -0.01	8.49	8.01	8.27	1,908,900
20 Oct 10	8.22000 +0.25	8.33	7.96	8.04	1,927,200
19 Oct 10	7.97000 -0.32	8.33	7.90	8.12	2,601,700
18 Oct 10	8.29000 +0.45	8.37	7.86	7.87	2,655,700
15 Oct 10	7.84000 +0.06	7.98	7.77	7.89	2,263,500
14 Oct 10	7.78000 -0.09	7.90	7.65	7.86	1,701,100
13 Oct 10	7.87000 +0.24	7.98	7.69	7.70	3,390,400
12 Oct 10	7.63000 -0.04	7.69	7.48	7.65	2,019,400
11 Oct 10	7.67000 -0.12	7.89	7.65	7.76	1,677,200
08 Oct 10	7.79000 +0.02	7.89	7.70	7.80	2,058,100
07 Oct 10	7.77000 +0.09	7.84	7.67	7.73	1,353,800
06 Oct 10	7.68000 +0.11	7.74	7.55	7.56	1,570,900
05 Oct 10	7.57000 +0.10	7.62	7.40	7.56	2,105,200
04 Oct 10	7.47000 -0.16	7.69	7.40	7.61	1,717,100
01 Oct 10	7.63000 +0.06	7.82	7.49	7.72	2,410,500
30 Sep 10	7.57000 -0.21	7.90	7.49	7.88	2,306,600
29 Sep 10	7.78000 -0.04	7.87	7.71	7.78	1,536,400
28 Sep 10	7.82000 +0.07	7.82	7.51	7.73	1,808,200
27 Sep 10	7.75000 -0.12	7.87	7.66	7.84	1,641,400
24 Sep 10	7.87000 +0.32	8.00	7.64	7.69	2,186,500
23 Sep 10	7.55000 -0.08	7.98	7.50	7.51	4,022,200
22 Sep 10	7.63000 +0.10	7.72	7.43	7.50	1,999,100
21 Sep 10	7.53000 +0.05	7.75	7.49	7.49	3,304,400
20 Sep 10	7.48000 +0.08	7.56	7.22	7.32	2,402,100
17 Sep 10	7.40000 -0.01	7.58	7.29	7.53	2,590,900
16 Sep 10	7.41000 -0.22	7.70	7.29	7.57	1,437,500
15 Sep 10	7.63000 +0.03	7.71	7.42	7.54	1,112,400
14 Sep 10	7.60000 -0.13	7.74	7.49	7.62	1,215,700
13 Sep 10	7.73000 +0.27	7.80	7.60	7.63	1,848,400
10 Sep 10	7.46000 +0.00	7.74	7.46	7.51	1,969,200
09 Sep 10	7.46000 +0.13	7.67	7.36	7.55	1,596,000
08 Sep 10	7.33000 -0.08	7.57	7.27	7.42	1,956,700
07 Sep 10	7.41000 -0.18	7.55	7.32	7.51	1,732,000
03 Sep 10	7.59000 +0.19	7.66	7.40	7.51	1,786,600
02 Sep 10	7.40000 +0.40	7.45	6.99	7.05	1,974,000
01 Sep 10	7.00000 +0.34	7.06	6.80	6.84	2,414,300
31 Aug 10	6.66000 -0.10	6.95	6.61	6.73	2,083,900
30 Aug 10	6.76000 -0.14	6.98	6.75	6.82	1,376,700
27 Aug 10	6.90000 +0.27	6.93	6.48	6.75	1,875,000
26 Aug 10	6.63000 -0.22	7.17	6.57	6.83	2,147,700
25 Aug 10	6.85000 +0.30	6.90	6.35	6.47	2,818,300
24 Aug 10	6.55000 -0.01	6.70	6.25	6.40	2,428,800
23 Aug 10	6.56000 -0.24	6.95	6.55	6.75	1,480,000
20 Aug 10	6.80000 -0.07	6.84	6.71	6.78	2,443,400
19 Aug 10	6.87000 -0.31	7.26	6.79	7.15	2,456,800
18 Aug 10	7.18000 +0.20	7.39	6.85	6.97	2,675,000
17 Aug 10	6.98000 +0.20	7.14	6.79	6.89	1,893,400
16 Aug 10	6.78000 +0.04	7.12	6.60	6.69	2,125,900
13 Aug 10	6.74000 -0.01	6.85	6.71	6.77	1,717,400
12 Aug 10	6.75000 -0.02	6.92	6.56	6.63	2,278,400
11 Aug 10	6.77000 -0.48	7.10	6.72	7.08	3,307,000
10 Aug 10	7.25000 -0.34	7.49	7.11	7.48	2,642,000
09 Aug 10	7.59000 +0.15	7.68	7.39	7.50	1,672,100
