FUNDMANAGER.co.uk

Quanta Services Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	596.00000 -22.41	612.38	587.23	609.00	1,579,791
19 Oct 26	618.40997 -13.45	645.00	613.92	643.70	1,054,172
16 Oct 26	631.85999 -10.35	640.57	627.07	639.38	916,650
15 Oct 26	642.21002 -18.32	647.67	613.00	640.00	1,385,679
14 Oct 26	660.53003 -28.35	685.30	648.30	682.20	1,067,530
13 Oct 26	688.88000 -5.91	691.17	665.04	682.92	1,035,238
12 Oct 26	694.78998 -11.15	711.85	693.11	704.00	675,754
09 Oct 26	705.94000 +20.61	706.63	680.43	692.63	681,953
08 Oct 26	685.33002 -15.74	696.82	669.80	691.90	975,982
07 Oct 26	701.07001 -18.49	710.98	684.37	706.50	1,014,204
06 Oct 26	719.56000 +36.14	722.21	685.95	689.90	1,085,120
05 Oct 26	683.41998 +6.86	692.90	669.32	676.75	934,215
02 Oct 26	676.56000 +13.96	683.67	668.07	669.64	865,834
01 Oct 26	662.59998 +20.09	664.36	638.71	642.30	901,469
30 Sep 26	642.51001 -9.28	654.90	637.56	652.69	917,020
29 Sep 26	651.78998 +7.43	659.85	644.52	650.03	754,971
28 Sep 26	644.35999 -4.77	656.51	635.39	645.21	845,918
25 Sep 26	649.13000 +5.63	654.84	643.00	647.08	653,741
24 Sep 26	643.50000 +8.60	650.69	626.41	630.50	938,053
23 Sep 26	634.90002 -7.73	645.51	630.80	643.44	795,816
22 Sep 26	642.63000 +0.02	650.00	635.68	640.00	864,433
21 Sep 26	642.60999 +5.90	648.78	629.90	643.40	727,552
18 Sep 26	636.71002 +20.17	637.97	617.64	617.64	1,304,762
17 Sep 26	616.53998 -2.74	637.61	607.45	637.61	724,641
16 Sep 26	619.28003 +5.93	628.27	612.11	625.57	743,238
15 Sep 26	613.34998 -8.67	626.49	609.53	623.72	756,169
14 Sep 26	622.02002 -28.56	629.57	610.00	612.53	1,143,164
11 Sep 26	650.58002 +31.85	653.87	624.34	627.22	940,697
10 Sep 26	618.72998 -8.25	630.55	615.47	620.23	552,239
09 Sep 26	626.97998 -12.07	649.00	626.89	639.97	529,990
08 Sep 26	639.04999 +14.64	648.78	628.00	631.79	832,011
04 Sep 26	624.40997 +4.35	633.80	618.98	625.80	653,847
03 Sep 26	620.06000 +9.28	626.95	601.22	611.50	870,938
02 Sep 26	610.78003 -0.61	612.17	597.88	609.10	807,260
01 Sep 26	611.39001 +4.30	612.19	593.70	605.32	989,128
31 Aug 26	607.09003 +4.39	608.87	600.85	601.73	1,388,458
28 Aug 26	602.70001 -19.13	622.60	601.47	619.45	882,836
27 Aug 26	621.83002 +5.10	633.50	617.34	631.00	958,057
26 Aug 26	616.72998 +12.95	620.19	604.16	612.99	1,158,328
25 Aug 26	603.78003 -13.00	634.10	600.38	632.95	1,301,098
24 Aug 26	616.78003 -22.56	637.34	610.00	637.34	1,595,046
21 Aug 26	639.34003 -23.13	667.01	635.57	664.80	1,216,122
20 Aug 26	662.46997 -14.94	679.21	660.60	672.32	1,159,953
19 Aug 26	677.40997 -18.74	706.07	658.88	700.00	1,130,349
18 Aug 26	696.15002 -26.16	712.00	688.38	708.46	1,535,312
17 Aug 26	722.31000 +36.53	724.80	690.51	695.00	1,432,181
14 Aug 26	685.78003 +13.00	692.09	672.09	673.00	692,672
13 Aug 26	672.78003 -5.24	684.87	671.64	680.22	803,917
12 Aug 26	678.02002 +7.44	695.51	677.44	694.00	1,012,501
11 Aug 26	670.58002 +9.72	680.00	663.70	670.00	938,171
10 Aug 26	660.85999 -11.00	682.50	658.60	680.02	710,370
07 Aug 26	671.85999 +4.02	688.88	657.46	683.00	741,476
06 Aug 26	667.84003 -15.15	692.57	665.49	680.20	825,798
05 Aug 26	682.98999 -10.01	704.87	681.34	694.62	791,756
04 Aug 26	693.00000 +12.80	708.06	679.67	697.42	1,398,218
03 Aug 26	680.20001 +12.84	682.61	654.26	659.11	1,065,715
31 Jul 26	667.35999 +9.38	687.18	661.82	679.14	1,957,744
30 Jul 26	657.97998 +96.84	679.80	634.51	647.00	2,934,676
29 Jul 26	561.14001 -27.22	591.59	554.12	582.73	2,042,876
28 Jul 26	588.35999 -31.92	603.58	570.73	603.58	1,412,575
27 Jul 26	620.28003 -5.56	637.26	603.25	626.43	973,333
24 Jul 26	625.84003 -27.96	655.09	625.33	650.39	777,144
23 Jul 26	653.79999 +10.66	659.14	642.08	642.08	900,413
22 Jul 26	643.14001 +3.94	646.49	624.61	629.44	577,516
21 Jul 26	639.20001 +6.64	647.00	632.56	638.48	716,403
20 Jul 26	632.56000 +4.03	644.96	630.10	634.19	797,581
17 Jul 26	628.53003 -2.49	637.99	608.78	616.89	1,214,793
16 Jul 26	631.02002 -17.82	640.99	625.22	633.69	1,136,006
15 Jul 26	648.84003 -12.10	666.54	634.14	664.03	856,662
14 Jul 26	660.94000 +14.24	665.03	651.42	663.90	836,516
13 Jul 26	646.70001 -11.86	656.01	642.50	649.50	756,235
10 Jul 26	658.56000 -9.61	664.95	651.13	662.00	712,597
09 Jul 26	668.16998 +1.84	690.00	665.26	686.32	720,975
08 Jul 26	666.33002 +9.54	670.69	650.00	653.00	827,159
07 Jul 26	656.78998 -17.25	661.75	641.91	660.56	1,184,415
06 Jul 26	674.03998 +5.73	691.76	668.65	675.04	1,097,580
02 Jul 26	668.31000 -23.09	697.07	650.17	693.07	1,252,063
01 Jul 26	691.40002 -28.64	709.07	687.62	709.07	1,228,060
30 Jun 26	720.03998 +5.59	721.37	703.34	713.93	1,012,695
29 Jun 26	714.45001 +26.58	716.84	683.01	690.00	1,418,225
26 Jun 26	687.87000 -30.72	708.36	683.00	706.00	5,970,791
25 Jun 26	718.59003 +16.71	719.53	690.78	710.50	1,429,449
24 Jun 26	701.88000 -0.41	711.33	687.60	705.80	930,795
23 Jun 26	702.28998 -37.85	720.64	692.68	709.75	1,648,298
22 Jun 26	740.14001 +37.89	742.73	709.04	712.00	1,224,840
18 Jun 26	702.25000 -12.60	729.83	698.03	722.05	2,604,632
17 Jun 26	714.84998 -4.44	725.66	708.01	723.61	1,120,405
16 Jun 26	719.28998 -5.06	738.00	718.88	726.00	821,257
15 Jun 26	724.34998 +16.61	735.33	714.47	724.03	1,096,598
12 Jun 26	707.73999 +24.45	710.00	684.00	688.02	1,030,077
11 Jun 26	683.28998 +32.37	684.28	656.21	660.17	932,665
10 Jun 26	650.91998 -41.03	689.78	642.11	684.69	1,421,144
09 Jun 26	691.95001 -1.86	715.92	667.14	704.33	1,128,469
08 Jun 26	693.81000 -1.30	703.52	683.48	703.52	838,080
05 Jun 26	695.10999 -24.06	714.08	690.05	705.94	1,035,542
04 Jun 26	719.16998 +3.50	722.50	693.50	701.00	985,394
03 Jun 26	715.66998 +9.61	730.04	699.51	706.55	907,107
02 Jun 26	706.06000 +18.58	708.67	691.11	691.13	1,021,016
01 Jun 26	687.47998 -24.25	709.00	683.26	702.00	1,183,534
29 May 26	711.72998 -18.37	734.13	705.75	728.58	2,212,262
28 May 26	730.09998 -3.52	739.80	718.70	737.74	716,181
27 May 26	733.62000 -8.56	747.00	723.84	747.00	707,187
26 May 26	742.17999 +18.74	748.69	728.87	730.69	877,928
22 May 26	723.44000 +6.53	731.09	710.99	727.74	763,229
21 May 26	716.90997 +6.98	723.97	705.01	714.33	937,712
20 May 26	709.92999 -4.20	729.71	706.20	729.18	1,311,978
19 May 26	714.13000 -8.90	725.96	690.79	706.36	1,621,405
18 May 26	723.03003 -46.96	768.08	721.88	768.08	1,763,425
15 May 26	769.98999 -10.09	776.50	746.23	761.77	1,011,910
14 May 26	780.08002 +6.36	782.68	768.14	775.00	825,882
13 May 26	773.71997 +7.91	781.52	753.26	781.36	1,129,048
12 May 26	765.81000 -15.57	771.18	743.71	767.38	1,342,465
11 May 26	781.38000 +36.38	781.73	745.00	749.42	1,408,804
08 May 26	745.00000 -5.73	762.22	744.01	761.67	1,239,596
07 May 26	750.72998 -34.51	780.63	742.40	780.63	1,960,724
06 May 26	785.23999 +13.63	788.75	758.21	773.86	1,184,964
05 May 26	771.60999 +14.27	777.84	756.39	772.60	1,282,512
04 May 26	757.34003 +15.13	763.11	739.30	749.60	1,303,746
01 May 26	742.21002 +14.44	742.33	717.20	736.55	1,303,074
30 Apr 26	727.77002 +99.17	728.85	691.88	699.61	2,412,532
29 Apr 26	628.59998 -2.34	637.00	625.22	632.43	1,315,279
28 Apr 26	630.94000 -6.34	637.82	614.52	623.70	1,303,074
27 Apr 26	637.28003 +12.44	640.61	617.18	630.00	1,009,890
24 Apr 26	624.84003 -8.60	638.90	621.90	638.00	727,749
23 Apr 26	633.44000 +19.66	638.42	618.41	618.41	987,535
22 Apr 26	613.78003 +7.89	621.31	610.00	612.93	930,727
21 Apr 26	605.89001 +0.92	611.64	602.00	609.67	550,268
20 Apr 26	604.96997 +3.09	607.26	599.00	603.90	616,813
17 Apr 26	601.88000 +14.46	603.39	584.58	587.64	1,175,079
16 Apr 26	587.41998 -4.40	591.96	580.13	583.57	751,767
15 Apr 26	591.82001 -2.58	593.72	581.14	586.38	970,082
14 Apr 26	594.40002 -1.44	599.00	584.37	597.61	782,548
13 Apr 26	595.84003 +10.48	596.42	582.25	585.36	1,021,758
10 Apr 26	585.35999 +3.30	590.50	576.49	581.50	611,455
09 Apr 26	582.06000 +5.82	592.58	576.00	576.00	917,198
08 Apr 26	576.23999 +20.67	582.24	567.13	573.27	1,009,390
07 Apr 26	555.57001 +1.19	558.40	548.19	550.09	518,582
06 Apr 26	554.38000 -6.25	563.32	550.00	558.56	618,536
02 Apr 26	560.63000 +0.51	574.99	547.00	548.03	946,502
01 Apr 26	560.12000 +11.10	569.27	554.06	555.89	1,163,759
31 Mar 26	549.02002 +15.24	555.37	522.03	536.81	1,375,126
30 Mar 26	533.78003 -16.20	557.90	527.23	557.90	1,559,040
27 Mar 26	549.97998 +4.34	564.12	548.47	548.70	1,203,961
26 Mar 26	545.64001 -27.86	567.30	544.85	563.22	1,263,501
25 Mar 26	573.50000 -4.94	582.48	572.80	580.00	978,653
24 Mar 26	578.44000 +10.99	581.94	559.02	563.77	1,444,846
23 Mar 26	567.45001 +12.06	582.00	558.40	559.68	1,212,012
20 Mar 26	555.39001 -22.56	582.48	551.05	577.59	1,661,526
19 Mar 26	577.95001 +5.95	580.88	558.58	561.80	846,006
18 Mar 26	572.00000 +0.36	583.73	570.61	576.70	692,234
17 Mar 26	571.64001 -2.38	578.40	558.47	571.51	795,947
16 Mar 26	574.02002 +15.00	576.54	565.19	567.36	1,421,445
13 Mar 26	559.02002 -7.89	574.38	556.00	572.36	2,015,805
12 Mar 26	566.90997 -0.80	576.47	559.88	562.47	950,963
11 Mar 26	567.71002 +3.66	575.71	558.91	561.21	942,172
10 Mar 26	564.04999 -3.99	576.86	561.42	568.98	1,145,647
09 Mar 26	568.03998 +27.85	568.91	531.21	531.21	1,604,914
06 Mar 26	540.19000 -9.03	553.21	532.00	534.29	1,105,588
05 Mar 26	549.21997 -19.16	568.09	534.35	561.07	1,165,845
04 Mar 26	568.38000 +2.38	573.00	560.62	571.14	1,052,140
03 Mar 26	566.00000 -6.66	569.28	547.00	558.20	995,323
02 Mar 26	572.65997 +9.58	573.97	556.73	556.73	806,497
27 Feb 26	563.08002 -1.97	569.75	551.00	558.78	1,522,404
26 Feb 26	565.04999 +2.28	565.84	543.23	565.54	1,081,510
25 Feb 26	562.77002 -5.44	573.94	562.58	573.94	939,137
24 Feb 26	568.21002 +19.10	570.92	538.09	550.88	1,289,399
23 Feb 26	549.10999 -3.55	562.38	543.44	552.00	1,073,025
20 Feb 26	552.65997 -1.34	565.93	548.22	554.36	1,058,565
19 Feb 26	554.00000 +34.69	554.64	527.05	544.87	1,699,260
18 Feb 26	519.31000 -5.82	535.65	518.72	527.74	1,427,374
17 Feb 26	525.13000 +1.05	534.78	518.62	520.00	925,599
13 Feb 26	524.08002 +8.20	529.00	508.11	517.07	864,947
12 Feb 26	515.88000 -8.08	543.28	512.39	530.00	1,517,394
11 Feb 26	523.96002 +13.32	534.50	512.11	520.99	1,056,038
10 Feb 26	510.64001 -3.92	517.49	507.67	515.09	804,648
09 Feb 26	514.56000 +6.45	520.42	503.20	508.46	1,080,715
06 Feb 26	508.10999 +30.39	508.45	482.51	489.32	1,516,336
05 Feb 26	477.72000 +13.15	479.67	456.25	457.11	1,110,164
04 Feb 26	464.57001 -24.03	492.80	451.17	490.01	1,479,784
03 Feb 26	488.60001 +10.83	490.47	474.21	480.40	1,235,637
02 Feb 26	477.76999 +3.14	478.05	465.72	472.64	1,229,157
30 Jan 26	474.63000 -8.80	483.43	471.70	475.00	1,836,778
29 Jan 26	483.42999 +2.15	489.05	473.57	481.28	1,032,425
28 Jan 26	481.28000 +2.01	487.00	472.16	481.00	975,509
27 Jan 26	479.26999 +8.50	483.75	467.00	474.16	820,851
26 Jan 26	470.76999 +2.01	478.88	467.30	470.55	546,577
23 Jan 26	468.76001 -0.02	470.99	462.01	470.20	761,681
22 Jan 26	468.78000 -4.46	483.29	459.43	479.05	978,645
21 Jan 26	473.23999 +9.75	477.96	460.02	468.35	1,234,009
20 Jan 26	463.48999 -3.26	469.74	458.88	461.06	908,468
16 Jan 26	466.75000 +19.11	480.93	455.71	460.15	2,207,911
15 Jan 26	447.64001 +10.57	454.11	444.32	445.81	783,854
14 Jan 26	437.07001 -7.13	446.89	426.59	443.09	925,490
13 Jan 26	444.20001 +11.54	445.63	433.52	434.79	840,468
12 Jan 26	432.66000 +10.09	435.33	418.91	421.08	746,018
09 Jan 26	422.57001 +9.40	423.71	417.10	422.45	1,028,739
08 Jan 26	413.17001 -23.72	437.95	408.36	437.78	1,376,365
07 Jan 26	436.89001 -1.33	442.00	433.44	440.00	716,472
06 Jan 26	438.22000 +2.40	440.00	418.24	433.88	807,124
05 Jan 26	435.82001 -3.86	452.24	435.00	444.70	1,180,477
02 Jan 26	439.67999 +17.62	441.97	424.95	424.95	887,063
31 Dec 25	422.06000 -6.75	429.17	421.54	428.65	518,772
30 Dec 25	428.81000 -2.22	432.45	427.78	430.74	461,995
29 Dec 25	431.03000 -1.64	435.95	430.09	430.54	501,316
26 Dec 25	432.67001 -0.91	433.58	429.68	433.00	268,554
24 Dec 25	433.57999 -1.62	434.80	430.63	434.73	306,375
23 Dec 25	435.20001 +2.17	437.40	431.00	431.94	556,054
22 Dec 25	433.03000 +6.37	435.40	428.51	433.11	763,514
19 Dec 25	426.66000 +5.35	431.99	421.45	422.21	1,564,141
18 Dec 25	421.31000 +7.06	427.46	419.03	427.00	1,095,066
17 Dec 25	414.25000 -24.24	441.41	412.59	436.48	1,555,106
16 Dec 25	438.48999 +2.62	440.46	430.81	435.36	984,487
15 Dec 25	435.87000 -2.24	443.85	433.30	436.54	1,560,123
12 Dec 25	438.10999 -28.80	465.49	431.56	464.85	1,495,217
11 Dec 25	466.91000 +4.70	467.86	450.26	460.00	716,719
10 Dec 25	462.20999 +4.25	469.52	452.15	460.17	1,057,797
09 Dec 25	457.95999 -5.13	465.45	457.44	460.50	733,254
08 Dec 25	463.09000 +2.45	473.99	460.34	471.11	827,766
05 Dec 25	460.64001 -4.20	465.42	456.56	464.84	728,790
04 Dec 25	464.84000 +8.82	467.09	450.00	454.65	937,731
03 Dec 25	456.01999 +1.30	458.35	440.90	454.52	730,853
02 Dec 25	454.72000 +2.49	459.00	447.94	458.02	830,422
01 Dec 25	452.23001 -12.65	459.79	449.26	457.30	842,472
28 Nov 25	464.88000 +4.45	466.25	458.60	463.47	408,802
26 Nov 25	460.42999 +10.29	462.07	452.04	452.69	1,006,453
25 Nov 25	450.14001 +7.50	450.37	425.00	443.34	1,024,567
24 Nov 25	442.64001 +12.49	448.07	430.98	433.50	1,729,104
21 Nov 25	430.14999 +0.37	431.30	413.00	427.71	1,401,213
20 Nov 25	429.78000 -15.69	463.40	426.94	456.90	1,142,747
19 Nov 25	445.47000 +6.18	449.82	439.27	442.05	1,271,928
18 Nov 25	439.29001 +12.42	443.22	420.00	422.00	1,633,507
17 Nov 25	426.87000 -2.43	434.70	421.90	428.76	1,093,855
14 Nov 25	429.29999 +2.37	437.34	415.33	418.00	1,254,401
13 Nov 25	426.92999 -22.49	449.41	424.74	448.00	1,275,335
12 Nov 25	449.42001 +0.51	456.42	448.33	451.16	705,915
11 Nov 25	448.91000 -1.47	452.56	440.61	446.79	728,014
10 Nov 25	450.38000 +5.37	456.86	439.66	455.07	699,428
07 Nov 25	445.01001 +2.11	446.66	430.11	436.05	819,468
06 Nov 25	442.89999 -10.55	457.52	441.26	453.37	962,467
05 Nov 25	453.45001 +14.79	459.13	442.00	442.45	983,553
04 Nov 25	438.66000 -12.16	445.16	433.66	441.91	838,363
03 Nov 25	450.82001 +1.69	456.46	448.80	451.54	804,244
31 Oct 25	449.13000 -4.70	469.43	448.00	455.48	1,921,752
30 Oct 25	453.82999 +5.14	460.86	438.98	440.41	1,764,419
29 Oct 25	448.69000 +9.12	459.36	441.82	441.85	1,886,840
28 Oct 25	439.57001 -2.25	443.31	433.88	442.77	807,317
27 Oct 25	441.82001 +0.89	446.68	437.89	444.39	819,369
24 Oct 25	440.92999 +13.57	447.17	438.25	438.80	892,903
23 Oct 25	427.35999 +15.15	430.52	413.00	413.00	860,085
22 Oct 25	412.20999 -25.22	443.75	404.51	441.81	1,732,125
21 Oct 25	437.42999 -3.31	441.10	423.30	437.52	926,775
20 Oct 25	440.73999 +6.89	444.06	437.16	437.16	696,756
17 Oct 25	433.85001 -3.67	440.68	430.00	435.94	710,868
16 Oct 25	437.51999 +0.59	446.60	434.21	440.41	936,479
15 Oct 25	436.92999 +5.33	442.32	431.99	437.00	781,260
14 Oct 25	431.60001 +0.62	438.93	420.56	423.81	892,940
13 Oct 25	430.98001 +13.37	434.95	425.00	426.17	781,923
10 Oct 25	417.60999 -12.31	437.07	416.51	432.75	1,823,191
09 Oct 25	429.92001 -13.53	443.45	427.30	443.00	1,285,805
08 Oct 25	443.45001 +21.94	443.97	421.43	423.19	1,245,298
07 Oct 25	421.51001 -6.29	434.39	415.21	429.00	932,242
06 Oct 25	427.79999 +6.63	429.70	421.78	425.51	693,326
03 Oct 25	421.17001 +0.31	427.49	415.54	422.36	632,832
02 Oct 25	420.85999 +0.21	431.24	417.98	424.11	994,386
01 Oct 25	420.64999 +6.23	423.72	407.31	410.76	831,922
30 Sep 25	414.42001 +5.31	415.36	409.00	409.11	891,810
29 Sep 25	409.10999 +3.67	413.94	405.88	405.88	925,693
26 Sep 25	405.44000 +5.03	408.74	399.18	400.41	803,543
25 Sep 25	400.41000 -2.46	402.87	389.70	397.07	1,008,890
24 Sep 25	402.87000 +13.34	407.08	396.37	400.23	1,661,941
23 Sep 25	389.53000 -6.49	397.52	387.42	396.91	845,924
22 Sep 25	396.01999 +7.44	397.60	382.24	384.50	811,580
19 Sep 25	388.57999 -2.07	393.22	386.93	392.06	1,491,004
18 Sep 25	390.64999 +14.64	393.42	376.07	378.03	1,166,832
17 Sep 25	376.01001 -2.23	382.56	373.39	378.50	882,183
16 Sep 25	378.23999 -7.44	387.20	375.50	386.03	821,551
15 Sep 25	385.67999 +3.15	387.86	381.55	382.90	774,005
12 Sep 25	382.53000 -7.11	391.93	382.27	388.14	833,476
11 Sep 25	389.64001 -0.53	400.87	388.96	391.13	1,188,868
10 Sep 25	390.17001 +16.70	393.18	380.95	381.20	1,305,893
09 Sep 25	373.47000 -2.06	375.99	370.27	374.62	500,779
08 Sep 25	375.53000 +3.03	380.00	373.41	377.01	779,966
05 Sep 25	372.50000 -3.59	379.09	363.01	378.47	1,128,947
04 Sep 25	376.09000 +1.68	378.80	370.93	375.30	942,185
03 Sep 25	374.41000 -0.27	378.40	371.39	376.49	761,033
02 Sep 25	374.67999 -3.28	375.24	366.35	370.00	686,247
29 Aug 25	377.95999 -8.00	385.76	373.47	385.76	774,538
28 Aug 25	385.95999 +4.40	387.81	382.37	383.56	641,941
27 Aug 25	381.56000 -2.36	385.60	379.96	382.79	637,329
26 Aug 25	383.92001 +5.61	384.42	378.76	379.08	1,021,567
25 Aug 25	378.31000 -1.53	381.86	377.42	379.84	612,467
22 Aug 25	379.84000 +1.63	386.29	377.71	381.44	1,037,796
21 Aug 25	378.20999 +2.34	380.42	375.69	376.51	699,867
20 Aug 25	375.87000 -3.40	378.97	367.90	375.99	1,142,357
19 Aug 25	379.26999 -4.05	384.08	377.40	383.04	750,842
18 Aug 25	383.32001 +2.51	383.60	377.36	379.75	695,767
15 Aug 25	380.81000 +3.30	384.42	371.64	377.84	1,436,453
14 Aug 25	377.51001 -2.45	382.50	375.20	379.96	919,718
13 Aug 25	379.95999 -11.61	398.85	369.06	393.73	1,728,301
12 Aug 25	391.57001 +7.45	391.79	382.51	384.41	858,885
11 Aug 25	384.12000 -2.03	387.94	380.44	386.07	926,985
08 Aug 25	386.14999 -1.20	391.00	384.39	390.00	655,464
07 Aug 25	387.35001 -0.15	392.39	383.76	389.82	874,599
06 Aug 25	387.50000 -1.62	391.90	384.59	388.20	930,416
05 Aug 25	389.12000 -4.50	400.09	385.00	398.00	1,149,708
04 Aug 25	393.62000 -1.55	402.06	391.22	400.34	1,444,114
01 Aug 25	395.17001 -10.96	399.32	384.57	392.60	2,094,080
31 Jul 25	406.13000 -4.98	423.50	399.07	406.09	2,436,032
30 Jul 25	411.10999 +0.12	414.50	409.46	412.79	1,836,958
29 Jul 25	410.98999 -1.00	416.41	408.33	416.41	1,094,837
28 Jul 25	411.98999 -9.69	418.99	409.13	418.99	2,101,544
25 Jul 25	421.67999 +14.46	424.94	412.60	412.60	1,371,218
24 Jul 25	407.22000 +2.11	410.79	406.73	408.14	1,076,692
23 Jul 25	405.10999 +10.18	406.00	397.95	398.00	1,575,632
22 Jul 25	394.92999 -3.73	398.57	380.60	398.48	1,120,846
21 Jul 25	398.66000 -4.65	405.04	397.00	403.73	1,003,470
18 Jul 25	403.31000 +5.41	405.43	398.31	398.92	1,060,101
17 Jul 25	397.89999 +8.78	398.61	386.85	387.77	1,000,428
16 Jul 25	389.12000 +2.58	389.43	381.30	386.67	833,932
15 Jul 25	386.54001 -0.46	390.10	383.89	389.26	606,488
14 Jul 25	387.00000 +3.22	389.20	381.52	382.97	712,855
11 Jul 25	383.78000 +3.69	385.46	378.01	379.30	906,745
10 Jul 25	380.09000 -2.03	382.89	371.48	380.44	972,192
09 Jul 25	382.12000 +4.56	383.28	377.96	382.00	631,886
08 Jul 25	377.56000 -8.24	383.00	369.63	382.37	1,154,627
07 Jul 25	385.79999 -0.71	388.00	380.40	386.03	839,784
03 Jul 25	386.51001 +13.10	387.37	374.96	376.02	869,625
02 Jul 25	373.41000 +1.12	373.96	365.57	366.11	1,164,483
01 Jul 25	372.29001 -5.79	377.78	364.44	374.59	1,428,857
30 Jun 25	378.07999 -3.18	381.55	368.70	375.14	1,354,491
27 Jun 25	381.26001 +1.79	382.79	373.80	380.00	3,687,819
26 Jun 25	379.47000 +5.40	381.12	376.88	378.09	1,208,011
25 Jun 25	374.07001 +1.81	375.53	371.47	374.00	1,102,366
24 Jun 25	372.26001 +6.50	373.30	366.62	369.07	938,778
23 Jun 25	365.76001 +4.98	366.74	358.38	361.00	923,210
20 Jun 25	360.78000 +0.35	365.86	358.92	363.67	1,563,381
18 Jun 25	360.42999 +1.81	365.90	358.27	360.37	855,016
17 Jun 25	358.62000 -3.18	361.64	353.69	356.80	876,467
16 Jun 25	361.79999 +3.54	367.00	360.93	361.54	840,613
13 Jun 25	358.26001 -0.39	358.34	349.06	352.67	796,211
12 Jun 25	358.64999 +2.87	360.80	354.25	355.59	860,089
11 Jun 25	355.78000 +7.02	356.19	345.37	350.49	857,195
10 Jun 25	348.76001 -6.90	357.11	341.93	356.48	1,490,169
09 Jun 25	355.66000 -5.69	363.60	355.33	362.10	902,751
06 Jun 25	361.35001 +1.77	363.74	358.64	363.58	701,024
05 Jun 25	359.57999 +0.47	362.03	356.47	360.91	877,217
04 Jun 25	359.10999 +2.62	361.56	356.28	358.40	1,105,880
03 Jun 25	356.48999 +10.96	357.94	347.00	347.57	1,133,984
02 Jun 25	345.53000 +2.97	346.05	337.48	342.49	766,119
30 May 25	342.56000 +2.82	342.74	336.82	339.08	1,622,270
29 May 25	339.73999 -0.58	344.00	336.57	343.52	572,702
28 May 25	340.32001 -2.03	343.52	338.57	342.92	666,539
27 May 25	342.35001 +6.99	343.44	337.35	339.83	1,197,966
23 May 25	335.35999 +4.53	336.79	326.89	329.20	932,591
22 May 25	330.82999 -10.40	337.20	320.56	336.50	1,877,262
21 May 25	341.23001 -3.73	348.90	340.73	341.62	1,005,122
20 May 25	344.95999 +0.25	346.50	343.34	343.53	690,645
19 May 25	344.70999 -0.08	345.31	337.07	338.00	730,279
16 May 25	344.79001 +4.42	345.36	338.14	342.91	1,070,556
15 May 25	340.37000 -2.78	342.26	336.63	340.08	1,393,407
14 May 25	343.14999 -0.43	348.42	341.95	345.91	1,651,399
13 May 25	343.57999 +10.79	346.48	334.44	335.18	1,654,896
12 May 25	332.79001 +6.90	337.42	332.29	335.90	1,585,102
09 May 25	325.89001 -0.36	327.56	321.34	326.04	999,805
08 May 25	326.25000 +2.66	330.74	324.34	328.33	1,169,298
07 May 25	323.59000 +5.94	325.00	315.45	319.69	1,204,109
06 May 25	317.64999 -4.97	322.32	316.38	319.11	988,159
05 May 25	322.62000 +1.48	323.88	315.00	318.28	1,025,783
02 May 25	321.14001 -0.79	329.75	319.68	325.23	2,062,581
01 May 25	321.92999 +29.24	330.60	312.30	320.21	3,300,858
30 Apr 25	292.69000 +0.31	294.25	281.17	284.51	1,639,677
29 Apr 25	292.38000 +1.76	293.72	287.06	289.71	1,047,927
28 Apr 25	290.62000 +3.28	292.91	285.18	285.57	1,058,602
25 Apr 25	287.34000 +5.22	290.00	282.76	284.50	1,205,561
24 Apr 25	282.12000 +7.81	284.22	272.00	274.23	1,606,247
23 Apr 25	274.31000 +12.46	284.55	273.76	277.28	1,555,864
22 Apr 25	261.85001 +8.08	263.77	254.98	257.00	979,565
21 Apr 25	253.77000 -13.45	263.36	251.04	262.68	1,043,759
17 Apr 25	267.22000 -2.23	271.50	264.61	271.05	971,366
16 Apr 25	269.45001 -3.58	273.73	265.29	268.56	1,049,556
15 Apr 25	273.03000 -1.27	276.92	271.00	275.09	805,865
14 Apr 25	274.29999 +4.73	277.70	269.67	275.29	1,102,970
11 Apr 25	269.57001 +6.87	270.92	259.06	262.67	1,098,260
10 Apr 25	262.70001 -6.90	270.13	255.00	262.33	1,535,208
09 Apr 25	269.60001 +24.55	271.66	241.62	243.22	1,953,047
08 Apr 25	245.05000 -0.15	260.00	240.81	253.40	1,702,295
07 Apr 25	245.20000 +5.73	252.65	227.08	232.21	2,396,252
04 Apr 25	239.47000 -12.57	245.95	232.35	243.12	2,087,189
03 Apr 25	252.03999 -12.55	256.77	248.69	248.69	1,704,032
02 Apr 25	264.59000 +6.69	264.77	250.89	252.10	867,307
01 Apr 25	257.89999 +3.72	258.13	249.96	252.85	979,948
31 Mar 25	254.17999 -0.11	254.88	244.70	248.80	1,626,877
28 Mar 25	254.28999 -0.59	256.24	250.85	255.52	1,150,078
27 Mar 25	254.88000 -5.76	258.60	250.68	257.46	1,581,152
26 Mar 25	260.64001 -15.61	275.85	259.08	275.31	1,521,007
25 Mar 25	276.25000 -2.15	278.90	273.89	278.01	1,262,583
24 Mar 25	278.39999 +10.18	279.75	273.83	274.74	1,346,636
21 Mar 25	268.22000 -2.88	270.14	265.00	268.60	1,606,226
20 Mar 25	271.10001 +0.70	274.11	264.95	266.50	1,174,973
19 Mar 25	270.39999 +7.04	273.14	262.41	265.20	1,301,256
18 Mar 25	263.35999 -4.04	266.86	261.50	263.67	1,217,595
17 Mar 25	267.39999 +6.59	270.57	258.12	258.31	1,736,286
14 Mar 25	260.81000 +10.52	261.93	251.92	255.67	2,067,763
13 Mar 25	250.28999 +1.19	252.79	242.24	248.60	1,817,478
12 Mar 25	249.10001 +3.07	259.41	245.00	252.99	1,750,821
11 Mar 25	246.03000 +9.32	249.95	236.31	236.47	2,447,585
10 Mar 25	236.71001 -9.31	241.25	231.31	236.95	2,597,156
07 Mar 25	246.02000 +5.14	248.00	237.81	241.57	2,044,006
06 Mar 25	240.88000 -12.28	246.46	238.52	243.51	2,238,744
05 Mar 25	253.16000 +3.53	255.01	246.82	250.29	1,338,953
04 Mar 25	249.63000 -1.28	256.31	241.44	244.67	2,388,513
03 Mar 25	250.91000 -8.72	264.50	248.67	261.66	1,982,282
28 Feb 25	259.63000 +0.37	262.51	255.01	259.16	2,947,331
27 Feb 25	259.26001 -9.55	271.02	257.61	268.61	2,055,300
26 Feb 25	268.81000 +4.42	276.00	267.99	270.40	1,660,446
25 Feb 25	264.39001 +5.03	269.41	253.44	259.47	3,227,306
24 Feb 25	259.35999 -10.00	271.10	258.64	269.69	2,896,477
21 Feb 25	269.35999 -11.80	290.99	267.86	290.90	3,449,283
20 Feb 25	281.16000 -10.91	309.41	275.83	307.58	3,995,640
19 Feb 25	292.07001 +4.48	293.75	285.11	286.21	1,728,127
18 Feb 25	287.59000 +2.14	287.96	281.54	285.81	2,110,806
14 Feb 25	285.45001 -5.41	294.41	282.72	292.20	2,090,613
13 Feb 25	290.85999 -7.47	301.80	286.57	300.39	1,872,894
12 Feb 25	298.32999 -4.46	299.61	293.58	294.34	1,305,038
11 Feb 25	302.79001 -7.88	308.36	300.09	307.70	1,060,899
10 Feb 25	310.67001 -1.57	314.68	309.24	313.82	661,596
07 Feb 25	312.23999 +1.16	320.41	311.12	314.71	896,966
06 Feb 25	311.07999 +12.33	311.60	298.00	299.74	1,489,683
05 Feb 25	298.75000 -1.23	307.83	297.81	303.33	1,581,438
04 Feb 25	299.98001 -1.84	307.64	299.35	304.50	1,090,780
03 Feb 25	301.82001 -5.79	306.83	296.97	298.31	1,082,491
31 Jan 25	307.60999 -1.68	316.97	302.97	315.37	1,122,486
30 Jan 25	309.29001 +11.49	311.81	299.00	302.95	1,473,498
29 Jan 25	297.79999 +3.82	305.32	293.59	295.00	1,944,343
28 Jan 25	293.98001 +1.55	311.42	290.43	311.42	3,451,276
27 Jan 25	292.42999 -65.60	325.00	291.91	314.94	4,484,036
24 Jan 25	358.03000 +3.28	362.00	352.69	358.07	1,139,846
23 Jan 25	354.75000 -2.58	359.67	352.63	355.50	1,060,371
22 Jan 25	357.32999 -0.67	365.88	355.24	363.10	1,411,717
21 Jan 25	358.00000 +20.54	358.72	342.15	345.00	1,884,636
17 Jan 25	337.45999 +1.27	342.67	336.53	339.83	1,348,706
16 Jan 25	336.19000 +6.77	337.88	329.55	331.74	1,459,588
15 Jan 25	329.42001 +9.53	331.79	326.27	327.73	1,438,042
14 Jan 25	319.89001 +5.66	323.96	315.93	318.13	1,087,948
13 Jan 25	314.23001 +0.75	315.46	307.30	308.70	798,119
10 Jan 25	313.48001 +1.28	314.64	307.40	309.31	822,173
08 Jan 25	312.20001 -7.61	319.56	307.56	317.57	1,165,811
07 Jan 25	319.81000 -8.25	331.22	316.38	328.57	911,962
06 Jan 25	328.06000 +1.54	332.83	327.78	330.62	863,402
03 Jan 25	326.51999 +11.02	327.21	317.10	318.20	687,541
02 Jan 25	315.50000 -0.55	320.56	312.07	318.54	1,054,486
31 Dec 24	316.04999 -2.93	320.05	315.72	318.92	652,090
30 Dec 24	318.98001 -4.16	322.40	313.82	319.12	990,062
27 Dec 24	323.14001 -7.48	329.39	320.39	328.15	577,586
26 Dec 24	330.62000 -0.19	331.37	326.71	330.17	294,443
24 Dec 24	330.81000 +3.43	330.81	327.28	329.81	1,196,299
23 Dec 24	327.38000 -1.03	328.43	323.54	327.34	593,784
20 Dec 24	328.41000 +5.82	330.92	319.32	319.58	2,040,615
19 Dec 24	322.59000 +1.97	328.68	319.21	324.90	1,016,797
18 Dec 24	320.62000 -15.81	339.15	319.63	339.15	1,315,968
17 Dec 24	336.42999 -6.07	341.67	332.97	340.00	1,135,508
16 Dec 24	342.50000 +4.90	343.44	336.58	337.60	1,132,882
13 Dec 24	337.60001 +1.50	341.00	334.79	336.83	1,116,968
12 Dec 24	336.10001 +1.85	336.82	332.09	332.09	966,723
11 Dec 24	334.25000 +14.35	334.29	323.13	326.71	1,254,144
10 Dec 24	319.89999 -2.08	324.78	317.03	322.64	898,593
09 Dec 24	321.98001 -10.49	335.59	320.99	333.93	1,027,781
06 Dec 24	332.47000 -2.50	337.11	330.51	336.81	1,080,907
05 Dec 24	334.97000 +1.31	339.09	330.13	333.48	1,080,684
04 Dec 24	333.66000 -6.08	339.25	330.01	339.25	1,175,283
03 Dec 24	339.73999 -2.59	343.48	338.53	342.15	779,552
02 Dec 24	342.32999 -2.19	347.20	341.77	345.00	623,021
29 Nov 24	344.51999 +0.58	348.50	343.99	347.27	370,771
27 Nov 24	343.94000 -2.66	349.03	340.74	347.94	534,119
26 Nov 24	346.60001 +3.68	350.19	341.66	346.16	800,934
25 Nov 24	342.92001 +1.00	344.45	337.05	343.31	1,227,232
22 Nov 24	341.92001 +1.91	343.70	337.93	340.76	784,392
21 Nov 24	340.01001 +7.67	342.28	334.70	335.92	986,316
20 Nov 24	332.34000 +1.56	333.02	327.61	332.28	691,213
19 Nov 24	330.78000 +2.37	332.81	323.04	324.82	822,513
18 Nov 24	328.41000 +5.08	332.05	321.71	323.31	911,487
15 Nov 24	323.32999 -0.54	325.29	320.00	320.37	900,887
14 Nov 24	323.87000 -3.01	328.38	322.86	327.08	627,250
13 Nov 24	326.88000 -0.39	333.81	325.11	329.03	940,653
12 Nov 24	327.26999 -2.42	331.32	322.65	329.15	603,200
11 Nov 24	329.69000 -1.29	335.00	327.11	335.00	902,989
08 Nov 24	330.98001 +10.12	333.24	319.19	319.98	1,305,411
07 Nov 24	320.85999 +10.04	320.99	311.36	312.15	1,068,618
06 Nov 24	310.82001 -3.80	312.19	298.08	310.00	2,535,278
05 Nov 24	314.62000 +10.30	315.97	306.59	307.64	803,383
04 Nov 24	304.32001 +0.82	308.68	301.56	304.76	713,418
01 Nov 24	303.50000 +1.87	309.57	301.69	305.52	902,808
31 Oct 24	301.63000 -10.00	307.32	293.26	299.14	1,407,121
30 Oct 24	311.63000 -1.80	315.88	310.96	311.34	921,155
29 Oct 24	313.42999 +0.07	314.03	309.77	312.00	570,643
28 Oct 24	313.35999 +5.19	315.30	309.90	310.72	700,171
25 Oct 24	308.17001 -1.70	311.13	306.38	310.94	667,769
24 Oct 24	309.87000 +3.24	310.97	306.92	308.83	557,392
23 Oct 24	306.63000 -6.34	314.99	305.29	313.16	940,216
22 Oct 24	312.97000 -4.67	315.90	310.67	314.86	494,565
21 Oct 24	317.64001 +3.37	317.91	313.76	314.57	512,004
18 Oct 24	314.26999 +1.13	314.71	310.63	314.10	445,036
17 Oct 24	313.14001 +0.92	316.28	311.65	316.20	624,788
16 Oct 24	312.22000 +6.68	313.76	306.37	307.36	487,893
15 Oct 24	305.54001 -5.44	312.34	304.07	311.06	616,863
14 Oct 24	310.98001 +1.56	313.56	309.42	310.43	387,332
11 Oct 24	309.42001 +2.43	310.06	303.45	306.35	375,053
10 Oct 24	306.98999 -0.62	308.00	301.86	305.18	594,169
09 Oct 24	307.60999 -1.06	311.34	305.33	309.10	582,048
08 Oct 24	308.67001 +1.16	312.52	308.25	309.61	787,634
07 Oct 24	307.51001 +1.79	308.31	301.35	301.35	807,549
04 Oct 24	305.72000 +7.32	306.46	301.00	305.00	618,436
03 Oct 24	298.39999 -0.69	300.57	295.17	298.96	784,608
02 Oct 24	299.09000 +3.04	299.60	293.41	295.04	544,982
01 Oct 24	296.04999 -2.10	298.70	292.61	298.00	603,579
30 Sep 24	298.14999 +1.41	299.30	295.00	296.74	670,521
27 Sep 24	296.73999 +0.38	301.30	295.20	298.00	818,666
26 Sep 24	296.35999 -1.58	306.50	294.85	301.40	752,656
25 Sep 24	297.94000 -0.30	302.24	296.83	299.02	997,086
24 Sep 24	298.23999 +2.11	298.49	294.46	296.05	685,700
23 Sep 24	296.13000 +5.24	298.18	291.16	293.41	857,697
20 Sep 24	290.89001 +1.16	293.80	281.60	286.97	1,333,844
19 Sep 24	289.73001 +17.67	291.71	277.53	281.48	1,043,414
18 Sep 24	272.06000 -1.86	279.47	271.95	274.05	625,714
17 Sep 24	273.92001 +2.38	275.77	270.39	274.08	358,398
16 Sep 24	271.54001 +2.00	272.75	267.40	270.65	400,517
13 Sep 24	269.54001 +1.04	272.70	268.16	270.45	475,549
12 Sep 24	268.50000 +5.41	270.37	263.37	264.93	673,845
11 Sep 24	263.09000 +13.06	264.21	250.50	251.96	867,614
10 Sep 24	250.03000 -0.03	251.41	246.91	250.41	681,632
09 Sep 24	250.06000 +2.14	252.52	248.06	251.49	678,010
06 Sep 24	247.92000 -3.47	254.86	247.07	252.12	593,589
05 Sep 24	251.39000 -4.28	255.13	250.15	254.92	808,004
04 Sep 24	255.67000 -1.93	257.67	253.65	255.91	681,166
03 Sep 24	257.60001 -17.53	272.59	255.76	270.89	1,250,049
30 Aug 24	275.13000 +4.08	275.67	270.46	271.91	663,908
29 Aug 24	271.04999 +3.55	276.32	266.47	269.00	586,393
28 Aug 24	267.50000 -2.86	271.47	266.96	270.36	610,131
27 Aug 24	270.35999 -0.65	272.04	266.00	269.86	448,633
26 Aug 24	271.01001 -2.16	276.31	270.37	273.28	391,834
23 Aug 24	273.17001 +5.37	274.41	266.92	269.54	497,218
22 Aug 24	267.79999 -1.56	271.00	265.88	269.66	525,043
21 Aug 24	269.35999 +2.50	272.54	265.27	266.63	889,808
20 Aug 24	266.85999 -1.24	269.53	264.23	268.06	455,504
19 Aug 24	268.10001 +2.21	268.33	262.90	265.94	514,346
16 Aug 24	265.89001 -2.05	269.99	263.63	267.92	543,797
15 Aug 24	267.94000 +4.47	270.67	265.20	266.91	578,266
14 Aug 24	263.47000 +1.47	264.37	260.24	263.04	776,295
13 Aug 24	262.00000 +1.96	264.23	256.38	262.73	698,748
12 Aug 24	260.04001 +0.42	262.56	257.55	260.84	651,793
09 Aug 24	259.62000 -3.18	265.00	256.42	262.85	801,462
08 Aug 24	262.79999 +14.30	263.27	249.37	253.49	1,195,249
07 Aug 24	248.50000 +0.47	257.32	248.05	254.96	1,342,123
06 Aug 24	248.03000 +8.45	252.25	240.01	243.02	1,034,589
05 Aug 24	239.58000 -1.34	242.57	227.11	230.00	1,641,214
02 Aug 24	240.92000 -13.96	248.42	240.04	247.68	1,782,527
01 Aug 24	254.88000 -10.50	266.10	249.85	261.01	1,697,015
31 Jul 24	265.38000 +13.78	270.79	258.05	259.90	1,378,700
30 Jul 24	251.60001 -4.62	261.24	249.81	257.00	894,557
29 Jul 24	256.22000 -0.51	261.63	254.16	257.60	703,357
26 Jul 24	256.73001 +7.92	259.15	253.74	254.35	617,703
25 Jul 24	248.81000 -3.11	254.44	246.18	253.50	1,015,758
24 Jul 24	251.92000 -12.54	262.21	250.74	261.11	841,954
23 Jul 24	264.45999 -3.25	270.20	262.85	267.50	953,261
22 Jul 24	267.70999 +9.15	267.81	260.91	261.94	796,818
19 Jul 24	258.56000 -6.15	266.83	257.25	266.83	1,116,851
18 Jul 24	264.70999 +19.77	265.63	255.00	262.92	2,217,956
17 Jul 24	244.94000 -14.43	259.27	244.21	256.78	1,737,385
16 Jul 24	259.37000 +2.13	261.92	253.28	259.58	1,309,196
15 Jul 24	257.23999 -11.57	266.90	256.87	266.78	1,258,291
12 Jul 24	268.81000 +4.67	271.38	265.00	267.59	748,790
11 Jul 24	264.14001 +6.27	265.26	260.55	260.55	812,319
10 Jul 24	257.87000 +3.08	258.33	251.92	254.79	554,909
09 Jul 24	254.78999 +0.13	256.98	254.00	254.66	647,696
08 Jul 24	254.66000 +2.13	256.99	252.65	254.21	547,268
05 Jul 24	252.53000 -2.07	254.79	248.68	253.63	633,651
03 Jul 24	254.60001 +6.82	255.09	248.03	249.03	601,443
02 Jul 24	247.78000 +0.17	249.70	245.17	247.61	1,010,651
01 Jul 24	247.61000 -6.48	256.28	246.15	255.96	1,347,865
28 Jun 24	254.09000 -12.97	267.63	251.57	266.39	2,073,638
27 Jun 24	267.06000 +0.49	267.93	264.86	267.48	648,469
26 Jun 24	266.57001 -6.40	271.17	264.80	270.93	934,733
25 Jun 24	272.97000 -1.26	273.61	268.75	273.36	689,546
24 Jun 24	274.23001 +0.23	277.07	271.00	273.65	800,242
21 Jun 24	274.00000 +0.03	274.51	266.11	273.09	1,110,121
20 Jun 24	273.97000 -7.23	282.97	272.06	281.20	946,531
18 Jun 24	281.20001 +4.62	282.68	276.36	276.58	733,823
17 Jun 24	276.57999 +3.29	278.82	272.12	272.90	642,688
14 Jun 24	273.29001 -3.41	274.61	269.11	273.63	761,895
13 Jun 24	276.70001 -0.09	278.00	273.01	276.24	481,644
12 Jun 24	276.79001 +5.23	281.60	275.04	275.53	682,428
11 Jun 24	271.56000 -0.01	272.00	267.01	270.23	667,609
10 Jun 24	271.57001 +2.25	272.30	267.00	269.00	561,257
07 Jun 24	269.32001 +2.04	271.08	265.42	266.98	487,403
06 Jun 24	267.28000 -8.65	278.42	266.55	275.67	809,062
05 Jun 24	275.92999 +5.91	276.47	270.12	270.45	765,179
04 Jun 24	270.01999 -1.95	271.97	265.40	270.99	1,258,122
03 Jun 24	271.97000 -3.97	279.40	265.02	278.27	1,037,917
31 May 24	275.94000 -3.82	284.32	269.61	281.10	1,833,311
30 May 24	279.76001 +1.79	281.37	277.01	278.13	631,260
29 May 24	277.97000 -1.67	281.80	276.25	276.25	876,992
28 May 24	279.64001 -3.79	286.87	278.74	286.87	1,241,244
24 May 24	283.42999 +6.88	285.97	278.00	278.00	1,165,524
23 May 24	276.54999 +5.45	281.08	273.12	275.79	2,067,523