06 Aug 10	7.44000 +0.10	7.49	7.15	7.20	3,852,900
05 Aug 10	7.34000 +0.02	7.39	7.11	7.25	2,516,600
04 Aug 10	7.32000 +0.24	7.33	7.06	7.15	2,042,400
03 Aug 10	7.08000 -0.32	7.46	7.04	7.45	3,223,800
02 Aug 10	7.40000 +0.12	7.59	7.24	7.59	3,631,700
30 Jul 10	7.28000 -0.72	7.77	7.20	7.77	6,527,600
29 Jul 10	8.00000 +0.25	8.19	7.60	7.90	4,054,800
28 Jul 10	7.75000 -0.26	8.14	7.62	8.00	3,537,200
27 Jul 10	8.01000 -0.29	8.43	7.93	8.40	3,858,600
26 Jul 10	8.30000 +0.25	8.46	7.91	7.96	4,081,700
23 Jul 10	8.05000 +0.71	8.07	7.35	7.40	4,067,900
22 Jul 10	7.34000 +0.58	7.41	6.85	6.87	3,557,500
21 Jul 10	6.76000 -0.25	7.15	6.65	7.14	2,371,900
20 Jul 10	7.01000 +0.30	7.04	6.45	6.55	2,339,500
19 Jul 10	6.71000 -0.28	7.05	6.58	7.05	4,717,200
16 Jul 10	6.99000 -0.43	7.39	6.92	7.36	2,094,300
15 Jul 10	7.42000 -0.18	7.64	7.25	7.64	3,641,700
14 Jul 10	7.60000 -0.04	7.72	7.45	7.65	1,839,900
13 Jul 10	7.64000 +0.25	7.80	7.49	7.52	2,855,600
12 Jul 10	7.39000 -0.17	7.60	7.27	7.57	1,642,900
09 Jul 10	7.56000 +0.42	7.58	7.10	7.10	2,300,600
08 Jul 10	7.14000 +0.16	7.17	6.97	7.13	2,507,200
07 Jul 10	6.98000 +0.41	7.01	6.58	6.60	3,684,200
06 Jul 10	6.57000 -0.34	7.13	6.57	7.11	4,114,100
02 Jul 10	6.91000 -0.02	7.02	6.72	6.99	3,807,000
01 Jul 10	6.93000 +0.24	6.99	6.46	6.69	4,821,300
30 Jun 10	6.69000 +0.05	7.17	6.63	6.76	6,586,000
29 Jun 10	6.64000 -0.72	7.13	6.48	7.13	13,078,700
28 Jun 10	7.36000 -0.14	7.48	7.18	7.44	2,845,500
25 Jun 10	7.50000 +0.42	7.57	6.98	7.10	3,582,300
24 Jun 10	7.08000 -0.13	7.38	7.06	7.10	2,961,900
23 Jun 10	7.21000 -0.02	7.32	7.06	7.20	3,454,700
22 Jun 10	7.23000 -0.44	7.67	7.17	7.67	4,006,100
21 Jun 10	7.67000 -0.18	8.13	7.58	8.05	2,812,500
18 Jun 10	7.85000 +0.19	7.90	7.56	7.60	3,120,400
17 Jun 10	7.66000 -0.30	8.05	7.54	8.05	2,358,800
16 Jun 10	7.96000 +0.06	8.04	7.63	7.78	3,929,200
15 Jun 10	7.90000 +0.23	7.94	7.60	7.75	2,520,200
14 Jun 10	7.67000 -0.26	8.21	7.63	8.08	3,600,400
11 Jun 10	7.93000 +0.52	7.94	7.29	7.30	5,472,200
10 Jun 10	7.41000 +0.24	7.42	7.06	7.38	4,783,900
09 Jun 10	7.17000 -0.19	7.51	7.12	7.46	6,434,500
08 Jun 10	7.36000 +0.38	7.58	6.98	7.00	7,191,800
07 Jun 10	6.98000 -0.35	7.39	6.93	7.36	6,601,700
04 Jun 10	7.33000 -0.66	7.85	7.30	7.66	4,094,600
03 Jun 10	7.99000 -0.18	8.32	7.76	8.28	3,512,500
02 Jun 10	8.17000 +0.37	8.23	7.90	8.10	3,196,900
01 Jun 10	7.80000 -0.70	8.36	7.76	8.36	3,179,400
28 May 10	8.50000 -0.03	8.77	8.39	8.52	3,733,900
27 May 10	8.53000 +0.55	8.53	8.19	8.28	2,139,100
26 May 10	7.98000 +0.07	8.39	7.95	8.13	4,652,400
25 May 10	7.91000 +0.02	7.95	7.26	7.57	5,378,100