22 May 24	271.10001 -0.95	274.13	268.45	272.96	588,444
21 May 24	272.04999 +4.39	272.68	266.28	266.28	747,630
20 May 24	267.66000 +3.26	268.57	264.40	264.40	657,127
17 May 24	264.39999 +0.58	266.84	262.73	266.84	794,694
16 May 24	263.82001 -6.97	271.16	263.74	269.72	701,678
15 May 24	270.79001 +7.43	271.54	265.50	265.51	802,742
14 May 24	263.35999 -2.07	268.12	260.15	266.18	1,039,553
13 May 24	265.42999 -6.05	273.00	265.15	272.00	742,399
10 May 24	271.48001 +1.31	272.87	267.80	272.54	898,094
09 May 24	270.17001 +5.19	271.91	264.99	266.43	1,011,009
08 May 24	264.98001 -1.90	266.99	263.88	265.84	971,810
07 May 24	266.88000 -2.62	271.96	266.81	270.62	1,104,823
06 May 24	269.50000 +13.17	270.42	259.47	259.86	1,380,210
03 May 24	256.32999 +1.33	257.87	251.29	257.46	970,817
02 May 24	255.00000 -1.01	257.81	245.00	245.00	1,442,824
01 May 24	256.01001 -2.55	260.74	252.91	258.00	1,184,216
30 Apr 24	258.56000 -3.78	264.89	257.64	260.90	1,066,041
29 Apr 24	262.34000 +0.68	265.71	261.33	263.97	883,605
26 Apr 24	261.66000 +6.47	262.91	255.20	256.33	1,179,661
25 Apr 24	255.19000 +2.01	256.26	247.74	251.28	604,114
24 Apr 24	253.17999 +1.23	259.41	251.63	253.85	1,013,359
23 Apr 24	251.95000 +6.39	252.54	246.30	248.12	816,612
22 Apr 24	245.56000 +2.30	248.49	243.60	246.03	730,963
19 Apr 24	243.25999 -2.42	248.21	242.61	246.66	992,089
18 Apr 24	245.67999 -0.28	251.61	244.47	246.92	1,071,216
17 Apr 24	245.96001 -2.73	250.26	243.01	249.07	908,510
16 Apr 24	248.69000 -0.20	250.08	245.30	247.75	754,150
15 Apr 24	248.89000 -5.80	259.71	248.27	258.71	765,221
12 Apr 24	254.69000 -3.31	257.87	252.94	255.99	562,407
11 Apr 24	258.00000 +3.70	258.23	251.95	254.19	609,492
10 Apr 24	254.30000 -2.10	257.04	249.31	250.65	743,374
09 Apr 24	256.39999 -5.86	263.52	253.65	263.19	1,007,019
08 Apr 24	262.26001 -0.94	264.39	260.73	263.95	533,577
05 Apr 24	263.20001 +4.91	265.00	259.49	259.49	639,193
04 Apr 24	258.29001 -4.00	265.82	256.88	264.95	906,822
03 Apr 24	262.29001 +6.19	263.11	255.28	255.28	856,153
02 Apr 24	256.10001 -3.16	256.93	252.69	256.93	855,695
01 Apr 24	259.26001 -0.54	260.37	257.03	259.86	660,384
28 Mar 24	259.79999 +0.05	261.34	259.06	259.69	736,492
27 Mar 24	259.75000 +0.57	262.01	258.39	261.94	611,190
26 Mar 24	259.17999 +3.64	260.60	256.01	257.04	947,913
25 Mar 24	255.53999 -0.38	256.51	253.15	255.50	692,728
22 Mar 24	255.92000 -0.38	257.52	255.21	256.59	901,705
21 Mar 24	256.29999 +6.79	256.45	251.14	252.25	973,899
20 Mar 24	249.50999 +3.12	250.38	245.66	246.00	815,990
19 Mar 24	246.39000 +2.58	246.70	242.60	243.36	568,515
18 Mar 24	243.81000 +1.06	246.96	242.68	245.00	527,569
15 Mar 24	242.75000 +0.39	243.99	240.07	240.07	1,005,889
14 Mar 24	242.36000 +0.53	245.43	239.82	244.34	713,683
13 Mar 24	241.83000 +0.06	243.03	240.51	241.50	477,988
12 Mar 24	241.77000 +2.63	242.51	237.82	239.61	774,306
11 Mar 24	239.14000 -2.92	242.14	236.57	240.78	831,010
08 Mar 24	242.06000 -2.26	245.18	240.51	243.51	801,890
07 Mar 24	244.32001 +2.52	245.42	242.49	243.50	797,304
06 Mar 24	241.80000 +2.09	243.58	240.57	240.97	685,632
05 Mar 24	239.71001 -3.63	243.95	239.14	241.81	1,072,677
04 Mar 24	243.34000 +2.45	245.40	240.56	242.27	788,167
01 Mar 24	240.89000 -0.62	242.54	238.98	239.92	832,638
29 Feb 24	241.50999 +2.88	242.15	236.85	239.81	1,669,177
28 Feb 24	238.63000 -0.94	239.91	236.51	239.91	678,778
27 Feb 24	239.57001 +3.93	241.07	236.19	239.02	1,200,078
26 Feb 24	235.64000 +1.25	239.00	233.22	234.38	1,254,840
23 Feb 24	234.39000 +1.46	237.31	230.72	235.51	1,449,638
22 Feb 24	232.92999 +21.71	235.99	221.07	222.20	2,270,243
21 Feb 24	211.22000 +2.02	212.07	206.58	207.87	1,113,554
20 Feb 24	209.20000 -2.24	209.36	206.61	208.48	968,492
16 Feb 24	211.44000 -2.62	214.12	211.01	214.04	703,133
15 Feb 24	214.06000 +1.42	214.49	210.74	213.91	657,405
14 Feb 24	212.64000 +5.80	212.95	207.95	208.84	886,444
13 Feb 24	206.84000 -4.76	209.00	205.82	207.67	725,081
12 Feb 24	211.60001 +1.49	212.12	209.37	209.37	720,441
09 Feb 24	210.11000 +2.34	211.00	206.43	208.00	683,839
08 Feb 24	207.77000 -1.13	211.77	207.07	208.83	751,536
07 Feb 24	208.89999 +2.79	210.94	206.20	207.59	1,020,298
06 Feb 24	206.11000 +3.92	206.29	200.23	202.14	1,010,108
05 Feb 24	202.19000 -2.31	204.07	200.51	202.39	888,289
02 Feb 24	204.50000 +4.24	206.09	197.46	198.73	1,119,257
01 Feb 24	200.25999 +6.21	201.37	195.57	195.64	1,093,658
31 Jan 24	194.05000 -3.20	197.71	193.52	197.46	1,192,962
30 Jan 24	197.25000 +0.19	197.57	194.48	196.21	1,288,386
29 Jan 24	197.06000 +0.76	197.63	194.90	196.00	1,012,330
26 Jan 24	196.30000 -1.69	198.65	194.42	198.40	870,209
25 Jan 24	197.99001 +4.71	198.67	193.50	195.69	1,061,664
24 Jan 24	193.28000 -2.28	196.89	192.62	196.28	1,200,160
23 Jan 24	195.56000 -7.90	204.46	187.27	204.46	3,325,118
22 Jan 24	203.46001 +1.03	204.51	202.21	203.23	668,365
19 Jan 24	202.42999 +0.52	203.43	199.41	203.00	614,393
18 Jan 24	201.91000 +1.75	203.50	200.06	201.27	446,577
17 Jan 24	200.16000 -1.21	201.02	198.98	199.06	399,254
16 Jan 24	201.37000 -1.09	202.26	200.30	200.95	587,939
12 Jan 24	202.46001 -0.01	203.67	201.55	203.67	518,816
11 Jan 24	202.47000 -1.17	204.09	200.66	203.93	739,205
10 Jan 24	203.64000 -0.46	204.33	200.14	203.77	693,611
09 Jan 24	204.10001 -1.47	204.41	201.36	203.62	595,108
08 Jan 24	205.57001 +6.49	205.96	198.04	199.08	1,070,308
05 Jan 24	199.08000 -0.99	201.32	198.13	199.47	717,442
04 Jan 24	200.07001 -1.67	202.84	199.74	200.94	1,271,697
03 Jan 24	201.74001 -7.53	205.57	201.43	204.04	1,353,681
02 Jan 24	209.27000 -6.53	214.83	208.26	213.59	1,021,602
29 Dec 23	215.80000 -0.67	216.87	214.54	215.69	457,107
28 Dec 23	216.47000 +0.52	217.25	215.35	217.00	474,104
27 Dec 23	215.95000 +1.29	216.03	214.51	215.14	454,130
26 Dec 23	214.66000 +0.62	215.48	214.08	214.30	395,145
22 Dec 23	214.03999 +1.59	214.16	210.94	213.62	765,692
21 Dec 23	212.45000 -0.45	215.73	211.13	214.12	1,014,566
20 Dec 23	212.89999 -4.81	219.17	212.74	216.61	1,441,727
19 Dec 23	217.71001 +2.71	218.50	215.00	216.02	725,982
18 Dec 23	215.00000 -0.02	216.10	213.96	215.16	893,314
15 Dec 23	215.02000 -0.78	216.96	212.99	215.47	1,679,632
14 Dec 23	215.80000 +5.52	217.25	212.29	212.37	1,496,843
13 Dec 23	210.28000 +5.01	211.56	205.32	205.32	1,478,164
12 Dec 23	205.27000 +3.51	206.58	201.50	201.79	1,050,588
11 Dec 23	201.75999 +2.51	201.77	199.13	199.25	962,688
08 Dec 23	199.25000 +4.87	199.59	194.72	195.00	1,476,337
07 Dec 23	194.38000 +2.53	194.74	191.81	191.81	1,266,282
06 Dec 23	191.85001 +2.42	193.15	190.18	191.14	1,006,479
05 Dec 23	189.42999 -0.21	190.92	187.16	189.15	896,458
04 Dec 23	189.64000 -0.91	190.63	188.33	189.17	686,442
01 Dec 23	190.55000 +2.24	192.88	186.58	187.81	1,012,912
30 Nov 23	188.31000 +2.70	188.78	186.18	187.09	1,889,933
29 Nov 23	185.61000 +4.27	186.43	182.63	183.02	1,580,600
28 Nov 23	181.34000 -4.37	186.43	180.97	185.43	1,185,342
27 Nov 23	185.71001 +3.13	185.88	181.45	182.13	1,191,145
24 Nov 23	182.58000 -1.23	184.29	182.00	183.65	329,322
22 Nov 23	183.81000 +0.45	184.49	182.21	183.51	789,566
21 Nov 23	183.36000 -0.77	184.95	183.07	183.82	733,487
20 Nov 23	184.13000 +1.02	185.05	181.77	183.21	806,381
17 Nov 23	183.11000 -0.19	185.20	182.21	184.28	633,921
16 Nov 23	183.30000 -0.42	185.48	182.20	183.19	846,466
15 Nov 23	183.72000 +0.87	187.30	183.60	184.14	1,517,938
14 Nov 23	182.85001 +6.61	184.78	179.57	180.00	1,520,776
13 Nov 23	176.24001 +2.17	177.54	173.62	174.03	1,273,853
10 Nov 23	174.07001 +4.50	174.47	169.71	171.31	1,406,032
09 Nov 23	169.57001 -0.19	174.99	168.10	171.72	1,670,645
08 Nov 23	169.75999 +4.68	171.02	167.12	170.18	1,801,913
07 Nov 23	165.08000 -3.38	167.51	163.93	167.02	1,093,746
06 Nov 23	168.46001 -0.72	169.27	165.37	169.05	1,114,444
03 Nov 23	169.17999 -5.90	178.00	167.35	176.54	1,758,331
02 Nov 23	175.08000 +15.46	175.25	166.24	170.00	3,054,511
01 Nov 23	159.62000 -7.50	164.85	153.74	164.06	4,261,980
31 Oct 23	167.12000 +2.36	167.68	164.05	164.83	1,573,542
30 Oct 23	164.75999 -0.11	167.59	162.56	166.32	1,106,949
27 Oct 23	164.87000 -2.38	167.43	163.84	167.37	810,779
26 Oct 23	167.25000 -0.98	169.70	166.38	168.90	919,876
25 Oct 23	168.23000 +0.98	170.65	167.62	167.91	1,063,924
24 Oct 23	167.25000 +1.78	174.14	167.24	169.75	1,249,159
23 Oct 23	165.47000 +0.77	166.79	162.97	164.21	1,261,332
20 Oct 23	164.70000 -4.04	169.97	163.89	169.33	1,908,579
19 Oct 23	168.74001 -3.30	173.17	168.61	171.47	1,442,311
18 Oct 23	172.03999 -7.36	177.49	171.74	177.47	770,408
17 Oct 23	179.39999 +3.02	179.93	174.74	175.21	729,165
16 Oct 23	176.38000 +2.85	176.87	173.60	175.70	696,436
13 Oct 23	173.53000 -4.38	179.52	172.06	178.88	944,733
12 Oct 23	177.91000 -1.41	181.45	176.77	180.55	1,080,086
11 Oct 23	179.32001 +1.69	180.08	177.59	178.09	813,616
10 Oct 23	177.63000 +3.74	178.86	174.01	174.20	1,421,772
09 Oct 23	173.89000 +1.18	174.09	170.22	171.57	1,055,034
06 Oct 23	172.71001 +4.48	173.82	165.76	167.48	1,648,393
05 Oct 23	168.23000 -3.52	171.68	167.64	170.27	1,914,291
04 Oct 23	171.75000 +2.38	171.88	163.89	168.51	2,620,538
03 Oct 23	169.37000 -7.27	176.54	168.36	175.21	2,950,075
02 Oct 23	176.64000 -10.43	187.12	175.48	186.88	2,088,174
29 Sep 23	187.07001 -1.85	191.00	186.20	190.14	911,010
28 Sep 23	188.92000 -1.20	192.21	188.62	189.81	774,696
27 Sep 23	190.12000 +5.27	190.51	186.41	187.45	1,261,777
26 Sep 23	184.85001 -2.73	187.03	184.17	186.16	841,681
25 Sep 23	187.58000 -0.87	188.36	184.65	187.89	725,990
22 Sep 23	188.45000 +1.98	189.60	186.34	186.44	1,121,929
21 Sep 23	186.47000 -8.78	194.17	186.09	194.17	1,375,117
20 Sep 23	195.25000 -0.88	197.94	195.17	196.87	472,645
19 Sep 23	196.13000 -1.57	198.46	193.95	197.39	787,635
18 Sep 23	197.70000 -1.54	200.34	197.37	199.75	602,851
15 Sep 23	199.24001 -3.55	201.56	198.39	201.56	1,211,374
14 Sep 23	202.78999 +2.46	203.76	200.60	201.76	568,180
13 Sep 23	200.33000 -4.16	205.61	198.20	203.90	826,291
12 Sep 23	204.49001 -0.55	208.02	204.22	204.48	478,206
11 Sep 23	205.03999 -1.46	208.00	204.24	207.64	613,753
08 Sep 23	206.50000 -2.20	209.57	205.66	209.41	622,016
07 Sep 23	208.70000 -0.39	210.15	205.43	207.97	667,452
06 Sep 23	209.09000 +0.28	211.07	207.51	209.24	509,255
05 Sep 23	208.81000 -3.55	211.89	206.63	211.87	640,790
01 Sep 23	212.36000 +2.49	212.82	210.00	210.92	560,469
31 Aug 23	209.87000 +0.23	212.43	209.83	210.00	767,095
30 Aug 23	209.64000 +1.04	211.07	208.98	209.15	410,401
29 Aug 23	208.60001 +0.92	208.64	205.66	206.93	406,685
28 Aug 23	207.67999 +2.41	207.88	205.51	205.89	428,402
25 Aug 23	205.27000 +3.71	206.76	202.63	202.74	634,225
24 Aug 23	201.56000 -6.69	208.52	201.52	208.52	697,123
23 Aug 23	208.25000 +1.62	209.41	205.58	206.70	552,375
22 Aug 23	206.63000 +3.06	207.68	203.77	204.54	681,357
21 Aug 23	203.57001 +0.50	204.26	201.21	203.46	478,281
18 Aug 23	203.07001 +2.66	203.63	197.31	198.53	696,937
17 Aug 23	200.41000 -0.36	202.52	199.91	200.78	826,707
16 Aug 23	200.77000 -2.43	204.29	200.63	203.35	483,817
15 Aug 23	203.20000 -0.34	204.13	202.01	202.87	668,888
14 Aug 23	203.53999 +3.37	203.61	199.30	200.21	554,387
11 Aug 23	200.17000 -0.26	201.54	199.63	200.49	522,100
10 Aug 23	200.42999 -3.01	204.80	198.90	203.98	676,022
09 Aug 23	203.44000 +0.74	204.66	202.07	202.50	501,567
08 Aug 23	202.70000 +0.58	203.85	201.39	202.29	630,796
07 Aug 23	202.12000 +1.84	202.30	199.35	200.32	552,222
04 Aug 23	200.28000 -3.06	204.36	198.19	204.06	1,009,527
03 Aug 23	203.34000 +1.02	204.21	194.00	200.27	1,349,645
02 Aug 23	202.32001 +0.43	202.47	199.85	200.64	1,235,011
01 Aug 23	201.89000 +0.27	202.45	199.66	200.96	1,094,841
31 Jul 23	201.62000 +1.14	202.15	200.03	201.40	821,524
28 Jul 23	200.48000 -1.15	204.61	199.54	202.59	1,089,380
27 Jul 23	201.63000 -1.02	203.64	200.86	203.48	602,255
26 Jul 23	202.64999 -2.75	205.40	201.57	204.69	734,131
25 Jul 23	205.39999 +1.59	206.43	202.92	203.17	615,299
24 Jul 23	203.81000 +2.32	204.17	201.55	203.00	598,758
21 Jul 23	201.49001 +1.51	203.48	200.59	200.59	671,465
20 Jul 23	199.98000 +0.03	200.92	199.00	200.92	522,006
19 Jul 23	199.95000 +0.34	200.43	197.48	198.64	542,070
18 Jul 23	199.61000 +0.30	200.63	198.49	199.16	812,641
17 Jul 23	199.31000 +3.18	199.95	195.46	196.35	516,114
14 Jul 23	196.13000 -2.14	198.60	194.63	198.60	687,642
13 Jul 23	198.27000 -0.16	199.32	196.76	198.49	534,425
12 Jul 23	198.42999 -1.52	202.49	198.24	201.00	715,481
11 Jul 23	199.95000 +0.16	200.49	198.66	199.51	902,657
10 Jul 23	199.78999 +6.19	200.60	194.87	195.32	1,021,766
07 Jul 23	193.60001 +1.07	195.51	192.26	192.32	737,303
06 Jul 23	192.53000 -2.62	195.52	192.00	194.04	729,170
05 Jul 23	195.14999 -0.56	195.89	193.54	194.15	575,470
03 Jul 23	195.71001 -0.74	196.21	193.37	195.87	398,936
30 Jun 23	196.45000 +1.60	197.01	193.55	195.72	723,740
29 Jun 23	194.85001 +1.13	195.12	192.48	193.36	853,380
28 Jun 23	193.72000 -0.94	195.14	193.23	194.99	658,970
27 Jun 23	194.66000 +4.15	194.88	190.56	190.56	623,239
26 Jun 23	190.50999 +3.90	191.62	188.04	188.06	729,334
23 Jun 23	186.61000 -2.70	189.40	186.52	187.50	2,264,014
22 Jun 23	189.31000 -1.63	191.84	188.44	190.06	624,174
21 Jun 23	190.94000 +5.19	191.31	185.40	185.60	1,015,398
20 Jun 23	185.75000 -0.20	186.70	183.59	184.61	647,379
16 Jun 23	185.95000 +0.15	188.61	185.89	186.91	1,752,628
15 Jun 23	185.80000 +0.71	186.61	184.07	184.49	660,340
14 Jun 23	185.09000 +0.09	186.50	183.64	184.98	828,339
13 Jun 23	185.00000 -0.38	186.14	184.24	185.25	787,556
12 Jun 23	185.38000 +2.55	186.49	182.15	183.19	679,179
09 Jun 23	182.83000 -0.54	183.57	181.70	182.99	347,136
08 Jun 23	183.37000 -0.56	183.95	181.69	183.12	508,867
07 Jun 23	183.92999 +2.31	184.73	181.46	181.46	764,145
06 Jun 23	181.62000 +2.39	182.08	178.52	178.52	619,759
05 Jun 23	179.23000 -0.85	180.08	176.50	180.08	596,100
02 Jun 23	180.08000 +4.03	180.40	176.55	176.59	756,542
01 Jun 23	176.05000 -1.53	177.87	175.22	177.00	986,430
31 May 23	177.58000 -3.59	180.86	176.60	178.79	1,679,642
30 May 23	181.17000 +7.17	181.83	175.67	175.67	1,711,060
26 May 23	174.00000 +1.15	176.35	173.08	173.99	811,385
25 May 23	172.85001 +6.29	173.04	166.59	167.11	1,080,390
24 May 23	166.56000 -0.05	169.07	165.64	169.07	698,892
23 May 23	166.61000 -4.38	170.13	165.51	169.18	1,166,509
22 May 23	170.99001 -0.72	174.21	170.78	172.13	795,465
19 May 23	171.71001 -0.18	174.03	170.63	172.76	657,956
18 May 23	171.89000 +2.13	172.50	168.10	169.27	827,564
17 May 23	169.75999 +0.07	171.17	168.18	170.86	969,255
16 May 23	169.69000 -5.12	173.94	169.30	173.53	959,746
15 May 23	174.81000 +0.96	175.07	172.86	173.50	652,977
12 May 23	173.85001 +2.26	176.29	171.54	172.50	896,007
11 May 23	171.59000 +0.16	171.77	169.25	169.56	686,309
10 May 23	171.42999 +0.43	172.83	169.70	172.18	711,027
09 May 23	171.00000 +2.12	171.44	168.01	168.86	889,289
08 May 23	168.88000 -2.19	171.33	168.18	171.00	821,229
05 May 23	171.07001 +5.72	171.54	167.80	167.80	855,152
04 May 23	165.35001 -2.87	169.46	160.60	166.98	1,229,203
03 May 23	168.22000 +0.10	170.96	168.21	168.93	870,696
02 May 23	168.12000 -1.09	168.50	164.99	168.45	688,197
01 May 23	169.21001 -0.43	171.94	168.73	169.77	740,804
28 Apr 23	169.64000 +0.67	170.82	168.65	169.07	728,033
27 Apr 23	168.97000 +4.90	169.38	164.94	165.44	790,823
26 Apr 23	164.07001 -3.15	167.21	163.47	166.00	578,069
25 Apr 23	167.22000 -1.05	168.08	166.26	166.59	596,957
24 Apr 23	168.27000 +2.47	169.11	166.49	166.78	514,183
21 Apr 23	165.80000 -1.49	167.24	165.22	167.17	526,285
20 Apr 23	167.28999 +1.28	168.09	164.26	165.00	512,194
19 Apr 23	166.00999 -1.78	167.69	165.30	166.67	434,450
18 Apr 23	167.78999 +0.94	168.30	166.77	167.35	711,359
17 Apr 23	166.85001 +0.83	167.45	165.81	166.19	449,337
14 Apr 23	166.02000 +0.98	166.69	164.55	164.87	444,028
13 Apr 23	165.03999 +0.04	166.01	162.96	165.26	838,850
12 Apr 23	165.00000 +1.27	166.60	164.33	164.98	883,256
11 Apr 23	163.73000 +2.19	163.81	161.64	161.64	755,792
10 Apr 23	161.53999 +2.41	161.73	158.18	158.33	941,220
06 Apr 23	159.13000 -0.78	161.11	159.07	159.21	679,287
05 Apr 23	159.91000 -2.74	161.83	157.91	161.64	1,095,390
04 Apr 23	162.64999 -3.14	166.89	161.89	166.35	830,598
03 Apr 23	165.78999 -0.85	167.49	163.92	166.88	671,557
31 Mar 23	166.64000 +0.12	167.73	165.56	167.00	919,145
30 Mar 23	166.52000 +1.06	167.22	165.48	166.85	695,329
29 Mar 23	165.46001 +2.18	165.50	163.72	164.95	651,506
28 Mar 23	163.28000 +0.83	164.67	162.25	162.85	900,953
27 Mar 23	162.45000 +1.67	163.71	160.29	162.70	821,012
24 Mar 23	160.78000 +1.81	161.85	154.86	156.98	1,209,670
23 Mar 23	158.97000 +0.41	161.84	157.26	158.83	808,391
22 Mar 23	158.56000 -3.06	163.33	158.50	160.96	752,249
21 Mar 23	161.62000 +4.33	162.12	158.44	159.86	764,003
20 Mar 23	157.28999 +2.19	158.44	155.26	155.79	1,000,525
17 Mar 23	155.10001 -2.11	157.80	152.89	157.48	1,607,472
16 Mar 23	157.21001 +1.87	158.06	152.00	153.76	850,866
15 Mar 23	155.34000 -4.40	158.56	151.70	157.23	1,368,766
14 Mar 23	159.74001 +3.87	161.12	157.55	159.17	860,273
13 Mar 23	155.87000 -1.48	157.96	154.85	155.27	897,690
10 Mar 23	157.35001 -3.20	160.35	155.99	160.18	1,695,702
09 Mar 23	160.55000 -1.88	164.28	159.62	163.20	589,891
08 Mar 23	162.42999 -0.54	163.65	160.98	162.75	772,169
07 Mar 23	162.97000 -0.40	164.65	162.16	163.70	607,280
06 Mar 23	163.37000 +0.25	164.89	160.85	162.44	769,311
03 Mar 23	163.12000 +3.07	163.83	160.31	162.57	793,101
02 Mar 23	160.05000 +0.40	160.75	157.97	158.85	741,157
01 Mar 23	159.64999 -1.75	163.38	158.99	161.92	957,525
28 Feb 23	161.39999 -1.50	164.01	161.29	162.91	1,194,979
27 Feb 23	162.89999 +2.26	164.79	160.86	162.44	866,780
24 Feb 23	160.64000 +1.02	163.12	157.12	158.21	1,468,922
23 Feb 23	159.62000 +11.22	168.75	158.23	160.00	2,860,113
22 Feb 23	148.39999 -0.30	149.98	147.33	149.16	1,155,858
21 Feb 23	148.70000 -6.20	154.64	148.15	153.96	1,098,553
17 Feb 23	154.89999 -0.42	157.06	154.74	154.93	862,597
16 Feb 23	155.32001 -0.68	158.54	154.00	154.82	911,411
15 Feb 23	156.00000 +1.80	156.37	152.43	153.25	653,652
14 Feb 23	154.20000 -0.09	155.62	152.22	153.73	803,737
13 Feb 23	154.28999 +2.95	154.46	150.51	151.43	582,194
10 Feb 23	151.34000 -1.12	154.00	150.35	152.39	1,063,756
09 Feb 23	152.46001 +0.10	154.00	151.74	153.22	1,313,243
08 Feb 23	152.36000 -1.21	154.62	152.19	152.99	960,300
07 Feb 23	153.57001 +0.85	154.04	150.50	152.35	569,044
06 Feb 23	152.72000 +0.29	153.37	151.43	151.84	696,584
03 Feb 23	152.42999 +0.75	153.75	150.40	150.81	850,242
02 Feb 23	151.67999 -1.19	154.21	149.54	153.59	991,900
01 Feb 23	152.87000 +0.68	154.38	150.85	151.51	569,149
31 Jan 23	152.19000 +3.09	152.24	148.77	149.43	705,499
30 Jan 23	149.10001 -0.90	151.18	148.42	149.53	742,984
27 Jan 23	150.00000 -0.06	151.13	149.28	149.72	645,298
26 Jan 23	150.06000 +1.17	150.17	147.41	149.65	840,381
25 Jan 23	148.89000 -2.62	150.03	145.65	150.00	915,235
24 Jan 23	151.50999 +1.96	153.57	148.18	148.83	804,646
23 Jan 23	149.55000 +3.31	149.78	147.00	147.44	766,088
20 Jan 23	146.24001 +2.75	146.38	143.22	143.75	931,807
19 Jan 23	143.49001 -0.81	144.32	142.18	143.13	1,677,814
18 Jan 23	144.30000 -3.97	150.59	143.34	148.78	753,251
17 Jan 23	148.27000 -0.23	150.34	147.87	148.50	849,908
13 Jan 23	148.50000 +0.69	149.17	146.47	147.19	770,802
12 Jan 23	147.81000 +7.12	147.98	141.20	141.55	1,204,037
11 Jan 23	140.69000 +1.18	143.67	139.96	141.04	875,726
10 Jan 23	139.50999 +0.87	139.63	138.01	138.01	939,578
09 Jan 23	138.64000 -0.48	142.96	138.22	139.49	815,823
06 Jan 23	139.12000 +3.55	140.96	136.77	137.75	894,836
05 Jan 23	135.57001 -2.98	139.46	134.61	138.00	1,101,413
04 Jan 23	138.55000 -2.06	141.40	137.88	140.84	929,976
03 Jan 23	140.61000 -1.89	143.33	139.16	142.86	789,796
30 Dec 22	142.50000 -0.20	142.96	140.43	141.38	400,924
29 Dec 22	142.70000 +1.38	143.40	141.61	142.79	502,366
28 Dec 22	141.32001 -2.65	145.02	140.85	143.83	445,572
27 Dec 22	143.97000 -0.23	145.43	143.30	144.50	417,666
23 Dec 22	144.20000 +1.61	144.22	141.94	142.71	405,662
22 Dec 22	142.59000 -2.12	144.32	140.42	143.38	672,751
21 Dec 22	144.71001 +2.05	145.51	143.50	143.81	653,810
20 Dec 22	142.66000 +0.30	145.21	142.10	142.10	1,664,502
19 Dec 22	142.36000 -0.91	144.33	141.52	143.98	1,290,644
16 Dec 22	143.27000 -1.55	144.20	141.71	142.90	2,219,216
15 Dec 22	144.82001 -7.27	149.31	143.94	149.31	1,921,257
14 Dec 22	152.09000 -0.45	154.80	150.80	153.56	1,518,840
13 Dec 22	152.53999 +2.28	155.00	150.21	154.88	984,354
12 Dec 22	150.25999 +2.12	150.43	148.34	148.66	565,585
09 Dec 22	148.14000 -2.17	151.67	147.85	150.49	744,979
08 Dec 22	150.31000 +2.00	151.56	148.98	150.07	622,265
07 Dec 22	148.31000 -1.28	150.90	148.08	149.29	627,924
06 Dec 22	149.59000 -1.23	152.18	148.97	151.23	475,842
05 Dec 22	150.82001 -2.25	152.34	149.01	151.84	748,167
02 Dec 22	153.07001 +1.34	154.65	150.38	150.66	627,125
01 Dec 22	151.73000 +1.85	153.02	149.30	150.50	906,973
30 Nov 22	149.88000 +5.33	150.17	144.17	144.40	1,560,721
29 Nov 22	144.55000 +0.99	145.17	143.10	144.03	579,697
28 Nov 22	143.56000 -4.96	150.55	142.72	148.58	880,948
25 Nov 22	148.52000 +2.32	149.19	146.47	146.93	271,728
23 Nov 22	146.20000 -1.59	149.89	145.27	147.51	683,040
22 Nov 22	147.78999 -1.15	151.77	147.72	150.00	923,259
21 Nov 22	148.94000 +0.28	149.64	147.52	147.83	621,069
18 Nov 22	148.66000 -0.09	150.40	146.84	150.00	749,495
17 Nov 22	148.75000 +2.02	148.86	144.42	145.02	884,870
16 Nov 22	146.73000 +2.68	147.00	142.85	143.62	826,670
15 Nov 22	144.05000 +1.86	145.43	141.93	144.03	779,287
14 Nov 22	142.19000 -2.28	144.80	142.12	144.05	907,353
11 Nov 22	144.47000 -2.59	149.00	144.17	147.07	1,065,396
10 Nov 22	147.06000 +4.02	148.99	143.93	147.83	1,344,982
09 Nov 22	143.03999 -4.72	147.90	142.61	145.92	823,759
08 Nov 22	147.75999 +24.35	149.79	146.00	147.25	1,001,038
14 Oct 22	123.41000 -6.80	131.53	123.25	130.76	816,830
13 Oct 22	130.21001 +3.85	130.63	123.60	124.17	843,007
12 Oct 22	126.36000 -3.08	129.88	126.29	129.88	775,524
11 Oct 22	129.44000 +0.41	132.68	127.67	129.47	1,064,867
10 Oct 22	129.03000 +0.50	131.07	128.29	128.58	565,345
07 Oct 22	128.53000 -3.69	131.75	127.53	131.67	622,988
06 Oct 22	132.22000 -2.33	136.38	132.13	134.37	698,705
05 Oct 22	134.55000 -1.48	135.81	131.99	134.44	757,587
04 Oct 22	136.03000 +4.68	136.97	133.30	133.30	888,584
03 Oct 22	131.35001 +3.96	132.29	128.00	129.39	787,129
30 Sep 22	127.39000 -0.54	130.13	126.49	128.37	1,033,874
29 Sep 22	127.93000 -2.27	129.00	124.91	129.00	857,647
28 Sep 22	130.20000 +4.65	131.07	126.62	126.80	962,890
27 Sep 22	125.55000 -0.19	128.83	124.13	127.66	1,034,907
26 Sep 22	125.74000 -3.02	131.04	125.43	128.08	1,282,536
23 Sep 22	128.75999 -6.95	133.69	126.64	133.69	1,647,280
22 Sep 22	135.71001 -0.82	137.91	135.37	137.50	759,026
21 Sep 22	136.53000 -2.04	142.14	136.42	139.13	699,717
20 Sep 22	138.57001 -2.71	140.90	137.53	140.64	1,272,720
19 Sep 22	141.28000 +3.86	142.15	135.74	135.99	1,753,634
16 Sep 22	137.42000 -1.46	138.52	134.86	137.10	3,607,965
15 Sep 22	138.88000 -3.49	142.10	138.04	139.94	1,623,150
14 Sep 22	142.37000 +0.92	143.21	140.12	141.50	1,565,482
13 Sep 22	141.45000 -4.21	144.30	140.89	141.75	730,807
12 Sep 22	145.66000 -1.10	148.15	144.63	147.53	774,672
09 Sep 22	146.75999 +0.15	148.00	145.56	147.75	730,002
08 Sep 22	146.61000 +4.18	146.66	141.12	141.97	990,658
07 Sep 22	142.42999 +2.17	142.60	139.23	140.13	886,771
06 Sep 22	140.25999 -0.34	141.68	138.51	140.39	883,217
02 Sep 22	140.60001 +1.50	144.68	140.10	141.35	790,320
01 Sep 22	139.10001 -2.20	141.37	137.02	140.46	1,328,404
31 Aug 22	141.30000 +0.54	142.06	139.95	140.67	1,415,172
30 Aug 22	140.75999 -4.11	146.66	139.71	146.17	758,625
29 Aug 22	144.87000 +0.24	146.63	142.30	143.00	652,154
26 Aug 22	144.63000 -3.12	148.21	143.96	148.21	982,869
25 Aug 22	147.75000 +2.64	149.33	146.14	146.37	863,566
24 Aug 22	145.11000 +3.89	145.52	141.70	141.70	731,878
23 Aug 22	141.22000 +1.21	143.01	140.16	140.52	725,714
22 Aug 22	140.00999 -2.01	142.35	138.92	139.82	652,318
19 Aug 22	142.02000 -2.46	144.00	141.79	143.56	728,702
18 Aug 22	144.48000 +0.36	146.30	143.65	145.03	573,575
17 Aug 22	144.12000 +1.69	144.23	140.42	141.25	1,077,898
16 Aug 22	142.42999 -0.54	144.07	142.06	142.73	912,068
15 Aug 22	142.97000 -0.49	143.46	141.32	142.15	624,911
12 Aug 22	143.46001 +2.21	143.63	141.01	141.36	790,856
11 Aug 22	141.25000 +1.00	142.74	140.76	142.07	887,965
10 Aug 22	140.25000 +4.41	140.53	137.56	137.79	1,187,936
09 Aug 22	135.84000 -1.42	137.92	135.58	136.84	654,446
08 Aug 22	137.25999 +0.35	139.76	137.18	137.94	1,095,639
05 Aug 22	136.91000 +3.50	138.65	133.47	134.16	1,287,213
04 Aug 22	133.41000 -3.65	136.11	131.80	135.33	1,779,127
03 Aug 22	137.06000 -1.25	139.71	136.11	139.71	1,651,830
02 Aug 22	138.31000 -0.41	140.10	136.66	138.56	940,558
01 Aug 22	138.72000 -0.01	139.46	136.50	138.00	1,453,652
29 Jul 22	138.73000 -6.56	146.84	137.99	146.01	2,613,435
28 Jul 22	145.28999 +11.32	145.38	136.33	138.17	2,590,071
27 Jul 22	133.97000 +0.69	135.16	133.07	134.09	1,454,955
26 Jul 22	133.28000 -0.40	135.17	132.58	133.95	907,315
25 Jul 22	133.67999 +0.62	133.86	128.75	131.88	784,444
22 Jul 22	133.06000 -0.08	136.09	131.59	133.80	699,687
21 Jul 22	133.14000 +0.84	133.22	130.62	131.29	547,406
20 Jul 22	132.30000 +1.19	133.26	129.72	131.00	783,140
19 Jul 22	131.11000 +4.15	131.55	128.15	128.15	885,309
18 Jul 22	126.96000 -1.05	130.28	126.77	128.74	844,815
15 Jul 22	128.00999 -0.03	130.16	120.39	130.16	1,401,401
14 Jul 22	128.03999 +0.14	128.19	124.51	125.77	888,511
13 Jul 22	127.90000 +0.18	129.51	125.16	126.14	985,955
12 Jul 22	127.72000 -3.43	131.20	126.88	129.85	985,440
11 Jul 22	131.14999 -0.80	132.00	130.23	130.72	589,163
08 Jul 22	131.95000 -0.30	133.58	130.40	132.24	882,787
07 Jul 22	132.25000 +5.96	132.52	126.81	127.75	981,279
06 Jul 22	126.29000 -0.96	128.00	123.06	126.78	1,048,060
05 Jul 22	127.25000 +1.11	127.59	121.75	124.09	1,297,282
01 Jul 22	126.14000 +0.80	127.77	122.15	125.21	1,036,072
30 Jun 22	125.34000 +5.59	125.47	117.53	117.53	1,493,146
29 Jun 22	119.75000 -4.35	124.60	117.96	124.33	1,727,063
28 Jun 22	124.10000 -3.81	129.86	123.79	128.45	888,286
27 Jun 22	127.91000 +1.93	128.28	125.18	126.91	1,214,781
24 Jun 22	125.98000 +5.22	126.57	121.53	122.00	2,702,735
23 Jun 22	120.76000 +1.90	121.49	116.56	119.17	1,471,990
22 Jun 22	118.86000 -0.37	120.17	116.70	116.91	1,119,186
21 Jun 22	119.23000 +5.38	120.70	115.48	116.19	1,338,323
17 Jun 22	113.85000 -0.88	116.83	112.86	113.87	2,049,010
16 Jun 22	114.73000 -9.39	122.33	113.87	121.19	2,132,685
15 Jun 22	124.12000 +0.57	125.65	120.93	123.80	1,631,871
14 Jun 22	123.55000 -2.26	126.49	122.47	125.86	1,504,260
13 Jun 22	125.81000 -0.79	128.73	123.09	125.36	2,222,691
10 Jun 22	126.60000 -4.16	129.07	124.65	128.58	1,411,886
09 Jun 22	130.75999 +0.32	132.71	128.42	129.74	912,693
08 Jun 22	130.44000 -3.30	133.18	129.15	133.18	1,565,576
07 Jun 22	133.74001 +2.34	134.16	128.90	130.27	1,402,039
06 Jun 22	131.39999 +2.28	138.46	130.88	134.57	2,312,944
03 Jun 22	129.12000 +4.55	129.44	123.18	123.72	1,746,269
02 Jun 22	124.57000 +4.79	124.71	119.01	119.82	1,189,167
01 Jun 22	119.78000 +0.78	121.75	117.69	120.53	1,351,091
31 May 22	119.00000 -4.51	123.98	118.32	123.87	10,607,349
27 May 22	123.51000 +2.88	124.41	121.61	121.92	1,485,979
26 May 22	120.63000 +2.27	122.62	119.28	120.00	1,764,623
25 May 22	118.36000 +2.45	119.26	115.75	116.38	1,243,942
24 May 22	115.91000 -0.52	116.37	113.77	115.48	1,307,479
23 May 22	116.43000 +3.43	117.94	114.12	114.49	1,372,668
20 May 22	113.00000 -0.53	115.32	111.14	114.84	1,588,760
19 May 22	113.53000 +2.91	115.29	109.25	109.55	1,447,947
18 May 22	110.62000 -3.04	116.26	110.02	112.93	1,131,964
17 May 22	113.66000 +1.47	114.67	111.06	113.86	1,608,405
16 May 22	112.19000 -0.38	113.58	110.62	112.63	1,288,842
13 May 22	112.57000 +3.64	114.71	110.78	110.90	1,662,132
12 May 22	108.93000 +0.17	110.06	106.33	107.55	1,365,664
11 May 22	108.76000 -3.06	114.09	108.53	111.09	2,069,193
10 May 22	111.82000 +1.99	113.19	108.71	110.73	2,108,548
09 May 22	109.83000 -7.76	116.67	109.17	115.50	2,095,804
06 May 22	117.59000 -3.40	120.70	115.27	119.76	1,620,277
05 May 22	120.99000 -0.29	125.72	118.62	123.19	2,174,366
04 May 22	121.28000 +2.27	121.55	116.85	119.50	2,056,935
03 May 22	119.01000 +2.78	119.89	116.10	116.10	1,271,650
02 May 22	116.23000 +0.25	116.75	112.89	115.72	1,663,726
29 Apr 22	115.98000 -2.86	120.85	115.48	118.00	1,122,950
28 Apr 22	118.84000 +1.04	119.77	115.12	118.56	1,141,075
27 Apr 22	117.80000 +0.73	119.97	117.43	117.58	1,831,464
26 Apr 22	117.07000 -3.60	120.06	116.57	119.60	1,308,528
25 Apr 22	120.67000 +0.13	121.00	117.25	119.18	1,725,083
22 Apr 22	120.54000 -4.73	124.88	119.69	124.24	2,619,031
21 Apr 22	125.27000 -12.57	139.17	124.38	139.17	3,511,783
20 Apr 22	137.84000 -1.07	140.04	136.57	137.56	1,472,652
19 Apr 22	138.91000 +2.54	139.22	135.85	136.52	1,044,675
18 Apr 22	136.37000 +1.23	137.29	134.81	134.87	1,014,080
14 Apr 22	135.14000 +0.40	136.74	134.59	134.87	1,532,667
13 Apr 22	134.74001 +0.82	135.37	133.65	133.97	1,079,661
12 Apr 22	133.92000 +0.89	135.32	132.78	133.70	1,594,614
11 Apr 22	133.03000 -0.96	135.13	132.32	132.65	1,832,386
08 Apr 22	133.99001 +1.63	135.13	131.67	133.00	1,661,110
07 Apr 22	132.36000 +2.95	133.73	128.73	129.58	1,811,928
06 Apr 22	129.41000 -0.69	130.61	126.27	128.00	1,984,136
05 Apr 22	130.10001 -1.34	133.10	129.87	131.22	1,551,156
04 Apr 22	131.44000 -0.18	132.20	129.81	131.62	1,158,156
01 Apr 22	131.62000 +0.01	133.76	131.16	132.00	1,087,017
31 Mar 22	131.61000 -0.55	135.47	131.38	132.13	1,288,604
30 Mar 22	132.16000 -2.30	136.49	130.91	136.26	1,753,434
29 Mar 22	134.46001 -1.08	137.72	131.88	136.68	1,443,609
28 Mar 22	135.53999 +1.24	135.61	133.48	134.17	1,349,005
25 Mar 22	134.30000 +1.73	134.50	131.86	132.57	1,206,695
24 Mar 22	132.57001 +3.36	132.86	129.29	129.29	1,059,681
23 Mar 22	129.21001 -0.53	129.95	127.72	129.22	936,147
22 Mar 22	129.74001 +1.52	131.34	128.57	128.59	1,153,767
21 Mar 22	128.22000 +1.66	128.93	126.67	126.77	1,257,696
18 Mar 22	126.56000 +0.90	127.15	124.00	124.86	1,235,996
17 Mar 22	125.66000 +2.82	125.69	121.75	121.77	763,270
16 Mar 22	122.84000 +1.17	124.44	119.80	122.85	1,172,862
15 Mar 22	121.67000 -0.93	123.00	119.48	121.84	1,090,579
14 Mar 22	122.60000 -0.72	124.66	121.28	123.18	1,837,104
11 Mar 22	123.32000 +2.27	124.95	121.50	121.50	1,963,210
10 Mar 22	121.05000 +2.33	121.48	116.64	116.99	1,636,161
09 Mar 22	118.72000 +1.89	121.14	116.76	117.82	2,264,147
08 Mar 22	116.83000 +8.82	117.71	108.14	108.38	3,089,895
07 Mar 22	108.01000 -1.16	111.87	107.78	108.80	1,628,489
04 Mar 22	109.17000 -3.20	111.33	107.62	110.65	1,065,294
03 Mar 22	112.37000 +2.13	113.11	110.89	110.89	1,537,445
02 Mar 22	110.24000 +1.87	110.88	108.87	109.33	1,192,965
01 Mar 22	108.37000 -0.57	111.03	107.94	109.52	1,710,231
28 Feb 22	108.94000 +0.73	109.99	106.12	106.84	1,398,833
25 Feb 22	108.21000 -0.53	108.90	104.09	107.43	2,063,616
24 Feb 22	108.74000 +10.42	109.50	97.00	98.00	2,814,135
23 Feb 22	98.32000 -2.45	101.66	97.78	101.26	1,154,729
22 Feb 22	100.77000 -1.40	103.31	100.12	101.39	894,386
18 Feb 22	102.17000 -0.81	103.93	101.84	102.76	901,147
17 Feb 22	102.98000 -4.00	106.44	102.70	105.81	1,118,940
16 Feb 22	106.98000 +2.14	107.72	103.21	103.72	1,156,135
15 Feb 22	104.84000 +5.38	105.04	101.30	101.30	1,334,784
14 Feb 22	99.46000 -0.45	101.31	98.52	100.04	879,452
11 Feb 22	99.91000 -2.96	103.83	99.33	102.82	1,394,849
10 Feb 22	102.87000 -3.40	106.85	101.96	104.10	1,326,001
09 Feb 22	106.27000 +4.02	106.42	104.02	104.02	999,574
08 Feb 22	102.25000 +3.38	102.63	98.96	99.25	1,103,790
07 Feb 22	98.87000 -1.08	100.82	98.43	100.00	1,241,535
04 Feb 22	99.95000 -1.52	102.42	99.92	101.19	852,990
03 Feb 22	101.47000 -2.34	103.81	101.31	102.48	1,049,906
02 Feb 22	103.81000 +0.69	104.00	101.47	103.30	1,161,632
01 Feb 22	103.12000 +0.40	104.11	101.03	103.09	1,054,169
31 Jan 22	102.72000 +4.22	102.72	97.55	97.55	1,471,060
28 Jan 22	98.50000 +1.61	98.55	94.91	96.88	939,279
27 Jan 22	96.89000 -0.17	99.70	96.44	97.94	1,165,890
26 Jan 22	97.06000 +0.00	101.25	95.93	99.00	1,095,149
25 Jan 22	97.06000 -2.42	98.17	95.37	97.87	1,456,574
24 Jan 22	99.48000 +1.21	99.66	93.91	95.75	1,840,237
21 Jan 22	98.27000 -1.71	100.56	97.86	99.98	3,039,001
20 Jan 22	99.98000 -2.18	104.10	99.72	102.49	1,145,068
19 Jan 22	102.16000 -3.44	107.35	102.10	106.27	1,146,906
18 Jan 22	105.60000 -1.04	106.44	104.07	105.05	1,015,917
14 Jan 22	106.64000 -0.64	107.02	105.13	105.65	581,091
13 Jan 22	107.28000 -2.86	111.85	107.03	110.71	824,019
12 Jan 22	110.14000 +0.16	111.38	108.28	110.73	757,308
11 Jan 22	109.98000 +2.21	110.57	105.39	108.25	1,132,711
10 Jan 22	107.77000 +1.08	108.00	103.59	105.92	1,380,418
07 Jan 22	106.69000 -3.30	110.25	106.62	109.80	832,278
06 Jan 22	109.99000 +0.67	110.49	108.04	109.78	1,044,694
05 Jan 22	109.32000 -6.83	117.59	109.18	115.92	1,585,747
04 Jan 22	116.15000 +3.88	116.72	113.00	113.14	853,282
03 Jan 22	112.27000 -2.39	115.89	111.94	114.75	923,623
31 Dec 21	114.66000 +1.83	115.26	112.83	112.83	629,396
30 Dec 21	112.83000 -1.45	115.36	112.60	114.39	644,803
29 Dec 21	114.28000 -0.02	115.33	114.07	114.42	412,828
28 Dec 21	114.30000 -0.08	115.67	114.11	114.40	432,205
27 Dec 21	114.38000 +2.50	114.44	112.06	112.35	608,066
23 Dec 21	111.88000 +0.36	113.04	111.51	111.96	493,092
22 Dec 21	111.52000 +0.69	111.75	110.13	111.17	692,310
21 Dec 21	110.83000 +3.39	110.97	108.37	108.37	951,433
20 Dec 21	107.44000 -1.42	107.64	105.22	105.71	1,690,460
17 Dec 21	108.86000 -2.49	111.52	107.38	110.66	2,276,301
16 Dec 21	111.35000 -0.81	115.21	110.55	113.14	913,724
15 Dec 21	112.16000 +1.40	112.27	108.70	111.42	864,574
14 Dec 21	110.76000 -1.25	112.78	109.32	111.66	1,005,529
13 Dec 21	112.01000 -2.35	114.89	111.35	114.76	989,212
10 Dec 21	114.36000 +0.70	115.27	113.24	114.50	611,297
09 Dec 21	113.66000 -2.40	117.03	113.58	115.25	844,119
08 Dec 21	116.06000 -0.94	117.39	115.72	116.94	1,018,364
07 Dec 21	117.00000 +4.04	117.51	114.49	115.00	797,588
06 Dec 21	112.96000 +0.35	114.84	111.57	114.15	1,191,300
03 Dec 21	112.61000 -0.98	114.45	110.13	114.19	1,047,721
02 Dec 21	113.59000 +3.08	115.92	110.60	111.15	1,730,996
01 Dec 21	110.51000 -3.27	117.83	110.49	116.60	1,129,411
30 Nov 21	113.78000 -7.90	121.37	113.60	120.19	1,647,593
29 Nov 21	121.68000 +4.14	124.20	119.95	121.03	1,100,115
26 Nov 21	117.54000 -4.44	119.41	116.00	118.47	647,052
24 Nov 21	121.98000 +1.15	122.55	119.02	120.37	861,676
23 Nov 21	120.83000 +0.26	121.83	119.35	120.45	1,038,323