24 May 10	7.89000 -0.33	8.46	7.83	8.34	4,417,500
21 May 10	8.22000 +0.37	8.50	7.52	7.76	7,895,800
20 May 10	7.85000 -0.59	8.30	7.81	8.09	7,522,300
19 May 10	8.44000 -0.30	8.83	8.20	8.67	5,321,500
18 May 10	8.74000 -0.33	9.50	8.43	9.23	8,297,300
17 May 10	9.07000 -0.48	9.79	8.82	9.71	6,839,800
14 May 10	9.55000 -0.51	9.86	9.38	9.86	8,365,800
13 May 10	10.06000 -0.52	10.56	9.88	10.56	7,621,100
12 May 10	10.58000 +1.15	10.73	9.52	9.52	8,242,600
11 May 10	9.43000 -0.70	10.00	9.43	9.92	10,174,100
10 May 10	10.13000 -0.19	11.24	9.99	11.10	9,024,000
07 May 10	10.32000 -0.07	10.69	9.62	10.44	7,046,400
06 May 10	10.39000 -1.08	11.71	9.52	11.61	9,198,800
05 May 10	11.47000 +0.08	11.80	10.75	11.16	5,855,100
04 May 10	11.39000 -0.91	12.13	11.24	12.13	4,254,800
03 May 10	12.30000 +0.54	12.40	11.80	11.82	2,799,500
30 Apr 10	11.76000 -0.65	12.59	11.70	12.48	3,246,100
29 Apr 10	12.41000 +0.78	12.50	11.77	11.77	4,463,800
28 Apr 10	11.63000 -0.30	12.27	11.59	12.16	5,900,900
27 Apr 10	11.93000 -0.69	13.00	11.82	12.62	6,033,900
26 Apr 10	12.62000 -0.24	13.44	12.59	13.15	7,503,800
23 Apr 10	12.86000 +0.77	12.92	12.21	12.30	5,939,600
22 Apr 10	12.09000 +0.28	12.18	11.41	11.68	4,934,400
21 Apr 10	11.81000 +0.44	11.90	11.29	11.33	3,671,800
20 Apr 10	11.37000 +0.22	11.53	11.17	11.25	3,137,700
19 Apr 10	11.15000 +0.08	11.39	10.94	10.97	6,412,800
16 Apr 10	11.07000 +0.02	11.19	10.74	10.99	4,862,300
15 Apr 10	11.05000 +0.07	11.19	10.88	10.96	2,903,200
14 Apr 10	10.98000 +0.19	11.24	10.80	10.92	6,103,000
13 Apr 10	10.79000 +0.11	11.00	10.52	10.75	5,768,300
12 Apr 10	10.68000 -0.44	10.82	10.40	10.82	5,682,200
09 Apr 10	11.12000 +0.51	11.33	10.62	10.64	7,691,800
08 Apr 10	10.61000 +0.51	10.65	9.79	10.04	4,704,800
07 Apr 10	10.10000 +0.09	10.25	9.91	9.96	4,119,400
06 Apr 10	10.01000 -0.17	10.25	9.74	10.10	4,875,900
05 Apr 10	10.18000 +0.85	10.24	9.50	9.50	5,774,300
01 Apr 10	9.33000 +0.28	9.68	9.13	9.22	5,393,600
31 Mar 10	9.05000 +0.50	9.20	8.80	8.95	6,261,100
30 Mar 10	8.55000 +0.10	8.73	8.40	8.49	2,058,400
29 Mar 10	8.45000 +0.26	8.49	8.20	8.24	2,693,800
26 Mar 10	8.19000 +0.18	8.23	7.82	8.07	4,345,500
25 Mar 10	8.01000 -0.41	8.60	8.00	8.47	2,341,400
24 Mar 10	8.42000 +0.06	8.47	8.30	8.36	2,418,200
23 Mar 10	8.36000 +0.07	8.39	8.16	8.29	1,356,200
22 Mar 10	8.29000 +0.13	8.30	8.01	8.19	1,353,500
19 Mar 10	8.16000 -0.35	8.68	8.12	8.56	3,100,600
18 Mar 10	8.51000 -0.17	8.74	8.46	8.69	1,165,900
17 Mar 10	8.68000 +0.23	8.75	8.52	8.54	2,107,100
16 Mar 10	8.45000 +0.23	8.45	8.18	8.22	1,241,300
15 Mar 10	8.22000 -0.22	8.43	8.10	8.37	2,041,900