22 Nov 21	120.57000 -0.49	122.64	119.27	122.00	1,056,650
19 Nov 21	121.06000 +2.00	121.59	117.98	118.40	813,916
18 Nov 21	119.06000 +0.56	119.82	117.90	118.91	566,816
17 Nov 21	118.50000 -0.99	119.98	117.51	119.43	957,637
16 Nov 21	119.49000 +0.81	120.00	117.94	118.82	869,749
15 Nov 21	118.68000 +1.70	119.28	117.71	118.57	1,182,224
12 Nov 21	116.98000 +0.44	117.51	113.56	116.64	1,224,262
11 Nov 21	116.54000 +0.50	118.16	116.15	116.20	607,233
10 Nov 21	116.04000 -2.17	118.69	115.48	117.48	635,347
09 Nov 21	118.21000 -1.59	121.20	117.71	120.00	889,475
08 Nov 21	119.80000 +2.38	124.69	119.58	121.43	1,313,656
05 Nov 21	117.42000 +4.14	118.83	112.56	114.09	1,657,683
04 Nov 21	113.28000 -3.54	117.42	110.80	112.26	1,803,556
03 Nov 21	116.82000 -3.86	120.23	115.16	119.92	1,638,922
02 Nov 21	120.68000 -0.30	121.40	118.89	120.98	911,942
01 Nov 21	120.98000 -0.30	122.39	120.52	122.01	914,112
29 Oct 21	121.28000 -0.23	122.95	120.56	121.02	905,181
28 Oct 21	121.51000 +5.04	121.85	117.14	117.14	880,006
27 Oct 21	116.47000 -3.23	119.63	116.32	119.32	790,783
26 Oct 21	119.70000 -0.82	121.95	119.54	121.67	676,848
25 Oct 21	120.52000 +2.46	121.39	117.70	118.17	929,168
22 Oct 21	118.06000 +1.46	118.75	116.59	116.59	777,307
21 Oct 21	116.60000 +2.28	116.77	113.15	114.28	1,320,460
20 Oct 21	114.32000 +1.07	114.85	112.36	113.26	901,233
19 Oct 21	113.25000 +0.58	114.22	111.97	113.21	843,625
18 Oct 21	112.67000 +0.33	113.28	111.54	111.89	716,908
15 Oct 21	112.34000 -0.80	115.23	112.16	114.79	1,145,809
14 Oct 21	113.14000 +2.14	113.29	111.65	112.23	743,762
13 Oct 21	111.00000 -0.64	112.15	110.45	111.90	635,206
12 Oct 21	111.64000 +0.74	112.49	110.31	110.94	664,758
11 Oct 21	110.90000 -1.87	113.21	110.86	112.47	623,973
08 Oct 21	112.77000 -0.62	114.08	112.19	113.19	617,493
07 Oct 21	113.39000 +1.68	114.01	111.44	112.17	1,632,689
06 Oct 21	111.71000 -0.95	112.86	108.56	111.47	1,485,884
05 Oct 21	112.66000 -0.48	114.68	111.69	113.16	2,449,404
04 Oct 21	113.14000 -3.53	117.45	112.88	116.15	1,552,533
01 Oct 21	116.67000 +2.85	117.63	113.35	114.30	1,512,749
30 Sep 21	113.82000 -2.03	116.58	113.82	116.58	1,093,405
29 Sep 21	115.85000 +0.02	116.45	114.53	116.39	1,262,025
28 Sep 21	115.83000 -1.20	117.12	114.10	115.86	901,553
27 Sep 21	117.03000 -0.26	118.72	116.74	118.01	931,515
24 Sep 21	117.29000 -1.32	119.41	117.27	118.02	1,027,459
23 Sep 21	118.61000 +2.74	119.30	116.30	116.69	1,326,580
22 Sep 21	115.87000 +1.00	118.01	115.77	115.90	1,037,465
21 Sep 21	114.87000 -1.84	117.78	113.86	117.70	1,212,375
20 Sep 21	116.71000 -1.71	117.07	114.07	115.23	1,320,421
17 Sep 21	118.42000 +1.55	118.91	116.35	117.53	2,272,332
16 Sep 21	116.87000 -1.30	119.42	116.61	118.00	1,082,528
15 Sep 21	118.17000 +2.17	119.70	115.05	115.66	1,306,099
14 Sep 21	116.00000 +0.84	116.67	114.36	115.49	1,398,363
13 Sep 21	115.16000 -0.64	117.19	114.42	116.66	1,075,661
10 Sep 21	115.80000 +1.30	117.07	114.40	115.39	1,326,154
09 Sep 21	114.50000 -1.21	116.30	113.92	115.19	892,079
08 Sep 21	115.71000 +0.45	116.72	114.79	115.26	1,095,193
07 Sep 21	115.26000 -0.74	116.12	113.46	115.72	1,512,147
03 Sep 21	116.00000 +1.96	116.43	113.32	114.44	2,387,759
02 Sep 21	114.04000 +12.27	114.73	108.72	110.27	3,669,338
01 Sep 21	101.77000 -0.33	102.66	100.61	102.21	750,788
31 Aug 21	102.10000 -1.31	103.94	101.98	103.69	822,511
30 Aug 21	103.41000 +0.06	104.39	103.00	104.07	641,863
27 Aug 21	103.35000 +1.76	103.79	101.75	102.22	1,007,597
26 Aug 21	101.59000 -0.60	102.89	101.14	102.00	776,873
25 Aug 21	102.19000 +3.14	102.70	99.05	99.48	1,263,376
24 Aug 21	99.05000 +1.54	99.36	97.53	97.76	809,004
23 Aug 21	97.51000 +1.21	98.06	96.57	97.28	634,547
20 Aug 21	96.30000 +0.42	96.41	95.18	95.68	607,353
19 Aug 21	95.88000 -0.36	96.28	94.91	94.99	820,329
18 Aug 21	96.24000 +1.19	96.98	94.57	94.72	885,784
17 Aug 21	95.05000 -1.92	96.11	92.86	96.11	1,041,099
16 Aug 21	96.97000 -0.50	97.50	96.32	96.76	627,207
13 Aug 21	97.47000 -0.89	98.65	97.05	98.37	636,147
12 Aug 21	98.36000 +1.22	99.52	97.39	98.17	1,199,516
11 Aug 21	97.14000 +2.90	97.33	94.10	94.53	1,352,206
10 Aug 21	94.24000 +2.16	94.85	91.29	92.24	812,965
09 Aug 21	92.08000 -0.27	92.55	90.09	91.79	810,992
06 Aug 21	92.35000 -0.18	94.59	92.05	93.60	739,657
05 Aug 21	92.53000 +3.49	94.26	88.31	88.31	1,216,274
04 Aug 21	89.04000 -2.14	90.97	89.02	90.53	1,054,392
03 Aug 21	91.18000 +2.08	91.30	88.31	89.58	870,008
02 Aug 21	89.10000 -1.80	93.42	89.02	91.86	688,420
30 Jul 21	90.90000 -0.55	91.86	90.53	90.88	630,401
29 Jul 21	91.45000 +1.79	91.90	90.07	90.89	636,744
28 Jul 21	89.66000 +1.57	90.57	86.94	88.32	757,798
27 Jul 21	88.09000 -0.09	88.75	87.09	87.55	639,420
26 Jul 21	88.18000 -1.59	90.64	87.82	89.94	683,467
23 Jul 21	89.77000 +0.55	89.93	88.74	89.71	540,240
22 Jul 21	89.22000 -0.33	89.89	88.58	89.41	598,263
21 Jul 21	89.55000 +1.25	90.57	89.24	89.50	604,398
20 Jul 21	88.30000 +2.86	88.84	84.93	85.30	946,303
19 Jul 21	85.44000 -2.50	86.63	84.40	86.44	882,478
16 Jul 21	87.94000 -0.39	89.42	87.57	88.87	927,140
15 Jul 21	88.33000 -0.48	89.76	87.44	87.76	791,360
14 Jul 21	88.81000 -0.93	91.39	88.34	90.41	623,615
13 Jul 21	89.74000 -0.89	90.41	89.34	90.02	688,146
12 Jul 21	90.63000 +0.84	91.00	88.68	89.69	722,356
09 Jul 21	89.79000 +2.53	90.14	88.40	88.68	904,198
08 Jul 21	87.26000 -0.71	88.56	85.06	86.45	1,404,028
07 Jul 21	87.97000 -0.02	88.88	86.94	86.98	1,618,395
06 Jul 21	87.99000 -1.54	89.64	86.94	89.64	906,939
02 Jul 21	89.53000 -1.23	90.87	89.05	90.75	800,549
01 Jul 21	90.76000 +0.19	91.86	90.36	91.86	724,667
30 Jun 21	90.57000 -0.14	91.20	89.80	90.27	1,040,708
29 Jun 21	90.71000 -0.48	92.15	90.43	91.71	703,830
28 Jun 21	91.19000 -1.12	92.80	90.04	92.24	730,984
25 Jun 21	92.31000 +0.25	93.14	92.11	92.49	2,015,057
24 Jun 21	92.06000 +2.24	92.52	89.71	90.50	1,401,062
23 Jun 21	89.82000 +0.88	90.70	88.80	89.44	1,055,549
22 Jun 21	88.94000 +0.73	89.40	87.28	88.33	1,277,956
21 Jun 21	88.21000 +2.30	88.91	86.78	86.78	1,772,352
18 Jun 21	85.91000 -1.24	86.67	85.23	85.61	2,179,226
17 Jun 21	87.15000 -3.95	91.66	87.11	91.10	1,820,569
16 Jun 21	91.10000 -0.95	92.11	90.41	91.87	1,067,685
15 Jun 21	92.05000 +0.34	92.40	91.10	91.50	686,081
14 Jun 21	91.71000 -0.41	93.63	91.17	92.82	831,778
11 Jun 21	92.12000 +0.45	93.06	91.40	92.32	1,599,095
10 Jun 21	91.67000 -1.17	93.98	91.43	93.77	1,738,394
09 Jun 21	92.84000 -1.68	94.48	92.78	94.04	753,045
08 Jun 21	94.52000 +2.28	94.88	92.50	93.25	978,680
07 Jun 21	92.24000 -0.92	93.32	91.68	92.96	1,080,500
04 Jun 21	93.16000 -0.30	94.25	91.97	93.64	851,333
03 Jun 21	93.46000 -0.09	93.83	91.25	93.07	807,220
02 Jun 21	93.55000 -2.90	96.68	92.94	96.56	1,489,690
01 Jun 21	96.45000 +1.10	97.99	96.12	97.36	996,181
28 May 21	95.35000 -0.23	95.82	94.53	95.66	651,023
27 May 21	95.58000 +1.28	96.75	95.18	95.68	1,134,917
26 May 21	94.30000 +0.48	94.84	93.37	93.67	808,228
25 May 21	93.82000 +1.34	94.27	92.80	93.33	1,258,517
24 May 21	92.48000 -0.14	93.24	92.22	93.06	560,104
21 May 21	92.62000 +1.68	93.36	91.90	91.94	959,502
20 May 21	90.94000 -0.33	92.01	89.86	91.82	1,978,477
19 May 21	91.27000 -1.92	92.47	90.03	92.33	1,900,210
18 May 21	93.19000 -3.59	97.05	93.11	96.78	1,404,087
17 May 21	96.78000 -0.64	97.64	95.80	96.89	683,466
14 May 21	97.42000 +1.40	97.73	96.20	96.95	575,877
13 May 21	96.02000 +1.35	96.35	93.69	94.34	941,508
12 May 21	94.67000 -3.92	99.15	94.51	98.53	1,109,468
11 May 21	98.59000 -2.01	100.04	97.28	99.00	1,362,287
10 May 21	100.60000 +0.42	101.96	100.12	100.73	1,075,055
07 May 21	100.18000 +1.59	101.72	97.32	97.53	1,584,475
06 May 21	98.59000 +1.21	100.00	96.31	97.30	1,195,266
05 May 21	97.38000 -0.27	98.47	97.27	97.92	691,246
04 May 21	97.65000 +0.47	97.69	95.30	96.77	729,144
03 May 21	97.18000 +0.54	98.50	97.04	97.84	866,923
30 Apr 21	96.64000 -2.10	98.63	96.38	98.04	754,888
29 Apr 21	98.74000 +0.89	98.92	97.38	98.63	551,956
28 Apr 21	97.85000 -0.33	98.42	97.70	98.25	581,496
27 Apr 21	98.18000 +0.46	98.37	97.02	97.76	726,491
26 Apr 21	97.72000 +0.08	98.95	97.35	98.47	833,136
23 Apr 21	97.64000 +1.72	97.95	95.53	95.82	847,267
22 Apr 21	95.92000 +0.35	96.77	94.85	95.76	1,125,003
21 Apr 21	95.57000 +1.82	95.66	93.37	94.00	853,524
20 Apr 21	93.75000 -2.08	95.36	92.18	95.29	1,209,808
19 Apr 21	95.83000 +0.13	96.48	95.21	96.29	714,658
16 Apr 21	95.70000 +0.42	96.49	94.63	95.92	918,917
15 Apr 21	95.28000 +1.27	95.32	93.73	94.52	908,101
14 Apr 21	94.01000 -0.05	95.00	93.32	93.50	1,176,074
13 Apr 21	94.06000 +0.81	94.49	92.67	93.52	1,856,310
12 Apr 21	93.25000 -0.47	94.13	92.74	93.81	976,200
09 Apr 21	93.72000 +2.20	93.75	91.40	91.91	933,749
08 Apr 21	91.52000 +0.42	91.89	90.11	91.29	1,109,576
07 Apr 21	91.10000 -1.05	92.23	90.43	92.15	1,562,778
06 Apr 21	92.15000 +0.22	94.10	91.80	91.80	1,928,639
05 Apr 21	91.93000 +2.76	92.15	90.17	90.91	1,368,233
01 Apr 21	89.17000 +1.19	90.22	88.11	89.00	1,358,829
31 Mar 21	87.98000 +0.41	88.90	86.66	88.18	1,412,095
30 Mar 21	87.57000 +3.25	87.76	84.14	84.29	1,571,160
29 Mar 21	84.32000 -2.82	87.76	84.08	86.56	1,016,271
26 Mar 21	87.14000 +3.66	87.20	83.71	84.66	1,253,676
25 Mar 21	83.48000 +1.20	84.01	80.39	81.74	1,118,001
24 Mar 21	82.28000 -0.11	84.46	82.13	83.34	1,744,675
23 Mar 21	82.39000 -2.66	84.94	81.61	84.12	1,900,420
22 Mar 21	85.05000 -0.41	85.77	83.87	85.46	733,731
19 Mar 21	85.46000 -0.35	86.38	83.83	85.21	1,392,041
18 Mar 21	85.81000 -2.12	88.74	85.70	88.04	1,157,934
17 Mar 21	87.93000 +0.67	88.40	86.94	87.51	1,038,380
16 Mar 21	87.26000 -1.59	88.91	86.95	88.90	965,789
15 Mar 21	88.85000 +0.21	88.97	87.34	88.18	893,747
12 Mar 21	88.64000 +1.23	88.71	87.15	87.39	675,420
11 Mar 21	87.41000 +1.92	88.25	85.82	86.38	1,391,380
10 Mar 21	85.49000 +2.26	85.81	82.69	83.17	1,421,161
09 Mar 21	83.23000 -0.11	84.66	83.05	84.13	948,647
08 Mar 21	83.34000 +0.22	84.90	82.85	84.24	1,507,603
05 Mar 21	83.12000 +1.29	83.64	78.79	82.67	1,650,179
04 Mar 21	81.83000 -0.90	82.51	79.04	82.25	2,442,990
03 Mar 21	82.73000 -1.48	85.04	82.58	84.21	1,382,370
02 Mar 21	84.21000 -1.49	85.38	83.56	85.35	1,331,011
01 Mar 21	85.70000 +1.85	87.67	85.22	85.68	1,497,376
26 Feb 21	83.85000 -0.76	85.75	82.65	84.59	1,417,404
25 Feb 21	84.61000 +3.48	86.23	83.43	84.00	2,022,987
24 Feb 21	81.13000 +2.92	81.99	78.37	78.68	1,720,570
23 Feb 21	78.21000 +0.30	78.74	74.84	77.20	1,217,913
22 Feb 21	77.91000 +0.66	78.68	76.06	77.16	1,057,810
19 Feb 21	77.25000 +1.37	77.78	76.42	76.60	802,732
18 Feb 21	75.88000 -0.95	76.50	73.90	76.36	793,895
17 Feb 21	76.83000 -0.78	78.02	76.02	77.36	604,493
16 Feb 21	77.61000 -0.26	79.55	77.34	78.75	629,268
12 Feb 21	77.87000 +0.86	78.05	76.56	76.70	637,268
11 Feb 21	77.01000 +0.79	78.53	76.12	76.57	876,083
10 Feb 21	76.22000 -0.95	77.44	76.15	77.44	690,516
09 Feb 21	77.17000 +0.59	77.89	76.10	76.65	768,493
08 Feb 21	76.58000 +0.63	77.07	76.08	76.75	852,724
05 Feb 21	75.95000 +0.64	76.21	74.80	76.14	687,044
04 Feb 21	75.31000 +1.19	75.43	73.71	74.26	929,492
03 Feb 21	74.12000 -1.70	75.63	74.06	75.63	861,251
02 Feb 21	75.82000 +2.94	76.79	73.56	73.93	1,286,618
01 Feb 21	72.88000 +2.41	73.10	70.46	71.56	1,458,677
29 Jan 21	70.47000 -2.08	72.27	69.84	72.15	957,009
28 Jan 21	72.55000 +0.88	73.43	71.60	72.93	996,429
27 Jan 21	71.67000 -3.17	73.36	70.38	73.17	1,130,569
26 Jan 21	74.84000 -0.88	76.29	74.74	76.29	698,438
25 Jan 21	75.72000 -1.94	77.77	74.41	77.54	697,183
22 Jan 21	77.66000 -0.15	78.12	76.64	77.56	1,034,633
21 Jan 21	77.81000 -1.46	79.81	77.35	79.16	827,918
20 Jan 21	79.27000 +1.02	79.86	78.13	78.62	1,328,061
19 Jan 21	78.25000 +2.09	78.37	76.62	77.20	1,151,343
15 Jan 21	76.16000 -1.42	77.20	74.80	76.78	1,021,378
14 Jan 21	77.58000 +2.81	77.89	74.62	75.21	1,307,948
13 Jan 21	74.77000 -1.49	76.26	74.00	75.85	882,322
12 Jan 21	76.26000 +0.95	76.59	74.43	75.89	724,517
11 Jan 21	75.31000 -0.67	76.64	75.00	75.06	915,893
08 Jan 21	75.98000 -0.41	76.80	75.01	76.62	809,470
07 Jan 21	76.39000 +1.59	77.40	74.90	75.92	1,166,739
06 Jan 21	74.80000 +5.23	74.96	70.70	70.92	1,939,646
05 Jan 21	69.57000 +1.32	70.02	68.15	68.25	1,929,375
04 Jan 21	68.25000 -3.77	71.82	67.60	70.90	3,380,813
31 Dec 20	72.02000 +0.87	72.20	70.94	71.32	524,232
30 Dec 20	71.15000 +0.53	71.64	70.63	70.79	610,853
29 Dec 20	70.62000 -0.09	71.43	69.77	71.43	593,004
28 Dec 20	70.71000 -0.22	71.99	70.58	71.55	624,722
24 Dec 20	70.93000 +0.12	71.18	70.39	71.05	243,851
23 Dec 20	70.81000 +1.68	71.08	69.37	69.40	1,201,850
22 Dec 20	69.13000 +0.55	69.48	68.31	68.46	1,205,039
21 Dec 20	68.58000 +0.29	68.63	66.75	67.38	1,271,067
18 Dec 20	68.29000 -0.53	69.30	67.41	68.91	2,172,299
17 Dec 20	68.82000 +0.42	69.21	68.15	68.79	1,425,659
16 Dec 20	68.40000 -0.84	69.22	67.19	68.61	4,594,934
15 Dec 20	69.24000 +0.73	69.62	68.60	68.90	1,890,261
14 Dec 20	68.51000 -3.56	72.43	68.29	72.23	2,101,409
11 Dec 20	72.07000 -0.94	73.76	72.00	73.50	1,446,661
10 Dec 20	73.01000 -0.09	73.98	71.59	72.54	1,324,007
09 Dec 20	73.10000 +1.37	73.52	72.12	72.12	1,072,352
08 Dec 20	71.73000 +0.22	72.40	71.18	71.37	1,015,058
07 Dec 20	71.51000 +0.78	71.62	70.38	70.79	805,037
04 Dec 20	70.73000 +1.36	71.67	69.34	69.58	1,330,139
03 Dec 20	69.37000 +0.80	69.79	68.00	68.60	1,651,557
02 Dec 20	68.57000 -1.39	69.86	68.22	69.83	975,778
01 Dec 20	69.96000 +1.62	70.48	68.95	69.42	1,210,358
30 Nov 20	68.34000 -1.59	70.20	67.91	69.73	1,332,030
27 Nov 20	69.93000 +0.24	70.11	69.23	69.84	400,907
25 Nov 20	69.69000 -0.94	70.32	68.77	70.06	706,098
24 Nov 20	70.63000 +1.72	70.92	68.24	69.14	1,234,534
23 Nov 20	68.91000 +2.03	68.96	67.32	67.62	920,173
20 Nov 20	66.88000 -1.34	68.39	66.63	68.16	1,401,859
19 Nov 20	68.22000 +0.64	69.01	66.92	67.64	1,254,267
18 Nov 20	67.58000 +0.19	68.73	67.27	67.94	1,461,579
17 Nov 20	67.39000 -1.96	68.87	67.06	68.67	1,839,785
16 Nov 20	69.35000 +0.41	70.19	68.70	70.00	976,704
13 Nov 20	68.94000 +1.87	69.28	67.10	67.62	1,011,818
12 Nov 20	67.07000 -0.47	67.58	66.07	66.97	1,591,925
11 Nov 20	67.54000 +0.96	67.80	64.75	66.93	1,738,204
10 Nov 20	66.58000 +1.09	68.41	65.68	65.86	1,768,311
09 Nov 20	65.49000 +0.37	70.32	65.40	68.87	1,248,407
06 Nov 20	65.12000 +0.63	65.99	64.10	64.70	1,204,048
05 Nov 20	64.49000 +1.03	66.26	64.45	65.07	1,475,623
04 Nov 20	63.46000 -3.86	66.30	61.74	65.97	3,029,975
03 Nov 20	67.32000 +0.87	68.27	65.97	66.95	2,117,833
02 Nov 20	66.45000 +4.02	66.94	62.78	63.65	2,849,642
30 Oct 20	62.43000 -0.23	63.37	60.94	61.90	1,272,611
29 Oct 20	62.66000 +1.78	64.25	59.60	59.87	1,832,516
28 Oct 20	60.88000 +0.11	61.31	58.93	59.31	2,227,280
27 Oct 20	60.77000 -0.37	61.98	60.31	61.63	916,867
26 Oct 20	61.14000 -1.13	61.51	60.35	61.36	1,415,723
23 Oct 20	62.27000 +1.15	62.47	61.10	61.60	1,072,246
22 Oct 20	61.12000 -0.45	62.28	60.96	61.70	1,146,914
21 Oct 20	61.57000 -1.47	63.57	61.45	62.26	1,651,835
20 Oct 20	63.04000 +1.15	64.14	61.85	62.04	889,385
19 Oct 20	61.89000 -0.09	63.89	61.17	62.35	1,364,371
16 Oct 20	61.98000 -0.07	62.53	61.72	62.10	1,922,254
15 Oct 20	62.05000 +1.23	62.40	59.75	59.84	1,197,038
14 Oct 20	60.82000 +0.45	61.34	59.67	60.68	1,554,256
13 Oct 20	60.37000 -0.97	60.97	60.23	60.74	813,836
12 Oct 20	61.34000 +2.11	61.68	59.77	60.00	1,679,668
09 Oct 20	59.23000 +0.23	59.36	58.18	59.20	1,244,674
08 Oct 20	59.00000 +0.64	59.25	57.81	58.56	1,217,882
07 Oct 20	58.36000 +1.62	58.89	57.30	57.33	959,225
06 Oct 20	56.74000 -0.16	57.79	56.24	57.08	1,535,678
05 Oct 20	56.90000 +1.70	57.66	55.55	55.55	1,727,515
02 Oct 20	55.20000 +1.64	55.83	52.65	52.73	1,516,116
01 Oct 20	53.56000 +0.70	53.97	52.61	53.42	1,831,331
30 Sep 20	52.86000 +0.12	54.12	52.39	52.70	1,739,835
29 Sep 20	52.74000 -0.15	53.32	52.45	52.61	924,403
28 Sep 20	52.89000 +1.18	53.10	51.92	52.49	944,579
25 Sep 20	51.71000 +0.29	51.97	50.59	51.01	707,956
24 Sep 20	51.42000 +0.13	52.01	50.08	51.03	983,979
23 Sep 20	51.29000 +1.21	52.66	50.55	51.14	1,756,747
22 Sep 20	50.08000 +0.86	50.39	49.13	49.17	1,206,356
21 Sep 20	49.22000 -2.68	50.85	48.53	50.85	1,791,230
18 Sep 20	51.90000 -0.68	53.10	51.65	52.43	1,902,067
17 Sep 20	52.58000 +0.05	53.36	51.37	51.81	1,173,303
16 Sep 20	52.53000 +0.54	52.99	51.98	52.35	1,098,906
15 Sep 20	51.99000 -0.27	52.46	51.53	52.35	1,016,189
14 Sep 20	52.26000 +0.70	52.37	51.13	52.08	1,039,196
11 Sep 20	51.56000 +0.40	52.35	51.28	51.58	804,527
10 Sep 20	51.16000 -1.07	52.51	50.85	52.49	833,318
09 Sep 20	52.23000 +0.87	52.94	51.76	52.03	980,037
08 Sep 20	51.36000 -0.62	52.06	50.53	51.27	1,122,443
04 Sep 20	51.98000 +0.48	52.84	51.35	52.21	1,042,757
03 Sep 20	51.50000 -1.84	53.36	51.04	53.24	1,319,357
02 Sep 20	53.34000 +0.77	53.61	52.10	52.68	1,092,996
01 Sep 20	52.57000 +1.32	52.87	50.77	51.19	1,197,042
31 Aug 20	51.25000 -0.14	51.79	50.48	51.08	907,479
28 Aug 20	51.39000 +0.39	51.41	50.76	51.16	588,649
27 Aug 20	51.00000 -0.43	51.81	50.94	51.38	984,936
26 Aug 20	51.43000 +0.29	51.70	50.59	51.14	787,334
25 Aug 20	51.14000 +0.24	51.45	50.48	51.24	836,201
24 Aug 20	50.90000 +1.32	50.96	49.91	49.97	985,715
21 Aug 20	49.58000 -0.19	50.25	49.46	49.68	879,831
20 Aug 20	49.77000 -0.08	50.30	48.92	49.27	989,362
19 Aug 20	49.85000 -0.49	50.56	49.69	50.27	1,188,587
18 Aug 20	50.34000 -0.45	50.94	49.44	50.73	1,491,806
17 Aug 20	50.79000 +1.34	51.14	49.70	49.78	2,138,648
14 Aug 20	49.45000 +0.18	49.62	48.87	48.96	1,002,229
13 Aug 20	49.27000 -0.21	50.10	48.92	49.04	1,216,784
12 Aug 20	49.48000 -0.38	50.93	48.82	50.50	1,824,038
11 Aug 20	49.86000 +1.66	50.44	48.86	48.91	2,529,090
10 Aug 20	48.20000 +1.84	48.27	46.35	46.37	1,375,039
07 Aug 20	46.36000 +0.93	46.38	44.89	45.65	1,656,092
06 Aug 20	45.43000 +2.65	47.63	43.40	44.00	2,778,660
05 Aug 20	42.78000 +1.25	42.98	41.76	41.83	1,277,364
04 Aug 20	41.53000 +0.33	41.74	41.10	41.11	826,021
03 Aug 20	41.20000 +1.23	41.48	40.14	40.29	804,332
31 Jul 20	39.97000 -0.15	40.32	39.20	39.97	884,260
30 Jul 20	40.12000 -1.03	40.60	39.92	40.59	640,203
29 Jul 20	41.15000 +1.18	41.25	40.11	40.16	870,926
28 Jul 20	39.97000 -1.11	41.11	39.95	41.04	1,005,998
27 Jul 20	41.08000 +0.40	41.15	40.07	40.56	729,578
24 Jul 20	40.68000 -0.44	41.34	40.54	41.34	607,195
23 Jul 20	41.12000 +0.20	41.61	40.76	40.79	815,293
22 Jul 20	40.92000 +0.28	41.10	40.35	40.35	611,322
21 Jul 20	40.64000 +0.50	41.05	40.48	40.52	744,961
20 Jul 20	40.14000 -0.40	40.76	40.12	40.20	1,477,055
17 Jul 20	40.54000 +0.51	41.02	40.20	40.20	1,009,485
16 Jul 20	40.03000 +0.01	40.57	39.50	40.07	768,874
15 Jul 20	40.02000 +1.69	40.29	38.73	38.91	1,318,398
14 Jul 20	38.33000 +1.02	38.37	37.04	37.17	731,451
13 Jul 20	37.31000 +0.51	38.15	36.84	37.13	889,533
10 Jul 20	36.80000 +0.64	36.92	35.98	35.98	769,485
09 Jul 20	36.16000 -1.19	37.50	35.89	37.21	1,241,120
08 Jul 20	37.35000 -1.14	38.60	36.62	38.37	1,295,783
07 Jul 20	38.49000 -0.51	39.11	38.29	38.69	1,930,530
06 Jul 20	39.00000 +0.13	39.47	38.77	39.16	1,025,021
02 Jul 20	38.87000 +0.53	39.72	38.79	39.20	1,032,130
01 Jul 20	38.34000 -0.89	39.57	38.29	39.38	950,270
30 Jun 20	39.23000 +0.11	39.34	38.75	38.99	1,176,811
29 Jun 20	39.12000 +0.48	39.36	38.81	39.05	872,858
26 Jun 20	38.64000 -0.31	38.83	38.03	38.71	1,705,978
25 Jun 20	38.95000 +0.99	38.98	37.43	37.66	1,137,025
24 Jun 20	37.96000 -1.55	39.17	37.96	38.98	1,017,451
23 Jun 20	39.51000 +0.28	40.83	39.46	40.00	1,410,702
22 Jun 20	39.23000 +0.52	39.33	37.85	38.31	1,506,630
19 Jun 20	38.71000 +0.35	39.28	38.25	39.11	2,001,559
18 Jun 20	38.36000 -0.56	38.99	38.29	38.50	765,594
17 Jun 20	38.92000 +0.16	39.68	38.74	39.07	1,575,126
16 Jun 20	38.76000 +0.70	40.50	38.50	39.96	1,539,393
15 Jun 20	38.06000 +1.01	38.35	35.36	35.73	1,487,863
12 Jun 20	37.05000 +0.26	38.43	35.98	38.31	1,332,889
11 Jun 20	36.79000 -2.88	38.63	36.73	38.28	1,417,948
10 Jun 20	39.67000 -1.86	41.49	39.62	41.49	1,714,793
09 Jun 20	41.53000 -1.78	42.45	41.47	42.40	962,306
08 Jun 20	43.31000 +0.92	43.51	42.69	42.77	1,286,235
05 Jun 20	42.39000 +1.37	42.99	41.99	41.99	1,957,626
04 Jun 20	41.02000 +0.63	41.02	39.74	40.09	1,587,790
03 Jun 20	40.39000 +0.79	40.84	39.92	40.00	1,881,220
02 Jun 20	39.60000 +1.67	39.72	38.30	38.36	2,925,673
01 Jun 20	37.93000 +1.00	38.12	36.77	36.98	2,369,079
29 May 20	36.93000 +0.32	37.13	35.88	36.16	1,344,010
28 May 20	36.61000 -0.67	37.99	36.54	37.95	1,146,625
27 May 20	37.28000 +1.00	37.69	36.51	37.17	1,684,157
26 May 20	36.28000 +2.03	36.48	35.25	35.39	1,142,642
22 May 20	34.25000 +0.40	34.28	33.82	33.82	1,034,099
21 May 20	33.85000 +0.31	34.06	33.32	33.50	1,399,975
20 May 20	33.54000 +0.54	33.97	33.31	33.62	1,324,000
19 May 20	33.00000 -0.39	33.81	32.63	33.17	1,195,662
18 May 20	33.39000 +2.05	33.67	32.41	32.74	1,341,181
15 May 20	31.34000 +0.43	31.56	30.32	30.57	1,192,267
14 May 20	30.91000 +0.58	30.96	28.71	29.70	1,642,499
13 May 20	30.33000 -1.58	31.83	29.92	31.56	2,306,615
12 May 20	31.91000 -1.06	33.51	31.83	33.09	1,361,696
11 May 20	32.97000 -1.39	34.13	32.96	33.99	1,533,364
08 May 20	34.36000 +1.15	34.50	33.63	33.66	1,381,336
07 May 20	33.21000 -0.70	35.78	33.03	34.39	2,025,516
06 May 20	33.91000 -1.06	35.36	33.87	35.08	1,049,554
05 May 20	34.97000 +0.24	35.78	34.90	35.23	1,096,698
04 May 20	34.73000 -0.24	34.75	33.85	34.50	969,445
01 May 20	34.97000 -1.39	36.07	34.54	35.73	953,887
30 Apr 20	36.36000 -0.17	36.53	35.60	36.11	2,081,615
29 Apr 20	36.53000 -0.59	38.15	36.44	38.00	1,839,581
28 Apr 20	37.12000 +2.16	37.20	35.87	35.94	1,813,442
27 Apr 20	34.96000 +0.98	35.14	33.85	34.06	1,780,055
24 Apr 20	33.98000 +0.61	34.12	33.34	33.68	1,269,262
23 Apr 20	33.37000 +0.28	34.23	33.24	33.53	1,401,244
22 Apr 20	33.09000 +0.65	33.41	32.60	33.29	748,339
21 Apr 20	32.44000 -1.20	34.01	32.41	33.45	1,583,085
20 Apr 20	33.64000 -1.27	34.69	33.40	34.00	1,831,712
17 Apr 20	34.91000 +2.26	34.97	33.34	33.40	2,188,364
16 Apr 20	32.65000 +0.10	32.80	31.65	32.53	1,727,274
15 Apr 20	32.55000 -1.15	33.04	32.12	32.56	1,407,618
14 Apr 20	33.70000 +1.38	34.14	32.69	33.18	1,485,494
13 Apr 20	32.32000 -1.23	33.45	32.08	33.43	1,290,301
09 Apr 20	33.55000 -0.25	34.97	32.74	34.18	2,087,947
08 Apr 20	33.80000 +1.22	34.17	32.66	33.05	1,100,301
07 Apr 20	32.58000 -0.55	34.32	32.49	34.01	1,373,791
06 Apr 20	33.13000 +2.57	33.31	31.68	31.68	1,177,534
03 Apr 20	30.56000 -0.26	31.00	29.86	30.86	1,428,112
02 Apr 20	30.82000 +0.03	32.21	30.31	30.76	1,893,701
01 Apr 20	30.79000 -0.94	30.97	29.52	30.28	1,676,644
31 Mar 20	31.73000 +1.22	32.26	30.03	30.43	1,867,078
30 Mar 20	30.51000 +0.67	30.89	28.73	29.86	1,214,916
27 Mar 20	29.84000 -1.65	30.51	29.16	30.17	1,906,725
26 Mar 20	31.49000 +1.08	32.33	30.41	30.85	1,978,158
25 Mar 20	30.41000 +2.81	31.37	27.33	27.61	2,697,648
24 Mar 20	27.60000 +3.80	27.80	24.77	24.80	1,803,417
23 Mar 20	23.80000 -1.33	25.92	23.77	25.08	2,913,054
20 Mar 20	25.13000 -1.85	27.57	25.04	27.42	2,707,968
19 Mar 20	26.98000 -0.18	29.14	26.41	27.04	1,952,801
18 Mar 20	27.16000 -2.70	28.61	26.30	27.98	2,773,790
17 Mar 20	29.86000 +0.71	31.19	29.00	29.65	2,810,588
16 Mar 20	29.15000 -3.30	30.90	28.56	29.12	2,383,600
13 Mar 20	32.45000 +2.84	32.45	29.87	31.08	2,854,256
12 Mar 20	29.61000 -2.93	31.16	28.95	30.44	3,349,419
11 Mar 20	32.54000 -1.60	33.26	31.79	33.06	2,506,264
10 Mar 20	34.14000 +0.92	34.29	32.22	34.12	2,691,547
09 Mar 20	33.22000 -5.02	35.41	33.16	35.29	2,935,217
06 Mar 20	38.24000 -0.88	38.58	37.53	37.82	3,797,272
05 Mar 20	39.12000 -1.12	39.77	38.91	39.38	2,181,176
04 Mar 20	40.24000 +1.68	40.29	38.98	39.14	2,348,991
03 Mar 20	38.56000 -0.27	39.87	38.02	38.91	2,239,029
02 Mar 20	38.83000 +0.70	39.04	37.10	37.73	3,123,367
28 Feb 20	38.13000 -1.29	39.42	37.40	38.59	3,661,136
27 Feb 20	39.42000 +2.34	40.09	37.65	38.33	4,043,936
26 Feb 20	37.08000 -0.88	38.50	36.88	38.18	1,915,499
25 Feb 20	37.96000 -1.47	39.58	37.94	39.58	1,754,652
24 Feb 20	39.43000 -0.59	39.76	38.24	39.03	2,300,405
21 Feb 20	40.02000 +0.60	40.09	39.06	39.13	1,075,336
20 Feb 20	39.42000 -0.08	39.73	39.21	39.44	1,218,896
19 Feb 20	39.50000 -0.65	40.28	39.40	40.27	986,195
18 Feb 20	40.15000 -0.35	40.65	39.83	40.26	1,231,468
14 Feb 20	40.50000 -0.30	40.90	40.19	40.88	1,088,982
13 Feb 20	40.80000 +0.03	40.89	40.39	40.49	1,122,535
12 Feb 20	40.77000 +0.59	41.13	40.12	40.39	1,549,487
11 Feb 20	40.18000 +0.82	40.44	39.51	39.65	866,677
10 Feb 20	39.36000 +0.47	39.44	38.69	38.75	953,830
07 Feb 20	38.89000 -0.22	39.23	38.35	38.84	1,063,771
06 Feb 20	39.11000 -1.25	40.48	39.08	40.48	1,335,229
05 Feb 20	40.36000 +0.95	40.58	39.79	40.01	1,060,263
04 Feb 20	39.41000 -0.06	40.30	39.40	40.10	789,163
03 Feb 20	39.47000 +0.32	39.89	39.18	39.39	1,429,683
31 Jan 20	39.15000 -0.79	39.95	38.99	39.61	1,156,688
30 Jan 20	39.94000 -0.23	40.04	39.39	39.75	991,391
29 Jan 20	40.17000 +0.02	40.44	40.07	40.17	1,065,594
28 Jan 20	40.15000 +0.61	40.23	39.25	39.68	1,058,261
27 Jan 20	39.54000 -0.83	39.96	39.35	39.58	799,615
24 Jan 20	40.37000 -0.74	41.21	40.19	41.12	583,609
23 Jan 20	41.11000 +0.02	41.25	40.36	40.88	716,635
22 Jan 20	41.09000 -0.13	41.56	40.99	41.47	757,249
21 Jan 20	41.22000 -0.04	41.41	40.67	41.06	1,523,533
17 Jan 20	41.26000 +0.33	41.40	41.01	41.09	881,595
16 Jan 20	40.93000 +0.69	40.95	40.54	40.54	712,096
15 Jan 20	40.24000 -0.36	40.62	39.94	40.20	1,752,195
14 Jan 20	40.60000 -0.44	41.07	40.49	41.00	1,070,822
13 Jan 20	41.04000 -0.03	41.28	40.50	41.10	759,701
10 Jan 20	41.07000 -0.25	41.52	40.86	41.20	912,691
09 Jan 20	41.32000 +0.72	41.33	40.35	40.72	1,257,664
08 Jan 20	40.60000 -0.08	40.79	40.35	40.67	970,035
07 Jan 20	40.68000 -0.19	41.22	40.30	41.07	1,731,574
06 Jan 20	40.87000 +0.01	40.90	40.38	40.57	1,631,035
03 Jan 20	40.86000 -0.23	40.95	40.52	40.58	1,506,838
02 Jan 20	41.09000 +0.38	41.19	40.52	41.07	1,030,722
31 Dec 19	40.71000 -0.17	40.96	40.64	40.81	1,034,265
30 Dec 19	40.88000 +0.06	41.10	40.72	40.73	556,734
27 Dec 19	40.82000 -0.42	41.28	40.70	41.27	995,205
26 Dec 19	41.24000 +0.21	41.28	40.92	41.20	1,252,753
24 Dec 19	41.03000 -0.24	41.69	41.02	41.59	632,863
23 Dec 19	41.27000 +0.00	41.50	40.82	41.38	1,013,519
20 Dec 19	41.27000 +0.47	41.43	40.52	40.90	3,975,060
19 Dec 19	40.80000 +0.09	40.86	40.43	40.65	1,528,160
18 Dec 19	40.71000 -0.55	41.36	40.69	41.29	688,858
17 Dec 19	41.26000 +0.59	41.29	40.55	40.63	1,295,137
16 Dec 19	40.67000 -0.39	41.54	40.65	41.36	1,256,848
13 Dec 19	41.06000 -0.49	41.70	40.89	41.63	1,614,342
12 Dec 19	41.55000 +1.37	41.60	40.46	40.73	2,010,708
11 Dec 19	40.18000 +0.27	40.32	39.91	40.04	765,259
10 Dec 19	39.91000 -0.58	40.59	39.39	40.59	1,941,495
09 Dec 19	40.49000 -0.01	40.76	40.37	40.46	1,222,342
06 Dec 19	40.50000 +0.08	40.95	40.31	40.79	1,479,459
05 Dec 19	40.42000 +0.18	40.88	40.35	40.56	1,144,036
04 Dec 19	40.24000 -0.40	41.20	40.04	40.85	1,380,085
03 Dec 19	40.64000 -0.72	41.00	40.16	40.76	892,338
02 Dec 19	41.36000 -0.28	41.88	41.28	41.65	1,595,572
29 Nov 19	41.64000 -0.43	42.05	41.45	42.05	376,600
27 Nov 19	42.07000 +0.40	42.16	41.67	41.75	678,729
26 Nov 19	41.67000 -0.48	42.25	41.53	42.20	1,021,670
25 Nov 19	42.15000 +0.28	42.42	41.65	41.92	1,097,713
22 Nov 19	41.87000 +0.14	42.06	41.70	41.95	797,828
21 Nov 19	41.73000 -0.53	42.45	41.57	42.41	1,128,875
20 Nov 19	42.26000 +0.26	42.43	41.67	41.67	2,443,792
19 Nov 19	42.00000 -0.06	42.27	41.72	42.18	822,207
18 Nov 19	42.06000 -0.36	42.25	41.38	42.22	773,777
15 Nov 19	42.42000 +0.42	42.71	42.25	42.34	1,151,571
14 Nov 19	42.00000 -0.17	42.26	41.82	42.07	850,905
13 Nov 19	42.17000 -0.48	42.39	41.99	42.34	963,139
12 Nov 19	42.65000 -0.19	42.91	42.45	42.77	935,847
11 Nov 19	42.84000 -0.09	43.05	42.50	42.57	611,905
08 Nov 19	42.93000 -0.21	43.08	42.67	43.01	769,373
07 Nov 19	43.14000 -0.19	44.03	42.95	43.74	1,607,899
06 Nov 19	43.33000 -0.42	43.87	43.14	43.77	1,717,292
05 Nov 19	43.75000 +0.01	44.09	43.48	44.00	1,509,867
04 Nov 19	43.74000 +0.66	43.92	43.31	43.45	2,609,527
01 Nov 19	43.08000 +1.03	43.17	41.78	42.00	3,109,061
31 Oct 19	42.05000 +0.07	42.94	41.44	42.42	2,310,135
30 Oct 19	41.98000 +0.13	42.29	41.52	41.94	1,754,051
29 Oct 19	41.85000 -0.23	42.62	41.70	41.78	2,368,339
28 Oct 19	42.08000 +0.64	42.20	41.70	41.70	1,947,828
25 Oct 19	41.44000 +0.24	41.54	40.95	41.20	1,147,976
24 Oct 19	41.20000 -0.05	41.32	40.66	41.10	781,606
23 Oct 19	41.25000 +0.39	41.47	40.60	40.90	1,036,632
22 Oct 19	40.86000 +0.32	41.08	39.96	40.43	1,028,344
21 Oct 19	40.54000 +0.32	41.00	40.30	40.48	999,205
18 Oct 19	40.22000 +0.92	40.33	39.21	39.45	2,185,160
17 Oct 19	39.30000 +0.16	39.52	39.12	39.37	1,133,788
16 Oct 19	39.14000 -0.14	39.50	38.95	38.98	1,502,629
15 Oct 19	39.28000 +0.45	39.33	38.79	38.95	903,200
14 Oct 19	38.83000 +0.01	38.94	38.36	38.71	619,584
11 Oct 19	38.82000 +0.98	39.55	38.47	38.47	1,799,212
10 Oct 19	37.84000 +0.56	38.39	37.12	37.41	697,104
09 Oct 19	37.28000 +0.21	37.65	37.06	37.43	904,234
08 Oct 19	37.07000 -0.26	37.66	36.56	36.90	2,584,805
07 Oct 19	37.33000 +0.23	37.62	36.78	36.94	1,449,768
04 Oct 19	37.10000 +0.51	37.16	36.54	36.58	664,081
03 Oct 19	36.59000 +0.19	36.61	35.56	36.14	1,033,614
02 Oct 19	36.40000 -0.15	36.60	35.86	36.18	1,315,298
01 Oct 19	36.55000 -1.25	38.18	36.50	38.03	1,254,676
30 Sep 19	37.80000 +0.03	38.00	37.30	37.63	1,249,293
27 Sep 19	37.77000 +0.15	38.36	37.48	38.00	2,470,679
26 Sep 19	37.62000 -0.13	37.72	37.22	37.71	1,599,656
25 Sep 19	37.75000 +0.22	38.00	37.26	37.43	1,192,046
24 Sep 19	37.53000 -0.59	38.22	37.28	38.04	940,063
23 Sep 19	38.12000 +0.53	38.32	37.35	37.50	977,918
20 Sep 19	37.59000 -0.29	38.09	37.26	37.94	1,377,848
19 Sep 19	37.88000 -0.52	38.48	37.77	38.40	675,870
18 Sep 19	38.40000 +0.18	38.44	37.65	38.08	999,996
17 Sep 19	38.22000 -0.70	38.60	38.01	38.43	748,649
16 Sep 19	38.92000 +0.81	39.00	38.08	38.22	1,238,656
13 Sep 19	38.11000 +0.08	38.81	37.98	38.16	1,522,507
12 Sep 19	38.03000 -0.08	38.16	37.31	38.00	1,510,288
11 Sep 19	38.11000 -0.16	38.60	37.13	38.27	2,696,898
10 Sep 19	38.27000 +2.80	38.27	36.41	36.43	2,330,833
09 Sep 19	35.47000 +1.25	35.60	34.39	34.50	1,343,661
06 Sep 19	34.22000 -0.13	34.56	34.16	34.42	696,401
05 Sep 19	34.35000 +0.73	34.86	33.87	34.04	961,601
04 Sep 19	33.62000 +0.73	33.83	33.05	33.29	1,180,063
03 Sep 19	32.89000 -1.01	33.47	32.74	33.47	873,611
30 Aug 19	33.90000 +0.37	34.14	33.78	33.80	1,189,274
29 Aug 19	33.53000 +0.56	33.76	33.20	33.31	1,103,951
28 Aug 19	32.97000 +0.31	33.05	32.21	32.55	886,799
27 Aug 19	32.66000 -0.55	33.51	32.50	33.41	1,100,691
26 Aug 19	33.21000 -0.20	33.87	32.96	33.75	1,534,570
23 Aug 19	33.41000 -0.07	33.98	32.94	33.39	2,167,684
22 Aug 19	33.48000 +0.05	33.82	33.24	33.44	1,051,811
21 Aug 19	33.43000 +0.16	33.85	33.34	33.63	1,137,848
20 Aug 19	33.27000 -0.28	33.41	33.02	33.41	755,643
19 Aug 19	33.55000 +0.38	33.90	33.42	33.66	1,078,039
16 Aug 19	33.17000 +0.71	33.30	32.73	32.90	1,281,799
15 Aug 19	32.46000 +0.05	32.62	32.11	32.58	1,372,188
14 Aug 19	32.41000 -1.24	33.12	32.15	33.00	1,024,199
13 Aug 19	33.65000 +0.39	34.39	33.03	33.18	1,670,257
12 Aug 19	33.26000 -1.05	34.08	33.19	34.04	2,399,037
09 Aug 19	34.31000 +0.65	34.75	33.57	33.76	2,068,683
08 Aug 19	33.66000 +0.79	33.73	32.92	33.02	1,641,467
07 Aug 19	32.87000 -0.20	32.97	32.14	32.58	1,318,682
06 Aug 19	33.07000 +0.41	33.46	32.31	32.86	1,749,980
05 Aug 19	32.66000 -0.85	33.09	32.41	32.88	2,205,731
02 Aug 19	33.51000 -2.00	35.18	33.23	35.18	3,916,432
01 Aug 19	35.51000 -1.91	36.66	34.44	36.66	3,803,598
31 Jul 19	37.42000 -0.60	38.25	37.33	38.00	1,876,194
30 Jul 19	38.02000 +0.11	38.12	37.27	37.63	1,605,353
29 Jul 19	37.91000 +0.11	37.98	37.62	37.82	715,588
26 Jul 19	37.80000 +0.16	37.97	37.37	37.64	913,415
25 Jul 19	37.64000 -0.67	38.50	37.54	38.40	756,797
24 Jul 19	38.31000 +0.60	38.35	37.55	37.59	780,230
23 Jul 19	37.71000 +0.34	37.77	37.29	37.55	1,252,284
22 Jul 19	37.37000 -0.47	38.04	37.28	37.90	662,885
19 Jul 19	37.84000 -0.10	38.27	37.82	38.10	508,832
18 Jul 19	37.94000 +0.03	38.14	37.72	37.91	863,860
17 Jul 19	37.91000 -0.17	38.19	37.80	38.02	1,166,199
16 Jul 19	38.08000 +0.15	38.36	37.84	37.98	1,020,099
15 Jul 19	37.93000 -0.25	38.36	37.81	38.22	467,159
12 Jul 19	38.18000 +0.75	38.33	37.59	37.59	843,925
11 Jul 19	37.43000 -0.14	37.66	37.03	37.66	1,050,247
10 Jul 19	37.57000 -0.60	38.33	37.51	38.25	799,182
09 Jul 19	38.17000 -0.16	38.27	37.90	38.05	749,877
08 Jul 19	38.33000 -0.25	38.73	38.16	38.42	745,199
05 Jul 19	38.58000 -0.31	38.70	38.24	38.60	680,579
03 Jul 19	38.89000 +0.04	38.95	38.62	38.95	394,165
02 Jul 19	38.85000 -0.23	39.24	38.66	38.97	1,000,991
01 Jul 19	39.08000 +0.89	39.08	38.46	38.76	2,077,816
28 Jun 19	38.19000 +0.20	38.36	37.90	38.06	2,099,348
27 Jun 19	37.99000 +0.26	38.11	37.54	37.80	1,889,596
26 Jun 19	37.73000 -0.27	38.21	37.64	38.14	1,306,009
25 Jun 19	38.00000 -0.20	38.40	37.92	38.30	998,189
24 Jun 19	38.20000 -0.46	38.86	38.07	38.73	887,119
21 Jun 19	38.66000 -0.60	39.24	38.61	39.24	1,454,468
20 Jun 19	39.26000 +0.52	39.60	39.01	39.19	1,282,193
19 Jun 19	38.74000 +0.32	38.87	38.36	38.56	1,168,857
18 Jun 19	38.42000 +0.90	38.59	37.68	37.68	1,224,220
17 Jun 19	37.52000 -0.26	37.97	37.45	37.97	911,404
14 Jun 19	37.78000 -0.17	37.91	37.42	37.88	1,137,566
13 Jun 19	37.95000 +0.67	38.05	37.48	37.51	1,369,589
12 Jun 19	37.28000 +0.04	37.37	36.88	37.08	1,194,624
11 Jun 19	37.24000 +0.05	37.50	37.06	37.49	1,395,077
10 Jun 19	37.19000 -0.11	37.65	37.14	37.51	1,485,020
07 Jun 19	37.30000 +0.41	37.45	36.92	37.00	1,069,611
06 Jun 19	36.89000 -0.46	37.46	36.76	37.30	1,139,552
05 Jun 19	37.35000 +0.22	37.48	36.76	37.37	1,873,014
04 Jun 19	37.13000 +1.73	37.15	35.77	35.77	3,078,287
03 Jun 19	35.40000 +0.64	35.48	34.73	34.89	1,737,654
31 May 19	34.76000 -0.61	34.98	34.65	34.91	971,941
30 May 19	35.37000 +0.14	35.85	35.16	35.19	1,150,046
29 May 19	35.23000 +0.13	35.33	34.74	34.87	1,211,570
28 May 19	35.10000 -0.04	35.52	35.05	35.30	1,079,271
24 May 19	35.14000 +0.29	35.31	34.93	35.04	1,194,473
23 May 19	34.85000 +0.01	34.91	34.28	34.44	2,023,556
22 May 19	34.84000 -0.48	35.31	34.82	35.12	780,582
21 May 19	35.32000 +0.59	35.55	35.03	35.12	1,133,616
20 May 19	34.73000 -0.36	35.11	34.59	34.92	1,723,198
17 May 19	35.09000 -0.71	35.64	34.97	35.46	2,141,479
16 May 19	35.80000 +0.13	36.11	35.64	35.75	2,191,566
15 May 19	35.67000 -0.05	35.79	35.07	35.36	2,268,112
14 May 19	35.72000 +0.32	36.05	35.48	35.48	1,161,865
13 May 19	35.40000 -2.05	36.74	35.18	36.66	2,321,817
10 May 19	37.45000 -0.06	37.61	36.80	37.29	925,661
09 May 19	37.51000 -0.29	37.77	37.24	37.57	1,574,632
08 May 19	37.80000 -0.17	38.15	37.56	37.89	2,104,204
07 May 19	37.97000 -0.75	38.41	37.57	38.27	1,527,532
06 May 19	38.72000 -0.06	38.83	38.05	38.10	1,392,170
03 May 19	38.78000 -0.97	40.07	38.22	39.97	1,923,511
02 May 19	39.75000 -0.66	40.81	39.18	40.50	1,718,079
01 May 19	40.41000 -0.19	41.00	40.38	40.83	1,045,791
30 Apr 19	40.60000 +0.07	40.78	40.22	40.60	1,118,278
29 Apr 19	40.53000 -0.03	40.74	40.35	40.65	553,597
26 Apr 19	40.56000 +0.40	40.61	39.97	40.27	776,205
25 Apr 19	40.16000 -0.32	40.50	39.78	40.50	1,130,240
24 Apr 19	40.48000 -0.03	40.73	40.38	40.47	1,247,033
23 Apr 19	40.51000 +0.69	40.53	39.75	39.81	1,058,880
22 Apr 19	39.82000 -0.19	40.10	39.67	39.88	918,929
18 Apr 19	40.01000 -0.08	40.38	39.88	40.06	1,241,777
17 Apr 19	40.09000 -0.06	40.45	40.06	40.42	1,412,776
16 Apr 19	40.15000 -0.09	40.29	39.98	40.05	1,511,515
15 Apr 19	40.24000 -0.15	40.43	39.55	39.96	1,158,266
12 Apr 19	40.39000 +0.70	40.47	39.86	39.90	977,674
11 Apr 19	39.69000 +0.37	39.76	39.19	39.39	814,228
10 Apr 19	39.32000 +0.33	39.42	38.70	39.07	1,724,000
09 Apr 19	38.99000 -0.98	39.73	38.98	39.68	2,284,941
08 Apr 19	39.97000 +0.46	39.98	39.26	39.35	1,985,599
05 Apr 19	39.51000 +0.40	39.74	39.08	39.17	1,384,068
04 Apr 19	39.11000 +0.36	39.17	38.72	38.73	935,226
03 Apr 19	38.75000 +0.04	39.29	38.70	38.92	864,634
02 Apr 19	38.71000 +0.07	38.80	38.32	38.64	858,420
01 Apr 19	38.64000 +0.90	38.68	37.95	38.06	1,488,014
29 Mar 19	37.74000 +0.35	37.84	37.41	37.51	1,307,665
28 Mar 19	37.39000 +0.27	37.43	36.89	37.20	1,302,555
27 Mar 19	37.12000 -0.02	37.32	36.75	37.13	1,132,261
26 Mar 19	37.14000 +0.22	37.40	36.75	37.14	844,458
25 Mar 19	36.92000 +0.23	37.16	36.45	36.73	1,520,541
22 Mar 19	36.69000 -0.88	37.48	36.67	37.32	1,107,079
21 Mar 19	37.57000 +0.34	37.90	37.15	37.15	1,035,929
20 Mar 19	37.23000 -0.17	37.57	36.93	37.28	866,793
19 Mar 19	37.40000 -0.01	37.95	37.26	37.60	1,260,032
18 Mar 19	37.41000 +0.06	37.54	37.10	37.32	1,985,797
15 Mar 19	37.35000 +0.44	37.65	36.92	36.99	2,593,255
14 Mar 19	36.91000 +0.29	37.05	36.53	36.62	1,492,965
13 Mar 19	36.62000 +0.40	36.80	36.23	36.37	1,225,953
12 Mar 19	36.22000 +0.33	36.39	35.95	35.96	1,631,512
11 Mar 19	35.89000 +0.70	35.95	35.19	35.20	1,295,015
08 Mar 19	35.19000 +0.20	35.27	34.66	34.80	775,368
07 Mar 19	34.99000 -0.51	35.52	34.81	35.46	1,600,070
06 Mar 19	35.50000 -0.22	35.88	35.49	35.78	808,318
05 Mar 19	35.72000 -0.20	36.00	35.69	35.97	1,042,774
04 Mar 19	35.92000 -0.02	36.15	35.57	36.04	1,322,305
01 Mar 19	35.94000 +0.30	36.41	35.59	36.09	1,675,765
28 Feb 19	35.64000 -0.33	35.99	35.59	35.93	1,292,053
27 Feb 19	35.97000 +0.07	36.05	35.38	35.66	1,423,110
26 Feb 19	35.90000 -0.65	36.58	35.86	36.50	1,700,200
25 Feb 19	36.55000 +0.07	36.74	36.42	36.63	1,975,509
22 Feb 19	36.48000 +0.30	36.92	35.99	36.49	2,335,436
21 Feb 19	36.18000 -0.43	36.96	35.72	36.55	2,793,291
20 Feb 19	36.61000 +0.92	36.73	35.72	35.74	3,342,595
19 Feb 19	35.69000 -0.07	35.96	35.37	35.49	2,142,203
15 Feb 19	35.76000 +0.33	35.84	35.51	35.63	1,252,798
14 Feb 19	35.43000 -0.17	35.76	35.17	35.38	1,568,755
13 Feb 19	35.60000 +0.18	35.77	35.37	35.49	801,379
12 Feb 19	35.42000 +0.81	35.68	34.84	34.89	861,580
11 Feb 19	34.61000 +0.30	34.67	34.15	34.39	757,301
08 Feb 19	34.31000 +0.01	34.32	33.49	34.07	1,119,994
07 Feb 19	34.30000 -0.46	34.68	34.06	34.57	741,839
06 Feb 19	34.76000 +0.14	34.95	34.56	34.60	799,088
05 Feb 19	34.62000 -0.15	35.00	34.40	34.84	1,047,469
04 Feb 19	34.77000 +0.28	34.85	34.19	34.40	1,390,966
01 Feb 19	34.49000 -0.85	35.38	34.20	35.30	3,381,094
31 Jan 19	35.34000 +0.16	35.36	34.89	35.12	1,774,746
30 Jan 19	35.18000 +0.28	35.33	34.42	35.07	984,932
29 Jan 19	34.90000 -0.12	35.23	34.80	35.14	1,723,732
28 Jan 19	35.02000 +0.27	35.14	34.10	34.20	1,828,671
25 Jan 19	34.75000 +1.11	34.88	33.90	33.93	1,970,624
24 Jan 19	33.64000 +0.41	33.81	33.10	33.16	1,510,993
23 Jan 19	33.23000 -0.18	33.69	32.82	33.65	995,426
22 Jan 19	33.41000 -0.09	33.67	33.10	33.54	1,738,084
18 Jan 19	33.50000 +0.96	33.54	32.70	32.76	1,955,269
17 Jan 19	32.54000 +0.62	32.66	31.86	31.91	1,264,388
16 Jan 19	31.92000 +0.01	32.12	31.68	31.96	1,065,707
15 Jan 19	31.91000 -0.18	32.31	31.76	32.19	1,496,188
14 Jan 19	32.09000 -0.21	32.41	31.92	31.99	1,870,246
11 Jan 19	32.30000 -0.12	32.47	32.05	32.30	1,772,547
10 Jan 19	32.42000 +0.61	32.43	31.37	31.59	1,223,554
09 Jan 19	31.81000 +0.04	32.15	31.60	31.84	1,240,058
08 Jan 19	31.77000 +0.48	31.77	31.29	31.63	1,286,572
07 Jan 19	31.29000 +0.12	31.64	30.78	31.06	1,511,987
04 Jan 19	31.17000 +1.62	31.25	30.00	30.13	1,326,465
03 Jan 19	29.55000 -0.37	30.13	29.42	29.99	1,649,837
02 Jan 19	29.92000 -0.18	30.31	29.39	29.64	1,560,668
31 Dec 18	30.10000 +0.08	30.22	29.85	29.99	1,432,461
28 Dec 18	30.02000 -0.15	30.59	29.95	30.29	1,238,915
27 Dec 18	30.17000 +0.39	30.17	29.08	29.18	1,593,928
26 Dec 18	29.78000 +1.85	29.79	27.97	27.98	1,766,711
24 Dec 18	27.93000 -0.32	29.55	27.90	28.12	1,304,961
21 Dec 18	28.25000 -0.39	29.24	28.21	28.64	2,689,164
20 Dec 18	28.64000 +0.09	29.51	28.18	28.98	2,134,102
19 Dec 18	28.55000 -0.64	29.82	28.39	29.12	1,700,327
18 Dec 18	29.19000 -0.19	29.85	29.06	29.55	1,995,162
17 Dec 18	29.38000 -0.89	30.18	29.26	30.18	1,722,358
14 Dec 18	30.27000 -0.34	30.66	30.14	30.24	1,412,264
13 Dec 18	30.61000 -0.74	31.73	30.56	31.58	1,793,294
12 Dec 18	31.35000 +0.65	31.67	31.12	31.21	2,035,296
11 Dec 18	30.70000 -0.01	31.67	30.63	31.30	1,843,216
10 Dec 18	30.71000 -0.62	31.26	30.60	30.83	1,909,140
07 Dec 18	31.33000 -1.32	32.94	31.29	32.77	1,636,933
06 Dec 18	32.65000 -0.86	33.00	31.93	33.00	1,568,251
04 Dec 18	33.51000 -2.32	35.64	33.44	35.61	1,588,831
03 Dec 18	35.83000 +0.73	36.00	35.23	35.66	1,910,303
30 Nov 18	35.10000 +0.72	35.11	34.29	34.31	1,615,944
29 Nov 18	34.38000 -0.33	34.83	34.18	34.69	753,360
28 Nov 18	34.71000 +0.00	34.78	33.60	34.70	1,247,404
27 Nov 18	34.71000 +0.13	34.84	34.29	34.37	1,334,826
26 Nov 18	34.58000 +0.88	34.84	33.96	33.96	1,740,077
23 Nov 18	33.70000 -0.31	34.10	33.54	33.63	293,719
21 Nov 18	34.01000 +0.27	34.45	33.84	33.88	818,479
20 Nov 18	33.74000 -0.26	34.16	33.27	33.77	1,458,556
19 Nov 18	34.00000 -0.42	34.60	33.95	34.29	769,692
16 Nov 18	34.42000 +0.14	34.57	33.94	33.99	1,075,794
15 Nov 18	34.28000 +0.53	34.45	33.17	33.51	1,463,972
14 Nov 18	33.75000 +0.07	34.20	33.53	34.04	1,389,543
13 Nov 18	33.68000 +0.05	34.37	33.53	33.62	1,374,464
12 Nov 18	33.63000 -1.21	34.77	33.55	34.77	1,282,082
09 Nov 18	34.84000 -0.50	35.01	34.35	35.01	1,812,800
08 Nov 18	35.34000 -0.21	35.82	35.20	35.63	1,128,377
07 Nov 18	35.55000 +0.74	35.60	34.71	35.17	1,616,852
06 Nov 18	34.81000 -0.10	35.09	34.66	34.75	1,146,087
05 Nov 18	34.91000 +0.53	35.24	33.98	34.46	1,412,845
02 Nov 18	34.38000 +0.95	34.81	33.77	33.77	2,782,103
01 Nov 18	33.43000 +2.23	33.58	31.35	31.59	2,766,132
31 Oct 18	31.20000 -0.22	31.89	31.16	31.69	1,760,346
30 Oct 18	31.42000 +0.61	31.46	30.73	30.86	2,180,511
29 Oct 18	30.81000 -0.15	31.60	30.43	31.20	1,186,447
26 Oct 18	30.96000 -0.09	31.36	30.31	30.70	1,453,772
25 Oct 18	31.05000 +0.75	31.26	30.56	30.62	1,331,299
24 Oct 18	30.30000 -1.16	31.66	30.26	31.42	1,069,982
23 Oct 18	31.46000 -0.37	31.74	31.06	31.32	1,078,049
22 Oct 18	31.83000 -0.26	32.41	31.83	32.31	849,888
19 Oct 18	32.09000 -0.22	32.51	32.01	32.38	1,211,022
18 Oct 18	32.31000 -0.27	32.78	32.12	32.42	1,090,151
17 Oct 18	32.58000 -0.18	32.68	32.31	32.64	868,901
16 Oct 18	32.76000 +1.00	32.79	31.78	31.89	1,182,798
15 Oct 18	31.76000 +0.42	31.95	31.30	31.31	1,486,914
12 Oct 18	31.34000 -0.10	31.86	31.02	31.80	1,706,258
11 Oct 18	31.44000 -0.25	31.98	31.13	31.30	2,068,829
10 Oct 18	31.69000 -0.72	32.39	31.66	32.38	1,753,397
09 Oct 18	32.41000 -0.15	32.65	32.33	32.47	1,101,018
08 Oct 18	32.56000 +0.15	32.66	31.95	32.24	1,067,530
05 Oct 18	32.41000 -0.23	32.79	32.35	32.68	1,284,379
04 Oct 18	32.64000 -1.03	33.30	32.42	33.27	1,481,232
03 Oct 18	33.67000 +0.04	34.00	33.44	33.77	958,087
02 Oct 18	33.63000 +0.14	33.84	33.44	33.52	1,386,397
01 Oct 18	33.49000 +0.11	33.72	33.17	33.57	1,462,607
28 Sep 18	33.38000 +0.50	33.46	32.71	32.87	1,311,706
27 Sep 18	32.88000 -0.33	33.20	32.85	33.20	910,337
26 Sep 18	33.21000 -0.48	33.67	33.12	33.63	1,105,586
25 Sep 18	33.69000 -0.66	34.44	33.52	34.37	1,653,251
24 Sep 18	34.35000 -0.13	34.53	34.02	34.38	1,395,436
21 Sep 18	34.48000 -0.19	34.91	34.29	34.80	2,295,696
20 Sep 18	34.67000 +0.17	34.96	34.56	34.69	1,195,200
19 Sep 18	34.50000 +0.25	34.50	34.18	34.28	1,288,932
18 Sep 18	34.25000 -0.56	35.03	34.23	34.82	1,119,430
17 Sep 18	34.81000 +0.25	34.95	34.45	34.61	1,229,085
14 Sep 18	34.56000 +0.08	34.82	34.41	34.45	798,862
13 Sep 18	34.48000 -0.67	35.38	34.40	35.32	1,126,019
12 Sep 18	35.15000 +0.53	35.43	34.58	34.62	1,040,405
11 Sep 18	34.62000 +0.22	34.76	34.41	34.42	853,324
10 Sep 18	34.40000 +0.48	34.61	33.92	34.13	1,144,346
07 Sep 18	33.92000 -0.34	34.19	33.57	34.15	1,045,530
06 Sep 18	34.26000 +0.10	34.53	34.16	34.25	710,732
05 Sep 18	34.16000 +0.20	34.22	33.64	33.70	1,256,965
04 Sep 18	33.96000 -0.63	34.79	33.91	34.75	1,303,971
31 Aug 18	34.59000 +0.14	34.61	34.18	34.20	1,450,289
30 Aug 18	34.45000 -0.24	34.75	34.13	34.64	1,080,202
29 Aug 18	34.69000 +0.57	34.85	33.92	34.18	1,464,946
28 Aug 18	34.12000 +0.13	34.24	33.86	34.12	1,201,446
27 Aug 18	33.99000 +0.22	34.29	33.83	33.83	625,511
24 Aug 18	33.77000 -0.23	34.21	33.60	34.21	753,054
23 Aug 18	34.00000 -0.17	34.24	33.94	34.10	866,757
22 Aug 18	34.17000 -0.28	34.48	34.12	34.48	630,376
21 Aug 18	34.45000 +0.33	34.60	34.20	34.20	1,386,576
20 Aug 18	34.12000 -0.02	34.44	33.98	34.00	1,146,386
17 Aug 18	34.14000 +0.96	34.22	33.16	33.29	1,377,379
16 Aug 18	33.18000 -0.76	34.27	32.80	34.02	3,757,249
15 Aug 18	33.94000 -0.08	34.01	33.51	33.79	1,541,830
14 Aug 18	34.02000 +0.32	34.23	33.55	33.70	987,510
13 Aug 18	33.70000 -0.75	34.39	33.53	34.39	1,619,573
10 Aug 18	34.45000 -0.25	34.77	34.10	34.40	1,446,330
09 Aug 18	34.70000 -0.12	34.92	34.61	34.85	1,953,703
08 Aug 18	34.82000 +0.07	34.88	34.39	34.72	855,644
07 Aug 18	34.75000 -0.33	35.39	34.53	35.29	2,035,774
06 Aug 18	35.08000 +0.16	35.60	35.03	35.25	2,388,051
03 Aug 18	34.92000 -0.19	35.25	33.95	33.95	2,021,242
02 Aug 18	35.11000 +1.01	35.59	33.09	33.95	2,516,617
01 Aug 18	34.10000 +0.03	34.24	33.49	33.87	2,542,657
31 Jul 18	34.07000 +0.79	34.13	33.29	33.47	1,898,837
30 Jul 18	33.28000 -0.42	34.12	33.27	33.86	1,772,523
27 Jul 18	33.70000 +0.05	33.98	33.57	33.73	958,406
26 Jul 18	33.65000 -0.08	34.11	33.23	33.76	1,700,593
25 Jul 18	33.73000 +0.66	33.79	32.61	32.61	1,960,735
24 Jul 18	33.07000 +0.25	33.36	32.88	33.05	941,411
23 Jul 18	32.82000 -0.47	33.20	32.72	33.07	1,150,894
20 Jul 18	33.29000 -0.11	33.62	33.15	33.28	932,496
19 Jul 18	33.40000 +0.22	33.48	32.78	33.11	997,100
18 Jul 18	33.18000 -0.01	33.29	32.85	33.23	977,143
17 Jul 18	33.19000 -0.09	33.59	33.15	33.17	836,201
16 Jul 18	33.28000 -0.40	33.92	33.17	33.66	751,754
13 Jul 18	33.68000 +0.14	33.77	33.50	33.62	991,949
12 Jul 18	33.54000 -0.07	34.00	33.30	33.81	1,522,466
11 Jul 18	33.61000 -0.73	34.08	33.58	34.00	1,295,355
10 Jul 18	34.34000 +0.10	34.35	33.93	34.24	2,231,730
09 Jul 18	34.24000 +0.40	34.29	33.89	33.94	856,750
06 Jul 18	33.84000 +0.09	34.14	33.53	33.76	755,838
05 Jul 18	33.75000 +0.10	33.80	33.30	33.72	1,000,446
03 Jul 18	33.65000 +0.09	34.07	33.48	33.70	785,116
02 Jul 18	33.56000 +0.16	33.60	32.91	33.07	1,503,573
29 Jun 18	33.40000 +0.15	33.99	33.39	33.43	1,476,821
28 Jun 18	33.25000 -0.15	33.54	32.83	33.38	1,568,514
27 Jun 18	33.40000 -0.44	34.03	33.39	33.84	1,461,512
26 Jun 18	33.84000 -0.02	33.99	33.17	33.86	1,172,524
25 Jun 18	33.86000 -0.32	34.17	33.54	33.99	1,208,596
22 Jun 18	34.18000 -0.56	35.38	34.08	35.14	2,736,651
21 Jun 18	34.74000 -0.65	35.41	34.54	35.32	1,376,375
20 Jun 18	35.39000 -0.02	35.65	34.65	35.56	2,004,470
19 Jun 18	35.41000 -0.34	35.51	35.01	35.36	1,147,472
18 Jun 18	35.75000 +0.15	35.88	35.26	35.40	772,772
15 Jun 18	35.60000 -0.32	35.74	35.30	35.74	1,772,809
14 Jun 18	35.92000 -0.82	36.84	35.68	36.84	1,404,638
13 Jun 18	36.74000 -0.10	36.87	36.49	36.82	1,165,797
12 Jun 18	36.84000 +0.02	36.95	36.62	36.81	661,266
11 Jun 18	36.82000 -0.29	37.12	36.70	37.08	598,435
08 Jun 18	37.11000 -0.03	37.30	36.80	37.09	672,571
07 Jun 18	37.14000 +0.04	37.44	37.00	37.21	1,083,978
06 Jun 18	37.10000 +0.15	37.13	36.84	36.99	1,409,925
05 Jun 18	36.95000 +0.72	36.95	36.21	36.24	1,314,957
04 Jun 18	36.23000 +0.21	36.60	36.08	36.24	995,656
01 Jun 18	36.02000 +0.01	36.56	35.96	36.25	1,186,222
31 May 18	36.01000 -0.28	36.17	35.73	36.17	1,261,228
30 May 18	36.29000 +0.67	36.52	35.61	35.89	1,170,153
29 May 18	35.62000 +0.03	35.86	35.23	35.38	1,600,804
25 May 18	35.59000 -0.01	35.66	35.37	35.61	787,705
24 May 18	35.60000 -0.03	35.66	35.14	35.53	856,080
23 May 18	35.63000 -0.56	36.11	35.17	35.90	1,295,080
22 May 18	36.19000 -0.73	36.78	36.16	36.77	981,156
21 May 18	36.92000 +0.30	37.03	36.78	36.84	678,078
18 May 18	36.62000 -0.10	36.97	36.61	36.77	677,492
17 May 18	36.72000 -0.02	37.06	36.64	36.65	1,133,113
16 May 18	36.74000 +0.24	36.97	36.39	36.55	1,168,177
15 May 18	36.50000 +0.01	36.58	36.14	36.31	999,209
14 May 18	36.49000 +0.11	36.65	36.38	36.42	1,053,048
11 May 18	36.38000 +0.12	36.55	36.13	36.30	1,335,491
10 May 18	36.26000 +0.18	36.36	35.77	36.15	922,593
09 May 18	36.08000 +0.55	36.13	35.70	35.82	1,443,413
08 May 18	35.53000 +0.39	35.71	35.21	35.25	1,062,865
07 May 18	35.14000 +0.19	35.42	34.84	35.13	1,456,669
04 May 18	34.95000 +0.89	35.10	33.61	34.01	1,673,032
03 May 18	34.06000 +1.25	34.37	32.54	34.05	3,455,765
02 May 18	32.81000 +0.00	33.29	32.70	32.77	2,115,075
01 May 18	32.81000 +0.31	32.88	32.19	32.57	1,517,413
30 Apr 18	32.50000 -0.42	33.17	32.50	33.05	1,248,666
27 Apr 18	32.92000 +0.09	33.09	32.69	32.73	2,014,614
26 Apr 18	32.83000 +0.05	33.00	32.37	33.00	945,440
25 Apr 18	32.78000 +0.07	33.01	32.53	32.71	1,461,322
24 Apr 18	32.71000 -0.78	33.79	32.66	33.75	1,649,205
23 Apr 18	33.49000 -0.32	33.85	33.46	33.81	1,115,664
20 Apr 18	33.81000 -0.47	34.49	33.70	34.13	1,524,363
19 Apr 18	34.28000 -0.30	34.58	34.07	34.58	930,222
18 Apr 18	34.58000 -0.10	34.83	34.23	34.80	1,314,569
17 Apr 18	34.68000 +0.14	35.06	34.62	34.76	1,358,886
16 Apr 18	34.54000 +0.39	34.75	34.23	34.40	769,577
13 Apr 18	34.15000 -0.16	34.58	34.05	34.53	1,007,415
12 Apr 18	34.31000 +0.33	34.50	34.10	34.19	631,668
11 Apr 18	33.98000 -0.19	34.15	33.60	33.84	786,072
10 Apr 18	34.17000 +0.71	34.27	33.74	34.00	1,216,861
09 Apr 18	33.46000 -0.26	34.04	33.42	33.95	636,000
06 Apr 18	33.72000 -0.88	34.51	33.12	34.27	1,290,362
05 Apr 18	34.60000 +0.09	34.95	34.44	34.70	875,609
04 Apr 18	34.51000 +0.34	34.57	33.55	33.55	1,140,051
03 Apr 18	34.17000 +0.64	34.19	33.40	33.63	1,068,492
02 Apr 18	33.53000 -0.82	34.35	33.01	34.24	1,282,350
29 Mar 18	34.35000 +0.48	34.61	34.07	34.14	1,125,463
28 Mar 18	33.87000 -0.13	34.18	33.71	34.09	1,856,250
27 Mar 18	34.00000 -0.25	34.52	33.82	34.43	1,975,734
26 Mar 18	34.25000 +1.04	34.34	33.22	33.78	1,864,741
23 Mar 18	33.21000 -1.18	34.61	33.13	34.50	1,487,921
22 Mar 18	34.39000 -1.43	35.84	34.32	35.40	1,462,054
21 Mar 18	35.82000 +0.72	36.27	35.19	35.19	1,390,298
20 Mar 18	35.10000 +0.16	35.19	34.94	35.05	1,210,384
19 Mar 18	34.94000 -0.42	35.44	34.63	35.25	1,547,990
16 Mar 18	35.36000 +0.36	35.59	34.89	34.96	2,062,945
15 Mar 18	35.00000 -0.07	36.16	34.81	35.25	3,478,298
14 Mar 18	35.07000 -0.39	35.67	35.01	35.62	1,349,855
13 Mar 18	35.46000 -0.50	36.38	35.27	36.12	1,353,312
12 Mar 18	35.96000 -0.03	36.20	35.69	35.99	850,098
09 Mar 18	35.99000 +0.82	36.07	35.35	35.46	987,458
08 Mar 18	35.17000 +0.00	35.40	34.90	35.23	1,619,842
07 Mar 18	35.17000 +0.49	35.39	34.34	34.34	1,898,541
06 Mar 18	34.68000 +0.46	35.01	34.21	34.33	1,686,093
05 Mar 18	34.22000 -0.02	34.55	33.95	34.01	1,419,473
02 Mar 18	34.24000 +0.38	34.30	33.34	33.52	1,888,266
01 Mar 18	33.86000 -0.58	34.62	33.72	34.32	2,162,314
28 Feb 18	34.44000 -0.60	35.29	34.44	35.18	2,337,853
27 Feb 18	35.04000 -0.62	36.10	35.03	35.65	1,636,618
26 Feb 18	35.66000 -0.01	35.95	35.31	35.65	1,648,374
23 Feb 18	35.67000 -0.23	36.14	34.78	36.14	2,001,537
22 Feb 18	35.90000 +1.06	37.22	35.82	36.25	2,931,519
21 Feb 18	34.84000 -0.11	35.73	34.81	34.92	2,152,888
20 Feb 18	34.95000 -0.12	35.33	34.76	34.91	1,429,557
16 Feb 18	35.07000 +0.24	35.45	34.72	34.73	1,102,756
15 Feb 18	34.83000 +0.40	34.83	34.12	34.77	921,787
14 Feb 18	34.43000 +0.71	34.46	33.30	33.44	1,268,778
13 Feb 18	33.72000 -0.26	34.01	33.49	33.75	1,020,100
12 Feb 18	33.98000 +0.45	34.26	33.48	33.73	1,527,768
09 Feb 18	33.53000 +0.02	34.23	32.70	34.04	2,072,324
08 Feb 18	33.51000 -0.94	34.49	33.50	34.48	1,970,057
07 Feb 18	34.45000 -0.73	35.60	34.42	35.00	2,760,878
06 Feb 18	35.18000 +0.78	35.36	33.10	33.71	1,984,369
05 Feb 18	34.40000 -1.69	36.25	34.24	35.77	2,258,553
02 Feb 18	36.09000 -2.17	38.00	36.07	38.00	2,771,056
01 Feb 18	38.26000 -0.23	38.58	38.12	38.40	1,401,279
31 Jan 18	38.49000 +0.09	39.09	38.29	38.95	1,098,721
30 Jan 18	38.40000 -0.47	38.69	38.05	38.58	1,301,486
29 Jan 18	38.87000 -0.27	39.59	38.77	39.11	876,698
26 Jan 18	39.14000 +0.25	39.14	38.74	39.00	1,329,234
25 Jan 18	38.89000 -0.08	39.24	38.36	39.24	1,450,971
24 Jan 18	38.97000 +0.10	39.31	38.68	39.19	1,784,903
23 Jan 18	38.87000 -0.22	39.18	38.59	39.03	1,366,131
22 Jan 18	39.09000 +0.10	39.27	38.85	38.90	898,134
19 Jan 18	38.99000 +0.46	39.00	38.37	38.67	1,141,185
18 Jan 18	38.53000 -0.20	39.00	38.46	38.76	1,165,822
17 Jan 18	38.73000 +0.04	39.03	38.33	39.00	987,054
16 Jan 18	38.69000 -0.75	39.79	38.56	39.69	1,159,889
12 Jan 18	39.44000 +0.37	39.47	38.95	39.23	1,082,941
11 Jan 18	39.07000 +0.93	39.16	38.14	38.35	1,574,108
10 Jan 18	38.14000 -0.50	38.79	38.06	38.70	1,655,113
09 Jan 18	38.64000 -0.46	39.37	38.63	39.20	1,740,860
08 Jan 18	39.10000 -0.41	39.72	38.70	39.57	1,271,604
05 Jan 18	39.51000 -0.35	39.91	39.21	39.91	1,360,294
04 Jan 18	39.86000 +0.31	40.10	39.46	39.75	1,199,803
03 Jan 18	39.55000 +0.31	39.62	38.95	39.35	944,505
02 Jan 18	39.24000 +0.13	39.59	39.03	39.29	818,096
29 Dec 17	39.11000 -0.22	39.65	39.10	39.56	533,106
28 Dec 17	39.33000 -0.15	39.71	39.26	39.70	553,710
27 Dec 17	39.48000 -0.02	39.57	39.20	39.57	581,009
26 Dec 17	39.50000 +0.09	39.64	39.38	39.38	476,320
22 Dec 17	39.41000 +0.01	39.70	39.01	39.64	955,554
21 Dec 17	39.40000 +0.86	39.56	38.51	38.61	1,427,925
20 Dec 17	38.54000 +0.74	38.67	37.95	38.10	1,288,553
19 Dec 17	37.80000 -0.58	38.44	37.64	38.39	1,161,216
18 Dec 17	38.38000 +0.66	38.43	37.85	37.85	1,336,157
15 Dec 17	37.72000 +0.28	38.46	37.45	37.59	3,051,429
14 Dec 17	37.44000 -0.85	38.30	37.19	38.22	1,331,478
13 Dec 17	38.29000 -0.83	39.08	38.26	39.08	1,573,488
12 Dec 17	39.12000 -0.05	39.67	39.07	39.34	1,237,650
11 Dec 17	39.17000 -0.23	39.53	39.05	39.31	1,574,620
08 Dec 17	39.40000 +0.95	39.42	38.38	38.73	1,360,293
07 Dec 17	38.45000 +0.16	38.63	37.99	38.13	1,006,846
06 Dec 17	38.29000 -0.13	38.55	38.01	38.26	1,341,823
05 Dec 17	38.42000 -0.38	38.95	38.37	38.91	1,796,826
04 Dec 17	38.80000 +1.41	39.20	37.89	37.89	2,746,484
01 Dec 17	37.39000 -0.51	38.00	36.34	37.93	1,965,550
30 Nov 17	37.90000 +0.25	38.20	37.27	37.74	1,898,858
29 Nov 17	37.65000 +0.59	37.71	37.04	37.10	1,511,255
28 Nov 17	37.06000 +0.90	37.10	36.37	36.38	985,239
27 Nov 17	36.16000 +0.03	36.31	36.02	36.16	1,021,066
24 Nov 17	36.13000 -0.34	36.53	36.04	36.53	369,104
22 Nov 17	36.47000 -0.42	37.01	36.40	37.01	740,860
21 Nov 17	36.89000 +0.42	37.14	36.55	36.79	967,748
20 Nov 17	36.47000 +0.46	36.71	35.96	36.05	1,611,636
17 Nov 17	36.01000 +0.04	36.37	35.81	35.81	1,588,713
16 Nov 17	35.97000 +0.62	36.08	35.44	35.49	1,569,393
15 Nov 17	35.35000 -0.40	35.96	35.30	35.55	1,608,626
14 Nov 17	35.75000 -0.97	36.39	35.73	36.39	1,838,960
13 Nov 17	36.72000 +0.88	36.79	35.66	35.66	1,866,242
10 Nov 17	35.84000 +0.33	35.97	35.38	35.43	850,282
09 Nov 17	35.51000 -0.83	36.19	35.45	36.06	1,234,024
08 Nov 17	36.34000 +0.13	36.60	35.84	36.05	1,404,365
07 Nov 17	36.21000 -0.10	36.26	35.70	36.18	1,683,954
06 Nov 17	36.31000 +0.65	36.50	35.62	35.71	1,475,317
03 Nov 17	35.66000 -0.90	36.63	35.51	36.47	1,915,104
02 Nov 17	36.56000 -0.78	38.04	36.04	36.79	2,521,711
01 Nov 17	37.34000 -0.39	37.97	37.27	37.79	1,958,509
31 Oct 17	37.73000 -0.33	38.17	37.67	38.15	1,763,996
30 Oct 17	38.06000 +0.08	38.13	37.79	37.86	944,301
27 Oct 17	37.98000 +0.15	38.23	37.72	37.76	1,002,898
26 Oct 17	37.83000 +0.46	37.97	37.29	37.41	893,559
25 Oct 17	37.37500 -0.51	38.06	37.16	37.82	878,401
24 Oct 17	37.88000 +0.40	38.06	37.52	37.71	963,636
23 Oct 17	37.48000 +0.03	37.57	37.28	37.48	711,903
20 Oct 17	37.45000 +0.28	37.65	36.94	37.35	1,197,159
19 Oct 17	37.17000 -0.23	37.39	36.88	37.29	809,542
18 Oct 17	37.40000 -0.05	37.58	37.23	37.45	1,030,524
17 Oct 17	37.45000 -0.39	37.83	37.33	37.82	774,679
16 Oct 17	37.84000 +0.55	38.35	37.64	37.69	1,378,666
13 Oct 17	37.29000 -0.21	37.79	37.21	37.75	858,963
12 Oct 17	37.50000 -0.02	37.70	37.34	37.42	986,784
11 Oct 17	37.52000 +0.16	37.55	37.27	37.48	975,223
10 Oct 17	37.36000 -0.01	37.65	37.15	37.43	1,050,466
09 Oct 17	37.37000 -0.17	37.66	37.25	37.58	955,556
06 Oct 17	37.54000 +0.04	37.54	37.22	37.33	786,031
05 Oct 17	37.50000 +0.36	37.55	37.20	37.20	1,067,740
04 Oct 17	37.14000 -0.35	37.67	37.04	37.45	869,560
03 Oct 17	37.49000 +0.07	37.57	37.23	37.45	821,148
02 Oct 17	37.42000 +0.05	37.58	37.21	37.21	1,541,508
29 Sep 17	37.37000 -0.15	37.61	37.27	37.49	713,261
28 Sep 17	37.52000 -0.07	37.66	37.07	37.56	1,271,179
27 Sep 17	37.59000 +0.08	37.75	37.36	37.62	656,333
26 Sep 17	37.51000 +0.20	37.66	37.19	37.36	918,604
25 Sep 17	37.31000 +0.19	37.56	37.03	37.11	728,110
22 Sep 17	37.12000 +0.06	37.19	36.80	37.05	1,001,581
21 Sep 17	37.06000 +0.09	37.37	36.94	36.94	955,536
20 Sep 17	36.97000 +0.20	37.12	36.68	36.90	735,713
19 Sep 17	36.77000 +0.43	36.81	36.31	36.42	845,937
18 Sep 17	36.34000 +0.04	36.78	36.27	36.38	882,538
15 Sep 17	36.30000 -0.16	36.52	36.01	36.38	1,942,029
14 Sep 17	36.46000 +0.19	36.51	36.15	36.25	1,034,329
13 Sep 17	36.27000 -0.27	36.67	36.00	36.48	1,757,342
12 Sep 17	36.54000 +0.38	36.91	36.26	36.26	1,473,975
11 Sep 17	36.16000 +0.03	36.80	36.02	36.38	3,746,205
08 Sep 17	36.13000 +0.63	36.32	35.42	35.44	2,029,139
07 Sep 17	35.50000 -0.06	35.75	35.34	35.60	1,209,979
06 Sep 17	35.56000 -0.22	36.12	35.53	36.03	1,408,405
05 Sep 17	35.78000 -0.24	36.08	35.66	35.96	1,475,706
01 Sep 17	36.02000 +0.09	36.26	35.78	36.09	1,010,213
31 Aug 17	35.93000 +0.55	36.07	35.47	35.50	1,464,719
30 Aug 17	35.38000 +0.12	35.76	34.71	35.14	1,953,491
29 Aug 17	35.26000 +0.37	35.45	34.08	34.50	1,314,257
28 Aug 17	34.89000 +0.28	35.62	34.74	34.90	1,531,060
25 Aug 17	34.61000 +0.20	34.88	34.52	34.60	853,441
24 Aug 17	34.41000 -0.01	34.49	33.98	34.46	1,820,933
23 Aug 17	34.42000 +0.12	34.64	34.01	34.07	893,922
22 Aug 17	34.30000 +0.52	34.38	33.68	33.85	903,920
21 Aug 17	33.78000 -0.26	34.09	33.60	34.07	1,228,361
18 Aug 17	34.04000 +0.21	34.40	33.80	34.10	996,943
17 Aug 17	33.83000 -0.44	34.47	33.81	34.23	1,229,036
16 Aug 17	34.27000 -1.06	35.41	34.06	35.41	2,603,695
15 Aug 17	35.33000 -0.29	35.67	35.24	35.62	973,019
14 Aug 17	35.62000 +0.01	35.99	35.44	35.82	1,610,428
11 Aug 17	35.61000 -0.07	35.75	35.27	35.53	1,507,251
10 Aug 17	35.68000 -1.00	36.59	35.66	36.38	1,565,376
09 Aug 17	36.68000 +0.14	37.04	36.22	36.28	1,896,733
08 Aug 17	36.54000 +0.25	37.04	36.06	36.13	2,377,013
07 Aug 17	36.29000 -0.21	36.55	36.09	36.50	2,302,650
04 Aug 17	36.50000 +0.80	37.35	36.01	36.25	3,974,548
03 Aug 17	35.70000 +1.48	36.08	34.46	34.61	3,913,522
02 Aug 17	34.22000 -0.22	34.59	34.03	34.29	2,062,756
01 Aug 17	34.44000 +0.71	34.46	33.70	33.87	2,393,069
31 Jul 17	33.73000 +0.15	34.29	33.69	33.88	1,584,822
28 Jul 17	33.58000 -0.36	34.06	33.43	33.88	1,194,349
27 Jul 17	33.94000 +0.17	34.14	33.65	33.77	1,040,788
26 Jul 17	33.77000 -0.40	33.78	32.38	33.71	2,607,749
25 Jul 17	34.17000 +0.56	34.59	33.90	33.93	1,475,561
24 Jul 17	33.61000 +0.56	33.67	33.03	33.14	1,814,706
21 Jul 17	33.05000 +0.30	33.37	32.72	32.77	2,132,069
20 Jul 17	32.75000 -0.62	33.52	32.72	33.43	1,914,175
19 Jul 17	33.37000 +0.29	33.56	33.11	33.24	1,347,378
18 Jul 17	33.08000 -0.72	33.81	32.71	33.72	1,521,627
17 Jul 17	33.80000 -0.43	34.27	33.74	34.21	1,572,292
14 Jul 17	34.23000 -0.14	34.62	34.19	34.39	1,243,488
13 Jul 17	34.37000 +0.62	35.00	34.32	34.79	1,946,113
12 Jul 17	33.75000 +0.34	34.35	33.69	33.73	1,490,970
11 Jul 17	33.41000 +0.02	33.57	33.06	33.39	1,895,241
10 Jul 17	33.39000 +0.34	33.52	32.73	32.91	1,933,687
07 Jul 17	33.05000 +0.29	33.16	32.51	32.78	1,238,367
06 Jul 17	32.76000 +0.09	33.28	32.51	32.51	2,112,291
05 Jul 17	32.67000 +0.00	32.97	32.36	32.68	1,674,039
03 Jul 17	32.67000 -0.25	33.20	32.48	33.08	838,072
30 Jun 17	32.92000 +1.04	33.19	31.90	32.07	2,488,794
29 Jun 17	31.88000 -0.38	32.50	31.62	32.40	1,195,007
28 Jun 17	32.26000 +0.10	32.80	32.18	32.45	1,412,430
27 Jun 17	32.16000 -0.13	32.72	32.06	32.28	1,086,171
26 Jun 17	32.29000 +0.67	32.54	31.63	31.66	1,543,214
23 Jun 17	31.62000 +0.41	31.71	31.08	31.27	1,746,292
22 Jun 17	31.21000 -0.01	31.50	31.15	31.21	998,375
21 Jun 17	31.22000 -0.55	31.93	31.16	31.88	1,358,275
20 Jun 17	31.77000 -0.63	32.22	31.63	32.12	1,247,035
19 Jun 17	32.40000 +0.34	32.44	31.95	32.16	1,406,147
16 Jun 17	32.06000 +0.08	32.24	31.81	31.86	1,853,421
15 Jun 17	31.98000 -0.48	32.43	31.77	32.04	994,583
14 Jun 17	32.46000 -0.54	33.00	32.15	32.96	1,103,566
13 Jun 17	33.00000 +0.34	33.41	32.51	32.71	1,208,397
12 Jun 17	32.66000 -0.05	33.01	32.46	32.74	1,688,459
09 Jun 17	32.71000 +0.90	32.82	31.88	31.88	2,121,963
08 Jun 17	31.81000 +0.41	32.01	31.41	31.41	1,359,005
07 Jun 17	31.40000 +0.16	31.60	31.25	31.30	2,072,453
06 Jun 17	31.24000 -0.02	31.42	30.69	30.97	1,503,703
05 Jun 17	31.26000 -0.34	31.66	31.06	31.66	1,761,776
02 Jun 17	31.60000 +0.23	31.77	31.19	31.30	1,628,957
01 Jun 17	31.37000 +0.71	31.43	30.44	30.81	2,435,785
31 May 17	30.66000 -0.09	30.76	30.23	30.76	2,288,609
30 May 17	30.75000 -0.32	31.04	30.69	30.89	1,212,087
26 May 17	31.07000 +0.06	31.32	30.76	31.01	1,682,450
25 May 17	31.01000 -0.27	31.61	30.97	31.46	1,446,465
24 May 17	31.28000 -0.42	31.53	31.16	31.39	1,568,593
23 May 17	31.70000 +0.10	31.84	31.27	31.62	841,276
22 May 17	31.60000 +0.16	31.72	31.37	31.63	1,152,114
19 May 17	31.44000 +0.22	31.69	31.29	31.44	1,337,523
18 May 17	31.22000 +0.17	31.38	30.68	31.02	1,665,952
17 May 17	31.05000 -0.77	31.41	31.03	31.26	1,563,051
16 May 17	31.82000 -0.63	32.56	31.72	32.45	1,704,722
15 May 17	32.45000 -0.04	32.82	32.32	32.70	1,451,352
12 May 17	32.49000 -1.12	33.81	32.37	33.45	1,658,169
11 May 17	33.61000 -0.06	33.65	32.87	33.51	1,651,704
10 May 17	33.67000 -0.84	34.51	33.32	34.41	2,680,139
09 May 17	34.51000 +0.07	34.71	34.15	34.41	1,352,155
08 May 17	34.44000 -0.07	34.90	34.23	34.49	1,685,257
05 May 17	34.51000 -0.46	35.06	34.19	35.00	2,943,374
04 May 17	34.97000 -0.08	36.66	34.90	35.30	2,271,454
03 May 17	35.05000 -0.48	35.59	34.64	35.30	3,434,990
02 May 17	35.53000 -0.07	35.83	35.36	35.57	1,893,267
01 May 17	35.60000 +0.16	35.94	35.24	35.61	814,696
28 Apr 17	35.44000 -0.69	36.28	35.42	36.18	1,578,269
27 Apr 17	36.13000 -0.16	36.46	35.99	36.29	908,985
26 Apr 17	36.29000 +0.29	36.56	35.91	36.01	1,085,925
25 Apr 17	36.00000 +0.07	36.38	35.87	36.13	1,266,120
24 Apr 17	35.93000 +0.92	36.03	35.48	35.69	2,074,726
21 Apr 17	35.01000 -0.20	35.34	34.67	35.22	1,924,912
20 Apr 17	35.21000 +0.16	35.49	34.97	35.43	1,265,248
19 Apr 17	35.05000 +0.11	35.42	34.94	35.19	1,560,499
18 Apr 17	34.94000 +0.07	35.07	34.50	34.63	1,066,108
17 Apr 17	34.87000 +0.71	34.90	34.14	34.25	973,945
13 Apr 17	34.16000 -0.67	35.17	34.15	34.74	1,723,937
12 Apr 17	34.83000 -0.79	35.56	34.42	35.55	2,037,785
11 Apr 17	35.62000 -0.18	35.80	35.39	35.72	1,473,000
10 Apr 17	35.80000 +0.00	36.40	35.65	35.83	962,933
07 Apr 17	35.80000 +0.21	35.96	35.38	35.46	1,163,082
06 Apr 17	35.59000 +0.29	35.75	35.26	35.26	1,344,159
05 Apr 17	35.30000 -1.05	36.59	35.26	36.40	2,821,849
04 Apr 17	36.35000 -0.13	36.94	36.18	36.48	2,193,260
03 Apr 17	36.48000 -0.63	37.49	36.24	37.28	1,828,996
31 Mar 17	37.11000 -0.01	37.47	36.81	36.91	1,572,773
30 Mar 17	37.12000 +0.40	37.25	36.63	36.72	2,175,908
29 Mar 17	36.72000 +0.24	36.82	35.99	36.28	1,393,496
28 Mar 17	36.48000 +0.50	36.67	35.89	35.96	1,322,498
27 Mar 17	35.98000 -0.15	36.11	35.07	35.58	1,106,322
24 Mar 17	36.13000 -0.30	36.81	35.95	36.63	1,241,727
23 Mar 17	36.43000 +0.12	36.84	36.21	36.34	1,712,749
22 Mar 17	36.31000 +0.40	36.58	35.69	35.90	1,832,615
21 Mar 17	35.91000 -1.19	37.26	35.67	37.26	2,315,388
20 Mar 17	37.10000 -0.16	37.28	36.79	37.16	676,691
17 Mar 17	37.26000 -0.22	37.62	37.02	37.57	1,695,090
16 Mar 17	37.48000 -0.17	38.00	37.41	37.87	885,088
15 Mar 17	37.65000 +0.42	38.00	37.23	37.40	1,435,151
14 Mar 17	37.23000 -0.44	37.30	36.63	37.24	874,939
13 Mar 17	37.67000 +0.36	37.90	37.26	37.37	1,308,688
10 Mar 17	37.31000 +0.59	37.41	36.95	37.16	1,436,075
09 Mar 17	36.72000 -0.77	37.51	36.50	37.26	1,463,892
08 Mar 17	37.49000 -0.04	37.77	37.28	37.64	2,098,437
07 Mar 17	37.53000 -0.14	38.16	37.40	37.67	1,697,991
06 Mar 17	37.67000 -0.37	37.83	37.31	37.66	1,344,271
03 Mar 17	38.04000 +0.52	38.13	37.50	37.51	1,326,232
02 Mar 17	37.52000 -0.73	38.46	37.47	38.28	2,362,327
01 Mar 17	38.25000 +0.93	38.56	37.84	37.97	2,217,089
28 Feb 17	37.32000 -0.81	38.00	37.11	38.00	1,936,626
27 Feb 17	38.13000 +0.37	38.38	37.51	37.77	1,298,458
24 Feb 17	37.76000 +0.62	37.76	36.69	36.82	1,632,135
23 Feb 17	37.14000 -0.52	37.85	36.53	37.75	1,942,722
22 Feb 17	37.66000 -0.81	38.82	37.58	38.54	2,089,261
21 Feb 17	38.47000 +1.23	38.68	36.04	36.69	2,819,680
17 Feb 17	37.24000 -0.49	37.50	36.54	37.50	2,265,173
16 Feb 17	37.73000 +0.33	37.73	36.97	37.43	1,208,376
15 Feb 17	37.40000 +0.01	37.60	37.06	37.40	1,132,585
14 Feb 17	37.39000 +0.24	37.39	36.58	36.94	1,445,070
13 Feb 17	37.15000 +0.19	37.74	36.93	37.25	1,194,830
10 Feb 17	36.96000 +0.04	37.29	36.44	37.11	1,109,199
09 Feb 17	36.92000 +0.75	36.98	36.15	36.22	1,151,680
08 Feb 17	36.17000 -0.29	36.59	35.90	36.53	1,128,102
07 Feb 17	36.46000 -0.22	36.93	36.07	36.71	1,406,767
06 Feb 17	36.68000 +0.08	37.61	36.39	36.60	2,408,265
03 Feb 17	36.60000 +1.07	36.71	35.87	36.04	1,610,199
02 Feb 17	35.53000 -0.17	35.90	35.30	35.77	1,104,400
01 Feb 17	35.70000 -0.19	36.53	35.54	36.16	2,182,212
31 Jan 17	35.89000 -0.69	36.73	35.70	36.72	2,270,033
30 Jan 17	36.58000 -0.12	36.62	35.90	36.51	1,484,806
27 Jan 17	36.70000 -0.75	37.42	36.45	37.40	1,845,128
26 Jan 17	37.45000 -0.15	38.08	37.34	37.83	1,442,149
25 Jan 17	37.60000 +0.19	38.00	37.36	37.50	3,080,663
24 Jan 17	37.41000 +2.64	37.47	35.03	35.03	4,435,134
23 Jan 17	34.77000 +0.11	34.89	34.15	34.66	1,406,737
20 Jan 17	34.66000 +0.19	34.96	34.11	34.63	1,671,895
19 Jan 17	34.47000 +0.19	34.56	33.96	34.35	1,628,109
18 Jan 17	34.28000 +0.14	34.28	33.66	34.20	2,304,808
17 Jan 17	34.14000 -0.75	34.87	34.13	34.81	1,572,809
13 Jan 17	34.89000 +0.49	35.03	34.41	34.41	865,226
12 Jan 17	34.40000 -0.32	35.00	34.14	34.82	1,400,923
11 Jan 17	34.72000 +0.15	34.74	34.35	34.56	1,000,207
10 Jan 17	34.57000 +0.38	34.73	34.12	34.30	906,049
09 Jan 17	34.19000 -0.71	34.82	34.13	34.82	1,282,107
06 Jan 17	34.90000 +0.03	35.38	34.72	34.94	1,418,526
05 Jan 17	34.87000 -0.24	35.28	34.81	35.10	1,375,364
04 Jan 17	35.11000 +0.20	35.28	34.91	34.98	1,184,045
03 Jan 17	34.91000 +0.06	35.61	34.65	35.16	1,311,247
30 Dec 16	34.85000 +0.26	35.19	34.58	34.74	1,695,785
29 Dec 16	34.59000 +0.17	34.67	34.34	34.52	989,512
28 Dec 16	34.42000 -0.62	35.26	34.33	35.15	893,210
27 Dec 16	35.04000 +0.23	35.13	34.89	34.94	714,331
23 Dec 16	34.81000 +0.11	34.83	34.60	34.69	624,993
22 Dec 16	34.70000 -0.33	35.29	34.66	35.09	1,312,559
21 Dec 16	35.03000 -0.50	35.42	34.90	35.39	1,491,311
20 Dec 16	35.53000 +0.36	35.68	35.24	35.47	1,207,872
19 Dec 16	35.17000 -0.39	35.80	34.93	35.55	1,533,434
16 Dec 16	35.56000 +0.20	35.86	35.36	35.40	5,487,755
15 Dec 16	35.36000 +0.40	35.52	34.81	34.90	2,374,602
14 Dec 16	34.96000 -0.11	35.46	34.76	34.97	1,621,098
13 Dec 16	35.07000 -0.60	35.74	34.81	35.72	2,007,612
12 Dec 16	35.67000 +0.09	36.85	35.45	36.69	2,913,707
09 Dec 16	35.58000 +0.48	35.85	34.85	35.09	3,184,844
08 Dec 16	35.10000 +0.52	35.15	34.54	34.67	2,838,592
07 Dec 16	34.58000 +0.62	34.63	33.84	34.03	1,196,334
06 Dec 16	33.96000 +0.22	34.08	33.56	33.74	1,522,423
05 Dec 16	33.74000 -0.06	34.17	33.54	34.08	2,529,077
02 Dec 16	33.80000 -0.29	34.29	33.54	34.13	1,568,312
01 Dec 16	34.09000 +0.37	34.65	33.78	34.03	2,778,820
30 Nov 16	33.72000 +1.36	34.14	32.71	32.71	5,006,392
29 Nov 16	32.36000 +0.09	32.57	32.03	32.20	1,833,229
28 Nov 16	32.27000 -0.61	32.88	32.23	32.77	1,960,663
25 Nov 16	32.88000 +0.10	32.90	32.59	32.79	708,850
23 Nov 16	32.78000 +0.56	32.82	32.06	32.26	2,086,958
22 Nov 16	32.22000 -0.06	32.33	31.84	32.24	2,115,700
21 Nov 16	32.28000 +0.36	32.37	31.93	32.02	1,253,561
18 Nov 16	31.92000 -0.33	32.24	31.67	31.68	2,350,287
17 Nov 16	32.25000 +0.02	32.42	31.74	32.36	2,862,825
16 Nov 16	32.23000 -0.81	32.94	32.18	32.89	3,073,977
15 Nov 16	33.04000 +1.25	33.13	32.34	32.59	3,706,759
14 Nov 16	31.79000 +0.38	31.87	31.33	31.58	3,740,107
11 Nov 16	31.41000 +0.05	31.41	30.95	31.20	3,018,867
10 Nov 16	31.36000 +0.67	31.58	30.83	31.00	2,966,975
09 Nov 16	30.69000 +1.69	31.32	29.91	29.94	6,408,871
08 Nov 16	29.00000 +0.37	29.20	28.45	28.63	1,918,876
07 Nov 16	28.63000 +0.55	28.92	28.36	28.54	1,574,589
04 Nov 16	28.08000 -0.23	28.72	27.73	28.20	3,107,642
03 Nov 16	28.31000 -0.18	29.40	27.29	29.04	5,045,934
02 Nov 16	28.49000 +0.14	28.53	28.15	28.31	3,611,762
01 Nov 16	28.35000 -0.40	28.94	28.20	28.86	3,502,397
31 Oct 16	28.75000 +0.19	28.80	28.27	28.60	1,618,036
28 Oct 16	28.56000 +0.37	28.78	28.24	28.24	2,174,802
27 Oct 16	28.19000 -0.23	28.59	28.15	28.48	1,784,447
26 Oct 16	28.42000 +0.01	28.66	27.93	28.14	1,548,558
25 Oct 16	28.41000 -0.08	29.50	28.33	28.41	2,596,750
24 Oct 16	28.49000 +0.22	28.56	28.28	28.46	1,370,730
21 Oct 16	28.27000 -0.07	28.47	27.91	28.06	1,445,392
20 Oct 16	28.34000 +0.13	28.41	28.06	28.09	1,614,960
19 Oct 16	28.21000 +0.30	28.36	27.76	28.06	1,819,017
18 Oct 16	27.91000 +0.30	28.26	27.88	28.00	1,253,080
17 Oct 16	27.61000 -0.33	28.04	27.43	27.95	2,883,974
14 Oct 16	27.94000 +0.06	28.40	27.88	28.08	1,584,219
13 Oct 16	27.88000 -0.12	28.01	27.44	27.80	2,457,500
12 Oct 16	28.00000 +0.13	28.05	27.70	27.87	2,195,550
11 Oct 16	27.87000 -0.89	28.67	27.72	28.61	1,864,551
10 Oct 16	28.76000 +0.25	28.87	28.57	28.70	2,133,448
07 Oct 16	28.51000 -0.07	28.69	28.30	28.51	2,220,516
06 Oct 16	28.58000 +0.32	28.60	28.05	28.15	1,445,033
05 Oct 16	28.26000 +0.36	28.36	27.91	28.07	1,474,236
04 Oct 16	27.90000 +0.02	28.50	27.78	27.95	2,350,770