12 Mar 10	8.44000 -0.04	8.54	8.29	8.50	1,380,000
11 Mar 10	8.48000 +0.20	8.50	8.08	8.17	1,884,700
10 Mar 10	8.28000 -0.25	8.69	8.22	8.54	3,937,000
09 Mar 10	8.53000 -0.07	8.70	8.45	8.50	1,758,800
08 Mar 10	8.60000 +0.06	8.73	8.45	8.56	1,619,300
05 Mar 10	8.54000 +0.24	8.55	8.30	8.41	2,080,400
04 Mar 10	8.30000 -0.02	8.60	8.21	8.37	1,965,000
03 Mar 10	8.32000 +0.16	8.53	8.18	8.18	2,367,600
02 Mar 10	8.16000 +0.19	8.25	8.01	8.03	2,888,400
01 Mar 10	7.97000 +0.36	8.04	7.63	7.67	2,262,100
26 Feb 10	7.61000 -0.24	7.99	7.58	7.88	3,166,800
25 Feb 10	7.85000 -0.02	7.90	7.69	7.80	1,790,100
24 Feb 10	7.87000 +0.19	7.97	7.64	7.68	2,405,400
23 Feb 10	7.68000 -0.53	7.99	7.56	7.97	3,675,800
22 Feb 10	8.21000 +0.49	8.31	7.70	7.90	5,530,000
19 Feb 10	7.72000 +0.46	7.80	7.28	7.28	5,038,300
18 Feb 10	7.26000 +0.12	7.32	7.11	7.15	4,714,900
17 Feb 10	7.14000 -0.18	7.31	7.09	7.31	3,100,500
16 Feb 10	7.32000 +0.29	7.37	7.06	7.08	3,717,100
12 Feb 10	7.03000 +0.00	7.05	6.87	6.91	2,434,500
11 Feb 10	7.03000 -0.01	7.06	6.82	6.97	2,479,000
10 Feb 10	7.04000 -0.16	7.17	6.82	7.14	2,932,300
09 Feb 10	7.20000 +0.16	7.30	6.98	7.13	3,717,100
08 Feb 10	7.04000 -0.07	7.39	7.01	7.12	2,034,600
05 Feb 10	7.11000 +0.11	7.13	6.80	7.00	1,990,800
04 Feb 10	7.00000 -0.42	7.39	6.93	7.39	2,626,500
03 Feb 10	7.42000 -0.24	7.58	7.35	7.58	1,566,500
02 Feb 10	7.66000 +0.24	7.69	7.30	7.43	2,285,300
01 Feb 10	7.42000 +0.31	7.45	7.10	7.12	1,922,600
29 Jan 10	7.11000 +0.16	7.36	6.96	7.05	2,836,400
28 Jan 10	6.95000 -0.29	7.32	6.89	7.26	3,118,700
27 Jan 10	7.24000 -0.15	7.45	7.10	7.33	3,095,300
26 Jan 10	7.39000 +0.14	7.47	7.16	7.25	2,325,000
25 Jan 10	7.25000 -0.21	7.40	7.14	7.32	2,625,700
22 Jan 10	7.46000 -0.10	7.70	7.35	7.53	2,035,900
21 Jan 10	7.56000 -0.26	7.96	7.52	7.82	4,250,800
20 Jan 10	7.82000 +0.06	8.02	7.63	7.75	3,711,900
19 Jan 10	7.76000 +0.37	7.96	7.64	7.85	2,800,000
15 Jan 10	7.39000 +0.03	7.42	7.30	7.39	2,221,500
14 Jan 10	7.36000 -0.04	7.53	7.32	7.43	1,054,000
13 Jan 10	7.40000 +0.14	7.46	7.27	7.33	1,154,900
12 Jan 10	7.26000 -0.25	7.49	7.25	7.43	1,520,100
11 Jan 10	7.51000 +0.33	7.52	7.09	7.24	2,604,700
08 Jan 10	7.18000 -0.03	7.29	7.08	7.23	1,295,100
07 Jan 10	7.21000 +0.16	7.26	6.96	7.05	2,085,000
06 Jan 10	7.05000 -0.51	7.29	6.93	7.10	5,065,000
05 Jan 10	7.56000 +0.28	7.58	7.24	7.29	1,963,600
04 Jan 10	7.28000 +0.30	7.30	7.06	7.06	1,013,300
31 Dec 09	6.98000 -0.31	7.32	6.98	7.26	1,424,400
30 Dec 09	7.29000 -0.06	7.37	7.23	7.34	1,384,900
29 Dec 09	7.35000 -0.01	7.40	7.31	7.40	871,700
28 Dec 09	7.36000 +0.00	7.47	7.28	7.40	1,231,600