03 Oct 16	27.88000 -0.11	28.07	27.55	27.83	2,440,573
30 Sep 16	27.99000 +0.19	28.14	27.73	27.78	1,899,266
29 Sep 16	27.80000 -0.03	28.09	27.60	27.82	2,374,508
28 Sep 16	27.83000 +0.95	27.85	26.97	26.99	2,943,345
27 Sep 16	26.88000 +0.43	26.96	26.25	26.33	2,875,239
26 Sep 16	26.45000 +0.24	26.69	26.03	26.12	2,012,710
23 Sep 16	26.21000 +0.27	26.55	26.01	26.11	2,183,234
22 Sep 16	25.94000 +0.23	26.06	25.66	25.90	1,614,049
21 Sep 16	25.71000 +0.83	25.75	24.88	25.02	2,432,960
20 Sep 16	24.88000 -0.53	25.49	24.82	25.49	1,801,725
19 Sep 16	25.41000 +0.48	25.54	25.11	25.13	1,500,384
16 Sep 16	24.93000 -0.01	24.95	24.49	24.78	2,824,683
15 Sep 16	24.94000 +0.27	25.01	24.65	24.77	1,329,781
14 Sep 16	24.67000 -0.20	24.96	24.59	24.87	1,269,806
13 Sep 16	24.87000 -0.44	25.25	24.71	25.10	2,188,860
12 Sep 16	25.31000 -0.01	25.41	25.05	25.09	2,716,501
09 Sep 16	25.32000 -0.79	25.91	25.28	25.91	2,464,545
08 Sep 16	26.11000 +0.10	26.21	26.03	26.07	1,226,055
07 Sep 16	26.01000 -0.21	26.19	25.88	26.16	1,821,128
06 Sep 16	26.22000 +0.06	26.39	26.16	26.30	1,649,440
02 Sep 16	26.16000 +0.42	26.18	25.80	25.94	1,658,094
01 Sep 16	25.74000 +0.01	25.76	25.22	25.67	1,634,824
31 Aug 16	25.73000 -0.22	25.90	25.58	25.83	1,638,350
30 Aug 16	25.95000 -0.17	26.21	25.87	26.19	1,267,156
29 Aug 16	26.12000 +0.12	26.23	25.99	26.01	1,351,720
26 Aug 16	26.00000 -0.22	26.43	25.93	26.32	1,780,168
25 Aug 16	26.22000 -0.06	26.45	26.08	26.26	1,432,791
24 Aug 16	26.28000 -0.08	26.51	26.14	26.32	2,665,660
23 Aug 16	26.36000 +0.36	26.37	26.02	26.10	1,593,583
22 Aug 16	26.00000 +0.06	26.02	25.69	25.82	3,064,334
19 Aug 16	25.94000 -0.20	26.10	25.86	25.96	2,099,545
18 Aug 16	26.14000 +0.70	26.18	25.47	25.49	3,835,196
17 Aug 16	25.44000 +0.05	25.46	25.19	25.34	1,706,510
16 Aug 16	25.39000 +0.01	25.47	25.28	25.33	1,438,693
15 Aug 16	25.38000 +0.48	25.43	24.89	24.93	1,392,631
12 Aug 16	24.90000 -0.17	25.25	24.66	25.09	739,926
11 Aug 16	25.07000 +0.34	25.28	24.77	24.77	503,864
10 Aug 16	24.73000 -0.06	24.99	24.64	24.88	1,505,278
09 Aug 16	24.79000 +0.15	25.08	24.71	24.71	1,493,588
08 Aug 16	24.64000 -0.21	25.17	24.58	24.94	1,766,238
05 Aug 16	24.85000 +1.40	24.92	23.60	23.60	3,935,193
04 Aug 16	23.45000 -1.97	24.61	23.22	24.42	5,867,721
03 Aug 16	25.42000 +0.25	25.46	25.02	25.16	2,254,916
02 Aug 16	25.17000 -0.22	25.46	24.92	25.36	2,883,512
01 Aug 16	25.39000 -0.21	25.79	25.30	25.59	1,845,319
29 Jul 16	25.60000 +0.03	25.72	25.26	25.57	1,140,459
28 Jul 16	25.57000 -0.27	25.92	25.50	25.78	1,160,970
27 Jul 16	25.84000 +0.08	25.98	25.72	25.76	1,759,814
26 Jul 16	25.76000 +0.34	25.78	25.28	25.47	1,432,629
25 Jul 16	25.42000 +0.02	25.47	25.14	25.30	1,326,142
22 Jul 16	25.40000 -0.02	25.42	25.15	25.33	1,190,975
21 Jul 16	25.42000 -0.13	25.75	25.40	25.51	1,191,497
20 Jul 16	25.55000 +0.09	25.61	25.10	25.43	1,504,230
19 Jul 16	25.46000 -0.22	25.68	25.37	25.65	1,274,791
18 Jul 16	25.68000 +0.22	25.76	25.33	25.39	1,592,079
15 Jul 16	25.46000 +0.10	25.57	25.28	25.46	2,516,365
14 Jul 16	25.36000 -0.07	25.77	25.32	25.68	1,828,837
13 Jul 16	25.43000 +0.04	25.49	25.08	25.44	2,484,170
12 Jul 16	25.39000 +0.72	25.47	24.86	24.90	2,566,140
11 Jul 16	24.67000 +0.31	24.82	24.48	24.49	1,616,977
08 Jul 16	24.36000 +0.70	24.43	23.90	23.91	1,897,971
07 Jul 16	23.66000 +0.20	23.94	23.52	23.53	2,174,464
06 Jul 16	23.46000 +0.42	23.50	22.80	22.92	2,226,264
05 Jul 16	23.04000 -0.13	23.16	22.58	23.03	1,983,011
01 Jul 16	23.17000 +0.05	23.57	23.05	23.13	1,308,645
30 Jun 16	23.12000 +0.69	23.12	22.41	22.50	2,308,880
29 Jun 16	22.43000 +0.51	22.47	21.96	22.20	2,948,606
28 Jun 16	21.92000 +0.20	22.15	21.60	22.02	2,187,607
27 Jun 16	21.72000 -1.29	22.72	21.67	22.67	2,704,248
24 Jun 16	23.01000 -1.10	23.42	22.96	23.23	4,879,225
23 Jun 16	24.11000 +0.55	24.13	23.77	23.79	1,854,842
22 Jun 16	23.56000 +0.06	23.84	23.51	23.59	1,617,691
21 Jun 16	23.50000 +0.06	23.61	23.18	23.43	1,376,223
20 Jun 16	23.44000 +0.23	23.75	23.43	23.58	1,150,672
17 Jun 16	23.21000 +0.12	23.41	23.04	23.16	3,133,596
16 Jun 16	23.09000 +0.04	23.14	22.70	22.87	1,803,773
15 Jun 16	23.05000 +0.10	23.43	22.76	23.01	2,299,641
14 Jun 16	22.95000 -0.07	23.06	22.71	22.91	1,925,520
13 Jun 16	23.02000 -0.45	23.55	22.99	23.39	1,917,517
10 Jun 16	23.47000 -0.63	23.84	23.36	23.80	1,663,511
09 Jun 16	24.10000 -0.28	24.17	23.89	24.15	1,467,668
08 Jun 16	24.38000 +0.28	24.47	24.13	24.21	1,666,401
07 Jun 16	24.10000 +0.18	24.31	23.84	23.92	2,317,311
06 Jun 16	23.92000 +0.31	23.98	23.59	23.71	1,275,165
03 Jun 16	23.61000 -0.02	23.68	23.28	23.59	2,099,302
02 Jun 16	23.63000 -0.31	23.89	23.52	23.87	1,838,175
01 Jun 16	23.94000 -0.09	24.00	23.70	23.82	2,745,495
31 May 16	24.03000 +0.37	24.22	23.63	23.69	10,871,203
27 May 16	23.66000 +0.09	23.75	23.44	23.52	2,425,888
26 May 16	23.57000 +0.16	23.68	23.37	23.52	2,448,279
25 May 16	23.41000 +0.76	23.51	22.79	22.80	3,035,545
24 May 16	22.65000 -0.22	23.14	22.44	22.90	3,973,972
23 May 16	22.87000 +0.05	23.04	22.55	22.80	2,470,804
20 May 16	22.82000 +0.25	23.21	22.71	22.73	4,557,618
19 May 16	22.57000 +0.15	22.64	22.13	22.29	2,607,770
18 May 16	22.42000 -0.32	22.79	22.20	22.62	3,855,326
17 May 16	22.74000 -0.46	23.34	22.68	23.20	2,396,050
16 May 16	23.20000 +0.35	23.36	22.96	22.96	2,377,611
13 May 16	22.85000 -0.56	23.59	22.80	23.31	2,674,930
12 May 16	23.41000 -0.22	23.95	23.33	23.79	2,130,925
11 May 16	23.63000 -0.03	23.81	23.51	23.66	2,316,471
10 May 16	23.66000 +0.45	23.71	23.39	23.39	1,708,606
09 May 16	23.21000 -0.42	23.60	23.16	23.56	1,615,078
06 May 16	23.63000 +0.47	23.64	23.01	23.14	2,395,046
05 May 16	23.16000 -0.06	23.67	22.38	23.00	3,881,662
04 May 16	23.22000 -0.10	23.43	23.02	23.24	2,618,331
03 May 16	23.32000 -0.60	23.76	23.19	23.76	1,795,236
02 May 16	23.92000 +0.20	23.92	23.43	23.74	1,666,189
29 Apr 16	23.72000 +0.14	23.96	23.51	23.56	2,134,168
28 Apr 16	23.58000 -0.71	24.28	23.50	24.12	2,222,647
27 Apr 16	24.29000 +0.66	24.38	23.50	23.63	3,730,653
26 Apr 16	23.63000 +0.68	23.71	22.97	23.00	2,856,880
25 Apr 16	22.95000 -0.46	23.48	22.76	23.29	2,011,100
22 Apr 16	23.41000 +0.46	23.44	22.83	22.94	2,464,546
21 Apr 16	22.95000 +0.05	22.98	22.73	22.89	2,105,614
20 Apr 16	22.90000 +0.01	23.03	22.81	22.91	1,151,281
19 Apr 16	22.89000 +0.26	23.08	22.73	22.79	2,009,619
18 Apr 16	22.63000 +0.03	22.78	22.30	22.46	1,332,800
15 Apr 16	22.60000 -0.01	22.64	22.35	22.57	1,405,114
14 Apr 16	22.61000 -0.15	22.83	22.60	22.79	1,171,595
13 Apr 16	22.76000 +0.37	22.83	22.32	22.46	1,610,243
12 Apr 16	22.39000 +0.46	22.60	21.86	21.92	1,826,854
11 Apr 16	21.93000 -0.20	22.39	21.89	22.23	2,006,710
08 Apr 16	22.13000 +0.29	22.42	22.06	22.12	1,754,983
07 Apr 16	21.84000 -0.62	22.39	21.71	22.29	3,451,526
06 Apr 16	22.46000 +0.41	22.63	22.07	22.07	2,392,075
05 Apr 16	22.05000 -0.11	22.40	21.98	22.03	2,158,338
04 Apr 16	22.16000 -0.30	22.58	22.10	22.44	1,658,837
01 Apr 16	22.46000 -0.10	22.49	22.11	22.32	2,052,258
31 Mar 16	22.56000 -0.06	22.78	22.51	22.65	1,785,809
30 Mar 16	22.62000 +0.04	22.87	22.45	22.68	1,775,100
29 Mar 16	22.58000 +0.29	22.59	22.09	22.25	1,753,563
28 Mar 16	22.29000 -0.01	22.49	22.03	22.40	1,559,338
24 Mar 16	22.30000 -0.02	22.41	22.16	22.25	2,664,273
23 Mar 16	22.32000 -0.38	22.69	22.29	22.62	2,317,060
22 Mar 16	22.70000 +0.06	22.87	22.60	22.62	2,387,068
21 Mar 16	22.64000 -0.03	22.75	22.44	22.58	2,005,692
18 Mar 16	22.67000 +0.15	22.84	22.50	22.61	3,025,684
17 Mar 16	22.52000 +0.33	22.63	22.18	22.22	1,982,756
16 Mar 16	22.19000 +0.28	22.23	21.73	21.88	2,417,931
15 Mar 16	21.91000 -0.55	22.09	21.53	22.09	3,559,365
14 Mar 16	22.46000 -0.10	22.58	22.28	22.54	2,156,550
11 Mar 16	22.56000 +0.45	22.60	22.27	22.37	1,857,989
10 Mar 16	22.11000 +0.15	22.19	21.79	21.99	3,299,226
09 Mar 16	21.96000 -0.04	22.20	21.89	22.07	3,492,524
08 Mar 16	22.00000 -0.01	22.26	21.79	21.98	3,062,277
07 Mar 16	22.01000 +0.25	22.12	21.58	21.75	2,933,969
04 Mar 16	21.76000 +0.25	22.01	21.52	21.76	3,103,038
03 Mar 16	21.51000 +0.31	21.53	21.15	21.23	2,963,207
02 Mar 16	21.20000 +0.31	21.26	20.82	20.91	3,133,043
01 Mar 16	20.89000 +0.60	20.96	20.29	20.33	3,086,450
29 Feb 16	20.29000 +0.08	20.42	19.91	20.19	4,294,411
26 Feb 16	20.21000 +0.29	20.25	19.80	20.00	4,141,613
25 Feb 16	19.92000 +1.40	20.11	19.30	19.40	5,252,604
24 Feb 16	18.52000 -0.18	18.84	17.83	18.50	6,052,459
23 Feb 16	18.70000 -0.32	19.01	18.69	19.00	2,903,658
22 Feb 16	19.02000 +0.34	19.13	18.80	18.87	2,813,813
19 Feb 16	18.68000 +0.11	18.86	18.22	18.44	2,926,699
18 Feb 16	18.57000 +0.01	19.20	18.37	19.20	4,375,212
17 Feb 16	18.56000 +0.52	18.79	18.04	18.20	5,581,736
16 Feb 16	18.04000 +0.38	18.24	17.65	17.88	3,572,770
12 Feb 16	17.66000 +0.37	17.88	17.29	17.51	4,108,486
11 Feb 16	17.29000 -0.20	17.60	16.77	17.10	3,701,323
10 Feb 16	17.49000 -0.05	17.80	17.13	17.55	4,097,718
09 Feb 16	17.54000 -0.11	17.93	17.33	17.43	3,629,092
08 Feb 16	17.65000 -1.17	18.35	17.21	18.28	4,875,888
05 Feb 16	18.82000 -0.08	19.26	18.70	18.73	2,149,361
04 Feb 16	18.90000 +0.32	19.22	18.56	18.61	2,704,129
03 Feb 16	18.58000 +0.23	18.64	18.07	18.50	2,883,662
02 Feb 16	18.35000 -0.40	18.61	18.26	18.51	2,901,789
01 Feb 16	18.75000 +0.05	18.85	18.42	18.65	2,711,839
29 Jan 16	18.70000 +0.70	18.73	18.06	18.06	4,497,226
28 Jan 16	18.00000 +0.23	18.18	17.63	18.03	3,001,966
27 Jan 16	17.77000 -0.14	18.22	17.69	17.87	3,315,329
26 Jan 16	17.91000 +0.08	18.06	17.72	17.92	3,292,308
25 Jan 16	17.83000 -0.06	18.06	17.64	17.79	4,148,320
22 Jan 16	17.89000 +0.23	18.45	17.80	18.03	4,139,517
21 Jan 16	17.66000 +0.02	18.17	17.50	17.66	5,410,348
20 Jan 16	17.64000 +0.09	17.85	17.05	17.31	5,953,328
19 Jan 16	17.55000 -0.58	18.39	17.44	18.32	4,404,077
15 Jan 16	18.13000 +0.10	18.16	17.41	17.50	3,537,437
14 Jan 16	18.03000 -0.05	18.41	17.88	18.17	4,361,911
13 Jan 16	18.08000 -0.42	18.67	17.93	18.67	2,829,251
12 Jan 16	18.50000 +0.03	18.78	18.21	18.72	2,905,435
11 Jan 16	18.47000 -0.23	18.89	18.28	18.80	3,279,313
08 Jan 16	18.70000 -0.22	19.08	18.67	19.04	3,360,578
07 Jan 16	18.92000 -0.52	19.32	18.88	19.02	2,769,105
06 Jan 16	19.44000 -0.02	19.58	19.08	19.12	3,412,622
05 Jan 16	19.46000 -0.85	20.53	19.43	20.25	4,667,833
04 Jan 16	20.31000 +0.06	20.61	19.97	19.97	3,487,693
31 Dec 15	20.25000 -0.27	20.56	20.17	20.40	2,291,099
30 Dec 15	20.52000 -0.25	20.92	20.45	20.62	1,733,530
29 Dec 15	20.77000 +0.15	20.96	20.35	20.80	2,185,142
28 Dec 15	20.62000 -0.06	20.81	20.35	20.57	1,942,242
24 Dec 15	20.68000 -0.23	21.00	20.61	20.86	1,024,387
23 Dec 15	20.91000 +0.69	21.13	20.38	20.38	2,135,514
22 Dec 15	20.22000 +0.25	20.32	19.92	19.97	1,741,360
21 Dec 15	19.97000 +0.11	20.52	19.82	19.93	3,441,545
18 Dec 15	19.86000 +0.00	20.03	19.70	19.76	8,516,533
17 Dec 15	19.86000 -0.85	20.68	19.85	20.62	3,008,963
16 Dec 15	20.71000 +0.39	20.78	20.31	20.40	2,698,637
15 Dec 15	20.32000 +0.48	20.48	20.00	20.07	2,444,650
14 Dec 15	19.84000 +0.01	19.97	19.45	19.84	3,552,815
11 Dec 15	19.83000 -0.59	20.40	19.72	20.26	3,694,630
10 Dec 15	20.42000 +0.09	20.67	20.18	20.36	2,803,284
09 Dec 15	20.33000 +0.06	20.80	20.11	20.25	4,459,467
08 Dec 15	20.27000 -0.58	20.67	20.05	20.63	3,843,019
07 Dec 15	20.85000 -0.69	21.42	20.51	21.36	5,392,189
04 Dec 15	21.54000 -1.40	22.83	21.49	22.83	4,418,422
03 Dec 15	22.94000 +0.34	23.25	22.53	22.67	5,706,966
02 Dec 15	22.60000 +0.04	22.81	22.40	22.63	3,756,940
01 Dec 15	22.56000 +0.51	22.65	22.03	22.13	3,111,873
30 Nov 15	22.05000 +0.33	22.51	21.72	21.78	3,689,721
27 Nov 15	21.72000 +0.04	21.94	21.59	21.70	1,661,670
25 Nov 15	21.68000 -0.08	21.94	21.63	21.77	2,663,616
24 Nov 15	21.76000 +0.35	21.83	21.27	21.37	2,706,006
23 Nov 15	21.41000 -0.09	21.74	21.24	21.42	2,793,436
20 Nov 15	21.50000 -0.05	21.93	21.38	21.63	2,266,846
19 Nov 15	21.55000 +0.24	21.93	21.20	21.29	3,212,510
18 Nov 15	21.31000 +0.36	21.43	20.94	21.10	4,282,470
17 Nov 15	20.95000 -0.22	21.23	20.90	21.17	3,431,873
16 Nov 15	21.17000 +0.47	21.20	20.61	20.66	3,006,681
13 Nov 15	20.70000 +0.03	20.97	20.43	20.43	4,645,648
12 Nov 15	20.67000 -0.98	21.13	20.55	21.00	4,231,740
11 Nov 15	21.65000 +0.16	21.78	21.46	21.63	3,483,799
10 Nov 15	21.49000 +0.25	21.82	21.23	21.24	5,404,042
09 Nov 15	21.24000 +0.39	21.37	20.84	20.92	7,730,831
06 Nov 15	20.85000 +0.12	20.96	20.25	20.61	10,309,757
05 Nov 15	20.73000 +0.78	21.14	19.80	20.04	5,894,367
04 Nov 15	19.95000 -0.21	20.41	19.86	20.14	4,602,338
03 Nov 15	20.16000 +0.13	20.36	19.55	20.06	3,983,225
02 Nov 15	20.03000 -0.08	20.24	19.85	20.05	4,619,889
30 Oct 15	20.11000 +0.26	20.25	19.66	19.88	5,425,474
29 Oct 15	19.85000 +0.01	20.23	19.65	19.65	3,858,273
28 Oct 15	19.84000 +0.52	20.00	19.36	19.46	4,722,292
27 Oct 15	19.32000 -0.19	19.60	19.16	19.40	3,196,643
26 Oct 15	19.51000 +0.03	19.68	19.32	19.43	2,805,831
23 Oct 15	19.48000 +0.16	19.53	19.17	19.37	3,964,344
22 Oct 15	19.32000 -0.23	19.73	18.97	19.56	5,198,146
21 Oct 15	19.55000 -0.29	20.06	19.49	19.89	4,000,854
20 Oct 15	19.84000 +0.53	20.00	19.07	19.13	5,256,040
19 Oct 15	19.31000 +0.57	19.43	18.46	18.50	13,030,040
16 Oct 15	18.74000 -7.47	23.06	18.51	23.06	24,411,176
15 Oct 15	26.21000 +0.61	26.21	25.56	25.64	2,113,854
14 Oct 15	25.60000 -0.28	25.99	25.49	25.80	2,674,395
13 Oct 15	25.88000 -0.40	26.37	25.75	26.07	3,185,469
12 Oct 15	26.28000 -0.23	26.63	26.11	26.53	1,586,675
09 Oct 15	26.51000 -0.27	27.05	26.40	26.87	2,225,380
08 Oct 15	26.78000 +0.58	26.82	25.99	26.10	2,400,564
07 Oct 15	26.20000 +0.57	26.43	25.76	25.84	4,909,040
06 Oct 15	25.63000 +0.07	26.05	25.48	25.61	2,560,301
05 Oct 15	25.56000 +0.81	25.66	24.79	25.00	3,537,657
02 Oct 15	24.75000 +0.06	24.77	23.45	23.84	4,043,712
01 Oct 15	24.69000 +0.48	24.80	24.20	24.29	3,772,095
30 Sep 15	24.21000 +0.36	24.56	23.88	24.12	3,891,530
29 Sep 15	23.85000 +0.25	23.94	23.21	23.65	3,702,861
28 Sep 15	23.60000 -0.78	24.19	23.58	24.14	3,046,672
25 Sep 15	24.38000 +0.28	24.58	24.05	24.32	2,507,334
24 Sep 15	24.10000 +0.37	24.21	23.36	23.50	3,258,607
23 Sep 15	23.73000 -0.73	24.64	23.53	24.50	3,208,123
22 Sep 15	24.46000 -0.45	24.83	24.34	24.53	2,549,716
21 Sep 15	24.91000 +0.33	25.19	24.64	24.76	2,531,096
18 Sep 15	24.58000 -0.16	24.76	24.30	24.37	5,712,020
17 Sep 15	24.74000 -0.19	25.19	24.65	24.89	3,186,256
16 Sep 15	24.93000 +0.32	25.00	24.57	24.61	2,193,372
15 Sep 15	24.61000 +0.39	24.74	24.24	24.29	2,173,115
14 Sep 15	24.22000 -0.18	24.30	24.02	24.24	2,343,954
11 Sep 15	24.40000 -0.14	24.46	23.96	24.29	3,302,208
10 Sep 15	24.54000 +0.18	24.82	24.10	24.34	2,974,221
09 Sep 15	24.36000 -0.06	25.27	24.30	25.09	3,431,670
08 Sep 15	24.42000 +0.73	24.45	23.87	24.08	2,524,902
04 Sep 15	23.69000 -0.19	23.87	23.36	23.47	2,450,120
03 Sep 15	23.88000 +0.18	24.15	23.60	23.82	3,090,803
02 Sep 15	23.70000 +0.44	23.70	23.03	23.50	3,954,771
01 Sep 15	23.26000 -0.98	23.92	23.15	23.71	4,789,538
31 Aug 15	24.24000 +0.47	24.46	23.32	23.52	3,629,761
28 Aug 15	23.77000 +0.12	23.90	23.49	23.55	4,427,984
27 Aug 15	23.65000 +1.24	23.83	22.68	22.74	3,729,902
26 Aug 15	22.41000 +0.58	22.49	21.90	22.36	4,251,360
25 Aug 15	21.83000 -0.14	22.97	21.81	22.71	4,348,198
24 Aug 15	21.97000 -1.09	22.94	21.35	21.39	5,594,167
21 Aug 15	23.06000 -0.60	23.72	23.06	23.44	3,865,067
20 Aug 15	23.66000 -0.52	24.17	23.65	24.01	2,873,609
19 Aug 15	24.18000 -0.31	24.53	24.14	24.35	3,268,416
18 Aug 15	24.49000 +0.03	24.60	24.34	24.38	2,330,914
17 Aug 15	24.46000 -0.07	24.52	24.12	24.36	2,927,889
14 Aug 15	24.53000 +0.34	24.71	24.17	24.18	2,558,189
13 Aug 15	24.19000 -0.75	24.89	24.14	24.84	4,153,222
12 Aug 15	24.94000 +0.49	25.05	24.18	24.20	3,929,169
11 Aug 15	24.45000 -0.03	24.50	24.07	24.16	3,676,734
10 Aug 15	24.48000 +0.84	24.73	23.80	23.84	4,259,955
07 Aug 15	23.64000 +0.30	23.77	23.15	23.19	4,275,752
06 Aug 15	23.34000 +0.23	23.77	22.67	23.15	6,587,656
05 Aug 15	23.11000 -4.22	25.75	23.01	25.27	13,491,911
04 Aug 15	27.33000 -0.09	27.63	27.19	27.46	2,286,222
03 Aug 15	27.42000 -0.20	27.86	27.24	27.54	1,658,781
31 Jul 15	27.62000 -0.16	27.79	27.43	27.79	1,774,080
30 Jul 15	27.78000 -0.01	27.88	27.47	27.73	1,224,194
29 Jul 15	27.79000 +0.58	27.93	27.21	27.22	1,525,079
28 Jul 15	27.21000 +0.58	27.36	26.80	26.81	2,072,523
27 Jul 15	26.63000 -0.37	26.97	26.50	26.80	2,208,910
24 Jul 15	27.00000 -0.46	27.52	26.84	27.48	1,640,690
23 Jul 15	27.46000 -0.31	28.01	27.40	27.85	1,930,937
22 Jul 15	27.77000 -0.34	28.16	27.71	27.94	2,526,109
21 Jul 15	28.11000 -0.04	28.30	27.94	28.14	3,225,979
20 Jul 15	28.15000 -0.04	28.24	27.75	28.20	2,650,915
17 Jul 15	28.19000 -0.32	28.62	28.07	28.51	1,497,253
16 Jul 15	28.51000 +0.22	28.63	28.33	28.52	1,528,120
15 Jul 15	28.29000 -0.61	28.87	28.24	28.78	2,188,363
14 Jul 15	28.90000 +0.30	28.98	28.49	28.61	1,495,979
13 Jul 15	28.60000 +0.51	28.62	28.35	28.41	1,663,699
10 Jul 15	28.09000 +0.16	28.27	27.94	28.27	1,775,360
09 Jul 15	27.93000 +0.23	28.26	27.87	28.12	2,374,318
08 Jul 15	27.70000 -1.09	28.69	27.43	28.50	3,127,683
07 Jul 15	28.79000 +0.47	28.88	27.55	28.30	3,302,076
06 Jul 15	28.32000 -0.23	28.58	28.01	28.16	2,095,443
02 Jul 15	28.55000 -0.19	28.91	28.35	28.83	1,853,752
01 Jul 15	28.74000 -0.08	29.10	28.66	29.03	2,279,760
30 Jun 15	28.82000 -0.01	29.20	28.70	29.07	1,694,485
29 Jun 15	28.83000 -0.87	29.49	28.73	29.35	2,266,457
26 Jun 15	29.70000 +0.51	29.82	29.06	29.21	3,213,021
25 Jun 15	29.19000 -0.41	29.77	29.15	29.63	1,598,581
24 Jun 15	29.60000 -0.65	30.35	29.57	30.23	1,535,158
23 Jun 15	30.25000 -0.16	30.61	30.10	30.42	1,963,359
22 Jun 15	30.41000 +0.57	30.45	29.80	30.05	2,311,455
19 Jun 15	29.84000 +0.04	30.13	29.70	29.74	3,041,288
18 Jun 15	29.80000 -0.03	30.17	29.77	29.87	2,106,257
17 Jun 15	29.83000 -0.09	30.32	29.63	30.05	2,521,975
16 Jun 15	29.92000 +0.48	30.07	29.22	29.44	2,676,372
15 Jun 15	29.44000 -0.30	29.57	28.91	29.57	1,964,463
12 Jun 15	29.74000 +0.29	29.93	29.15	29.38	1,728,609
11 Jun 15	29.45000 +0.12	29.61	29.30	29.35	1,175,824
10 Jun 15	29.33000 +0.43	29.51	29.08	29.16	1,799,550
09 Jun 15	28.90000 +0.07	29.14	28.81	28.91	1,504,866
08 Jun 15	28.83000 -0.57	29.55	28.80	29.38	2,729,991
05 Jun 15	29.40000 +0.22	29.52	29.01	29.10	1,586,192
04 Jun 15	29.18000 -0.89	29.85	29.07	29.85	2,787,891
03 Jun 15	30.07000 +0.03	30.39	29.88	30.00	2,147,637
02 Jun 15	30.04000 +0.54	30.07	29.24	29.47	2,236,536
01 Jun 15	29.50000 +0.18	29.64	29.15	29.40	1,396,231
29 May 15	29.32000 -0.09	29.47	29.10	29.38	1,670,326
28 May 15	29.41000 -0.12	29.51	29.01	29.36	1,076,476
27 May 15	29.53000 +0.61	29.58	28.78	29.00	1,548,553
26 May 15	28.92000 -0.70	29.47	28.81	29.44	2,271,178
22 May 15	29.62000 -0.53	30.08	29.57	30.03	1,129,803
21 May 15	30.15000 +0.52	30.20	29.73	29.80	1,500,189
20 May 15	29.63000 +0.20	29.70	29.42	29.49	1,169,154
19 May 15	29.43000 -0.58	30.10	29.31	29.99	2,745,124
18 May 15	30.01000 +0.33	30.09	29.34	29.57	2,053,001
15 May 15	29.68000 +0.31	29.86	29.39	29.41	2,715,837
14 May 15	29.37000 +0.14	29.59	29.18	29.47	3,007,440
13 May 15	29.23000 +0.47	29.27	28.77	28.81	2,270,087
12 May 15	28.76000 -0.42	29.10	28.56	29.01	2,061,080
11 May 15	29.18000 +0.41	29.22	28.64	28.71	2,220,788
08 May 15	28.77000 +0.74	28.78	28.22	28.31	1,776,905
07 May 15	28.03000 +0.03	28.23	27.87	27.92	1,666,310
06 May 15	28.00000 +0.05	28.32	27.77	28.18	2,361,945
05 May 15	27.95000 -0.18	28.38	27.89	28.11	3,424,252
04 May 15	28.13000 -0.10	28.32	27.98	28.22	3,991,886
01 May 15	28.23000 -0.68	28.99	27.68	28.98	5,296,553
30 Apr 15	28.91000 -0.77	29.70	28.51	29.63	4,873,269
29 Apr 15	29.68000 +0.12	29.72	29.18	29.36	1,922,966
28 Apr 15	29.56000 +0.08	29.63	29.37	29.49	1,591,523
27 Apr 15	29.48000 +0.20	29.73	29.20	29.34	1,427,599
24 Apr 15	29.28000 +0.07	29.42	29.03	29.17	1,942,552
23 Apr 15	29.21000 +0.20	29.34	28.89	28.99	1,320,311
22 Apr 15	29.01000 -0.16	29.33	28.76	29.21	1,231,764
21 Apr 15	29.17000 -0.15	29.57	29.07	29.39	888,821
20 Apr 15	29.32000 +0.21	29.56	29.25	29.26	823,930
17 Apr 15	29.11000 -0.41	29.33	29.00	29.15	1,012,693
16 Apr 15	29.52000 -0.43	29.86	29.48	29.82	2,009,019
15 Apr 15	29.95000 +0.89	30.03	29.05	29.17	2,523,788
14 Apr 15	29.06000 +0.35	29.09	28.58	28.74	801,623
13 Apr 15	28.71000 +0.09	29.07	28.55	28.64	941,580
10 Apr 15	28.62000 -0.07	28.92	28.47	28.77	1,223,626
09 Apr 15	28.69000 +0.22	28.73	28.23	28.46	1,540,930
08 Apr 15	28.47000 -0.19	28.89	28.28	28.72	1,745,892
07 Apr 15	28.66000 -0.46	29.10	28.66	29.06	1,447,545
06 Apr 15	29.12000 +0.68	29.24	28.32	28.36	1,193,671
02 Apr 15	28.44000 +0.04	29.06	28.29	28.37	918,249
01 Apr 15	28.40000 -0.13	28.64	28.28	28.43	1,317,658
31 Mar 15	28.53000 -0.30	28.68	28.32	28.62	1,630,813
30 Mar 15	28.83000 +0.82	28.84	28.21	28.22	1,534,763
27 Mar 15	28.01000 -0.23	28.26	27.63	28.16	1,421,819
26 Mar 15	28.24000 +0.39	28.39	27.83	27.83	1,704,372
25 Mar 15	27.85000 -0.37	28.35	27.84	28.35	1,121,168
24 Mar 15	28.22000 -0.09	28.48	28.08	28.34	1,010,592
23 Mar 15	28.31000 +0.27	28.51	28.03	28.04	1,462,331
20 Mar 15	28.04000 +0.22	28.49	27.90	28.09	2,935,245
19 Mar 15	27.82000 -0.57	28.21	27.60	28.19	1,220,083
18 Mar 15	28.39000 +0.41	28.53	27.53	27.83	1,830,023
17 Mar 15	27.98000 -0.18	28.16	27.84	28.00	1,123,180
16 Mar 15	28.16000 +0.49	28.16	27.62	27.82	2,359,380
13 Mar 15	27.67000 -0.47	28.02	27.53	28.01	2,546,210
12 Mar 15	28.14000 +0.00	28.33	28.01	28.07	1,969,123
11 Mar 15	28.14000 +0.01	28.25	27.97	28.15	1,127,445
10 Mar 15	28.13000 -0.26	28.44	28.05	28.13	2,330,421
09 Mar 15	28.39000 +0.06	28.50	28.17	28.32	1,152,661
06 Mar 15	28.33000 -0.37	28.93	28.24	28.48	1,488,764
05 Mar 15	28.70000 +0.10	28.75	28.39	28.63	1,055,061
04 Mar 15	28.60000 -0.10	28.73	28.32	28.54	1,851,451
03 Mar 15	28.70000 +0.04	28.82	28.55	28.61	1,781,581
02 Mar 15	28.66000 -0.12	28.83	28.45	28.76	2,868,657
27 Feb 15	28.78000 -0.08	28.99	28.59	28.91	1,530,054
26 Feb 15	28.86000 -0.28	29.20	28.74	29.08	1,626,036
25 Feb 15	29.14000 +0.10	29.22	28.85	29.14	1,354,725
24 Feb 15	29.04000 +0.28	29.19	28.73	28.78	2,004,143
23 Feb 15	28.76000 -0.75	29.56	28.63	29.51	3,186,958
20 Feb 15	29.51000 -0.10	29.64	28.64	29.54	3,737,044
19 Feb 15	29.61000 +0.23	29.94	28.75	28.79	2,965,226
18 Feb 15	29.38000 +0.70	29.42	28.59	28.60	3,728,861
17 Feb 15	28.68000 -0.08	28.78	28.10	28.73	3,387,644
13 Feb 15	28.76000 -0.10	29.16	28.64	29.04	2,893,410
12 Feb 15	28.86000 +0.33	29.01	28.61	28.61	1,121,113
11 Feb 15	28.53000 -0.07	28.67	28.23	28.43	1,638,045
10 Feb 15	28.60000 -0.15	28.96	28.23	28.95	1,123,341
09 Feb 15	28.75000 -0.20	29.17	28.63	28.87	1,653,122
06 Feb 15	28.95000 +0.01	29.30	28.86	29.04	1,584,106
05 Feb 15	28.94000 +0.71	29.01	28.50	28.59	2,010,800
04 Feb 15	28.23000 -0.79	29.17	28.12	29.17	2,492,338
03 Feb 15	29.02000 +0.87	29.32	28.47	28.47	3,149,187
02 Feb 15	28.15000 +1.67	28.25	26.65	26.73	3,098,041
30 Jan 15	26.48000 -0.31	26.83	26.26	26.52	1,889,561
29 Jan 15	26.79000 +0.47	26.90	25.87	26.31	2,658,851
28 Jan 15	26.32000 -1.01	27.62	26.28	27.52	2,668,129
27 Jan 15	27.33000 -0.23	27.54	26.64	26.98	2,145,901
26 Jan 15	27.56000 +0.21	27.69	27.07	27.33	2,119,892
23 Jan 15	27.35000 +0.11	27.68	26.93	27.04	2,205,180
22 Jan 15	27.24000 +0.07	27.48	27.01	27.33	2,207,017
21 Jan 15	27.17000 +0.79	27.21	26.34	26.37	2,743,928
20 Jan 15	26.38000 +0.01	26.55	25.90	26.41	2,135,424
16 Jan 15	26.37000 +0.58	26.41	25.67	25.74	2,538,382
15 Jan 15	25.79000 -0.55	26.86	25.74	26.56	3,487,295
14 Jan 15	26.34000 -0.13	26.48	25.72	26.02	2,934,964
13 Jan 15	26.47000 -0.21	27.22	26.25	26.91	3,343,994
12 Jan 15	26.68000 -0.85	27.55	26.56	27.50	2,891,243
09 Jan 15	27.53000 -0.49	28.37	27.29	28.17	2,553,975
08 Jan 15	28.02000 +0.83	28.10	27.14	27.42	4,004,580
07 Jan 15	27.19000 -0.02	27.76	27.06	27.55	2,766,914
06 Jan 15	27.21000 -0.34	27.85	27.04	27.53	3,381,769
05 Jan 15	27.55000 -0.80	28.18	27.45	28.18	2,303,119
02 Jan 15	28.35000 -0.04	28.68	28.05	28.57	1,268,080
31 Dec 14	28.39000 -0.15	28.82	28.25	28.62	1,620,905
30 Dec 14	28.54000 +0.02	28.75	28.17	28.37	1,835,721
29 Dec 14	28.52000 +0.42	28.73	28.03	28.07	1,706,639
26 Dec 14	28.10000 +0.02	28.44	28.08	28.32	1,214,741
24 Dec 14	28.08000 +0.01	28.25	27.82	28.08	854,632
23 Dec 14	28.07000 +0.63	28.28	27.58	27.58	2,626,347
22 Dec 14	27.44000 -0.17	27.69	27.15	27.57	2,629,241
19 Dec 14	27.61000 +0.48	27.65	27.00	27.17	3,954,296
18 Dec 14	27.13000 +0.50	27.74	26.92	27.19	3,848,591
17 Dec 14	26.63000 +1.10	26.76	25.34	25.57	4,770,074
16 Dec 14	25.53000 -0.32	26.42	25.52	25.61	2,901,656
15 Dec 14	25.85000 -0.77	27.13	25.68	26.87	4,864,042
12 Dec 14	26.62000 -1.46	27.89	26.51	27.77	5,758,360
11 Dec 14	28.08000 -0.21	28.84	28.02	28.22	1,977,735
10 Dec 14	28.29000 -1.45	29.67	28.28	29.46	2,197,476
09 Dec 14	29.74000 +0.34	29.79	28.93	29.00	2,052,481
08 Dec 14	29.40000 -0.62	29.89	29.18	29.88	3,828,435
05 Dec 14	30.02000 +0.40	30.25	29.63	29.70	1,838,532
04 Dec 14	29.62000 -0.15	29.87	28.95	29.65	2,794,366
03 Dec 14	29.77000 +0.56	29.98	29.16	29.28	2,759,012
02 Dec 14	29.21000 +0.71	29.33	28.12	28.36	2,606,426
01 Dec 14	28.50000 -2.00	29.79	27.88	29.79	6,694,834
28 Nov 14	30.50000 -3.01	33.37	30.24	33.32	3,645,663
26 Nov 14	33.51000 -0.28	33.86	33.42	33.82	1,014,976
25 Nov 14	33.79000 +0.21	33.97	33.53	33.75	1,106,084
24 Nov 14	33.58000 +0.29	33.72	33.22	33.22	1,186,945
21 Nov 14	33.29000 +0.18	33.72	33.20	33.56	1,293,727
20 Nov 14	33.11000 +0.50	33.11	32.29	32.37	1,408,874
19 Nov 14	32.61000 -0.76	33.37	32.47	33.33	2,149,370
18 Nov 14	33.37000 +0.20	33.64	33.20	33.20	1,468,899
17 Nov 14	33.17000 +0.01	33.36	32.92	33.04	1,377,854
14 Nov 14	33.16000 -0.49	33.59	33.06	33.59	2,086,359
13 Nov 14	33.65000 -0.44	34.29	33.55	34.05	1,206,329
12 Nov 14	34.09000 +0.01	34.16	33.69	34.09	1,097,757
11 Nov 14	34.08000 +0.28	34.09	33.61	33.80	1,210,206
10 Nov 14	33.80000 -0.12	34.30	33.62	33.99	1,451,785
07 Nov 14	33.92000 -0.03	34.07	33.73	33.90	1,656,046
06 Nov 14	33.95000 +0.72	34.34	33.11	33.28	3,086,656
05 Nov 14	33.23000 +0.23	35.33	33.06	35.27	4,746,690
04 Nov 14	33.00000 -0.77	33.77	33.00	33.62	2,145,441
03 Nov 14	33.77000 -0.31	34.18	33.69	34.17	1,336,981
31 Oct 14	34.08000 +0.94	34.09	33.36	33.71	1,974,203
30 Oct 14	33.14000 +0.32	33.17	32.55	32.61	909,126
29 Oct 14	32.82000 -0.29	33.14	32.44	33.12	1,230,235
28 Oct 14	33.11000 +0.42	33.11	32.54	32.77	1,375,571
27 Oct 14	32.69000 -0.13	32.82	32.35	32.73	924,412
24 Oct 14	32.82000 +0.35	32.86	32.40	32.47	1,010,571
23 Oct 14	32.47000 +0.48	32.85	32.33	32.38	1,253,797
22 Oct 14	31.99000 -0.66	32.82	31.98	32.70	1,498,662
21 Oct 14	32.65000 +1.21	32.76	31.65	31.71	1,797,231
20 Oct 14	31.44000 -0.04	31.45	31.06	31.23	1,396,240
17 Oct 14	31.48000 +1.11	31.67	30.72	30.75	2,460,598
16 Oct 14	30.37000 -0.31	30.71	30.01	30.23	2,835,313
15 Oct 14	30.68000 +0.05	30.85	29.47	30.00	2,357,135
14 Oct 14	30.63000 -0.62	31.66	30.54	31.44	3,024,192
13 Oct 14	31.25000 -0.90	32.52	31.24	32.17	2,985,938
10 Oct 14	32.15000 -1.23	33.37	32.10	33.31	3,725,703
09 Oct 14	33.38000 -1.48	34.96	33.37	34.83	2,929,329
08 Oct 14	34.86000 +0.52	34.97	34.06	34.40	1,349,643
07 Oct 14	34.34000 -0.92	35.00	34.33	34.92	1,294,103
06 Oct 14	35.26000 -0.34	35.78	35.01	35.70	1,039,178
03 Oct 14	35.60000 +0.32	35.67	35.32	35.53	926,843
02 Oct 14	35.28000 +0.18	35.32	34.69	35.11	1,441,872
01 Oct 14	35.10000 -1.19	36.34	35.06	36.27	1,712,249
30 Sep 14	36.29000 -0.05	36.93	36.24	36.39	1,653,950
29 Sep 14	36.34000 -0.01	36.39	35.87	36.08	1,193,312
26 Sep 14	36.35000 +0.13	36.48	36.17	36.25	1,017,761
25 Sep 14	36.22000 -0.78	36.94	36.19	36.89	926,768
24 Sep 14	37.00000 +0.15	37.10	36.72	36.85	886,349
23 Sep 14	36.85000 -0.29	37.11	36.79	36.97	1,562,196
22 Sep 14	37.14000 +0.13	37.15	36.84	36.99	1,448,682
19 Sep 14	37.01000 -0.04	37.45	36.93	37.27	1,703,200
18 Sep 14	37.05000 +0.07	37.33	36.82	37.01	1,079,100
17 Sep 14	36.98000 +0.19	37.35	36.81	36.81	729,900
16 Sep 14	36.79000 +0.25	36.89	36.26	36.48	666,500
15 Sep 14	36.54000 +0.00	36.63	36.29	36.53	618,700
12 Sep 14	36.54000 -0.57	37.03	36.40	37.01	897,600
11 Sep 14	37.11000 +0.20	37.26	36.74	36.78	707,900
10 Sep 14	36.91000 +0.02	37.08	36.69	36.86	776,500
09 Sep 14	36.89000 -0.23	37.13	36.79	37.03	695,900
08 Sep 14	37.12000 +0.09	37.23	36.96	37.00	688,000
05 Sep 14	37.03000 +0.11	37.04	36.65	36.87	1,009,800
04 Sep 14	36.92000 -0.28	37.43	36.80	37.20	900,300
03 Sep 14	37.20000 +0.24	37.49	37.05	37.22	1,352,300
02 Sep 14	36.96000 +0.62	37.12	36.50	36.61	2,236,200
29 Aug 14	36.34000 +0.11	36.41	36.01	36.22	832,800
28 Aug 14	36.23000 +0.07	36.29	35.88	35.98	803,500
27 Aug 14	36.16000 -0.16	36.32	35.99	36.28	605,600
26 Aug 14	36.32000 +0.24	36.47	36.10	36.10	701,200
25 Aug 14	36.08000 -0.12	36.48	35.99	36.33	930,800
22 Aug 14	36.20000 -1.00	36.37	35.87	35.96	1,384,800
21 Aug 14	37.20000 +2.03	37.49	37.05	37.22	1,380,400
20 Aug 14	35.17000 -0.15	35.58	35.04	35.31	1,457,500
19 Aug 14	35.32000 +0.17	35.42	35.18	35.18	923,100
18 Aug 14	35.15000 +0.56	35.25	34.81	34.81	946,200
15 Aug 14	34.59000 -0.37	35.30	34.51	35.11	1,253,500
14 Aug 14	34.96000 +0.10	35.14	34.85	34.99	1,431,800
13 Aug 14	34.86000 +0.26	34.94	34.55	34.80	1,001,600
12 Aug 14	34.60000 -0.04	34.96	34.41	34.65	968,700
11 Aug 14	34.64000 +0.87	35.05	33.97	33.97	2,009,400
08 Aug 14	33.77000 +0.41	33.86	33.15	33.35	1,239,800
07 Aug 14	33.36000 -0.23	33.83	33.17	33.82	1,416,200
06 Aug 14	33.59000 +0.41	33.63	32.86	33.04	2,121,500
05 Aug 14	33.18000 -0.76	33.97	33.11	33.81	2,292,600
04 Aug 14	33.94000 +0.11	34.06	33.58	33.83	271,905
01 Aug 14	33.83000 +0.34	34.23	33.41	33.52	389,486
31 Jul 14	33.49000 -1.48	35.42	33.35	34.59	3,759,000
30 Jul 14	34.97000 +0.52	35.01	34.45	34.60	2,086,000
29 Jul 14	34.45000 -0.50	35.06	34.45	34.95	796,900
28 Jul 14	34.95000 +0.06	35.02	34.45	34.86	1,163,100
25 Jul 14	34.89000 -0.08	34.95	34.60	34.81	1,055,600
24 Jul 14	34.97000 -0.37	35.49	34.77	35.33	1,439,800
23 Jul 14	35.34000 -0.20	35.64	35.08	35.50	1,175,500
22 Jul 14	35.54000 +0.36	35.68	35.24	35.27	1,063,100
21 Jul 14	35.18000 +0.08	35.26	34.84	35.01	817,200
18 Jul 14	35.10000 +0.45	35.15	34.63	34.73	1,028,400
17 Jul 14	34.65000 -0.36	35.08	34.57	34.84	977,100
16 Jul 14	35.01000 +0.13	35.11	34.69	34.98	597,200
15 Jul 14	34.88000 -0.08	35.18	34.71	34.81	788,700
14 Jul 14	34.96000 +0.13	35.10	34.89	35.10	1,061,300
11 Jul 14	34.83000 +0.16	34.84	34.31	34.64	822,700
10 Jul 14	34.67000 -0.39	34.89	34.43	34.61	991,200
09 Jul 14	35.06000 -0.05	35.26	34.94	35.17	869,200
08 Jul 14	35.11000 +0.06	35.16	34.78	34.93	1,499,900
07 Jul 14	35.05000 -0.42	35.42	34.85	35.37	1,389,500
03 Jul 14	35.47000 +0.11	35.63	35.36	35.49	651,600
02 Jul 14	35.36000 +0.25	35.48	35.05	35.10	1,461,100
01 Jul 14	35.11000 +0.53	35.40	34.59	34.72	1,839,900
30 Jun 14	34.58000 -0.18	34.75	34.45	34.75	1,648,700
27 Jun 14	34.76000 +0.39	34.78	34.24	34.29	1,205,000
26 Jun 14	34.37000 +0.04	34.43	34.00	34.36	1,060,500
25 Jun 14	34.33000 +0.30	34.37	33.80	33.90	1,300,400
24 Jun 14	34.03000 -0.59	34.59	33.97	34.50	1,125,800
23 Jun 14	34.62000 -0.16	35.13	34.53	34.76	1,395,500
20 Jun 14	34.78000 +0.24	34.79	34.45	34.52	1,498,100
19 Jun 14	34.54000 +0.56	34.63	33.99	34.20	1,682,400
18 Jun 14	33.98000 +0.03	34.03	33.51	33.94	1,238,800
17 Jun 14	33.95000 +0.17	34.17	33.58	33.69	1,122,400
16 Jun 14	33.78000 -0.13	34.01	33.65	33.89	1,105,800
13 Jun 14	33.91000 +0.08	33.97	33.47	33.83	1,192,900
12 Jun 14	33.83000 -0.62	34.44	33.78	34.38	1,182,800
11 Jun 14	34.45000 -0.25	34.62	34.26	34.56	1,367,000
10 Jun 14	34.70000 -0.69	35.28	34.59	35.27	1,357,100
09 Jun 14	35.39000 +0.79	35.42	34.57	34.57	2,440,000
06 Jun 14	34.60000 +0.20	34.89	34.34	34.48	1,252,900
05 Jun 14	34.40000 +0.84	34.42	33.60	33.65	2,226,600
04 Jun 14	33.56000 -0.01	33.72	33.37	33.53	1,916,300
03 Jun 14	33.57000 +0.14	33.58	33.22	33.31	1,632,000
02 Jun 14	33.43000 -0.52	33.96	33.32	33.65	2,077,000
30 May 14	33.95000 -0.14	34.08	33.72	34.02	1,737,300
29 May 14	34.09000 -0.03	34.34	33.96	34.13	1,715,400
28 May 14	34.12000 +0.46	34.30	33.76	33.76	2,525,700
27 May 14	33.66000 +0.46	33.86	33.31	33.33	2,058,000
23 May 14	33.20000 +0.20	33.37	32.96	33.07	1,765,700
22 May 14	33.00000 +0.26	33.10	32.60	32.75	1,064,600
21 May 14	32.74000 +0.14	32.90	32.59	32.70	794,100
20 May 14	32.60000 -0.54	33.22	32.50	33.13	1,800,100
19 May 14	33.14000 +0.33	33.18	32.59	32.68	2,477,300
16 May 14	32.81000 -0.20	33.06	32.59	32.99	1,818,600
15 May 14	33.01000 -0.34	33.37	32.53	33.30	1,866,600
14 May 14	33.35000 -0.76	34.10	33.31	34.00	2,185,000
13 May 14	34.11000 +0.33	34.17	33.74	33.88	2,716,000
12 May 14	33.78000 +0.23	33.96	33.61	33.81	3,931,500
09 May 14	33.55000 -0.46	34.00	33.24	33.97	2,826,900
08 May 14	34.01000 -0.18	34.60	33.87	34.16	1,957,000
07 May 14	34.19000 +0.15	34.26	33.60	34.20	1,875,200
06 May 14	34.04000 -0.56	34.69	34.03	34.43	1,967,800
05 May 14	34.60000 -0.03	34.63	34.16	34.44	1,697,700
02 May 14	34.63000 -0.54	35.26	34.51	35.14	2,095,600
01 May 14	35.17000 -0.11	36.56	34.59	35.28	2,279,700
30 Apr 14	35.28000 +0.54	35.36	34.44	34.82	2,782,300
29 Apr 14	34.74000 -0.15	34.96	34.47	34.96	1,785,200
28 Apr 14	34.89000 -0.31	35.56	34.44	35.54	1,693,100
25 Apr 14	35.20000 -0.50	35.82	35.08	35.67	1,794,900
24 Apr 14	35.70000 -0.24	36.11	35.57	36.07	1,210,900
23 Apr 14	35.94000 -0.14	36.16	35.85	36.08	1,413,000
22 Apr 14	36.08000 -0.15	36.48	36.06	36.22	1,679,100
21 Apr 14	36.23000 -0.41	36.67	35.76	36.67	1,823,700
17 Apr 14	36.64000 +0.81	36.68	35.59	35.75	1,518,200
16 Apr 14	35.83000 +0.51	36.04	35.58	35.64	1,273,300
15 Apr 14	35.32000 +0.17	35.56	34.61	35.26	1,917,800
14 Apr 14	35.15000 -0.13	35.65	34.83	35.54	1,971,700
11 Apr 14	35.28000 -0.80	35.98	35.27	35.91	2,016,600
10 Apr 14	36.08000 -0.40	36.67	35.94	36.44	1,408,200
09 Apr 14	36.48000 +0.74	36.50	35.78	35.91	1,333,700
08 Apr 14	35.74000 +0.16	35.91	35.37	35.62	1,230,300
07 Apr 14	35.58000 -0.87	36.56	35.42	36.47	1,872,400
04 Apr 14	36.45000 -0.38	37.42	36.40	37.03	1,658,100
03 Apr 14	36.83000 -0.17	37.12	36.62	37.12	3,511,000
02 Apr 14	37.00000 -0.04	37.12	36.78	37.07	1,276,400
01 Apr 14	37.04000 +0.14	37.08	36.66	37.00	1,062,000
31 Mar 14	36.90000 +0.04	37.23	36.71	37.23	1,697,600
28 Mar 14	36.86000 +0.76	37.02	36.23	36.28	1,370,100
27 Mar 14	36.10000 -0.20	36.30	35.89	35.95	1,509,300
26 Mar 14	36.30000 -0.05	36.72	36.26	36.53	1,417,500
25 Mar 14	36.35000 -0.12	36.91	36.12	36.61	2,244,500
24 Mar 14	36.47000 -0.31	37.14	36.35	36.99	1,493,700
21 Mar 14	36.78000 +0.21	37.28	36.62	36.80	3,860,500
20 Mar 14	36.57000 +0.45	36.59	35.89	36.12	1,573,800
19 Mar 14	36.12000 -0.03	36.61	35.97	36.15	2,128,700
18 Mar 14	36.15000 +0.32	36.19	35.88	35.94	1,612,200
17 Mar 14	35.83000 +0.48	36.48	35.54	35.54	2,148,800
14 Mar 14	35.35000 +0.08	35.63	35.19	35.24	854,000
13 Mar 14	35.27000 -0.19	35.72	34.99	35.63	2,065,700
12 Mar 14	35.46000 -0.48	35.78	35.33	35.75	2,298,300
11 Mar 14	35.94000 -0.21	36.41	35.69	36.21	1,176,300
10 Mar 14	36.15000 -0.36	36.90	36.04	36.55	1,595,100
07 Mar 14	36.51000 +0.08	36.77	36.28	36.77	2,054,800
06 Mar 14	36.43000 +0.63	36.59	35.80	35.80	2,286,400
05 Mar 14	35.80000 -0.06	35.84	35.55	35.80	1,990,700
04 Mar 14	35.86000 +0.49	35.88	35.45	35.76	2,058,900
03 Mar 14	35.37000 +0.16	35.55	34.78	34.83	1,883,900
28 Feb 14	35.21000 +0.20	35.52	34.86	35.01	1,379,000
27 Feb 14	35.01000 +0.25	35.23	34.64	34.76	1,531,300
26 Feb 14	34.76000 +0.27	35.29	34.49	34.50	2,274,500
25 Feb 14	34.49000 -0.29	35.12	34.42	35.06	3,048,000
24 Feb 14	34.78000 +0.28	35.18	34.56	34.57	2,153,300
21 Feb 14	34.50000 -0.04	35.29	34.41	34.63	3,171,900
20 Feb 14	34.54000 +2.44	35.35	33.89	33.99	7,544,900
19 Feb 14	32.10000 -0.25	32.74	32.03	32.35	2,036,600
18 Feb 14	32.35000 +0.36	32.42	31.86	32.00	1,879,300
14 Feb 14	31.99000 +0.22	32.00	31.30	31.58	1,478,600
13 Feb 14	31.77000 +0.15	31.79	31.21	31.35	901,700
12 Feb 14	31.62000 +0.18	31.73	31.47	31.54	1,091,000
11 Feb 14	31.44000 +0.12	31.60	31.29	31.29	1,167,100
10 Feb 14	31.32000 +0.08	31.34	30.91	31.16	1,201,400
07 Feb 14	31.24000 +0.53	31.33	30.94	30.94	1,271,800
06 Feb 14	30.71000 +0.06	30.91	30.59	30.70	1,539,100
05 Feb 14	30.65000 +0.05	30.93	30.26	30.41	1,303,200
04 Feb 14	30.60000 +0.57	30.70	29.85	30.18	1,050,000
03 Feb 14	30.03000 -1.14	31.29	29.96	31.20	1,584,700
31 Jan 14	31.17000 +0.17	31.77	30.42	30.58	2,651,800
30 Jan 14	31.00000 +0.54	31.10	30.38	30.76	1,150,500
29 Jan 14	30.46000 -0.37	30.91	30.40	30.60	1,363,600
28 Jan 14	30.83000 +0.11	31.00	30.66	30.78	1,181,700
27 Jan 14	30.72000 -0.35	31.12	30.31	31.06	1,409,500
24 Jan 14	31.07000 -0.95	31.94	31.00	31.75	1,908,000
23 Jan 14	32.02000 -0.12	32.06	31.67	31.94	1,176,700
22 Jan 14	32.14000 +0.17	32.17	31.89	32.03	1,086,900
21 Jan 14	31.97000 +0.33	31.99	31.46	31.90	1,075,300
17 Jan 14	31.64000 +0.28	31.78	31.28	31.35	1,175,400
16 Jan 14	31.36000 -0.12	31.53	31.16	31.46	1,212,000
15 Jan 14	31.48000 -0.09	31.87	31.40	31.65	1,347,600
14 Jan 14	31.57000 +0.42	31.65	31.14	31.44	1,534,300
13 Jan 14	31.15000 -0.55	31.78	31.00	31.76	1,380,100
10 Jan 14	31.70000 -0.09	32.22	31.68	31.84	1,460,800
09 Jan 14	31.79000 +0.47	31.94	31.34	31.49	3,052,900
08 Jan 14	31.32000 +0.11	31.50	31.00	31.29	2,086,000
07 Jan 14	31.21000 +0.25	31.44	30.98	31.03	990,300
06 Jan 14	30.96000 -0.39	31.56	30.93	31.42	1,270,600
03 Jan 14	31.35000 +0.06	31.44	31.15	31.29	951,900
02 Jan 14	31.29000 -0.27	31.57	31.25	31.37	959,400
31 Dec 13	31.56000 +0.35	31.60	31.27	31.32	885,700
30 Dec 13	31.21000 -0.12	31.41	31.16	31.32	999,000
27 Dec 13	31.33000 +0.04	31.54	31.23	31.41	734,000
26 Dec 13	31.29000 +0.13	31.42	31.15	31.20	653,300
24 Dec 13	31.16000 +0.16	31.27	30.95	31.03	542,300
23 Dec 13	31.00000 +0.34	31.05	30.67	30.86	1,171,200
20 Dec 13	30.66000 +0.38	30.69	30.16	30.22	3,743,600
19 Dec 13	30.28000 -0.36	30.38	30.06	30.35	2,123,000
18 Dec 13	30.64000 +1.47	30.71	29.34	29.51	3,395,900
17 Dec 13	29.17000 +0.13	29.19	28.86	28.99	1,384,900
16 Dec 13	29.04000 +0.31	29.11	28.79	28.96	1,003,800
13 Dec 13	28.73000 -0.09	28.89	28.58	28.83	997,700
12 Dec 13	28.82000 -0.19	29.07	28.62	29.04	1,312,100
11 Dec 13	29.01000 -0.37	29.49	28.65	29.41	1,979,100
10 Dec 13	29.38000 -0.29	29.79	29.35	29.52	1,584,500
09 Dec 13	29.67000 +0.13	29.93	29.22	29.50	1,491,300
06 Dec 13	29.54000 +0.42	31.00	29.52	30.03	2,463,900
05 Dec 13	29.12000 -0.24	29.43	29.06	29.36	1,185,300
04 Dec 13	29.36000 -0.13	29.64	29.09	29.24	1,179,300
03 Dec 13	29.49000 +0.12	29.49	29.13	29.20	1,224,000
02 Dec 13	29.37000 -0.24	29.75	29.23	29.55	976,100
29 Nov 13	29.61000 -0.01	29.75	29.51	29.71	677,200
27 Nov 13	29.62000 +0.13	29.87	29.57	29.57	824,700
26 Nov 13	29.49000 +0.09	29.65	29.32	29.51	863,600
25 Nov 13	29.40000 +0.28	29.56	29.05	29.14	1,669,900
22 Nov 13	29.12000 -0.24	29.45	29.10	29.40	1,593,500
21 Nov 13	29.36000 +0.09	29.49	29.12	29.47	1,431,600
20 Nov 13	29.27000 -0.19	29.86	29.16	29.60	1,226,400
19 Nov 13	29.46000 -0.28	29.80	29.30	29.66	1,780,800
18 Nov 13	29.74000 -0.28	30.22	29.60	30.10	1,563,400
15 Nov 13	30.02000 -0.05	30.38	29.98	30.13	1,651,500
14 Nov 13	30.07000 +0.11	30.25	29.88	30.04	1,327,700
13 Nov 13	29.96000 +0.12	30.08	29.57	29.60	1,454,000
12 Nov 13	29.84000 +0.00	29.91	29.59	29.73	2,119,400
11 Nov 13	29.84000 -0.02	30.00	29.67	29.90	1,604,200
08 Nov 13	29.86000 -0.01	30.06	29.61	29.82	1,986,300
07 Nov 13	29.87000 -0.44	30.45	29.76	30.36	2,475,000
06 Nov 13	30.31000 +0.04	30.47	29.93	30.46	2,110,100
05 Nov 13	30.27000 -0.28	30.51	30.20	30.51	1,564,100
04 Nov 13	30.55000 -0.04	30.79	30.17	30.61	1,698,300
01 Nov 13	30.59000 +0.38	30.89	30.15	30.23	3,004,400
31 Oct 13	30.21000 +0.44	30.30	28.79	29.76	7,170,700
30 Oct 13	29.77000 +0.21	29.90	29.42	29.65	3,133,200
29 Oct 13	29.56000 +0.34	29.60	29.22	29.30	1,824,500
28 Oct 13	29.22000 +0.07	29.43	28.95	29.17	1,587,800
25 Oct 13	29.15000 -0.07	29.34	28.83	29.20	1,349,500
24 Oct 13	29.22000 +0.04	29.38	29.14	29.19	956,300
23 Oct 13	29.18000 -0.10	29.26	28.80	29.15	1,709,300
22 Oct 13	29.28000 +0.56	29.66	28.80	28.90	2,253,500
21 Oct 13	28.72000 -0.03	28.82	28.45	28.70	953,500
18 Oct 13	28.75000 +0.14	28.81	28.40	28.77	1,215,400
17 Oct 13	28.61000 +0.53	28.68	27.91	27.99	1,159,700
16 Oct 13	28.08000 +0.25	28.18	27.89	28.03	1,230,900
15 Oct 13	27.83000 -0.54	28.32	27.71	28.22	1,036,500
14 Oct 13	28.37000 +0.01	28.41	27.93	28.20	1,116,500
11 Oct 13	28.36000 +0.68	28.37	27.66	27.66	1,440,300
10 Oct 13	27.68000 +0.65	27.70	27.19	27.38	1,596,100
09 Oct 13	27.03000 -0.02	27.20	26.72	27.09	1,547,200
08 Oct 13	27.05000 -0.46	27.56	26.93	27.45	1,543,000
07 Oct 13	27.51000 -0.29	27.73	27.37	27.48	1,002,600
04 Oct 13	27.80000 +0.06	27.88	27.60	27.69	876,300
03 Oct 13	27.74000 -0.17	27.93	27.33	27.92	1,695,500
02 Oct 13	27.91000 +0.10	28.00	27.41	27.63	1,391,300
01 Oct 13	27.81000 +0.30	28.12	27.41	27.41	1,753,100
30 Sep 13	27.51000 -0.13	27.65	27.27	27.44	1,609,400
27 Sep 13	27.64000 -0.57	28.15	27.48	27.99	3,294,600
26 Sep 13	28.21000 +0.22	28.36	27.97	28.07	1,946,200
25 Sep 13	27.99000 +0.33	28.18	27.50	27.63	2,644,900
24 Sep 13	27.66000 +0.42	27.97	27.26	27.27	2,237,000
23 Sep 13	27.24000 -0.13	27.38	27.01	27.25	1,155,200
20 Sep 13	27.37000 -0.38	27.83	27.35	27.74	1,982,800
19 Sep 13	27.75000 +0.17	27.88	27.40	27.62	2,019,900
18 Sep 13	27.58000 +0.45	27.75	26.84	27.18	2,081,700
17 Sep 13	27.13000 +0.54	27.13	26.56	26.56	2,040,800
16 Sep 13	26.59000 +0.57	26.99	26.48	26.48	2,077,300
13 Sep 13	26.02000 -0.18	26.39	25.99	26.31	2,120,000
12 Sep 13	26.20000 +0.24	26.32	25.96	25.97	1,949,300
11 Sep 13	25.96000 -0.12	26.24	25.92	26.10	1,695,300
10 Sep 13	26.08000 +0.30	26.48	25.91	25.97	2,488,100
09 Sep 13	25.78000 +0.00	26.00	25.57	25.88	2,901,300
06 Sep 13	25.78000 -0.30	26.28	25.75	26.04	2,027,600
05 Sep 13	26.08000 +0.12	26.13	25.74	25.91	1,393,100
04 Sep 13	25.96000 +0.03	26.12	25.76	25.87	1,785,400
03 Sep 13	25.93000 -0.21	26.57	25.80	26.50	1,308,700
30 Aug 13	26.14000 -0.20	26.39	26.06	26.39	1,250,100
29 Aug 13	26.34000 +0.10	26.56	26.15	26.21	822,700
28 Aug 13	26.24000 -0.22	26.45	26.13	26.41	1,074,400
27 Aug 13	26.46000 -0.47	26.68	26.34	26.61	1,369,300
26 Aug 13	26.93000 -0.20	27.23	26.89	27.14	1,400,700
23 Aug 13	27.13000 +0.26	27.16	26.43	26.92	2,674,300
22 Aug 13	26.87000 +0.58	27.00	26.41	26.41	1,292,200
21 Aug 13	26.29000 +0.07	26.65	26.04	26.14	1,711,000
20 Aug 13	26.22000 +0.21	26.49	25.93	26.02	1,324,200
19 Aug 13	26.01000 -0.53	26.53	25.97	26.50	2,074,400
16 Aug 13	26.54000 -0.19	26.89	26.43	26.63	1,265,700
15 Aug 13	26.73000 -0.41	26.97	26.63	26.87	1,198,300
14 Aug 13	27.14000 -0.23	27.42	27.03	27.32	1,057,200
13 Aug 13	27.37000 -0.25	27.66	27.14	27.62	1,256,900
12 Aug 13	27.62000 +0.02	27.76	27.41	27.47	1,327,700
09 Aug 13	27.60000 +0.25	27.83	27.32	27.37	1,619,800
08 Aug 13	27.35000 +0.22	27.46	27.13	27.26	2,035,000
07 Aug 13	27.13000 -0.42	27.52	26.77	27.46	2,821,000
06 Aug 13	27.55000 -0.45	28.03	27.33	27.89	1,452,600
05 Aug 13	28.00000 -0.16	28.24	27.87	28.15	1,418,900
02 Aug 13	28.16000 +0.02	28.26	27.64	28.07	1,678,100
01 Aug 13	28.14000 +1.33	29.13	27.47	28.75	4,523,400
31 Jul 13	26.81000 +0.26	27.23	26.50	26.55	1,890,600
30 Jul 13	26.55000 -0.04	26.91	26.52	26.72	1,509,500
29 Jul 13	26.59000 -0.94	27.60	26.56	27.39	1,954,800
26 Jul 13	27.53000 -0.24	27.70	27.32	27.59	687,500
25 Jul 13	27.77000 -0.08	27.77	27.40	27.73	1,284,800
24 Jul 13	27.85000 -0.46	28.38	27.82	28.37	885,800
23 Jul 13	28.31000 -0.18	28.70	28.26	28.51	657,800
22 Jul 13	28.49000 +0.22	28.60	28.29	28.30	1,372,900
19 Jul 13	28.27000 +0.45	28.30	27.78	27.87	1,131,100
18 Jul 13	27.82000 +0.03	28.15	27.77	27.83	1,662,400
17 Jul 13	27.79000 -0.14	28.10	27.70	28.01	1,142,300
16 Jul 13	27.93000 +0.14	28.18	27.72	27.85	1,614,600
15 Jul 13	27.79000 +0.05	27.92	27.62	27.73	1,121,800
12 Jul 13	27.74000 +0.40	27.75	27.21	27.29	1,210,100
11 Jul 13	27.34000 +0.16	27.65	27.15	27.48	1,138,600
10 Jul 13	27.18000 +0.02	27.32	26.96	27.12	1,127,000
09 Jul 13	27.16000 +0.39	27.53	26.93	26.94	1,820,200
08 Jul 13	26.77000 +0.37	27.10	26.54	26.64	2,722,200
05 Jul 13	26.40000 +0.21	26.49	25.92	26.49	1,038,000
03 Jul 13	26.19000 +0.07	26.23	25.89	25.95	660,500
02 Jul 13	26.12000 -0.34	26.66	26.00	26.46	1,506,500
01 Jul 13	26.46000 +0.00	26.61	26.30	26.54	1,411,400
28 Jun 13	26.46000 -0.24	26.85	26.44	26.57	2,239,000
27 Jun 13	26.70000 +0.52	26.82	26.28	26.45	2,265,000
26 Jun 13	26.18000 -0.02	26.50	25.82	26.44	1,182,400
25 Jun 13	26.20000 +0.46	26.34	25.84	26.04	2,234,700
24 Jun 13	25.74000 -0.07	25.91	25.26	25.52	2,104,700
21 Jun 13	25.81000 -0.36	26.35	25.50	26.28	3,746,900
20 Jun 13	26.17000 -0.77	26.64	26.08	26.59	2,313,000
19 Jun 13	26.94000 -0.17	27.28	26.93	27.14	2,210,900
18 Jun 13	27.11000 +0.53	27.14	26.52	26.66	2,023,700
17 Jun 13	26.58000 +0.31	26.83	26.35	26.55	2,044,300
14 Jun 13	26.27000 +0.01	26.57	26.14	26.14	2,527,700
13 Jun 13	26.26000 +0.02	26.38	25.77	26.18	3,364,800
12 Jun 13	26.24000 -0.52	27.00	26.16	27.00	2,265,700
11 Jun 13	26.76000 -0.49	27.15	26.75	26.94	1,405,800
10 Jun 13	27.25000 -0.41	27.69	26.94	27.60	2,384,200
07 Jun 13	27.66000 +0.37	27.72	27.33	27.48	1,994,500
06 Jun 13	27.29000 +0.38	27.48	26.76	26.89	3,256,700
05 Jun 13	26.91000 -0.23	27.33	26.63	26.98	3,425,400
04 Jun 13	27.14000 -1.01	28.19	26.67	28.11	4,972,400
03 Jun 13	28.15000 -0.22	28.37	27.57	28.32	2,416,700
31 May 13	28.37000 -0.20	28.76	28.31	28.41	1,863,100
30 May 13	28.57000 +0.06	28.78	28.43	28.61	1,175,700
29 May 13	28.51000 -0.37	28.77	28.40	28.77	878,100
28 May 13	28.88000 +0.02	29.25	28.65	29.21	1,407,500
24 May 13	28.86000 -0.44	29.13	28.57	29.11	1,268,600
23 May 13	29.30000 -0.10	29.54	29.06	29.09	1,335,600
22 May 13	29.40000 -0.66	30.44	29.26	30.17	1,952,700
21 May 13	30.06000 -0.23	30.50	30.01	30.27	1,590,100
20 May 13	30.29000 +0.09	30.56	30.10	30.10	1,806,600
17 May 13	30.20000 +0.46	30.22	29.74	29.80	2,076,500
16 May 13	29.74000 -0.06	29.89	29.61	29.70	1,351,600
15 May 13	29.80000 +0.39	29.85	29.12	29.39	1,882,900
14 May 13	29.41000 +0.69	29.41	28.70	28.70	2,441,900
13 May 13	28.72000 -0.42	29.03	28.62	29.03	1,323,100
10 May 13	29.14000 +0.35	29.16	28.72	28.75	1,083,600
09 May 13	28.79000 -0.23	29.11	28.73	28.99	966,000
08 May 13	29.02000 -0.07	29.13	28.85	28.97	1,403,200
07 May 13	29.09000 -0.20	29.43	28.85	29.27	1,580,300
06 May 13	29.29000 +0.37	29.48	28.86	28.91	1,471,900
03 May 13	28.92000 +0.29	29.24	28.80	28.95	1,553,400
02 May 13	28.63000 +1.61	29.33	27.89	28.54	3,062,000
01 May 13	27.02000 -0.46	27.62	26.92	27.37	2,513,100
30 Apr 13	27.48000 -0.10	27.59	27.07	27.50	1,431,800
29 Apr 13	27.58000 +0.02	27.79	27.54	27.66	731,600
26 Apr 13	27.56000 -0.22	27.93	27.55	27.77	1,010,800
25 Apr 13	27.78000 +0.41	28.01	27.50	27.52	1,470,600
24 Apr 13	27.37000 -0.20	27.80	27.21	27.63	1,616,600
23 Apr 13	27.57000 +0.15	27.79	27.00	27.56	1,744,800
22 Apr 13	27.42000 +0.11	27.59	26.73	27.29	1,922,600
19 Apr 13	27.31000 +0.61	27.36	26.69	26.76	2,211,800
18 Apr 13	26.70000 -0.28	27.04	26.52	27.04	1,889,600
17 Apr 13	26.98000 -0.33	27.21	26.40	27.07	2,079,300
16 Apr 13	27.31000 +0.60	27.33	26.79	26.95	1,102,000
15 Apr 13	26.71000 -1.35	27.76	26.69	27.76	1,851,700
12 Apr 13	28.06000 +0.12	28.08	27.80	27.80	1,161,000
11 Apr 13	27.94000 -0.17	28.21	27.85	28.11	1,380,700
10 Apr 13	28.11000 +0.20	28.14	27.82	27.98	1,376,100
09 Apr 13	27.91000 -0.07	28.18	27.75	28.09	1,668,700
08 Apr 13	27.98000 +1.05	27.99	27.25	27.25	2,470,700
05 Apr 13	26.93000 +0.30	26.97	26.24	26.25	3,033,000
04 Apr 13	26.63000 +0.24	26.71	26.41	26.50	3,376,200
03 Apr 13	26.39000 -0.63	27.00	26.03	26.98	4,420,700
02 Apr 13	27.02000 -0.89	28.09	26.68	27.93	4,017,200
01 Apr 13	27.91000 -0.67	28.62	27.56	28.62	1,923,000
28 Mar 13	28.58000 +0.25	28.64	28.33	28.42	1,719,900
27 Mar 13	28.33000 -0.12	28.35	27.71	28.26	1,777,200
26 Mar 13	28.45000 +0.01	28.69	28.23	28.56	1,416,000
25 Mar 13	28.44000 -0.31	28.93	28.30	28.79	1,200,500
22 Mar 13	28.75000 +0.14	29.02	28.61	28.73	1,479,900
21 Mar 13	28.61000 -0.84	29.27	28.55	29.21	2,008,000
20 Mar 13	29.45000 +0.18	29.78	29.35	29.40	1,199,400
19 Mar 13	29.27000 -0.05	29.44	28.89	29.40	1,309,000
18 Mar 13	29.32000 -0.11	29.50	28.92	29.07	786,900
15 Mar 13	29.43000 -0.30	29.73	29.22	29.62	1,991,700
14 Mar 13	29.73000 +0.15	29.77	29.52	29.64	933,200
13 Mar 13	29.58000 +0.07	29.60	29.26	29.49	1,241,800
12 Mar 13	29.51000 -0.34	29.85	29.36	29.85	1,394,900
11 Mar 13	29.85000 +0.36	29.91	29.42	29.52	1,593,100
08 Mar 13	29.49000 +0.23	29.60	29.20	29.42	1,581,200
07 Mar 13	29.26000 +0.00	29.39	29.06	29.25	1,116,400
06 Mar 13	29.26000 +0.22	29.50	29.09	29.14	1,423,500
05 Mar 13	29.04000 +0.65	29.07	28.55	28.61	1,611,800
04 Mar 13	28.39000 +0.20	28.75	27.94	28.17	2,166,600
01 Mar 13	28.19000 -0.21	28.37	27.61	28.14	3,249,300
28 Feb 13	28.40000 +0.36	28.54	27.87	28.10	2,519,100
27 Feb 13	28.04000 +0.15	28.17	27.89	28.01	1,803,200
26 Feb 13	27.89000 -0.27	28.28	27.77	28.20	2,220,600
25 Feb 13	28.16000 -0.54	29.06	28.16	28.91	2,189,800
22 Feb 13	28.70000 +0.26	28.88	28.45	28.69	2,845,200
21 Feb 13	28.44000 +0.30	28.88	27.64	27.64	4,230,100
20 Feb 13	28.14000 -0.75	28.89	28.06	28.85	2,957,700
19 Feb 13	28.89000 +0.15	29.20	28.76	28.82	2,405,000
15 Feb 13	28.74000 -0.37	29.04	28.63	29.03	1,541,800
14 Feb 13	29.11000 +0.12	29.39	28.84	28.90	1,515,300
13 Feb 13	28.99000 +0.38	29.59	28.77	28.77	2,305,600
12 Feb 13	28.61000 +0.42	28.67	28.25	28.25	1,658,100
11 Feb 13	28.19000 -0.23	28.51	28.17	28.29	1,366,200
08 Feb 13	28.42000 -0.14	28.68	28.31	28.62	1,473,200
07 Feb 13	28.56000 +0.03	28.68	28.25	28.54	1,361,200
06 Feb 13	28.53000 +0.36	28.66	28.05	28.17	2,335,600
05 Feb 13	28.17000 +0.00	28.37	27.96	28.28	2,519,100
04 Feb 13	28.17000 -0.49	28.49	27.77	28.42	2,839,000
01 Feb 13	28.66000 -0.31	29.34	28.59	29.22	2,411,500
31 Jan 13	28.97000 -0.04	29.07	28.69	28.91	1,561,400
30 Jan 13	29.01000 -0.90	29.89	28.95	29.86	2,242,100
29 Jan 13	29.91000 +0.18	29.93	29.58	29.74	1,695,700
28 Jan 13	29.73000 +0.01	29.83	29.41	29.78	1,235,500
25 Jan 13	29.72000 +0.13	29.89	29.55	29.62	1,575,000
24 Jan 13	29.59000 +0.41	29.94	29.15	29.29	1,873,300
23 Jan 13	29.18000 -0.25	29.42	29.01	29.42	1,660,800
22 Jan 13	29.43000 +0.59	29.67	28.76	28.76	2,661,300
18 Jan 13	28.84000 +0.23	28.84	28.44	28.70	1,178,500
17 Jan 13	28.61000 +0.03	28.78	28.47	28.67	1,701,400
16 Jan 13	28.58000 -0.30	28.80	28.24	28.80	1,347,900
15 Jan 13	28.88000 +0.22	28.88	28.39	28.45	1,178,700
14 Jan 13	28.66000 -0.36	29.13	28.53	28.85	1,790,700
11 Jan 13	29.02000 -0.17	29.18	28.94	29.10	1,522,300
10 Jan 13	29.19000 +0.37	29.21	28.84	28.94	2,043,200
09 Jan 13	28.82000 +0.35	28.95	28.34	28.51	1,748,200
08 Jan 13	28.47000 +0.22	28.51	28.12	28.28	1,853,200
07 Jan 13	28.25000 +0.29	28.46	27.82	27.85	2,499,700
04 Jan 13	27.96000 +0.29	28.21	27.75	27.77	1,875,200
03 Jan 13	27.67000 -0.24	27.95	27.57	27.91	1,829,200
02 Jan 13	27.91000 +0.62	27.99	27.62	27.84	1,869,000
31 Dec 12	27.29000 +0.81	27.31	26.40	26.40	1,672,300
28 Dec 12	26.48000 -0.51	26.89	26.45	26.83	1,108,000
27 Dec 12	26.99000 -0.05	27.04	26.51	27.01	1,355,400
26 Dec 12	27.04000 -0.15	27.25	26.95	27.17	1,143,900
24 Dec 12	27.19000 -0.02	27.46	27.06	27.31	557,100
21 Dec 12	27.21000 -0.39	27.53	27.12	27.31	2,261,000
20 Dec 12	27.60000 +0.33	27.61	27.18	27.23	1,496,600
19 Dec 12	27.27000 -0.32	27.96	27.27	27.96	1,484,300
18 Dec 12	27.59000 +0.33	27.72	27.28	27.36	2,226,100
17 Dec 12	27.26000 +0.17	27.26	26.92	27.15	1,565,300
14 Dec 12	27.09000 +0.04	27.22	26.98	27.02	1,241,800
13 Dec 12	27.05000 -0.33	27.41	26.91	27.38	1,740,700
12 Dec 12	27.38000 +0.41	27.70	27.08	27.16	2,856,200
11 Dec 12	26.97000 +0.05	27.05	26.64	26.93	2,227,800
10 Dec 12	26.92000 +0.90	27.05	26.06	26.06	3,383,900
07 Dec 12	26.02000 +0.32	26.04	25.70	25.84	1,541,800
06 Dec 12	25.70000 -0.23	25.95	25.52	25.91	1,540,800
05 Dec 12	25.93000 -0.18	26.17	25.62	26.06	2,133,700
04 Dec 12	26.11000 +0.30	26.17	25.83	25.83	2,079,300
03 Dec 12	25.81000 -0.05	26.14	25.64	26.01	1,299,000
30 Nov 12	25.86000 +0.46	26.28	25.76	25.90	4,051,600
29 Nov 12	25.40000 +0.30	25.47	25.13	25.17	1,868,800
28 Nov 12	25.10000 -0.01	25.20	24.69	25.09	1,442,900
27 Nov 12	25.11000 -0.54	25.66	25.08	25.57	1,576,900
26 Nov 12	25.65000 +0.18	25.76	25.27	25.30	1,666,400
23 Nov 12	25.47000 +0.27	25.47	25.13	25.29	497,900
21 Nov 12	25.20000 +0.06	25.44	25.01	25.15	1,352,200
20 Nov 12	25.14000 -0.15	25.62	24.95	25.37	2,689,600
19 Nov 12	25.29000 +0.19	25.43	25.08	25.35	1,825,900
16 Nov 12	25.10000 +0.12	25.18	24.73	25.00	1,879,400
15 Nov 12	24.98000 -0.05	25.26	24.77	25.06	1,823,900
14 Nov 12	25.03000 -0.47	25.64	24.97	25.59	2,281,400
13 Nov 12	25.50000 -0.35	26.00	25.49	25.65	2,223,500
12 Nov 12	25.85000 -0.24	26.25	25.61	26.09	1,967,700
09 Nov 12	26.09000 +0.05	26.52	26.05	26.07	1,920,600
08 Nov 12	26.04000 -0.61	26.60	26.01	26.60	1,946,300
07 Nov 12	26.65000 +0.25	26.69	25.64	26.05	3,247,700
06 Nov 12	26.40000 +0.42	26.66	26.05	26.12	2,842,900
05 Nov 12	25.98000 +0.53	26.10	25.19	25.33	1,801,800
02 Nov 12	25.45000 -0.27	26.06	25.39	25.97	2,087,700
01 Nov 12	25.72000 -0.21	26.34	25.34	26.08	4,019,400
31 Oct 12	25.93000 +2.33	26.08	25.01	25.30	8,624,300
26 Oct 12	23.60000 +0.05	23.78	23.39	23.58	1,244,400
25 Oct 12	23.55000 +0.27	23.66	23.31	23.54	869,300
24 Oct 12	23.28000 +0.03	23.41	23.16	23.34	640,800
23 Oct 12	23.25000 -0.08	23.30	22.92	23.03	1,152,800
22 Oct 12	23.33000 -0.22	23.56	23.16	23.51	1,296,700
19 Oct 12	23.55000 -0.59	24.09	23.44	24.03	1,971,800
18 Oct 12	24.14000 -0.10	24.56	24.13	24.23	2,480,900
17 Oct 12	24.24000 -0.26	24.62	24.16	24.57	2,238,700
16 Oct 12	24.50000 +0.39	24.54	24.24	24.27	1,773,200
15 Oct 12	24.11000 -0.19	24.43	24.03	24.30	2,060,900
12 Oct 12	24.30000 +0.23	24.50	24.08	24.15	2,786,700
11 Oct 12	24.07000 +0.14	24.33	23.82	24.16	2,338,700
10 Oct 12	23.93000 -0.25	24.30	23.89	24.20	1,444,700
09 Oct 12	24.18000 -0.45	24.67	24.16	24.64	1,002,900
08 Oct 12	24.63000 -0.12	24.80	24.58	24.72	837,300
05 Oct 12	24.75000 -0.08	25.02	24.67	24.93	2,020,100
04 Oct 12	24.83000 -0.05	25.16	24.77	25.00	1,791,400
03 Oct 12	24.88000 +0.06	25.00	24.79	24.87	1,133,000
02 Oct 12	24.82000 +0.13	24.93	24.65	24.65	1,886,100
01 Oct 12	24.69000 -0.01	24.91	24.50	24.60	1,777,100
28 Sep 12	24.70000 -0.03	24.86	24.48	24.60	1,545,800
27 Sep 12	24.73000 +0.00	24.94	24.67	24.87	1,381,900
26 Sep 12	24.73000 +0.01	24.89	24.57	24.75	1,350,100
25 Sep 12	24.72000 -0.33	25.28	24.71	25.18	1,604,500
24 Sep 12	25.05000 +0.15	25.14	24.68	24.87	1,739,000
21 Sep 12	24.90000 -0.03	25.12	24.74	24.87	2,221,800
20 Sep 12	24.93000 -0.41	25.21	24.75	25.13	1,958,400
19 Sep 12	25.34000 -0.16	25.74	25.30	25.46	1,698,700
18 Sep 12	25.50000 -0.04	25.62	25.31	25.43	761,400
17 Sep 12	25.54000 -0.28	25.77	25.47	25.67	1,404,700
14 Sep 12	25.82000 +0.12	26.07	25.65	25.67	2,851,400
13 Sep 12	25.70000 +0.83	25.98	24.85	24.91	2,754,100
12 Sep 12	24.87000 +0.33	24.93	24.53	24.70	1,534,000
11 Sep 12	24.54000 +0.08	24.58	24.27	24.55	1,314,100
10 Sep 12	24.46000 -0.29	24.84	24.46	24.70	1,208,900
07 Sep 12	24.75000 -0.03	24.92	24.71	24.81	938,500
06 Sep 12	24.78000 +0.76	24.85	24.21	24.21	1,211,400
05 Sep 12	24.02000 -0.05	24.17	23.92	24.06	987,900
04 Sep 12	24.07000 +0.07	24.23	23.90	23.98	1,344,900
31 Aug 12	24.00000 +0.38	24.16	23.72	23.77	2,106,500
30 Aug 12	23.62000 -0.30	23.83	23.56	23.77	752,000
29 Aug 12	23.92000 -0.31	24.37	23.83	24.24	1,251,600
28 Aug 12	24.23000 +0.10	24.60	24.11	24.17	1,264,300
27 Aug 12	24.13000 -0.07	24.33	24.06	24.32	898,900
24 Aug 12	24.20000 -0.11	24.36	24.06	24.24	1,142,000
23 Aug 12	24.31000 -0.03	24.75	24.24	24.34	1,433,200
22 Aug 12	24.34000 -0.42	24.67	24.29	24.65	1,131,200
21 Aug 12	24.76000 +0.08	24.96	24.70	24.80	1,256,900
20 Aug 12	24.68000 -0.28	24.93	24.53	24.90	972,400
17 Aug 12	24.96000 -0.12	25.16	24.61	25.16	1,971,500
16 Aug 12	25.08000 +0.31	25.14	24.66	24.76	1,400,600
15 Aug 12	24.77000 +0.22	24.81	24.41	24.57	589,800
14 Aug 12	24.55000 -0.01	24.74	24.39	24.62	1,716,200
13 Aug 12	24.56000 -0.22	24.82	24.42	24.64	1,036,000
10 Aug 12	24.78000 +0.20	24.78	24.30	24.49	1,469,900
09 Aug 12	24.58000 -0.18	24.74	24.35	24.73	1,284,900
08 Aug 12	24.76000 +0.20	24.89	24.34	24.49	1,073,900
07 Aug 12	24.56000 +0.08	25.07	24.41	24.67	1,829,200
06 Aug 12	24.48000 -0.23	24.93	24.35	24.87	2,489,500
03 Aug 12	24.71000 +0.78	24.88	24.28	24.46	2,837,000
02 Aug 12	23.93000 +1.46	24.10	23.05	23.57	4,660,400
01 Aug 12	22.47000 -0.52	23.33	22.43	23.11	2,402,400
31 Jul 12	22.99000 -0.28	23.35	22.85	23.31	1,416,400
30 Jul 12	23.27000 +0.13	23.49	23.07	23.07	1,121,000
27 Jul 12	23.14000 +0.45	23.27	22.67	22.83	1,754,800
26 Jul 12	22.69000 +0.58	22.77	22.33	22.48	1,147,200
25 Jul 12	22.11000 +0.06	22.42	21.95	22.19	1,423,000
24 Jul 12	22.05000 -0.17	22.47	21.94	22.24	1,745,200
23 Jul 12	22.22000 +0.21	22.39	21.63	21.70	1,583,200
20 Jul 12	22.01000 -0.70	22.46	21.96	22.46	2,153,900
19 Jul 12	22.71000 -0.79	23.12	22.29	22.99	3,225,600
18 Jul 12	23.50000 -0.01	23.64	23.33	23.38	1,603,900
17 Jul 12	23.51000 +0.23	23.55	23.23	23.32	1,174,200
16 Jul 12	23.28000 -0.11	23.40	23.12	23.34	1,088,300
13 Jul 12	23.39000 +0.28	23.42	23.07	23.08	1,143,300
12 Jul 12	23.11000 +0.38	23.18	22.44	22.57	1,872,900
11 Jul 12	22.73000 -0.36	23.14	22.55	23.07	1,620,800
10 Jul 12	23.09000 -0.41	23.71	22.98	23.62	1,283,700
09 Jul 12	23.50000 +0.00	23.55	23.33	23.52	1,197,100
06 Jul 12	23.50000 -0.33	23.63	23.35	23.55	1,100,500
05 Jul 12	23.83000 +0.18	23.95	23.50	23.63	2,171,800
03 Jul 12	23.65000 -0.24	24.04	23.62	23.85	1,445,800
02 Jul 12	23.89000 -0.18	24.25	23.76	24.13	1,954,100
29 Jun 12	24.07000 +0.53	24.07	23.60	23.82	2,505,800
28 Jun 12	23.54000 +0.63	23.57	22.65	22.76	2,083,000
27 Jun 12	22.91000 +0.34	22.98	22.57	22.65	1,440,600
26 Jun 12	22.57000 +0.23	22.77	22.38	22.43	1,726,600
25 Jun 12	22.34000 -0.49	22.57	22.22	22.52	1,029,500
22 Jun 12	22.83000 +0.10	22.95	22.60	22.86	1,797,000
21 Jun 12	22.73000 -0.42	23.38	22.68	23.22	3,352,200
20 Jun 12	23.15000 -0.09	23.30	22.93	23.20	1,723,700
19 Jun 12	23.24000 -0.09	23.49	23.19	23.46	2,003,300
18 Jun 12	23.33000 +0.52	23.38	22.60	22.75	2,554,300
15 Jun 12	22.81000 -0.07	23.16	22.71	22.99	3,399,100
14 Jun 12	22.88000 +0.59	22.94	22.29	22.34	2,058,600
13 Jun 12	22.29000 -0.10	22.65	22.13	22.31	2,026,500
12 Jun 12	22.39000 +0.21	22.43	21.97	22.33	1,402,000
11 Jun 12	22.18000 -0.36	22.82	22.16	22.71	1,781,600
08 Jun 12	22.54000 +0.27	22.55	21.97	22.17	1,426,200
07 Jun 12	22.27000 +0.34	22.54	21.95	22.23	2,730,100
06 Jun 12	21.93000 +0.64	21.94	21.52	21.54	1,977,000
05 Jun 12	21.29000 -0.08	21.48	21.17	21.33	2,483,400
04 Jun 12	21.37000 -0.23	21.75	21.15	21.67	2,828,200
01 Jun 12	21.60000 -0.98	22.20	21.40	22.13	3,164,000
31 May 12	22.58000 +0.44	22.76	21.95	22.31	3,292,200
30 May 12	22.14000 -0.39	22.38	22.00	22.34	2,078,000
29 May 12	22.53000 -0.17	22.99	22.44	22.88	2,115,700
25 May 12	22.70000 -0.21	22.98	22.51	22.86	2,417,100
24 May 12	22.91000 +0.31	22.94	22.42	22.62	2,421,300
23 May 12	22.60000 +0.37	22.61	21.78	22.04	1,516,400
22 May 12	22.23000 +0.10	22.43	21.99	22.16	1,735,000
21 May 12	22.13000 +0.47	22.17	21.67	21.84	1,392,900
18 May 12	21.66000 -0.35	22.24	21.62	22.16	2,386,600
17 May 12	22.01000 -0.73	22.86	22.01	22.77	1,884,000
16 May 12	22.74000 +0.14	23.10	22.74	22.74	2,402,400
15 May 12	22.60000 -0.30	23.02	22.57	22.85	1,635,400
14 May 12	22.90000 -0.23	23.05	22.79	22.90	1,028,700
11 May 12	23.13000 +0.09	23.27	22.92	22.93	1,418,300
10 May 12	23.04000 -0.07	23.57	22.94	23.42	2,446,000
09 May 12	23.11000 -0.26	23.42	23.01	23.09	1,842,900
08 May 12	23.37000 -0.13	23.46	22.98	23.32	2,269,000
07 May 12	23.50000 +0.34	23.66	23.15	23.16	2,872,200
04 May 12	23.16000 -0.34	23.75	23.00	23.48	2,636,200
03 May 12	23.50000 +0.87	24.06	23.00	23.17	4,900,000
02 May 12	22.63000 +0.32	22.77	22.10	22.24	3,452,700
01 May 12	22.31000 +0.19	22.45	21.95	22.10	1,702,200
30 Apr 12	22.12000 +0.06	22.19	21.75	22.00	1,808,700
27 Apr 12	22.06000 +0.44	22.22	21.68	21.75	1,771,100
26 Apr 12	21.62000 +0.19	21.66	21.23	21.41	795,700
25 Apr 12	21.43000 +0.36	21.57	21.22	21.32	1,378,400
24 Apr 12	21.07000 +0.25	21.15	20.83	20.89	1,292,600
23 Apr 12	20.82000 -0.41	20.95	20.67	20.93	1,638,500
20 Apr 12	21.23000 +0.45	21.36	20.82	20.86	1,325,200
19 Apr 12	20.78000 -0.35	21.26	20.61	21.18	2,054,300
18 Apr 12	21.13000 -0.22	21.39	21.03	21.18	1,318,600
17 Apr 12	21.35000 +0.46	21.40	20.92	21.02	2,550,400
16 Apr 12	20.89000 +0.15	21.15	20.73	20.87	1,799,000
13 Apr 12	20.74000 -0.24	21.02	20.52	20.90	1,722,000
12 Apr 12	20.98000 +0.25	21.00	20.64	20.73	1,679,700
11 Apr 12	20.73000 +0.39	20.89	20.41	20.63	1,629,400
10 Apr 12	20.34000 -0.55	20.88	20.21	20.74	2,718,600
09 Apr 12	20.89000 -0.76	21.45	20.84	21.31	1,861,900
05 Apr 12	21.65000 +0.09	22.01	21.46	21.51	2,149,200
04 Apr 12	21.56000 +0.44	21.68	20.76	20.91	3,532,600
03 Apr 12	21.12000 +0.09	21.12	20.81	21.02	2,347,300
02 Apr 12	21.03000 +0.13	21.17	20.65	20.81	1,530,200
30 Mar 12	20.90000 -0.04	21.21	20.87	21.09	1,061,300
29 Mar 12	20.94000 -0.12	20.99	20.78	20.87	1,398,400
28 Mar 12	21.06000 -0.30	21.46	20.86	21.36	1,558,000
27 Mar 12	21.36000 -0.28	21.82	21.34	21.67	2,167,700
26 Mar 12	21.64000 +0.23	21.83	21.46	21.64	1,322,800
23 Mar 12	21.41000 +0.16	21.45	20.95	21.21	1,094,900
22 Mar 12	21.25000 -0.06	21.29	20.86	21.11	1,187,400
21 Mar 12	21.31000 -0.08	21.61	21.14	21.39	1,801,000
20 Mar 12	21.39000 -0.39	21.60	21.13	21.60	1,563,400
19 Mar 12	21.78000 -0.16	21.92	21.57	21.86	1,315,300
16 Mar 12	21.94000 +0.05	22.15	21.90	21.92	1,664,400
15 Mar 12	21.89000 +0.24	21.90	21.51	21.64	1,534,400
14 Mar 12	21.65000 -0.13	21.96	21.60	21.78	971,900
13 Mar 12	21.78000 +0.18	21.80	21.57	21.75	2,132,400
12 Mar 12	21.60000 -0.06	21.73	21.48	21.61	1,439,100
09 Mar 12	21.66000 +0.24	21.67	21.39	21.42	2,130,500
08 Mar 12	21.42000 +0.39	21.48	20.98	21.18	2,230,500
07 Mar 12	21.03000 +0.31	21.26	20.72	20.78	1,003,600
06 Mar 12	20.72000 -0.53	21.08	20.64	20.97	1,760,300
05 Mar 12	21.25000 +0.27	21.29	20.84	20.88	1,440,400
02 Mar 12	20.98000 -0.20	21.19	20.85	21.19	1,076,600
01 Mar 12	21.18000 +0.28	21.34	20.96	20.96	1,354,000
29 Feb 12	20.90000 -0.40	21.35	20.88	21.20	1,259,400
28 Feb 12	21.30000 -0.04	21.48	21.13	21.33	929,100
27 Feb 12	21.34000 +0.27	21.50	20.72	20.97	1,890,200
24 Feb 12	21.07000 -0.21	21.45	21.02	21.26	1,805,300
23 Feb 12	21.28000 +0.01	21.56	20.96	21.15	2,055,800
22 Feb 12	21.27000 -0.52	22.27	20.88	21.93	2,721,900
21 Feb 12	21.79000 +0.05	21.99	21.69	21.88	1,603,500
17 Feb 12	21.74000 -0.14	22.06	21.69	22.06	1,196,000
16 Feb 12	21.88000 -0.04	22.03	21.78	21.91	1,038,800
15 Feb 12	21.92000 -0.28	22.35	21.85	22.35	1,024,800
14 Feb 12	22.20000 +0.25	22.21	21.84	21.91	837,000
13 Feb 12	21.95000 +0.07	22.15	21.76	22.05	1,165,800
10 Feb 12	21.88000 -0.58	22.31	21.81	22.25	878,800
09 Feb 12	22.46000 +0.26	22.53	22.20	22.27	1,249,800
08 Feb 12	22.20000 -0.24	22.51	22.08	22.41	953,200
07 Feb 12	22.44000 +0.00	22.55	22.14	22.32	999,000
06 Feb 12	22.44000 +0.14	22.46	22.08	22.22	976,300
03 Feb 12	22.30000 +0.09	22.47	21.92	22.30	1,384,600
02 Feb 12	22.21000 +0.13	22.22	21.91	22.10	910,900
01 Feb 12	22.08000 +0.48	22.26	21.60	21.73	859,900
31 Jan 12	21.60000 -0.20	21.99	21.38	21.87	908,900
30 Jan 12	21.80000 +0.13	21.83	21.38	21.45	904,200
27 Jan 12	21.67000 +0.20	21.78	21.25	21.42	1,206,000
26 Jan 12	21.47000 -0.01	21.78	21.35	21.64	1,062,700
25 Jan 12	21.48000 +0.59	21.58	20.76	20.88	1,017,100
24 Jan 12	20.89000 +0.03	20.98	20.59	20.68	1,084,600
23 Jan 12	20.86000 -0.54	21.70	20.70	21.45	1,946,800
20 Jan 12	21.40000 -0.29	21.67	21.19	21.65	1,189,100
19 Jan 12	21.69000 +0.14	21.81	21.41	21.59	1,289,900
18 Jan 12	21.55000 -0.11	21.94	20.80	21.63	3,537,800
17 Jan 12	21.66000 -0.38	22.35	21.57	22.30	1,284,200
13 Jan 12	22.04000 -0.10	22.06	21.55	21.97	986,900
12 Jan 12	22.14000 +0.09	22.21	21.95	22.13	1,092,900
11 Jan 12	22.05000 +0.02	22.20	21.83	21.88	980,500
10 Jan 12	22.03000 +0.42	22.30	21.89	21.96	1,014,000
09 Jan 12	21.61000 -0.11	21.92	21.59	21.80	1,126,500
06 Jan 12	21.72000 -0.16	21.92	21.65	21.84	796,700
05 Jan 12	21.88000 +0.27	21.97	21.28	21.50	1,410,700
04 Jan 12	21.61000 +0.05	21.68	21.19	21.44	936,800
03 Jan 12	21.56000 +0.02	22.19	21.49	22.04	2,087,100
30 Dec 11	21.54000 -0.04	21.76	21.53	21.66	732,000
29 Dec 11	21.58000 +0.15	21.77	21.44	21.54	953,900
28 Dec 11	21.43000 -0.33	21.76	21.17	21.76	975,400
27 Dec 11	21.76000 -0.10	21.95	21.56	21.74	737,600
23 Dec 11	21.86000 +0.18	21.89	21.50	21.80	678,600
22 Dec 11	21.68000 +0.58	21.83	21.13	21.18	1,452,000
21 Dec 11	21.10000 -0.09	21.17	20.58	21.08	1,561,900
20 Dec 11	21.19000 +0.69	21.47	20.90	20.93	2,100,900
19 Dec 11	20.50000 -0.41	21.20	20.29	21.14	2,536,000
16 Dec 11	20.91000 +0.64	20.96	20.36	20.41	3,083,200
15 Dec 11	20.27000 +0.34	20.36	20.00	20.31	1,568,900
14 Dec 11	19.93000 -0.30	20.20	19.74	20.14	1,973,900
13 Dec 11	20.23000 -0.45	20.88	20.07	20.81	2,072,200
12 Dec 11	20.68000 -0.21	20.71	20.44	20.65	1,720,600
09 Dec 11	20.89000 +0.71	21.02	20.29	20.37	1,850,800
08 Dec 11	20.18000 -0.66	20.70	20.11	20.63	2,386,400
07 Dec 11	20.84000 -0.04	21.14	20.55	20.74	1,510,200
06 Dec 11	20.88000 -0.11	21.08	20.67	20.98	1,280,200
05 Dec 11	20.99000 +0.34	21.33	20.83	21.03	1,388,100
02 Dec 11	20.65000 -0.02	21.12	20.62	20.93	1,339,300
01 Dec 11	20.67000 +0.08	21.19	20.45	20.50	2,055,900
30 Nov 11	20.59000 +1.15	20.61	20.19	20.23	2,276,500
29 Nov 11	19.44000 -0.35	19.89	19.32	19.81	2,933,600
28 Nov 11	19.79000 +0.92	19.98	19.46	19.51	2,041,600
25 Nov 11	18.87000 +0.12	19.16	18.56	18.70	1,187,000
23 Nov 11	18.75000 -0.41	19.15	18.75	18.90	1,956,300
22 Nov 11	19.16000 +0.10	19.38	18.86	19.00	2,140,200
21 Nov 11	19.06000 -0.30	19.21	18.79	19.06	1,825,600
18 Nov 11	19.36000 -0.08	19.59	19.16	19.55	2,481,500
17 Nov 11	19.44000 -0.27	19.96	19.31	19.62	3,031,400
16 Nov 11	19.71000 +0.52	20.29	18.88	18.96	4,948,900
15 Nov 11	19.19000 +0.42	19.33	18.65	18.77	2,824,300
14 Nov 11	18.77000 -0.39	19.06	18.49	19.00	2,259,100
11 Nov 11	19.16000 +0.22	19.22	18.15	18.53	3,967,200
10 Nov 11	18.94000 -0.70	20.14	18.61	19.98	7,701,600
09 Nov 11	19.64000 -1.31	20.34	19.53	20.29	3,472,800
08 Nov 11	20.95000 -0.07	21.19	20.50	21.04	3,351,400
07 Nov 11	21.02000 -0.89	21.97	20.61	21.87	3,672,900
04 Nov 11	21.91000 -0.53	22.10	21.58	22.07	2,610,500
03 Nov 11	22.44000 +0.29	22.50	21.91	22.40	3,007,900
02 Nov 11	22.15000 +2.31	22.48	20.77	20.99	4,640,700
01 Nov 11	19.84000 -1.05	20.47	19.65	20.00	3,691,200
31 Oct 11	20.89000 -0.80	21.49	20.89	21.46	1,681,600
28 Oct 11	21.69000 +0.69	21.76	21.26	21.43	1,965,400
27 Oct 11	21.00000 +0.43	21.83	20.86	21.16	2,539,100
26 Oct 11	20.57000 +0.27	20.86	20.12	20.65	1,681,500
25 Oct 11	20.30000 -0.50	20.68	20.23	20.49	1,368,400
24 Oct 11	20.80000 +0.41	20.96	20.44	20.48	1,503,300
21 Oct 11	20.39000 +0.68	20.45	19.95	20.05	1,865,400
20 Oct 11	19.71000 -0.02	19.82	19.18	19.70	1,697,600
19 Oct 11	19.73000 -0.31	20.18	19.61	19.98	1,792,900
18 Oct 11	20.04000 +0.50	20.31	19.18	19.53	2,052,100
17 Oct 11	19.54000 -0.52	19.96	19.44	19.77	1,879,900
14 Oct 11	20.06000 +0.35	20.13	19.65	20.01	1,532,200
13 Oct 11	19.71000 -0.36	19.94	19.40	19.85	2,116,900
12 Oct 11	20.07000 +0.39	20.32	19.59	19.81	2,418,400
11 Oct 11	19.68000 -0.14	19.77	19.37	19.59	2,058,500
10 Oct 11	19.82000 +0.60	19.95	19.43	19.59	1,685,800
07 Oct 11	19.22000 -0.41	19.85	18.84	19.79	2,981,100
06 Oct 11	19.63000 +0.67	19.81	18.69	18.87	2,587,000
05 Oct 11	18.96000 +0.89	19.05	17.96	18.18	2,933,000
04 Oct 11	18.07000 +0.70	18.08	16.63	17.09	4,292,700
03 Oct 11	17.37000 -1.42	18.72	17.35	18.66	3,135,500
30 Sep 11	18.79000 -0.65	19.34	18.77	19.06	3,081,400
29 Sep 11	19.44000 +0.78	19.44	18.74	19.04	2,943,500
28 Sep 11	18.66000 -0.77	19.56	18.60	19.56	2,372,300
27 Sep 11	19.43000 +0.40	19.96	19.27	19.55	2,631,200
26 Sep 11	19.03000 +0.00	19.36	18.85	19.25	5,085,000
23 Sep 11	19.03000 +0.71	19.13	18.07	18.25	2,854,400
22 Sep 11	18.32000 -0.59	18.55	17.97	18.23	4,158,800
21 Sep 11	18.91000 +0.01	19.75	18.85	18.88	3,267,700
20 Sep 11	18.90000 -0.14	19.43	18.88	19.24	1,464,200
19 Sep 11	19.04000 +0.21	19.14	18.54	18.92	2,536,100
16 Sep 11	18.83000 -0.08	19.04	18.59	19.01	2,128,300
15 Sep 11	18.91000 +0.38	18.95	18.46	18.81	1,342,800
14 Sep 11	18.53000 +0.33	18.82	17.82	18.34	1,530,500
13 Sep 11	18.20000 +0.41	18.34	17.60	17.81	1,534,400
12 Sep 11	17.79000 +0.01	17.87	17.27	17.52	1,443,500
09 Sep 11	17.78000 -0.64	18.34	17.58	18.13	2,017,400
08 Sep 11	18.42000 -0.19	18.65	18.25	18.41	1,320,500
07 Sep 11	18.61000 +0.61	18.68	18.18	18.38	1,444,900
06 Sep 11	18.00000 +0.06	18.10	17.21	17.22	1,899,800
02 Sep 11	17.94000 -0.84	18.47	17.85	18.34	1,656,700
01 Sep 11	18.78000 -0.41	19.52	18.70	19.17	2,985,200
31 Aug 11	19.19000 +0.01	19.40	19.02	19.38	2,207,300
30 Aug 11	19.18000 +0.82	19.32	18.26	18.31	2,466,700
29 Aug 11	18.36000 +0.24	18.60	18.22	18.45	2,913,600
26 Aug 11	18.12000 +0.91	18.47	16.75	17.02	3,060,500
25 Aug 11	17.21000 -0.28	17.69	17.09	17.62	2,208,200
24 Aug 11	17.49000 +0.53	17.51	16.83	16.88	1,714,700
23 Aug 11	16.96000 +0.77	16.97	16.10	16.28	1,285,300
22 Aug 11	16.19000 -0.07	16.72	16.12	16.72	1,604,100
19 Aug 11	16.26000 -0.01	16.90	16.00	16.08	3,217,700
18 Aug 11	16.27000 -1.24	17.04	16.09	16.91	3,152,500
17 Aug 11	17.51000 -0.30	18.19	17.35	17.93	1,898,700
16 Aug 11	17.81000 -0.32	18.20	17.72	17.83	2,124,200
15 Aug 11	18.13000 +0.42	18.16	17.80	17.94	1,632,400
12 Aug 11	17.71000 -0.04	18.01	17.40	17.82	2,546,900
11 Aug 11	17.75000 +1.11	18.16	16.68	16.71	3,497,500
10 Aug 11	16.64000 -0.44	17.24	16.11	16.58	5,716,100
09 Aug 11	17.08000 +1.62	17.12	15.58	15.70	4,870,500
08 Aug 11	15.46000 -1.89	17.11	15.37	16.88	4,609,300
05 Aug 11	17.35000 -0.02	17.71	16.78	17.66	5,363,800
04 Aug 11	17.37000 -1.56	18.58	17.35	18.58	3,399,700
03 Aug 11	18.93000 +1.86	19.09	18.01	18.01	6,099,200
02 Aug 11	17.07000 -0.83	17.76	16.99	17.69	4,939,800
01 Aug 11	17.90000 -0.62	18.95	17.81	18.83	3,361,500
29 Jul 11	18.52000 -0.06	18.70	18.25	18.41	2,309,600
28 Jul 11	18.58000 -0.33	19.15	18.57	18.96	1,772,700
27 Jul 11	18.91000 -0.62	19.41	18.82	19.38	2,019,100
26 Jul 11	19.53000 -0.18	19.70	19.28	19.64	1,027,500
25 Jul 11	19.71000 -0.02	19.85	19.50	19.55	653,500
22 Jul 11	19.73000 -0.04	19.92	19.52	19.75	827,800
21 Jul 11	19.77000 +0.39	19.89	19.45	19.54	1,005,900
20 Jul 11	19.38000 +0.07	19.49	19.24	19.38	934,700
19 Jul 11	19.31000 +0.35	19.39	19.05	19.05	972,300
18 Jul 11	18.96000 -0.17	19.21	18.87	19.08	1,280,500
15 Jul 11	19.13000 +0.05	19.14	18.80	19.14	1,779,400
14 Jul 11	19.08000 -0.72	19.97	18.87	19.88	2,512,300
13 Jul 11	19.80000 +0.18	20.13	19.73	19.78	1,699,800
12 Jul 11	19.62000 -0.24	20.10	19.62	19.83	1,215,600
11 Jul 11	19.86000 -0.64	20.20	19.66	20.20	1,449,300
08 Jul 11	20.50000 -0.36	20.55	20.25	20.55	991,200
07 Jul 11	20.86000 +0.23	20.97	20.69	20.77	1,192,400
06 Jul 11	20.63000 +0.05	20.72	20.30	20.50	1,141,300
05 Jul 11	20.58000 +0.04	20.62	20.31	20.48	1,670,100
01 Jul 11	20.54000 +0.34	20.57	20.14	20.22	1,715,600
30 Jun 11	20.20000 -0.14	20.57	20.12	20.23	2,544,500
29 Jun 11	20.34000 +0.45	20.35	19.74	20.00	2,810,900
28 Jun 11	19.89000 +0.18	19.96	19.70	19.76	1,072,400
27 Jun 11	19.71000 +0.25	19.78	19.46	19.46	1,481,600
24 Jun 11	19.46000 -0.37	19.90	19.32	19.81	2,096,200
23 Jun 11	19.83000 +0.40	19.85	19.10	19.18	2,368,800
22 Jun 11	19.43000 +0.20	19.70	19.19	19.23	1,667,600
21 Jun 11	19.23000 +0.32	19.28	18.89	19.01	1,418,500
20 Jun 11	18.91000 +0.10	18.95	18.67	18.75	992,600
17 Jun 11	18.81000 -0.01	19.02	18.66	18.94	3,116,200
16 Jun 11	18.82000 +0.00	19.07	18.64	18.85	2,129,400
15 Jun 11	18.82000 -0.20	19.11	18.76	18.87	1,751,400
14 Jun 11	19.02000 +0.32	19.08	18.86	18.95	2,322,800
13 Jun 11	18.70000 -0.04	18.90	18.60	18.86	1,485,200
10 Jun 11	18.74000 -0.24	18.99	18.62	18.90	1,915,800
09 Jun 11	18.98000 -0.04	19.07	18.88	19.02	1,130,300
08 Jun 11	19.02000 +0.08	19.07	18.50	18.88	2,388,200
07 Jun 11	18.94000 +0.40	19.08	18.61	18.61	2,489,300
06 Jun 11	18.54000 -0.53	19.11	18.49	18.95	2,486,300
03 Jun 11	19.07000 -0.36	19.39	19.02	19.15	1,507,300
02 Jun 11	19.43000 +0.11	19.64	19.30	19.30	2,178,200
01 Jun 11	19.32000 -0.43	19.77	19.31	19.68	2,905,400
31 May 11	19.75000 +0.16	19.79	19.66	19.74	2,849,000
27 May 11	19.59000 +0.23	19.75	19.40	19.40	1,727,500
26 May 11	19.36000 -0.04	19.44	19.15	19.29	1,716,400
25 May 11	19.40000 +0.24	19.50	18.89	19.08	1,600,800
24 May 11	19.16000 -0.26	19.58	19.16	19.45	1,490,700
23 May 11	19.42000 -0.32	19.58	19.30	19.33	1,684,800
20 May 11	19.74000 +0.09	19.93	19.52	19.63	3,089,700
19 May 11	19.65000 +0.23	19.72	19.46	19.55	1,326,300
18 May 11	19.42000 +0.29	19.51	19.10	19.18	2,096,600
17 May 11	19.13000 -0.52	19.61	19.00	19.51	3,215,800
16 May 11	19.65000 -0.08	19.79	19.55	19.68	2,475,200
13 May 11	19.73000 +0.14	19.81	19.43	19.67	3,411,900
12 May 11	19.59000 -0.03	19.85	19.32	19.50	1,973,100
11 May 11	19.62000 -0.12	19.80	19.38	19.65	2,374,400
10 May 11	19.74000 +0.03	19.86	19.58	19.71	1,857,200
09 May 11	19.71000 +0.13	19.80	19.28	19.55	1,719,700
06 May 11	19.58000 +0.25	19.91	19.52	19.63	2,683,300
05 May 11	19.33000 +0.21	19.52	18.92	19.01	3,552,200
04 May 11	19.12000 -2.31	20.25	18.87	20.05	9,791,200
03 May 11	21.43000 -0.03	21.50	21.17	21.44	2,585,300
02 May 11	21.46000 -0.22	21.86	21.36	21.86	2,023,900
29 Apr 11	21.68000 +0.38	21.71	21.31	21.35	2,432,500
28 Apr 11	21.30000 +0.32	21.41	20.81	20.90	3,214,400
27 Apr 11	20.98000 +0.08	21.04	20.70	20.95	2,608,800
26 Apr 11	20.90000 +0.09	21.05	20.82	20.95	2,300,000
25 Apr 11	20.81000 -0.38	21.17	20.80	21.17	1,180,400
21 Apr 11	21.19000 +0.35	21.28	20.97	21.01	1,369,300
20 Apr 11	20.84000 -0.02	21.14	20.79	21.11	1,913,900
19 Apr 11	20.86000 +0.25	20.93	20.65	20.65	1,615,100
18 Apr 11	20.61000 -0.37	20.85	20.40	20.71	1,745,900
15 Apr 11	20.98000 +0.05	21.35	20.93	20.96	2,003,100
14 Apr 11	20.93000 +0.03	21.33	20.75	20.81	2,400,800
13 Apr 11	20.90000 -1.08	22.15	20.16	22.09	4,545,400
12 Apr 11	21.98000 -0.60	22.49	21.96	22.36	1,278,500
11 Apr 11	22.58000 +0.06	22.78	22.43	22.58	1,378,700
08 Apr 11	22.52000 -0.11	22.86	22.40	22.77	1,137,600
07 Apr 11	22.63000 -0.21	22.88	22.52	22.82	1,189,900
06 Apr 11	22.84000 +0.49	22.98	22.45	22.49	1,916,700
05 Apr 11	22.35000 -0.26	22.66	22.25	22.51	1,693,500
04 Apr 11	22.61000 -0.18	22.98	22.54	22.82	1,204,100
01 Apr 11	22.79000 +0.36	22.79	22.51	22.60	1,369,900
31 Mar 11	22.43000 +0.00	22.60	22.35	22.45	1,434,200
30 Mar 11	22.43000 +0.21	22.53	22.33	22.34	1,456,800
29 Mar 11	22.22000 +0.29	22.33	21.74	21.95	1,805,000
28 Mar 11	21.93000 -0.58	22.51	21.93	22.51	1,275,800
25 Mar 11	22.51000 -0.08	22.87	22.49	22.68	1,161,500
24 Mar 11	22.59000 +0.48	22.73	22.18	22.24	1,496,500
23 Mar 11	22.11000 +0.23	22.24	21.56	21.83	1,212,200
22 Mar 11	21.88000 -0.24	22.22	21.79	22.09	1,441,500
21 Mar 11	22.12000 +0.46	22.22	21.78	21.87	1,511,600
18 Mar 11	21.66000 +0.11	21.87	21.52	21.80	1,891,600
17 Mar 11	21.55000 +0.22	21.76	21.44	21.71	1,591,500
16 Mar 11	21.33000 -0.49	22.02	20.98	21.81	2,371,100
15 Mar 11	21.82000 -0.26	22.01	21.36	21.43	2,380,300
14 Mar 11	22.08000 -0.26	22.45	21.95	22.11	2,714,900
11 Mar 11	22.34000 +0.57	22.35	21.59	21.81	2,054,100
10 Mar 11	21.77000 -0.70	22.15	21.67	22.15	1,406,600
09 Mar 11	22.47000 -0.05	22.60	22.33	22.50	929,800
08 Mar 11	22.52000 +0.26	22.64	22.04	22.33	1,333,400
07 Mar 11	22.26000 -0.24	22.72	22.03	22.62	1,815,500
04 Mar 11	22.50000 -0.16	22.75	22.27	22.69	1,761,800
03 Mar 11	22.66000 -0.01	22.92	22.29	22.78	2,163,800
02 Mar 11	22.67000 +0.28	22.80	22.32	22.44	2,877,900
01 Mar 11	22.39000 -0.42	23.15	22.31	22.98	2,677,500
28 Feb 11	22.81000 +0.53	23.01	22.27	22.34	3,237,500
25 Feb 11	22.28000 +0.45	22.28	21.76	21.88	2,062,900
24 Feb 11	21.83000 -0.80	22.37	21.52	22.09	3,314,700
23 Feb 11	22.63000 +0.00	22.70	20.88	20.92	6,695,300
22 Feb 11	22.63000 -1.11	23.50	22.42	23.38	4,557,000
18 Feb 11	23.74000 -0.29	24.05	23.58	23.98	2,373,700
17 Feb 11	24.03000 +0.06	24.18	23.60	23.86	1,568,600
16 Feb 11	23.97000 +0.41	23.99	23.47	23.65	1,625,900
15 Feb 11	23.56000 -0.31	23.83	23.44	23.80	1,479,600
14 Feb 11	23.87000 -0.11	24.09	23.73	23.89	1,933,000
11 Feb 11	23.98000 +0.18	24.01	23.56	23.65	1,062,200
10 Feb 11	23.80000 +0.31	24.01	23.24	23.39	2,041,700
09 Feb 11	23.49000 +0.01	23.58	23.13	23.47	1,790,000
08 Feb 11	23.48000 -0.13	23.75	23.43	23.58	1,839,400
07 Feb 11	23.61000 +0.02	23.91	23.54	23.62	1,659,700
04 Feb 11	23.59000 +0.25	23.86	23.35	23.41	1,996,100
03 Feb 11	23.34000 -0.26	23.63	23.16	23.51	1,965,700
02 Feb 11	23.60000 -0.29	23.85	23.39	23.85	2,934,300
01 Feb 11	23.89000 +0.16	24.14	23.81	23.81	2,095,200
31 Jan 11	23.73000 +0.61	23.87	23.20	23.48	2,054,400
28 Jan 11	23.12000 -0.53	23.75	23.02	23.67	1,964,500
27 Jan 11	23.65000 +0.07	23.80	23.23	23.46	2,582,500
26 Jan 11	23.58000 +0.52	23.62	23.20	23.22	1,855,300
25 Jan 11	23.06000 -0.34	23.30	22.79	23.26	2,201,000
24 Jan 11	23.40000 +1.47	23.72	21.98	21.98	4,591,200
21 Jan 11	21.93000 -0.31	22.54	21.87	22.44	2,244,700
20 Jan 11	22.24000 +0.03	22.33	21.84	22.17	1,549,300
19 Jan 11	22.21000 -0.35	23.00	21.95	22.77	2,703,100
18 Jan 11	22.56000 +0.34	22.60	22.01	22.21	2,058,400
14 Jan 11	22.22000 +0.86	22.22	21.28	21.37	2,326,000
13 Jan 11	21.36000 -0.26	21.74	21.32	21.57	1,449,400
12 Jan 11	21.62000 +0.22	21.80	21.47	21.50	1,632,900
11 Jan 11	21.40000 -0.02	21.69	21.27	21.46	2,363,900
10 Jan 11	21.42000 +0.26	21.45	20.75	21.04	1,722,200
07 Jan 11	21.16000 -0.10	21.40	21.04	21.08	2,366,800
06 Jan 11	21.26000 +0.43	21.42	20.44	20.66	2,890,100
05 Jan 11	20.83000 -0.05	21.17	20.71	20.85	2,439,600
04 Jan 11	20.88000 +0.84	21.01	20.07	20.07	4,804,700
03 Jan 11	20.04000 +0.12	20.36	19.98	20.02	1,745,700
31 Dec 10	19.92000 +0.14	20.19	19.69	19.73	1,275,400
30 Dec 10	19.78000 -0.08	19.92	19.74	19.87	849,000
29 Dec 10	19.86000 +0.06	20.06	19.74	19.81	912,100
28 Dec 10	19.80000 +0.15	19.82	19.58	19.68	842,400
27 Dec 10	19.65000 -0.12	19.74	19.51	19.64	802,500
23 Dec 10	19.77000 -0.35	20.05	19.64	20.05	1,392,500
22 Dec 10	20.12000 +0.19	20.22	19.90	19.92	1,683,600
21 Dec 10	19.93000 +0.46	20.01	19.35	19.56	1,981,200
20 Dec 10	19.47000 +0.00	19.73	19.41	19.47	1,961,400
17 Dec 10	19.47000 -0.33	19.87	19.23	19.75	4,650,900
16 Dec 10	19.80000 -0.31	20.17	19.73	20.08	2,644,200
15 Dec 10	20.11000 +0.05	20.47	20.01	20.06	1,927,800
14 Dec 10	20.06000 +0.24	20.14	19.80	19.81	2,056,600
13 Dec 10	19.82000 -0.12	20.26	19.80	20.04	2,037,500
10 Dec 10	19.94000 +0.20	20.03	19.74	19.78	1,864,900
09 Dec 10	19.74000 +0.21	20.02	19.46	19.54	2,607,400
08 Dec 10	19.53000 +0.46	19.60	18.92	19.00	3,481,800
07 Dec 10	19.07000 +0.07	19.28	18.91	19.17	2,153,600
06 Dec 10	19.00000 +0.27	19.06	18.54	18.63	2,381,600
03 Dec 10	18.73000 +0.41	18.85	18.20	18.20	2,588,100
02 Dec 10	18.32000 +0.52	18.35	17.71	17.80	2,564,200
01 Dec 10	17.80000 +0.19	17.96	17.69	17.96	2,444,700
30 Nov 10	17.61000 -0.23	17.76	17.49	17.69	2,794,800
29 Nov 10	17.84000 +0.01	18.00	17.44	17.72	3,150,700
26 Nov 10	17.83000 -0.28	17.93	17.76	17.93	724,800
24 Nov 10	18.11000 +0.56	18.13	17.68	17.69	2,092,100
23 Nov 10	17.55000 -0.21	17.75	17.35	17.60	2,221,700
22 Nov 10	17.76000 +0.06	17.86	17.48	17.65	1,916,800
19 Nov 10	17.70000 -0.28	18.04	17.61	17.99	2,178,700
18 Nov 10	17.98000 +0.25	18.21	17.89	17.91	2,795,700
17 Nov 10	17.73000 +0.68	17.82	17.10	17.11	4,234,900
16 Nov 10	17.05000 -0.33	17.26	17.01	17.26	1,711,000
15 Nov 10	17.38000 +0.07	17.62	17.37	17.38	1,233,500
12 Nov 10	17.31000 -0.54	17.66	17.11	17.64	2,271,500
11 Nov 10	17.85000 +0.03	17.90	17.50	17.68	1,718,700
10 Nov 10	17.82000 +0.26	17.85	17.31	17.59	3,027,800
09 Nov 10	17.56000 -0.44	18.07	17.51	18.06	3,112,800
08 Nov 10	18.00000 +0.15	18.12	17.75	17.75	3,340,600
05 Nov 10	17.85000 +0.08	17.87	17.62	17.77	4,441,200
04 Nov 10	17.77000 -0.17	18.25	17.59	18.21	7,267,500
03 Nov 10	17.94000 -1.99	18.79	17.71	18.79	12,587,800
02 Nov 10	19.93000 +0.16	19.99	19.75	19.97	1,691,700
01 Nov 10	19.77000 +0.11	20.03	19.65	19.84	1,201,600
29 Oct 10	19.66000 -0.16	19.78	19.50	19.75	1,315,000
28 Oct 10	19.82000 +0.30	19.83	19.50	19.60	1,174,300
27 Oct 10	19.52000 -0.43	19.80	19.30	19.80	1,068,700
26 Oct 10	19.95000 +0.07	20.13	19.81	19.91	1,074,000
25 Oct 10	19.88000 +0.48	20.14	19.52	19.52	1,713,400
22 Oct 10	19.40000 -0.80	20.24	19.34	20.19	2,305,100
21 Oct 10	20.20000 +0.17	20.31	20.01	20.07	1,204,600
20 Oct 10	20.03000 +0.28	20.08	19.72	19.72	1,071,900
19 Oct 10	19.75000 -0.53	20.22	19.62	20.05	1,453,800
18 Oct 10	20.28000 +0.20	20.28	20.03	20.11	877,400
15 Oct 10	20.08000 -0.08	20.40	19.85	20.30	1,967,600
14 Oct 10	20.16000 -0.26	20.50	20.04	20.41	954,800
13 Oct 10	20.42000 +0.21	20.45	20.24	20.36	1,575,500
12 Oct 10	20.21000 +0.11	20.26	19.87	20.10	1,632,100
11 Oct 10	20.10000 +0.10	20.18	19.85	19.95	993,300
08 Oct 10	20.00000 +0.19	20.18	19.66	19.82	2,137,400
07 Oct 10	19.81000 +0.71	19.84	19.03	19.20	2,749,100
06 Oct 10	19.10000 -0.06	19.26	18.90	19.08	1,486,500
05 Oct 10	19.16000 +0.33	19.17	18.71	18.89	2,538,000
04 Oct 10	18.83000 -0.18	19.19	18.72	18.86	1,588,500
01 Oct 10	19.01000 -0.07	19.27	18.95	19.24	1,861,000
30 Sep 10	19.08000 -0.18	19.56	19.00	19.30	1,518,700
29 Sep 10	19.26000 -0.05	19.34	19.15	19.21	1,610,000
28 Sep 10	19.31000 -0.07	19.50	18.91	19.48	1,954,200
27 Sep 10	19.38000 +0.52	19.54	18.81	18.86	2,718,300
24 Sep 10	18.86000 +0.58	18.91	18.46	18.46	1,663,800
23 Sep 10	18.28000 -0.22	18.69	18.15	18.32	1,228,300
22 Sep 10	18.50000 -0.27	18.96	18.40	18.77	1,165,700
21 Sep 10	18.77000 +0.07	18.99	18.62	18.64	2,612,400
20 Sep 10	18.70000 +0.49	18.77	18.20	18.25	2,623,100
17 Sep 10	18.21000 +0.50	18.33	17.73	17.85	3,322,800
16 Sep 10	17.71000 -0.24	17.95	17.63	17.91	1,562,700
15 Sep 10	17.95000 +0.11	18.13	17.70	17.81	1,801,900
14 Sep 10	17.84000 +0.12	17.94	17.43	17.75	4,935,700
13 Sep 10	17.72000 -0.50	18.44	17.39	18.38	6,002,600
10 Sep 10	18.22000 -0.04	18.41	18.13	18.29	1,786,800
09 Sep 10	18.26000 -0.47	19.00	18.14	18.97	1,759,800
08 Sep 10	18.73000 +0.27	18.81	18.43	18.46	1,192,500
07 Sep 10	18.46000 -0.41	18.83	18.43	18.75	999,700
03 Sep 10	18.87000 +0.17	19.04	18.62	18.92	1,190,200
02 Sep 10	18.70000 +0.25	18.71	18.40	18.44	1,404,200
01 Sep 10	18.45000 +0.51	18.54	18.25	18.26	1,670,700
31 Aug 10	17.94000 -0.01	18.10	17.80	17.84	1,665,800
30 Aug 10	17.95000 -0.46	18.54	17.93	18.28	1,569,400
27 Aug 10	18.41000 +0.48	18.41	17.80	18.01	2,239,900
26 Aug 10	17.93000 -0.12	18.35	17.85	18.10	2,031,500
25 Aug 10	18.05000 -0.13	18.18	17.90	18.03	3,970,200
24 Aug 10	18.18000 -0.51	18.54	18.00	18.45	3,214,900
23 Aug 10	18.69000 -0.16	19.16	18.65	18.89	1,406,500
20 Aug 10	18.85000 -0.06	18.93	18.56	18.79	2,091,900
19 Aug 10	18.91000 -0.40	19.24	18.75	19.17	1,391,100
18 Aug 10	19.31000 +0.07	19.46	19.01	19.20	1,468,000
17 Aug 10	19.24000 +0.46	19.65	18.80	18.89	3,443,200
16 Aug 10	18.78000 -0.10	18.92	18.50	18.75	1,630,700
13 Aug 10	18.88000 +0.04	19.07	18.70	18.73	1,554,900
12 Aug 10	18.84000 +0.12	18.93	18.36	18.36	2,447,100
11 Aug 10	18.72000 -0.70	19.27	18.66	19.17	2,753,700
10 Aug 10	19.42000 -0.07	19.44	19.17	19.35	2,021,400
09 Aug 10	19.49000 +0.10	19.53	19.28	19.38	1,995,100
06 Aug 10	19.39000 -0.20	19.70	19.27	19.39	3,553,300
05 Aug 10	19.59000 -0.70	20.07	19.51	19.88	4,622,300
04 Aug 10	20.29000 -1.15	20.89	19.41	20.33	9,765,800
03 Aug 10	21.44000 -0.32	21.80	21.21	21.73	2,697,200
02 Aug 10	21.76000 +0.28	22.06	21.63	21.75	2,686,400
30 Jul 10	21.48000 -0.18	21.93	21.25	21.47	2,787,900
29 Jul 10	21.66000 -0.12	22.06	21.34	22.05	2,146,200
28 Jul 10	21.78000 -0.28	22.06	21.64	22.06	1,874,500
27 Jul 10	22.06000 -0.44	22.66	21.99	22.65	1,894,300
26 Jul 10	22.50000 +0.32	22.50	22.06	22.14	1,234,000
23 Jul 10	22.18000 +0.29	22.18	21.70	21.89	1,552,700
22 Jul 10	21.89000 +0.61	21.93	21.52	21.58	2,020,100
21 Jul 10	21.28000 -0.09	21.67	21.14	21.54	2,479,600
20 Jul 10	21.37000 +0.80	21.41	20.18	20.28	1,999,300
19 Jul 10	20.57000 +0.26	20.71	20.33	20.38	1,713,400
16 Jul 10	20.31000 -0.99	21.12	20.26	21.12	2,752,400
15 Jul 10	21.30000 -0.20	21.50	21.02	21.47	1,446,300
14 Jul 10	21.50000 -0.08	21.66	21.15	21.43	1,597,800
13 Jul 10	21.58000 +0.27	21.66	21.30	21.48	2,172,200
12 Jul 10	21.31000 -0.32	21.70	21.20	21.52	1,039,800
09 Jul 10	21.63000 +0.46	21.64	20.93	21.17	1,232,000
08 Jul 10	21.17000 +0.36	21.23	20.88	21.14	1,384,600
07 Jul 10	20.81000 +0.49	20.82	20.13	20.23	2,475,900
06 Jul 10	20.32000 +0.07	20.82	20.08	20.61	1,696,700
02 Jul 10	20.25000 -0.22	20.67	20.08	20.45	1,672,900
01 Jul 10	20.47000 -0.18	20.80	20.22	20.80	2,709,100
30 Jun 10	20.65000 -0.25	21.14	20.61	20.80	1,983,100
29 Jun 10	20.90000 -0.98	21.62	20.73	21.32	1,990,500
28 Jun 10	21.88000 +0.02	22.13	21.62	21.77	1,638,100
25 Jun 10	21.86000 +0.22	21.93	21.43	21.76	1,515,600
24 Jun 10	21.64000 -0.50	22.18	21.57	22.05	1,892,500
23 Jun 10	22.14000 +0.02	22.38	21.78	22.12	2,515,000
22 Jun 10	22.12000 -0.45	22.85	22.08	22.57	1,835,100
21 Jun 10	22.57000 -0.28	23.23	22.43	22.99	2,035,000
18 Jun 10	22.85000 -0.18	23.15	22.71	23.13	3,552,500
17 Jun 10	23.03000 +0.35	23.12	22.47	22.75	3,527,100
16 Jun 10	22.68000 +0.28	22.89	22.22	22.33	2,825,600
15 Jun 10	22.40000 +0.62	22.43	21.66	21.96	2,263,500
14 Jun 10	21.78000 +0.02	22.07	21.67	21.95	3,680,800
11 Jun 10	21.76000 +0.46	21.77	21.06	21.07	2,406,900
10 Jun 10	21.30000 +0.72	21.31	20.75	20.91	2,192,600
09 Jun 10	20.58000 +0.33	21.05	20.50	20.94	3,116,200
08 Jun 10	20.25000 +0.24	20.29	19.78	20.01	3,390,900
07 Jun 10	20.01000 -0.86	20.91	19.94	20.91	2,971,400
04 Jun 10	20.87000 -0.21	21.19	20.60	20.60	5,977,900
03 Jun 10	21.08000 +0.42	21.21	20.70	20.73	2,584,800
02 Jun 10	20.66000 +0.46	20.68	20.21	20.42	2,092,100
01 Jun 10	20.20000 -0.53	20.80	20.20	20.54	2,826,900
28 May 10	20.73000 -0.16	20.96	20.54	20.86	2,651,200
27 May 10	20.89000 +0.23	20.97	20.01	20.60	3,436,600
26 May 10	20.66000 +0.03	21.22	20.61	20.69	2,983,900
25 May 10	20.63000 -0.18	20.65	19.96	20.24	3,880,400
24 May 10	20.81000 -0.31	21.18	20.63	21.01	3,192,300
21 May 10	21.12000 +0.40	21.23	20.30	20.31	4,367,600
20 May 10	20.72000 -1.09	21.40	20.52	21.39	7,554,700
19 May 10	21.81000 -0.25	22.11	21.30	21.83	5,226,300
18 May 10	22.06000 -0.38	23.01	22.06	22.60	5,731,200
17 May 10	22.44000 +0.01	22.77	22.05	22.44	4,052,500
14 May 10	22.43000 -0.19	22.75	22.13	22.39	6,317,900
13 May 10	22.62000 +0.93	23.04	21.58	21.58	6,980,800
12 May 10	21.69000 +1.10	21.74	20.71	20.72	3,863,300
11 May 10	20.59000 -0.01	20.95	20.21	20.32	3,574,000
10 May 10	20.60000 +0.93	20.62	20.13	20.30	2,965,100
07 May 10	19.67000 -0.34	20.50	19.54	20.06	5,553,100
06 May 10	20.01000 +0.42	20.93	18.41	19.90	2,119,000
05 May 10	19.59000 -0.06	20.04	18.13	18.65	5,435,800
04 May 10	19.65000 -0.47	19.89	19.35	19.82	3,846,800
03 May 10	20.12000 -0.01	20.24	19.89	20.21	2,089,600
30 Apr 10	20.13000 -0.20	20.41	20.00	20.33	3,018,500
29 Apr 10	20.33000 +0.57	20.39	19.88	19.91	2,204,800
28 Apr 10	19.76000 +0.19	20.00	19.58	19.68	2,050,200
27 Apr 10	19.57000 -0.36	20.18	19.56	19.87	3,078,000
26 Apr 10	19.93000 -0.16	20.05	19.38	20.02	3,979,000
23 Apr 10	20.09000 -0.12	20.36	19.96	20.11	3,808,200
22 Apr 10	20.21000 +0.02	20.25	19.80	20.02	2,427,600
21 Apr 10	20.19000 +0.42	20.25	19.76	19.76	3,133,000
20 Apr 10	19.77000 +0.30	19.84	19.43	19.55	1,907,300
19 Apr 10	19.47000 +0.14	19.47	19.15	19.27	2,654,000
16 Apr 10	19.33000 -0.29	19.73	19.16	19.54	2,466,800
15 Apr 10	19.62000 +0.07	19.81	19.37	19.54	3,433,700
14 Apr 10	19.55000 -0.26	19.90	19.51	19.90	3,509,300
13 Apr 10	19.81000 -0.19	19.97	19.58	19.95	2,319,800
12 Apr 10	20.00000 -0.34	20.50	20.00	20.47	3,387,000
09 Apr 10	20.34000 +0.45	20.34	19.82	19.89	3,297,400
08 Apr 10	19.89000 +0.13	19.90	19.57	19.68	2,178,100
07 Apr 10	19.76000 -0.20	19.92	19.63	19.88	2,773,400
06 Apr 10	19.96000 +0.21	19.96	19.49	19.69	2,761,400
05 Apr 10	19.75000 +0.20	19.79	19.48	19.55	1,335,200
01 Apr 10	19.55000 +0.39	19.57	19.24	19.24	1,787,300
31 Mar 10	19.16000 +0.05	19.25	18.84	19.03	3,920,800
30 Mar 10	19.11000 -0.35	19.50	19.03	19.49	2,863,800
29 Mar 10	19.46000 +0.05	19.56	19.39	19.54	3,011,100
26 Mar 10	19.41000 -0.08	19.70	19.26	19.60	1,686,100
25 Mar 10	19.49000 -0.49	20.04	19.47	20.01	2,351,800
24 Mar 10	19.98000 -0.08	20.07	19.83	20.07	2,438,200
23 Mar 10	20.06000 +0.34	20.07	19.68	19.78	1,952,000
22 Mar 10	19.72000 +0.30	19.76	19.24	19.30	2,178,200
19 Mar 10	19.42000 -0.20	19.80	19.33	19.68	2,255,700
18 Mar 10	19.62000 -0.14	20.06	19.58	19.71	1,891,800
17 Mar 10	19.76000 +0.31	20.06	19.54	19.54	3,671,500
16 Mar 10	19.45000 +0.48	19.56	18.92	19.08	2,672,600
15 Mar 10	18.97000 -0.16	19.22	18.80	19.10	916,600
12 Mar 10	19.13000 +0.45	19.14	18.63	18.88	3,572,200
11 Mar 10	18.68000 +0.07	18.71	18.39	18.56	1,493,200
10 Mar 10	18.61000 -0.08	18.67	18.35	18.63	2,430,600
09 Mar 10	18.69000 +0.09	18.82	18.51	18.53	2,230,200
08 Mar 10	18.60000 -0.09	18.77	18.59	18.69	1,648,700
05 Mar 10	18.69000 +0.07	18.79	18.41	18.65	2,373,200
04 Mar 10	18.62000 -0.18	18.92	18.52	18.80	3,170,100
03 Mar 10	18.80000 -0.14	19.30	18.80	19.03	2,875,300
02 Mar 10	18.94000 -0.25	19.37	18.93	19.24	2,210,100
01 Mar 10	19.19000 +0.19	19.30	18.96	19.12	3,216,800
26 Feb 10	19.00000 -0.23	19.35	18.92	19.18	3,186,900
25 Feb 10	19.23000 +0.07	19.24	18.54	18.93	2,050,800
24 Feb 10	19.16000 +0.12	19.42	18.98	19.10	3,267,800
23 Feb 10	19.04000 -0.22	19.36	18.87	19.21	4,103,800
22 Feb 10	19.26000 +1.38	19.49	18.47	18.52	7,420,900
19 Feb 10	17.88000 -0.12	18.17	17.79	17.94	3,549,600
18 Feb 10	18.00000 +0.39	18.03	17.54	17.55	2,115,700
17 Feb 10	17.61000 -0.06	17.83	17.50	17.72	1,916,700
16 Feb 10	17.67000 +0.18	17.75	17.48	17.70	2,156,300
12 Feb 10	17.49000 -0.10	17.57	17.21	17.39	1,876,700
11 Feb 10	17.59000 +0.16	17.69	17.20	17.41	1,444,300
10 Feb 10	17.43000 -0.17	17.59	17.11	17.53	2,385,700
09 Feb 10	17.60000 +0.27	17.77	17.31	17.56	2,515,900
08 Feb 10	17.33000 +0.17	17.61	17.05	17.27	2,515,200
05 Feb 10	17.16000 -0.53	17.71	16.75	17.64	5,757,600
04 Feb 10	17.69000 -0.76	18.29	17.65	18.28	2,989,300
03 Feb 10	18.45000 +0.07	18.66	18.30	18.40	2,372,700
02 Feb 10	18.38000 +0.00	18.53	18.26	18.46	1,734,200
01 Feb 10	18.38000 +0.16	18.60	18.28	18.45	2,303,300
29 Jan 10	18.22000 +0.02	18.67	18.20	18.43	2,578,100
28 Jan 10	18.20000 -0.31	18.99	18.18	18.99	3,047,800
27 Jan 10	18.51000 +0.08	18.53	17.92	18.42	3,536,400
26 Jan 10	18.43000 +0.02	18.64	18.15	18.42	2,911,100
25 Jan 10	18.41000 +0.04	18.75	18.27	18.62	2,922,900
22 Jan 10	18.37000 -0.13	19.17	18.32	18.75	5,362,000
21 Jan 10	18.50000 -0.15	19.12	18.49	18.72	5,301,500
20 Jan 10	18.65000 +0.17	18.70	18.16	18.49	4,834,200
19 Jan 10	18.48000 -0.58	18.65	17.96	18.50	7,047,900
15 Jan 10	19.06000 -0.38	19.57	19.04	19.52	5,393,000
14 Jan 10	19.44000 -1.19	20.40	19.34	20.21	5,720,000
13 Jan 10	20.63000 +0.04	20.70	20.04	20.60	3,291,000
12 Jan 10	20.59000 -0.39	20.93	20.43	20.85	3,404,200
11 Jan 10	20.98000 -0.88	21.96	20.65	21.92	6,053,300
08 Jan 10	21.86000 -0.41	22.22	21.70	22.13	2,612,400
07 Jan 10	22.27000 +0.33	22.35	21.86	21.98	1,940,800
06 Jan 10	21.94000 +0.61	22.10	21.26	21.36	2,901,900
05 Jan 10	21.33000 +0.09	21.50	21.10	21.32	2,156,000
04 Jan 10	21.24000 +0.40	21.28	21.00	21.12	2,460,200
31 Dec 09	20.84000 -0.16	21.10	20.84	21.10	967,500
30 Dec 09	21.00000 -0.51	21.44	20.96	21.26	1,912,800
29 Dec 09	21.51000 -0.10	21.75	21.40	21.75	1,268,200
28 Dec 09	21.61000 +0.00	21.75	21.45	21.75	1,465,300

Quanta Services Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	596.00000 -22.41	612.38	587.23	609.00	1,579,791
19 Oct 26	618.40997 -13.45	645.00	613.92	643.70	1,054,172
16 Oct 26	631.85999 -10.35	640.57	627.07	639.38	916,650
15 Oct 26	642.21002 -18.32	647.67	613.00	640.00	1,385,679
14 Oct 26	660.53003 -28.35	685.30	648.30	682.20	1,067,530
13 Oct 26	688.88000 -5.91	691.17	665.04	682.92	1,035,238
12 Oct 26	694.78998 -11.15	711.85	693.11	704.00	675,754
09 Oct 26	705.94000 +20.61	706.63	680.43	692.63	681,953
08 Oct 26	685.33002 -15.74	696.82	669.80	691.90	975,982
07 Oct 26	701.07001 -18.49	710.98	684.37	706.50	1,014,204
06 Oct 26	719.56000 +36.14	722.21	685.95	689.90	1,085,120
05 Oct 26	683.41998 +6.86	692.90	669.32	676.75	934,215
02 Oct 26	676.56000 +13.96	683.67	668.07	669.64	865,834
01 Oct 26	662.59998 +20.09	664.36	638.71	642.30	901,469
30 Sep 26	642.51001 -9.28	654.90	637.56	652.69	917,020
29 Sep 26	651.78998 +7.43	659.85	644.52	650.03	754,971
28 Sep 26	644.35999 -4.77	656.51	635.39	645.21	845,918
25 Sep 26	649.13000 +5.63	654.84	643.00	647.08	653,741
24 Sep 26	643.50000 +8.60	650.69	626.41	630.50	938,053
23 Sep 26	634.90002 -7.73	645.51	630.80	643.44	795,816
22 Sep 26	642.63000 +0.02	650.00	635.68	640.00	864,433
21 Sep 26	642.60999 +5.90	648.78	629.90	643.40	727,552
18 Sep 26	636.71002 +20.17	637.97	617.64	617.64	1,304,762
17 Sep 26	616.53998 -2.74	637.61	607.45	637.61	724,641
16 Sep 26	619.28003 +5.93	628.27	612.11	625.57	743,238
15 Sep 26	613.34998 -8.67	626.49	609.53	623.72	756,169
14 Sep 26	622.02002 -28.56	629.57	610.00	612.53	1,143,164
11 Sep 26	650.58002 +31.85	653.87	624.34	627.22	940,697
10 Sep 26	618.72998 -8.25	630.55	615.47	620.23	552,239
09 Sep 26	626.97998 -12.07	649.00	626.89	639.97	529,990
08 Sep 26	639.04999 +14.64	648.78	628.00	631.79	832,011
04 Sep 26	624.40997 +4.35	633.80	618.98	625.80	653,847
03 Sep 26	620.06000 +9.28	626.95	601.22	611.50	870,938
02 Sep 26	610.78003 -0.61	612.17	597.88	609.10	807,260
01 Sep 26	611.39001 +4.30	612.19	593.70	605.32	989,128
31 Aug 26	607.09003 +4.39	608.87	600.85	601.73	1,388,458
28 Aug 26	602.70001 -19.13	622.60	601.47	619.45	882,836
27 Aug 26	621.83002 +5.10	633.50	617.34	631.00	958,057
26 Aug 26	616.72998 +12.95	620.19	604.16	612.99	1,158,328
25 Aug 26	603.78003 -13.00	634.10	600.38	632.95	1,301,098
24 Aug 26	616.78003 -22.56	637.34	610.00	637.34	1,595,046
21 Aug 26	639.34003 -23.13	667.01	635.57	664.80	1,216,122
20 Aug 26	662.46997 -14.94	679.21	660.60	672.32	1,159,953
19 Aug 26	677.40997 -18.74	706.07	658.88	700.00	1,130,349
18 Aug 26	696.15002 -26.16	712.00	688.38	708.46	1,535,312
17 Aug 26	722.31000 +36.53	724.80	690.51	695.00	1,432,181
14 Aug 26	685.78003 +13.00	692.09	672.09	673.00	692,672
13 Aug 26	672.78003 -5.24	684.87	671.64	680.22	803,917
12 Aug 26	678.02002 +7.44	695.51	677.44	694.00	1,012,501
11 Aug 26	670.58002 +9.72	680.00	663.70	670.00	938,171
10 Aug 26	660.85999 -11.00	682.50	658.60	680.02	710,370
07 Aug 26	671.85999 +4.02	688.88	657.46	683.00	741,476
06 Aug 26	667.84003 -15.15	692.57	665.49	680.20	825,798
05 Aug 26	682.98999 -10.01	704.87	681.34	694.62	791,756
04 Aug 26	693.00000 +12.80	708.06	679.67	697.42	1,398,218
03 Aug 26	680.20001 +12.84	682.61	654.26	659.11	1,065,715
31 Jul 26	667.35999 +9.38	687.18	661.82	679.14	1,957,744
30 Jul 26	657.97998 +96.84	679.80	634.51	647.00	2,934,676
29 Jul 26	561.14001 -27.22	591.59	554.12	582.73	2,042,876
28 Jul 26	588.35999 -31.92	603.58	570.73	603.58	1,412,575
27 Jul 26	620.28003 -5.56	637.26	603.25	626.43	973,333
24 Jul 26	625.84003 -27.96	655.09	625.33	650.39	777,144
23 Jul 26	653.79999 +10.66	659.14	642.08	642.08	900,413
22 Jul 26	643.14001 +3.94	646.49	624.61	629.44	577,516
21 Jul 26	639.20001 +6.64	647.00	632.56	638.48	716,403
20 Jul 26	632.56000 +4.03	644.96	630.10	634.19	797,581
17 Jul 26	628.53003 -2.49	637.99	608.78	616.89	1,214,793
16 Jul 26	631.02002 -17.82	640.99	625.22	633.69	1,136,006
15 Jul 26	648.84003 -12.10	666.54	634.14	664.03	856,662
14 Jul 26	660.94000 +14.24	665.03	651.42	663.90	836,516
13 Jul 26	646.70001 -11.86	656.01	642.50	649.50	756,235
10 Jul 26	658.56000 -9.61	664.95	651.13	662.00	712,597
09 Jul 26	668.16998 +1.84	690.00	665.26	686.32	720,975
08 Jul 26	666.33002 +9.54	670.69	650.00	653.00	827,159
07 Jul 26	656.78998 -17.25	661.75	641.91	660.56	1,184,415
06 Jul 26	674.03998 +5.73	691.76	668.65	675.04	1,097,580
02 Jul 26	668.31000 -23.09	697.07	650.17	693.07	1,252,063
01 Jul 26	691.40002 -28.64	709.07	687.62	709.07	1,228,060
30 Jun 26	720.03998 +5.59	721.37	703.34	713.93	1,012,695
29 Jun 26	714.45001 +26.58	716.84	683.01	690.00	1,418,225
26 Jun 26	687.87000 -30.72	708.36	683.00	706.00	5,970,791
25 Jun 26	718.59003 +16.71	719.53	690.78	710.50	1,429,449
24 Jun 26	701.88000 -0.41	711.33	687.60	705.80	930,795
23 Jun 26	702.28998 -37.85	720.64	692.68	709.75	1,648,298
22 Jun 26	740.14001 +37.89	742.73	709.04	712.00	1,224,840
18 Jun 26	702.25000 -12.60	729.83	698.03	722.05	2,604,632
17 Jun 26	714.84998 -4.44	725.66	708.01	723.61	1,120,405
16 Jun 26	719.28998 -5.06	738.00	718.88	726.00	821,257
15 Jun 26	724.34998 +16.61	735.33	714.47	724.03	1,096,598
12 Jun 26	707.73999 +24.45	710.00	684.00	688.02	1,030,077
11 Jun 26	683.28998 +32.37	684.28	656.21	660.17	932,665
10 Jun 26	650.91998 -41.03	689.78	642.11	684.69	1,421,144
09 Jun 26	691.95001 -1.86	715.92	667.14	704.33	1,128,469
08 Jun 26	693.81000 -1.30	703.52	683.48	703.52	838,080
05 Jun 26	695.10999 -24.06	714.08	690.05	705.94	1,035,542
04 Jun 26	719.16998 +3.50	722.50	693.50	701.00	985,394
03 Jun 26	715.66998 +9.61	730.04	699.51	706.55	907,107
02 Jun 26	706.06000 +18.58	708.67	691.11	691.13	1,021,016
01 Jun 26	687.47998 -24.25	709.00	683.26	702.00	1,183,534
29 May 26	711.72998 -18.37	734.13	705.75	728.58	2,212,262
28 May 26	730.09998 -3.52	739.80	718.70	737.74	716,181
27 May 26	733.62000 -8.56	747.00	723.84	747.00	707,187
26 May 26	742.17999 +18.74	748.69	728.87	730.69	877,928
22 May 26	723.44000 +6.53	731.09	710.99	727.74	763,229
21 May 26	716.90997 +6.98	723.97	705.01	714.33	937,712
20 May 26	709.92999 -4.20	729.71	706.20	729.18	1,311,978
19 May 26	714.13000 -8.90	725.96	690.79	706.36	1,621,405
18 May 26	723.03003 -46.96	768.08	721.88	768.08	1,763,425
15 May 26	769.98999 -10.09	776.50	746.23	761.77	1,011,910
14 May 26	780.08002 +6.36	782.68	768.14	775.00	825,882
13 May 26	773.71997 +7.91	781.52	753.26	781.36	1,129,048
12 May 26	765.81000 -15.57	771.18	743.71	767.38	1,342,465
11 May 26	781.38000 +36.38	781.73	745.00	749.42	1,408,804
08 May 26	745.00000 -5.73	762.22	744.01	761.67	1,239,596
07 May 26	750.72998 -34.51	780.63	742.40	780.63	1,960,724
06 May 26	785.23999 +13.63	788.75	758.21	773.86	1,184,964
05 May 26	771.60999 +14.27	777.84	756.39	772.60	1,282,512
04 May 26	757.34003 +15.13	763.11	739.30	749.60	1,303,746
01 May 26	742.21002 +14.44	742.33	717.20	736.55	1,303,074
30 Apr 26	727.77002 +99.17	728.85	691.88	699.61	2,412,532
29 Apr 26	628.59998 -2.34	637.00	625.22	632.43	1,315,279
28 Apr 26	630.94000 -6.34	637.82	614.52	623.70	1,303,074
27 Apr 26	637.28003 +12.44	640.61	617.18	630.00	1,009,890
24 Apr 26	624.84003 -8.60	638.90	621.90	638.00	727,749
23 Apr 26	633.44000 +19.66	638.42	618.41	618.41	987,535
22 Apr 26	613.78003 +7.89	621.31	610.00	612.93	930,727
21 Apr 26	605.89001 +0.92	611.64	602.00	609.67	550,268
20 Apr 26	604.96997 +3.09	607.26	599.00	603.90	616,813
17 Apr 26	601.88000 +14.46	603.39	584.58	587.64	1,175,079
16 Apr 26	587.41998 -4.40	591.96	580.13	583.57	751,767
15 Apr 26	591.82001 -2.58	593.72	581.14	586.38	970,082
14 Apr 26	594.40002 -1.44	599.00	584.37	597.61	782,548
13 Apr 26	595.84003 +10.48	596.42	582.25	585.36	1,021,758
10 Apr 26	585.35999 +3.30	590.50	576.49	581.50	611,455
09 Apr 26	582.06000 +5.82	592.58	576.00	576.00	917,198
08 Apr 26	576.23999 +20.67	582.24	567.13	573.27	1,009,390
07 Apr 26	555.57001 +1.19	558.40	548.19	550.09	518,582
06 Apr 26	554.38000 -6.25	563.32	550.00	558.56	618,536
02 Apr 26	560.63000 +0.51	574.99	547.00	548.03	946,502
01 Apr 26	560.12000 +11.10	569.27	554.06	555.89	1,163,759
31 Mar 26	549.02002 +15.24	555.37	522.03	536.81	1,375,126
30 Mar 26	533.78003 -16.20	557.90	527.23	557.90	1,559,040
27 Mar 26	549.97998 +4.34	564.12	548.47	548.70	1,203,961
26 Mar 26	545.64001 -27.86	567.30	544.85	563.22	1,263,501
25 Mar 26	573.50000 -4.94	582.48	572.80	580.00	978,653
24 Mar 26	578.44000 +10.99	581.94	559.02	563.77	1,444,846
23 Mar 26	567.45001 +12.06	582.00	558.40	559.68	1,212,012
20 Mar 26	555.39001 -22.56	582.48	551.05	577.59	1,661,526
19 Mar 26	577.95001 +5.95	580.88	558.58	561.80	846,006
18 Mar 26	572.00000 +0.36	583.73	570.61	576.70	692,234
17 Mar 26	571.64001 -2.38	578.40	558.47	571.51	795,947
16 Mar 26	574.02002 +15.00	576.54	565.19	567.36	1,421,445
13 Mar 26	559.02002 -7.89	574.38	556.00	572.36	2,015,805
12 Mar 26	566.90997 -0.80	576.47	559.88	562.47	950,963
11 Mar 26	567.71002 +3.66	575.71	558.91	561.21	942,172
10 Mar 26	564.04999 -3.99	576.86	561.42	568.98	1,145,647
09 Mar 26	568.03998 +27.85	568.91	531.21	531.21	1,604,914
06 Mar 26	540.19000 -9.03	553.21	532.00	534.29	1,105,588
05 Mar 26	549.21997 -19.16	568.09	534.35	561.07	1,165,845
04 Mar 26	568.38000 +2.38	573.00	560.62	571.14	1,052,140
03 Mar 26	566.00000 -6.66	569.28	547.00	558.20	995,323
02 Mar 26	572.65997 +9.58	573.97	556.73	556.73	806,497
27 Feb 26	563.08002 -1.97	569.75	551.00	558.78	1,522,404
26 Feb 26	565.04999 +2.28	565.84	543.23	565.54	1,081,510
25 Feb 26	562.77002 -5.44	573.94	562.58	573.94	939,137
24 Feb 26	568.21002 +19.10	570.92	538.09	550.88	1,289,399
23 Feb 26	549.10999 -3.55	562.38	543.44	552.00	1,073,025
20 Feb 26	552.65997 -1.34	565.93	548.22	554.36	1,058,565
19 Feb 26	554.00000 +34.69	554.64	527.05	544.87	1,699,260
18 Feb 26	519.31000 -5.82	535.65	518.72	527.74	1,427,374
17 Feb 26	525.13000 +1.05	534.78	518.62	520.00	925,599
13 Feb 26	524.08002 +8.20	529.00	508.11	517.07	864,947
12 Feb 26	515.88000 -8.08	543.28	512.39	530.00	1,517,394
11 Feb 26	523.96002 +13.32	534.50	512.11	520.99	1,056,038
10 Feb 26	510.64001 -3.92	517.49	507.67	515.09	804,648
09 Feb 26	514.56000 +6.45	520.42	503.20	508.46	1,080,715
06 Feb 26	508.10999 +30.39	508.45	482.51	489.32	1,516,336
05 Feb 26	477.72000 +13.15	479.67	456.25	457.11	1,110,164
04 Feb 26	464.57001 -24.03	492.80	451.17	490.01	1,479,784
03 Feb 26	488.60001 +10.83	490.47	474.21	480.40	1,235,637
02 Feb 26	477.76999 +3.14	478.05	465.72	472.64	1,229,157
30 Jan 26	474.63000 -8.80	483.43	471.70	475.00	1,836,778
29 Jan 26	483.42999 +2.15	489.05	473.57	481.28	1,032,425
28 Jan 26	481.28000 +2.01	487.00	472.16	481.00	975,509
27 Jan 26	479.26999 +8.50	483.75	467.00	474.16	820,851
26 Jan 26	470.76999 +2.01	478.88	467.30	470.55	546,577
23 Jan 26	468.76001 -0.02	470.99	462.01	470.20	761,681
22 Jan 26	468.78000 -4.46	483.29	459.43	479.05	978,645
21 Jan 26	473.23999 +9.75	477.96	460.02	468.35	1,234,009
20 Jan 26	463.48999 -3.26	469.74	458.88	461.06	908,468
16 Jan 26	466.75000 +19.11	480.93	455.71	460.15	2,207,911
15 Jan 26	447.64001 +10.57	454.11	444.32	445.81	783,854
14 Jan 26	437.07001 -7.13	446.89	426.59	443.09	925,490
13 Jan 26	444.20001 +11.54	445.63	433.52	434.79	840,468
12 Jan 26	432.66000 +10.09	435.33	418.91	421.08	746,018
09 Jan 26	422.57001 +9.40	423.71	417.10	422.45	1,028,739
08 Jan 26	413.17001 -23.72	437.95	408.36	437.78	1,376,365
07 Jan 26	436.89001 -1.33	442.00	433.44	440.00	716,472
06 Jan 26	438.22000 +2.40	440.00	418.24	433.88	807,124
05 Jan 26	435.82001 -3.86	452.24	435.00	444.70	1,180,477
02 Jan 26	439.67999 +17.62	441.97	424.95	424.95	887,063
31 Dec 25	422.06000 -6.75	429.17	421.54	428.65	518,772
30 Dec 25	428.81000 -2.22	432.45	427.78	430.74	461,995
29 Dec 25	431.03000 -1.64	435.95	430.09	430.54	501,316
26 Dec 25	432.67001 -0.91	433.58	429.68	433.00	268,554
24 Dec 25	433.57999 -1.62	434.80	430.63	434.73	306,375
23 Dec 25	435.20001 +2.17	437.40	431.00	431.94	556,054
22 Dec 25	433.03000 +6.37	435.40	428.51	433.11	763,514
19 Dec 25	426.66000 +5.35	431.99	421.45	422.21	1,564,141
18 Dec 25	421.31000 +7.06	427.46	419.03	427.00	1,095,066
17 Dec 25	414.25000 -24.24	441.41	412.59	436.48	1,555,106
16 Dec 25	438.48999 +2.62	440.46	430.81	435.36	984,487
15 Dec 25	435.87000 -2.24	443.85	433.30	436.54	1,560,123
12 Dec 25	438.10999 -28.80	465.49	431.56	464.85	1,495,217
11 Dec 25	466.91000 +4.70	467.86	450.26	460.00	716,719
10 Dec 25	462.20999 +4.25	469.52	452.15	460.17	1,057,797
09 Dec 25	457.95999 -5.13	465.45	457.44	460.50	733,254
08 Dec 25	463.09000 +2.45	473.99	460.34	471.11	827,766
05 Dec 25	460.64001 -4.20	465.42	456.56	464.84	728,790
04 Dec 25	464.84000 +8.82	467.09	450.00	454.65	937,731
03 Dec 25	456.01999 +1.30	458.35	440.90	454.52	730,853
02 Dec 25	454.72000 +2.49	459.00	447.94	458.02	830,422
01 Dec 25	452.23001 -12.65	459.79	449.26	457.30	842,472
28 Nov 25	464.88000 +4.45	466.25	458.60	463.47	408,802
26 Nov 25	460.42999 +10.29	462.07	452.04	452.69	1,006,453
25 Nov 25	450.14001 +7.50	450.37	425.00	443.34	1,024,567
24 Nov 25	442.64001 +12.49	448.07	430.98	433.50	1,729,104
21 Nov 25	430.14999 +0.37	431.30	413.00	427.71	1,401,213
20 Nov 25	429.78000 -15.69	463.40	426.94	456.90	1,142,747
19 Nov 25	445.47000 +6.18	449.82	439.27	442.05	1,271,928
18 Nov 25	439.29001 +12.42	443.22	420.00	422.00	1,633,507
17 Nov 25	426.87000 -2.43	434.70	421.90	428.76	1,093,855
14 Nov 25	429.29999 +2.37	437.34	415.33	418.00	1,254,401
13 Nov 25	426.92999 -22.49	449.41	424.74	448.00	1,275,335
12 Nov 25	449.42001 +0.51	456.42	448.33	451.16	705,915
11 Nov 25	448.91000 -1.47	452.56	440.61	446.79	728,014
10 Nov 25	450.38000 +5.37	456.86	439.66	455.07	699,428
07 Nov 25	445.01001 +2.11	446.66	430.11	436.05	819,468
06 Nov 25	442.89999 -10.55	457.52	441.26	453.37	962,467
05 Nov 25	453.45001 +14.79	459.13	442.00	442.45	983,553
04 Nov 25	438.66000 -12.16	445.16	433.66	441.91	838,363
03 Nov 25	450.82001 +1.69	456.46	448.80	451.54	804,244
31 Oct 25	449.13000 -4.70	469.43	448.00	455.48	1,921,752
30 Oct 25	453.82999 +5.14	460.86	438.98	440.41	1,764,419
29 Oct 25	448.69000 +9.12	459.36	441.82	441.85	1,886,840
28 Oct 25	439.57001 -2.25	443.31	433.88	442.77	807,317
27 Oct 25	441.82001 +0.89	446.68	437.89	444.39	819,369
24 Oct 25	440.92999 +13.57	447.17	438.25	438.80	892,903
23 Oct 25	427.35999 +15.15	430.52	413.00	413.00	860,085
22 Oct 25	412.20999 -25.22	443.75	404.51	441.81	1,732,125
21 Oct 25	437.42999 -3.31	441.10	423.30	437.52	926,775
20 Oct 25	440.73999 +6.89	444.06	437.16	437.16	696,756
17 Oct 25	433.85001 -3.67	440.68	430.00	435.94	710,868
16 Oct 25	437.51999 +0.59	446.60	434.21	440.41	936,479
15 Oct 25	436.92999 +5.33	442.32	431.99	437.00	781,260
14 Oct 25	431.60001 +0.62	438.93	420.56	423.81	892,940
13 Oct 25	430.98001 +13.37	434.95	425.00	426.17	781,923
10 Oct 25	417.60999 -12.31	437.07	416.51	432.75	1,823,191
09 Oct 25	429.92001 -13.53	443.45	427.30	443.00	1,285,805
08 Oct 25	443.45001 +21.94	443.97	421.43	423.19	1,245,298
07 Oct 25	421.51001 -6.29	434.39	415.21	429.00	932,242
06 Oct 25	427.79999 +6.63	429.70	421.78	425.51	693,326
03 Oct 25	421.17001 +0.31	427.49	415.54	422.36	632,832
02 Oct 25	420.85999 +0.21	431.24	417.98	424.11	994,386
01 Oct 25	420.64999 +6.23	423.72	407.31	410.76	831,922
30 Sep 25	414.42001 +5.31	415.36	409.00	409.11	891,810
29 Sep 25	409.10999 +3.67	413.94	405.88	405.88	925,693
26 Sep 25	405.44000 +5.03	408.74	399.18	400.41	803,543
25 Sep 25	400.41000 -2.46	402.87	389.70	397.07	1,008,890
24 Sep 25	402.87000 +13.34	407.08	396.37	400.23	1,661,941
23 Sep 25	389.53000 -6.49	397.52	387.42	396.91	845,924
22 Sep 25	396.01999 +7.44	397.60	382.24	384.50	811,580
19 Sep 25	388.57999 -2.07	393.22	386.93	392.06	1,491,004
18 Sep 25	390.64999 +14.64	393.42	376.07	378.03	1,166,832
17 Sep 25	376.01001 -2.23	382.56	373.39	378.50	882,183
16 Sep 25	378.23999 -7.44	387.20	375.50	386.03	821,551
15 Sep 25	385.67999 +3.15	387.86	381.55	382.90	774,005
12 Sep 25	382.53000 -7.11	391.93	382.27	388.14	833,476
11 Sep 25	389.64001 -0.53	400.87	388.96	391.13	1,188,868
10 Sep 25	390.17001 +16.70	393.18	380.95	381.20	1,305,893
09 Sep 25	373.47000 -2.06	375.99	370.27	374.62	500,779
08 Sep 25	375.53000 +3.03	380.00	373.41	377.01	779,966
05 Sep 25	372.50000 -3.59	379.09	363.01	378.47	1,128,947
04 Sep 25	376.09000 +1.68	378.80	370.93	375.30	942,185
03 Sep 25	374.41000 -0.27	378.40	371.39	376.49	761,033
02 Sep 25	374.67999 -3.28	375.24	366.35	370.00	686,247
29 Aug 25	377.95999 -8.00	385.76	373.47	385.76	774,538
28 Aug 25	385.95999 +4.40	387.81	382.37	383.56	641,941
27 Aug 25	381.56000 -2.36	385.60	379.96	382.79	637,329
26 Aug 25	383.92001 +5.61	384.42	378.76	379.08	1,021,567
25 Aug 25	378.31000 -1.53	381.86	377.42	379.84	612,467
22 Aug 25	379.84000 +1.63	386.29	377.71	381.44	1,037,796
21 Aug 25	378.20999 +2.34	380.42	375.69	376.51	699,867
20 Aug 25	375.87000 -3.40	378.97	367.90	375.99	1,142,357
19 Aug 25	379.26999 -4.05	384.08	377.40	383.04	750,842
18 Aug 25	383.32001 +2.51	383.60	377.36	379.75	695,767
15 Aug 25	380.81000 +3.30	384.42	371.64	377.84	1,436,453
14 Aug 25	377.51001 -2.45	382.50	375.20	379.96	919,718
13 Aug 25	379.95999 -11.61	398.85	369.06	393.73	1,728,301
12 Aug 25	391.57001 +7.45	391.79	382.51	384.41	858,885
11 Aug 25	384.12000 -2.03	387.94	380.44	386.07	926,985
08 Aug 25	386.14999 -1.20	391.00	384.39	390.00	655,464
07 Aug 25	387.35001 -0.15	392.39	383.76	389.82	874,599
06 Aug 25	387.50000 -1.62	391.90	384.59	388.20	930,416
05 Aug 25	389.12000 -4.50	400.09	385.00	398.00	1,149,708
04 Aug 25	393.62000 -1.55	402.06	391.22	400.34	1,444,114
01 Aug 25	395.17001 -10.96	399.32	384.57	392.60	2,094,080
31 Jul 25	406.13000 -4.98	423.50	399.07	406.09	2,436,032
30 Jul 25	411.10999 +0.12	414.50	409.46	412.79	1,836,958
29 Jul 25	410.98999 -1.00	416.41	408.33	416.41	1,094,837
28 Jul 25	411.98999 -9.69	418.99	409.13	418.99	2,101,544
25 Jul 25	421.67999 +14.46	424.94	412.60	412.60	1,371,218
24 Jul 25	407.22000 +2.11	410.79	406.73	408.14	1,076,692
23 Jul 25	405.10999 +10.18	406.00	397.95	398.00	1,575,632
22 Jul 25	394.92999 -3.73	398.57	380.60	398.48	1,120,846
21 Jul 25	398.66000 -4.65	405.04	397.00	403.73	1,003,470
18 Jul 25	403.31000 +5.41	405.43	398.31	398.92	1,060,101
17 Jul 25	397.89999 +8.78	398.61	386.85	387.77	1,000,428
16 Jul 25	389.12000 +2.58	389.43	381.30	386.67	833,932
15 Jul 25	386.54001 -0.46	390.10	383.89	389.26	606,488
14 Jul 25	387.00000 +3.22	389.20	381.52	382.97	712,855
11 Jul 25	383.78000 +3.69	385.46	378.01	379.30	906,745
10 Jul 25	380.09000 -2.03	382.89	371.48	380.44	972,192
09 Jul 25	382.12000 +4.56	383.28	377.96	382.00	631,886
08 Jul 25	377.56000 -8.24	383.00	369.63	382.37	1,154,627
07 Jul 25	385.79999 -0.71	388.00	380.40	386.03	839,784
03 Jul 25	386.51001 +13.10	387.37	374.96	376.02	869,625
02 Jul 25	373.41000 +1.12	373.96	365.57	366.11	1,164,483
01 Jul 25	372.29001 -5.79	377.78	364.44	374.59	1,428,857
30 Jun 25	378.07999 -3.18	381.55	368.70	375.14	1,354,491
27 Jun 25	381.26001 +1.79	382.79	373.80	380.00	3,687,819
26 Jun 25	379.47000 +5.40	381.12	376.88	378.09	1,208,011
25 Jun 25	374.07001 +1.81	375.53	371.47	374.00	1,102,366
24 Jun 25	372.26001 +6.50	373.30	366.62	369.07	938,778
23 Jun 25	365.76001 +4.98	366.74	358.38	361.00	923,210
20 Jun 25	360.78000 +0.35	365.86	358.92	363.67	1,563,381
18 Jun 25	360.42999 +1.81	365.90	358.27	360.37	855,016
17 Jun 25	358.62000 -3.18	361.64	353.69	356.80	876,467
16 Jun 25	361.79999 +3.54	367.00	360.93	361.54	840,613
13 Jun 25	358.26001 -0.39	358.34	349.06	352.67	796,211
12 Jun 25	358.64999 +2.87	360.80	354.25	355.59	860,089
11 Jun 25	355.78000 +7.02	356.19	345.37	350.49	857,195
10 Jun 25	348.76001 -6.90	357.11	341.93	356.48	1,490,169
09 Jun 25	355.66000 -5.69	363.60	355.33	362.10	902,751
06 Jun 25	361.35001 +1.77	363.74	358.64	363.58	701,024
05 Jun 25	359.57999 +0.47	362.03	356.47	360.91	877,217
04 Jun 25	359.10999 +2.62	361.56	356.28	358.40	1,105,880
03 Jun 25	356.48999 +10.96	357.94	347.00	347.57	1,133,984
02 Jun 25	345.53000 +2.97	346.05	337.48	342.49	766,119
30 May 25	342.56000 +2.82	342.74	336.82	339.08	1,622,270
29 May 25	339.73999 -0.58	344.00	336.57	343.52	572,702
28 May 25	340.32001 -2.03	343.52	338.57	342.92	666,539
27 May 25	342.35001 +6.99	343.44	337.35	339.83	1,197,966
23 May 25	335.35999 +4.53	336.79	326.89	329.20	932,591
22 May 25	330.82999 -10.40	337.20	320.56	336.50	1,877,262
21 May 25	341.23001 -3.73	348.90	340.73	341.62	1,005,122
20 May 25	344.95999 +0.25	346.50	343.34	343.53	690,645
19 May 25	344.70999 -0.08	345.31	337.07	338.00	730,279
16 May 25	344.79001 +4.42	345.36	338.14	342.91	1,070,556
15 May 25	340.37000 -2.78	342.26	336.63	340.08	1,393,407
14 May 25	343.14999 -0.43	348.42	341.95	345.91	1,651,399
13 May 25	343.57999 +10.79	346.48	334.44	335.18	1,654,896
12 May 25	332.79001 +6.90	337.42	332.29	335.90	1,585,102
09 May 25	325.89001 -0.36	327.56	321.34	326.04	999,805
08 May 25	326.25000 +2.66	330.74	324.34	328.33	1,169,298
07 May 25	323.59000 +5.94	325.00	315.45	319.69	1,204,109
06 May 25	317.64999 -4.97	322.32	316.38	319.11	988,159
05 May 25	322.62000 +1.48	323.88	315.00	318.28	1,025,783
02 May 25	321.14001 -0.79	329.75	319.68	325.23	2,062,581
01 May 25	321.92999 +29.24	330.60	312.30	320.21	3,300,858
30 Apr 25	292.69000 +0.31	294.25	281.17	284.51	1,639,677
29 Apr 25	292.38000 +1.76	293.72	287.06	289.71	1,047,927
28 Apr 25	290.62000 +3.28	292.91	285.18	285.57	1,058,602
25 Apr 25	287.34000 +5.22	290.00	282.76	284.50	1,205,561
24 Apr 25	282.12000 +7.81	284.22	272.00	274.23	1,606,247
23 Apr 25	274.31000 +12.46	284.55	273.76	277.28	1,555,864
22 Apr 25	261.85001 +8.08	263.77	254.98	257.00	979,565
21 Apr 25	253.77000 -13.45	263.36	251.04	262.68	1,043,759
17 Apr 25	267.22000 -2.23	271.50	264.61	271.05	971,366
16 Apr 25	269.45001 -3.58	273.73	265.29	268.56	1,049,556
15 Apr 25	273.03000 -1.27	276.92	271.00	275.09	805,865
14 Apr 25	274.29999 +4.73	277.70	269.67	275.29	1,102,970
11 Apr 25	269.57001 +6.87	270.92	259.06	262.67	1,098,260
10 Apr 25	262.70001 -6.90	270.13	255.00	262.33	1,535,208
09 Apr 25	269.60001 +24.55	271.66	241.62	243.22	1,953,047
08 Apr 25	245.05000 -0.15	260.00	240.81	253.40	1,702,295
07 Apr 25	245.20000 +5.73	252.65	227.08	232.21	2,396,252
04 Apr 25	239.47000 -12.57	245.95	232.35	243.12	2,087,189
03 Apr 25	252.03999 -12.55	256.77	248.69	248.69	1,704,032
02 Apr 25	264.59000 +6.69	264.77	250.89	252.10	867,307
01 Apr 25	257.89999 +3.72	258.13	249.96	252.85	979,948
31 Mar 25	254.17999 -0.11	254.88	244.70	248.80	1,626,877
28 Mar 25	254.28999 -0.59	256.24	250.85	255.52	1,150,078
27 Mar 25	254.88000 -5.76	258.60	250.68	257.46	1,581,152
26 Mar 25	260.64001 -15.61	275.85	259.08	275.31	1,521,007
25 Mar 25	276.25000 -2.15	278.90	273.89	278.01	1,262,583
24 Mar 25	278.39999 +10.18	279.75	273.83	274.74	1,346,636
21 Mar 25	268.22000 -2.88	270.14	265.00	268.60	1,606,226
20 Mar 25	271.10001 +0.70	274.11	264.95	266.50	1,174,973
19 Mar 25	270.39999 +7.04	273.14	262.41	265.20	1,301,256
18 Mar 25	263.35999 -4.04	266.86	261.50	263.67	1,217,595
17 Mar 25	267.39999 +6.59	270.57	258.12	258.31	1,736,286
14 Mar 25	260.81000 +10.52	261.93	251.92	255.67	2,067,763
13 Mar 25	250.28999 +1.19	252.79	242.24	248.60	1,817,478
12 Mar 25	249.10001 +3.07	259.41	245.00	252.99	1,750,821
11 Mar 25	246.03000 +9.32	249.95	236.31	236.47	2,447,585
10 Mar 25	236.71001 -9.31	241.25	231.31	236.95	2,597,156
07 Mar 25	246.02000 +5.14	248.00	237.81	241.57	2,044,006
06 Mar 25	240.88000 -12.28	246.46	238.52	243.51	2,238,744
05 Mar 25	253.16000 +3.53	255.01	246.82	250.29	1,338,953
04 Mar 25	249.63000 -1.28	256.31	241.44	244.67	2,388,513
03 Mar 25	250.91000 -8.72	264.50	248.67	261.66	1,982,282
28 Feb 25	259.63000 +0.37	262.51	255.01	259.16	2,947,331
27 Feb 25	259.26001 -9.55	271.02	257.61	268.61	2,055,300
26 Feb 25	268.81000 +4.42	276.00	267.99	270.40	1,660,446
25 Feb 25	264.39001 +5.03	269.41	253.44	259.47	3,227,306
24 Feb 25	259.35999 -10.00	271.10	258.64	269.69	2,896,477
21 Feb 25	269.35999 -11.80	290.99	267.86	290.90	3,449,283
20 Feb 25	281.16000 -10.91	309.41	275.83	307.58	3,995,640
19 Feb 25	292.07001 +4.48	293.75	285.11	286.21	1,728,127
18 Feb 25	287.59000 +2.14	287.96	281.54	285.81	2,110,806
14 Feb 25	285.45001 -5.41	294.41	282.72	292.20	2,090,613
13 Feb 25	290.85999 -7.47	301.80	286.57	300.39	1,872,894
12 Feb 25	298.32999 -4.46	299.61	293.58	294.34	1,305,038
11 Feb 25	302.79001 -7.88	308.36	300.09	307.70	1,060,899
10 Feb 25	310.67001 -1.57	314.68	309.24	313.82	661,596
07 Feb 25	312.23999 +1.16	320.41	311.12	314.71	896,966
06 Feb 25	311.07999 +12.33	311.60	298.00	299.74	1,489,683
05 Feb 25	298.75000 -1.23	307.83	297.81	303.33	1,581,438
04 Feb 25	299.98001 -1.84	307.64	299.35	304.50	1,090,780
03 Feb 25	301.82001 -5.79	306.83	296.97	298.31	1,082,491
31 Jan 25	307.60999 -1.68	316.97	302.97	315.37	1,122,486
30 Jan 25	309.29001 +11.49	311.81	299.00	302.95	1,473,498
29 Jan 25	297.79999 +3.82	305.32	293.59	295.00	1,944,343
28 Jan 25	293.98001 +1.55	311.42	290.43	311.42	3,451,276
27 Jan 25	292.42999 -65.60	325.00	291.91	314.94	4,484,036
24 Jan 25	358.03000 +3.28	362.00	352.69	358.07	1,139,846
23 Jan 25	354.75000 -2.58	359.67	352.63	355.50	1,060,371
22 Jan 25	357.32999 -0.67	365.88	355.24	363.10	1,411,717
21 Jan 25	358.00000 +20.54	358.72	342.15	345.00	1,884,636
17 Jan 25	337.45999 +1.27	342.67	336.53	339.83	1,348,706
16 Jan 25	336.19000 +6.77	337.88	329.55	331.74	1,459,588
15 Jan 25	329.42001 +9.53	331.79	326.27	327.73	1,438,042
14 Jan 25	319.89001 +5.66	323.96	315.93	318.13	1,087,948
13 Jan 25	314.23001 +0.75	315.46	307.30	308.70	798,119
10 Jan 25	313.48001 +1.28	314.64	307.40	309.31	822,173
08 Jan 25	312.20001 -7.61	319.56	307.56	317.57	1,165,811
07 Jan 25	319.81000 -8.25	331.22	316.38	328.57	911,962
06 Jan 25	328.06000 +1.54	332.83	327.78	330.62	863,402
03 Jan 25	326.51999 +11.02	327.21	317.10	318.20	687,541
02 Jan 25	315.50000 -0.55	320.56	312.07	318.54	1,054,486
31 Dec 24	316.04999 -2.93	320.05	315.72	318.92	652,090
30 Dec 24	318.98001 -4.16	322.40	313.82	319.12	990,062
27 Dec 24	323.14001 -7.48	329.39	320.39	328.15	577,586
26 Dec 24	330.62000 -0.19	331.37	326.71	330.17	294,443
24 Dec 24	330.81000 +3.43	330.81	327.28	329.81	1,196,299
23 Dec 24	327.38000 -1.03	328.43	323.54	327.34	593,784
20 Dec 24	328.41000 +5.82	330.92	319.32	319.58	2,040,615
19 Dec 24	322.59000 +1.97	328.68	319.21	324.90	1,016,797
18 Dec 24	320.62000 -15.81	339.15	319.63	339.15	1,315,968
17 Dec 24	336.42999 -6.07	341.67	332.97	340.00	1,135,508
16 Dec 24	342.50000 +4.90	343.44	336.58	337.60	1,132,882
13 Dec 24	337.60001 +1.50	341.00	334.79	336.83	1,116,968
12 Dec 24	336.10001 +1.85	336.82	332.09	332.09	966,723
11 Dec 24	334.25000 +14.35	334.29	323.13	326.71	1,254,144
10 Dec 24	319.89999 -2.08	324.78	317.03	322.64	898,593
09 Dec 24	321.98001 -10.49	335.59	320.99	333.93	1,027,781
06 Dec 24	332.47000 -2.50	337.11	330.51	336.81	1,080,907
05 Dec 24	334.97000 +1.31	339.09	330.13	333.48	1,080,684
04 Dec 24	333.66000 -6.08	339.25	330.01	339.25	1,175,283
03 Dec 24	339.73999 -2.59	343.48	338.53	342.15	779,552
02 Dec 24	342.32999 -2.19	347.20	341.77	345.00	623,021
29 Nov 24	344.51999 +0.58	348.50	343.99	347.27	370,771
27 Nov 24	343.94000 -2.66	349.03	340.74	347.94	534,119
26 Nov 24	346.60001 +3.68	350.19	341.66	346.16	800,934
25 Nov 24	342.92001 +1.00	344.45	337.05	343.31	1,227,232
22 Nov 24	341.92001 +1.91	343.70	337.93	340.76	784,392
21 Nov 24	340.01001 +7.67	342.28	334.70	335.92	986,316
20 Nov 24	332.34000 +1.56	333.02	327.61	332.28	691,213
19 Nov 24	330.78000 +2.37	332.81	323.04	324.82	822,513
18 Nov 24	328.41000 +5.08	332.05	321.71	323.31	911,487
15 Nov 24	323.32999 -0.54	325.29	320.00	320.37	900,887
14 Nov 24	323.87000 -3.01	328.38	322.86	327.08	627,250
13 Nov 24	326.88000 -0.39	333.81	325.11	329.03	940,653
12 Nov 24	327.26999 -2.42	331.32	322.65	329.15	603,200
11 Nov 24	329.69000 -1.29	335.00	327.11	335.00	902,989
08 Nov 24	330.98001 +10.12	333.24	319.19	319.98	1,305,411
07 Nov 24	320.85999 +10.04	320.99	311.36	312.15	1,068,618
06 Nov 24	310.82001 -3.80	312.19	298.08	310.00	2,535,278
05 Nov 24	314.62000 +10.30	315.97	306.59	307.64	803,383
04 Nov 24	304.32001 +0.82	308.68	301.56	304.76	713,418
01 Nov 24	303.50000 +1.87	309.57	301.69	305.52	902,808
31 Oct 24	301.63000 -10.00	307.32	293.26	299.14	1,407,121
30 Oct 24	311.63000 -1.80	315.88	310.96	311.34	921,155
29 Oct 24	313.42999 +0.07	314.03	309.77	312.00	570,643
28 Oct 24	313.35999 +5.19	315.30	309.90	310.72	700,171
25 Oct 24	308.17001 -1.70	311.13	306.38	310.94	667,769
24 Oct 24	309.87000 +3.24	310.97	306.92	308.83	557,392
23 Oct 24	306.63000 -6.34	314.99	305.29	313.16	940,216
22 Oct 24	312.97000 -4.67	315.90	310.67	314.86	494,565
21 Oct 24	317.64001 +3.37	317.91	313.76	314.57	512,004
18 Oct 24	314.26999 +1.13	314.71	310.63	314.10	445,036
17 Oct 24	313.14001 +0.92	316.28	311.65	316.20	624,788
16 Oct 24	312.22000 +6.68	313.76	306.37	307.36	487,893
15 Oct 24	305.54001 -5.44	312.34	304.07	311.06	616,863
14 Oct 24	310.98001 +1.56	313.56	309.42	310.43	387,332
11 Oct 24	309.42001 +2.43	310.06	303.45	306.35	375,053
10 Oct 24	306.98999 -0.62	308.00	301.86	305.18	594,169
09 Oct 24	307.60999 -1.06	311.34	305.33	309.10	582,048
08 Oct 24	308.67001 +1.16	312.52	308.25	309.61	787,634
07 Oct 24	307.51001 +1.79	308.31	301.35	301.35	807,549
04 Oct 24	305.72000 +7.32	306.46	301.00	305.00	618,436
03 Oct 24	298.39999 -0.69	300.57	295.17	298.96	784,608
02 Oct 24	299.09000 +3.04	299.60	293.41	295.04	544,982
01 Oct 24	296.04999 -2.10	298.70	292.61	298.00	603,579
30 Sep 24	298.14999 +1.41	299.30	295.00	296.74	670,521
27 Sep 24	296.73999 +0.38	301.30	295.20	298.00	818,666
26 Sep 24	296.35999 -1.58	306.50	294.85	301.40	752,656
25 Sep 24	297.94000 -0.30	302.24	296.83	299.02	997,086
24 Sep 24	298.23999 +2.11	298.49	294.46	296.05	685,700
23 Sep 24	296.13000 +5.24	298.18	291.16	293.41	857,697
20 Sep 24	290.89001 +1.16	293.80	281.60	286.97	1,333,844
19 Sep 24	289.73001 +17.67	291.71	277.53	281.48	1,043,414
18 Sep 24	272.06000 -1.86	279.47	271.95	274.05	625,714
17 Sep 24	273.92001 +2.38	275.77	270.39	274.08	358,398
16 Sep 24	271.54001 +2.00	272.75	267.40	270.65	400,517
13 Sep 24	269.54001 +1.04	272.70	268.16	270.45	475,549
12 Sep 24	268.50000 +5.41	270.37	263.37	264.93	673,845
11 Sep 24	263.09000 +13.06	264.21	250.50	251.96	867,614
10 Sep 24	250.03000 -0.03	251.41	246.91	250.41	681,632
09 Sep 24	250.06000 +2.14	252.52	248.06	251.49	678,010
06 Sep 24	247.92000 -3.47	254.86	247.07	252.12	593,589
05 Sep 24	251.39000 -4.28	255.13	250.15	254.92	808,004
04 Sep 24	255.67000 -1.93	257.67	253.65	255.91	681,166
03 Sep 24	257.60001 -17.53	272.59	255.76	270.89	1,250,049
30 Aug 24	275.13000 +4.08	275.67	270.46	271.91	663,908
29 Aug 24	271.04999 +3.55	276.32	266.47	269.00	586,393
28 Aug 24	267.50000 -2.86	271.47	266.96	270.36	610,131
27 Aug 24	270.35999 -0.65	272.04	266.00	269.86	448,633
26 Aug 24	271.01001 -2.16	276.31	270.37	273.28	391,834
23 Aug 24	273.17001 +5.37	274.41	266.92	269.54	497,218
22 Aug 24	267.79999 -1.56	271.00	265.88	269.66	525,043
21 Aug 24	269.35999 +2.50	272.54	265.27	266.63	889,808
20 Aug 24	266.85999 -1.24	269.53	264.23	268.06	455,504
19 Aug 24	268.10001 +2.21	268.33	262.90	265.94	514,346
16 Aug 24	265.89001 -2.05	269.99	263.63	267.92	543,797
15 Aug 24	267.94000 +4.47	270.67	265.20	266.91	578,266
14 Aug 24	263.47000 +1.47	264.37	260.24	263.04	776,295
13 Aug 24	262.00000 +1.96	264.23	256.38	262.73	698,748
12 Aug 24	260.04001 +0.42	262.56	257.55	260.84	651,793
09 Aug 24	259.62000 -3.18	265.00	256.42	262.85	801,462
08 Aug 24	262.79999 +14.30	263.27	249.37	253.49	1,195,249
07 Aug 24	248.50000 +0.47	257.32	248.05	254.96	1,342,123
06 Aug 24	248.03000 +8.45	252.25	240.01	243.02	1,034,589
05 Aug 24	239.58000 -1.34	242.57	227.11	230.00	1,641,214
02 Aug 24	240.92000 -13.96	248.42	240.04	247.68	1,782,527
01 Aug 24	254.88000 -10.50	266.10	249.85	261.01	1,697,015
31 Jul 24	265.38000 +13.78	270.79	258.05	259.90	1,378,700
30 Jul 24	251.60001 -4.62	261.24	249.81	257.00	894,557
29 Jul 24	256.22000 -0.51	261.63	254.16	257.60	703,357
26 Jul 24	256.73001 +7.92	259.15	253.74	254.35	617,703
25 Jul 24	248.81000 -3.11	254.44	246.18	253.50	1,015,758
24 Jul 24	251.92000 -12.54	262.21	250.74	261.11	841,954
23 Jul 24	264.45999 -3.25	270.20	262.85	267.50	953,261
22 Jul 24	267.70999 +9.15	267.81	260.91	261.94	796,818
19 Jul 24	258.56000 -6.15	266.83	257.25	266.83	1,116,851
18 Jul 24	264.70999 +19.77	265.63	255.00	262.92	2,217,956
17 Jul 24	244.94000 -14.43	259.27	244.21	256.78	1,737,385
16 Jul 24	259.37000 +2.13	261.92	253.28	259.58	1,309,196
15 Jul 24	257.23999 -11.57	266.90	256.87	266.78	1,258,291
12 Jul 24	268.81000 +4.67	271.38	265.00	267.59	748,790
11 Jul 24	264.14001 +6.27	265.26	260.55	260.55	812,319
10 Jul 24	257.87000 +3.08	258.33	251.92	254.79	554,909
09 Jul 24	254.78999 +0.13	256.98	254.00	254.66	647,696
08 Jul 24	254.66000 +2.13	256.99	252.65	254.21	547,268
05 Jul 24	252.53000 -2.07	254.79	248.68	253.63	633,651
03 Jul 24	254.60001 +6.82	255.09	248.03	249.03	601,443
02 Jul 24	247.78000 +0.17	249.70	245.17	247.61	1,010,651
01 Jul 24	247.61000 -6.48	256.28	246.15	255.96	1,347,865
28 Jun 24	254.09000 -12.97	267.63	251.57	266.39	2,073,638
27 Jun 24	267.06000 +0.49	267.93	264.86	267.48	648,469
26 Jun 24	266.57001 -6.40	271.17	264.80	270.93	934,733
25 Jun 24	272.97000 -1.26	273.61	268.75	273.36	689,546
24 Jun 24	274.23001 +0.23	277.07	271.00	273.65	800,242
21 Jun 24	274.00000 +0.03	274.51	266.11	273.09	1,110,121
20 Jun 24	273.97000 -7.23	282.97	272.06	281.20	946,531
18 Jun 24	281.20001 +4.62	282.68	276.36	276.58	733,823
17 Jun 24	276.57999 +3.29	278.82	272.12	272.90	642,688
14 Jun 24	273.29001 -3.41	274.61	269.11	273.63	761,895
13 Jun 24	276.70001 -0.09	278.00	273.01	276.24	481,644
12 Jun 24	276.79001 +5.23	281.60	275.04	275.53	682,428
11 Jun 24	271.56000 -0.01	272.00	267.01	270.23	667,609
10 Jun 24	271.57001 +2.25	272.30	267.00	269.00	561,257
07 Jun 24	269.32001 +2.04	271.08	265.42	266.98	487,403
06 Jun 24	267.28000 -8.65	278.42	266.55	275.67	809,062
05 Jun 24	275.92999 +5.91	276.47	270.12	270.45	765,179
04 Jun 24	270.01999 -1.95	271.97	265.40	270.99	1,258,122
03 Jun 24	271.97000 -3.97	279.40	265.02	278.27	1,037,917
31 May 24	275.94000 -3.82	284.32	269.61	281.10	1,833,311
30 May 24	279.76001 +1.79	281.37	277.01	278.13	631,260
29 May 24	277.97000 -1.67	281.80	276.25	276.25	876,992
28 May 24	279.64001 -3.79	286.87	278.74	286.87	1,241,244
24 May 24	283.42999 +6.88	285.97	278.00	278.00	1,165,524
23 May 24	276.54999 +5.45	281.08	273.12	275.79	2,067,523
22 May 24	271.10001 -0.95	274.13	268.45	272.96	588,444
21 May 24	272.04999 +4.39	272.68	266.28	266.28	747,630
20 May 24	267.66000 +3.26	268.57	264.40	264.40	657,127
17 May 24	264.39999 +0.58	266.84	262.73	266.84	794,694
16 May 24	263.82001 -6.97	271.16	263.74	269.72	701,678
15 May 24	270.79001 +7.43	271.54	265.50	265.51	802,742
14 May 24	263.35999 -2.07	268.12	260.15	266.18	1,039,553
13 May 24	265.42999 -6.05	273.00	265.15	272.00	742,399
10 May 24	271.48001 +1.31	272.87	267.80	272.54	898,094
09 May 24	270.17001 +5.19	271.91	264.99	266.43	1,011,009
08 May 24	264.98001 -1.90	266.99	263.88	265.84	971,810
07 May 24	266.88000 -2.62	271.96	266.81	270.62	1,104,823
06 May 24	269.50000 +13.17	270.42	259.47	259.86	1,380,210
03 May 24	256.32999 +1.33	257.87	251.29	257.46	970,817
02 May 24	255.00000 -1.01	257.81	245.00	245.00	1,442,824
01 May 24	256.01001 -2.55	260.74	252.91	258.00	1,184,216
30 Apr 24	258.56000 -3.78	264.89	257.64	260.90	1,066,041
29 Apr 24	262.34000 +0.68	265.71	261.33	263.97	883,605
26 Apr 24	261.66000 +6.47	262.91	255.20	256.33	1,179,661
25 Apr 24	255.19000 +2.01	256.26	247.74	251.28	604,114
24 Apr 24	253.17999 +1.23	259.41	251.63	253.85	1,013,359
23 Apr 24	251.95000 +6.39	252.54	246.30	248.12	816,612
22 Apr 24	245.56000 +2.30	248.49	243.60	246.03	730,963
19 Apr 24	243.25999 -2.42	248.21	242.61	246.66	992,089
18 Apr 24	245.67999 -0.28	251.61	244.47	246.92	1,071,216
17 Apr 24	245.96001 -2.73	250.26	243.01	249.07	908,510
16 Apr 24	248.69000 -0.20	250.08	245.30	247.75	754,150
15 Apr 24	248.89000 -5.80	259.71	248.27	258.71	765,221
12 Apr 24	254.69000 -3.31	257.87	252.94	255.99	562,407
11 Apr 24	258.00000 +3.70	258.23	251.95	254.19	609,492
10 Apr 24	254.30000 -2.10	257.04	249.31	250.65	743,374
09 Apr 24	256.39999 -5.86	263.52	253.65	263.19	1,007,019
08 Apr 24	262.26001 -0.94	264.39	260.73	263.95	533,577
05 Apr 24	263.20001 +4.91	265.00	259.49	259.49	639,193
04 Apr 24	258.29001 -4.00	265.82	256.88	264.95	906,822
03 Apr 24	262.29001 +6.19	263.11	255.28	255.28	856,153
02 Apr 24	256.10001 -3.16	256.93	252.69	256.93	855,695
01 Apr 24	259.26001 -0.54	260.37	257.03	259.86	660,384
28 Mar 24	259.79999 +0.05	261.34	259.06	259.69	736,492
27 Mar 24	259.75000 +0.57	262.01	258.39	261.94	611,190
26 Mar 24	259.17999 +3.64	260.60	256.01	257.04	947,913
25 Mar 24	255.53999 -0.38	256.51	253.15	255.50	692,728
22 Mar 24	255.92000 -0.38	257.52	255.21	256.59	901,705
21 Mar 24	256.29999 +6.79	256.45	251.14	252.25	973,899
20 Mar 24	249.50999 +3.12	250.38	245.66	246.00	815,990
19 Mar 24	246.39000 +2.58	246.70	242.60	243.36	568,515
18 Mar 24	243.81000 +1.06	246.96	242.68	245.00	527,569
15 Mar 24	242.75000 +0.39	243.99	240.07	240.07	1,005,889
14 Mar 24	242.36000 +0.53	245.43	239.82	244.34	713,683
13 Mar 24	241.83000 +0.06	243.03	240.51	241.50	477,988
12 Mar 24	241.77000 +2.63	242.51	237.82	239.61	774,306
11 Mar 24	239.14000 -2.92	242.14	236.57	240.78	831,010
08 Mar 24	242.06000 -2.26	245.18	240.51	243.51	801,890
07 Mar 24	244.32001 +2.52	245.42	242.49	243.50	797,304
06 Mar 24	241.80000 +2.09	243.58	240.57	240.97	685,632
05 Mar 24	239.71001 -3.63	243.95	239.14	241.81	1,072,677
04 Mar 24	243.34000 +2.45	245.40	240.56	242.27	788,167
01 Mar 24	240.89000 -0.62	242.54	238.98	239.92	832,638
29 Feb 24	241.50999 +2.88	242.15	236.85	239.81	1,669,177
28 Feb 24	238.63000 -0.94	239.91	236.51	239.91	678,778
27 Feb 24	239.57001 +3.93	241.07	236.19	239.02	1,200,078
26 Feb 24	235.64000 +1.25	239.00	233.22	234.38	1,254,840
23 Feb 24	234.39000 +1.46	237.31	230.72	235.51	1,449,638
22 Feb 24	232.92999 +21.71	235.99	221.07	222.20	2,270,243
21 Feb 24	211.22000 +2.02	212.07	206.58	207.87	1,113,554
20 Feb 24	209.20000 -2.24	209.36	206.61	208.48	968,492
16 Feb 24	211.44000 -2.62	214.12	211.01	214.04	703,133
15 Feb 24	214.06000 +1.42	214.49	210.74	213.91	657,405
14 Feb 24	212.64000 +5.80	212.95	207.95	208.84	886,444
13 Feb 24	206.84000 -4.76	209.00	205.82	207.67	725,081
12 Feb 24	211.60001 +1.49	212.12	209.37	209.37	720,441
09 Feb 24	210.11000 +2.34	211.00	206.43	208.00	683,839
08 Feb 24	207.77000 -1.13	211.77	207.07	208.83	751,536
07 Feb 24	208.89999 +2.79	210.94	206.20	207.59	1,020,298
06 Feb 24	206.11000 +3.92	206.29	200.23	202.14	1,010,108
05 Feb 24	202.19000 -2.31	204.07	200.51	202.39	888,289
02 Feb 24	204.50000 +4.24	206.09	197.46	198.73	1,119,257
01 Feb 24	200.25999 +6.21	201.37	195.57	195.64	1,093,658
31 Jan 24	194.05000 -3.20	197.71	193.52	197.46	1,192,962
30 Jan 24	197.25000 +0.19	197.57	194.48	196.21	1,288,386
29 Jan 24	197.06000 +0.76	197.63	194.90	196.00	1,012,330
26 Jan 24	196.30000 -1.69	198.65	194.42	198.40	870,209
25 Jan 24	197.99001 +4.71	198.67	193.50	195.69	1,061,664
24 Jan 24	193.28000 -2.28	196.89	192.62	196.28	1,200,160
23 Jan 24	195.56000 -7.90	204.46	187.27	204.46	3,325,118
22 Jan 24	203.46001 +1.03	204.51	202.21	203.23	668,365
19 Jan 24	202.42999 +0.52	203.43	199.41	203.00	614,393
18 Jan 24	201.91000 +1.75	203.50	200.06	201.27	446,577
17 Jan 24	200.16000 -1.21	201.02	198.98	199.06	399,254
16 Jan 24	201.37000 -1.09	202.26	200.30	200.95	587,939
12 Jan 24	202.46001 -0.01	203.67	201.55	203.67	518,816
11 Jan 24	202.47000 -1.17	204.09	200.66	203.93	739,205
10 Jan 24	203.64000 -0.46	204.33	200.14	203.77	693,611
09 Jan 24	204.10001 -1.47	204.41	201.36	203.62	595,108
08 Jan 24	205.57001 +6.49	205.96	198.04	199.08	1,070,308
05 Jan 24	199.08000 -0.99	201.32	198.13	199.47	717,442
04 Jan 24	200.07001 -1.67	202.84	199.74	200.94	1,271,697
03 Jan 24	201.74001 -7.53	205.57	201.43	204.04	1,353,681
02 Jan 24	209.27000 -6.53	214.83	208.26	213.59	1,021,602
29 Dec 23	215.80000 -0.67	216.87	214.54	215.69	457,107
28 Dec 23	216.47000 +0.52	217.25	215.35	217.00	474,104
27 Dec 23	215.95000 +1.29	216.03	214.51	215.14	454,130
26 Dec 23	214.66000 +0.62	215.48	214.08	214.30	395,145
22 Dec 23	214.03999 +1.59	214.16	210.94	213.62	765,692
21 Dec 23	212.45000 -0.45	215.73	211.13	214.12	1,014,566
20 Dec 23	212.89999 -4.81	219.17	212.74	216.61	1,441,727
19 Dec 23	217.71001 +2.71	218.50	215.00	216.02	725,982
18 Dec 23	215.00000 -0.02	216.10	213.96	215.16	893,314
15 Dec 23	215.02000 -0.78	216.96	212.99	215.47	1,679,632
14 Dec 23	215.80000 +5.52	217.25	212.29	212.37	1,496,843
13 Dec 23	210.28000 +5.01	211.56	205.32	205.32	1,478,164
12 Dec 23	205.27000 +3.51	206.58	201.50	201.79	1,050,588
11 Dec 23	201.75999 +2.51	201.77	199.13	199.25	962,688
08 Dec 23	199.25000 +4.87	199.59	194.72	195.00	1,476,337
07 Dec 23	194.38000 +2.53	194.74	191.81	191.81	1,266,282
06 Dec 23	191.85001 +2.42	193.15	190.18	191.14	1,006,479
05 Dec 23	189.42999 -0.21	190.92	187.16	189.15	896,458
04 Dec 23	189.64000 -0.91	190.63	188.33	189.17	686,442
01 Dec 23	190.55000 +2.24	192.88	186.58	187.81	1,012,912
30 Nov 23	188.31000 +2.70	188.78	186.18	187.09	1,889,933
29 Nov 23	185.61000 +4.27	186.43	182.63	183.02	1,580,600
28 Nov 23	181.34000 -4.37	186.43	180.97	185.43	1,185,342
27 Nov 23	185.71001 +3.13	185.88	181.45	182.13	1,191,145
24 Nov 23	182.58000 -1.23	184.29	182.00	183.65	329,322
22 Nov 23	183.81000 +0.45	184.49	182.21	183.51	789,566
21 Nov 23	183.36000 -0.77	184.95	183.07	183.82	733,487
20 Nov 23	184.13000 +1.02	185.05	181.77	183.21	806,381
17 Nov 23	183.11000 -0.19	185.20	182.21	184.28	633,921
16 Nov 23	183.30000 -0.42	185.48	182.20	183.19	846,466
15 Nov 23	183.72000 +0.87	187.30	183.60	184.14	1,517,938
14 Nov 23	182.85001 +6.61	184.78	179.57	180.00	1,520,776
13 Nov 23	176.24001 +2.17	177.54	173.62	174.03	1,273,853
10 Nov 23	174.07001 +4.50	174.47	169.71	171.31	1,406,032
09 Nov 23	169.57001 -0.19	174.99	168.10	171.72	1,670,645
08 Nov 23	169.75999 +4.68	171.02	167.12	170.18	1,801,913
07 Nov 23	165.08000 -3.38	167.51	163.93	167.02	1,093,746
06 Nov 23	168.46001 -0.72	169.27	165.37	169.05	1,114,444
03 Nov 23	169.17999 -5.90	178.00	167.35	176.54	1,758,331
02 Nov 23	175.08000 +15.46	175.25	166.24	170.00	3,054,511
01 Nov 23	159.62000 -7.50	164.85	153.74	164.06	4,261,980
31 Oct 23	167.12000 +2.36	167.68	164.05	164.83	1,573,542
30 Oct 23	164.75999 -0.11	167.59	162.56	166.32	1,106,949
27 Oct 23	164.87000 -2.38	167.43	163.84	167.37	810,779
26 Oct 23	167.25000 -0.98	169.70	166.38	168.90	919,876
25 Oct 23	168.23000 +0.98	170.65	167.62	167.91	1,063,924
24 Oct 23	167.25000 +1.78	174.14	167.24	169.75	1,249,159
23 Oct 23	165.47000 +0.77	166.79	162.97	164.21	1,261,332
20 Oct 23	164.70000 -4.04	169.97	163.89	169.33	1,908,579
19 Oct 23	168.74001 -3.30	173.17	168.61	171.47	1,442,311
18 Oct 23	172.03999 -7.36	177.49	171.74	177.47	770,408
17 Oct 23	179.39999 +3.02	179.93	174.74	175.21	729,165
16 Oct 23	176.38000 +2.85	176.87	173.60	175.70	696,436
13 Oct 23	173.53000 -4.38	179.52	172.06	178.88	944,733
12 Oct 23	177.91000 -1.41	181.45	176.77	180.55	1,080,086
11 Oct 23	179.32001 +1.69	180.08	177.59	178.09	813,616
10 Oct 23	177.63000 +3.74	178.86	174.01	174.20	1,421,772
09 Oct 23	173.89000 +1.18	174.09	170.22	171.57	1,055,034
06 Oct 23	172.71001 +4.48	173.82	165.76	167.48	1,648,393
05 Oct 23	168.23000 -3.52	171.68	167.64	170.27	1,914,291
04 Oct 23	171.75000 +2.38	171.88	163.89	168.51	2,620,538
03 Oct 23	169.37000 -7.27	176.54	168.36	175.21	2,950,075
02 Oct 23	176.64000 -10.43	187.12	175.48	186.88	2,088,174
29 Sep 23	187.07001 -1.85	191.00	186.20	190.14	911,010
28 Sep 23	188.92000 -1.20	192.21	188.62	189.81	774,696
27 Sep 23	190.12000 +5.27	190.51	186.41	187.45	1,261,777
26 Sep 23	184.85001 -2.73	187.03	184.17	186.16	841,681
25 Sep 23	187.58000 -0.87	188.36	184.65	187.89	725,990
22 Sep 23	188.45000 +1.98	189.60	186.34	186.44	1,121,929
21 Sep 23	186.47000 -8.78	194.17	186.09	194.17	1,375,117
20 Sep 23	195.25000 -0.88	197.94	195.17	196.87	472,645
19 Sep 23	196.13000 -1.57	198.46	193.95	197.39	787,635
18 Sep 23	197.70000 -1.54	200.34	197.37	199.75	602,851
15 Sep 23	199.24001 -3.55	201.56	198.39	201.56	1,211,374
14 Sep 23	202.78999 +2.46	203.76	200.60	201.76	568,180
13 Sep 23	200.33000 -4.16	205.61	198.20	203.90	826,291
12 Sep 23	204.49001 -0.55	208.02	204.22	204.48	478,206
11 Sep 23	205.03999 -1.46	208.00	204.24	207.64	613,753
08 Sep 23	206.50000 -2.20	209.57	205.66	209.41	622,016
07 Sep 23	208.70000 -0.39	210.15	205.43	207.97	667,452
06 Sep 23	209.09000 +0.28	211.07	207.51	209.24	509,255
05 Sep 23	208.81000 -3.55	211.89	206.63	211.87	640,790
01 Sep 23	212.36000 +2.49	212.82	210.00	210.92	560,469
31 Aug 23	209.87000 +0.23	212.43	209.83	210.00	767,095
30 Aug 23	209.64000 +1.04	211.07	208.98	209.15	410,401
29 Aug 23	208.60001 +0.92	208.64	205.66	206.93	406,685
28 Aug 23	207.67999 +2.41	207.88	205.51	205.89	428,402
25 Aug 23	205.27000 +3.71	206.76	202.63	202.74	634,225
24 Aug 23	201.56000 -6.69	208.52	201.52	208.52	697,123
23 Aug 23	208.25000 +1.62	209.41	205.58	206.70	552,375
22 Aug 23	206.63000 +3.06	207.68	203.77	204.54	681,357
21 Aug 23	203.57001 +0.50	204.26	201.21	203.46	478,281
18 Aug 23	203.07001 +2.66	203.63	197.31	198.53	696,937
17 Aug 23	200.41000 -0.36	202.52	199.91	200.78	826,707
16 Aug 23	200.77000 -2.43	204.29	200.63	203.35	483,817
15 Aug 23	203.20000 -0.34	204.13	202.01	202.87	668,888
14 Aug 23	203.53999 +3.37	203.61	199.30	200.21	554,387
11 Aug 23	200.17000 -0.26	201.54	199.63	200.49	522,100
10 Aug 23	200.42999 -3.01	204.80	198.90	203.98	676,022
09 Aug 23	203.44000 +0.74	204.66	202.07	202.50	501,567
08 Aug 23	202.70000 +0.58	203.85	201.39	202.29	630,796
07 Aug 23	202.12000 +1.84	202.30	199.35	200.32	552,222
04 Aug 23	200.28000 -3.06	204.36	198.19	204.06	1,009,527
03 Aug 23	203.34000 +1.02	204.21	194.00	200.27	1,349,645
02 Aug 23	202.32001 +0.43	202.47	199.85	200.64	1,235,011
01 Aug 23	201.89000 +0.27	202.45	199.66	200.96	1,094,841
31 Jul 23	201.62000 +1.14	202.15	200.03	201.40	821,524
28 Jul 23	200.48000 -1.15	204.61	199.54	202.59	1,089,380
27 Jul 23	201.63000 -1.02	203.64	200.86	203.48	602,255
26 Jul 23	202.64999 -2.75	205.40	201.57	204.69	734,131
25 Jul 23	205.39999 +1.59	206.43	202.92	203.17	615,299
24 Jul 23	203.81000 +2.32	204.17	201.55	203.00	598,758
21 Jul 23	201.49001 +1.51	203.48	200.59	200.59	671,465
20 Jul 23	199.98000 +0.03	200.92	199.00	200.92	522,006
19 Jul 23	199.95000 +0.34	200.43	197.48	198.64	542,070
18 Jul 23	199.61000 +0.30	200.63	198.49	199.16	812,641
17 Jul 23	199.31000 +3.18	199.95	195.46	196.35	516,114
14 Jul 23	196.13000 -2.14	198.60	194.63	198.60	687,642
13 Jul 23	198.27000 -0.16	199.32	196.76	198.49	534,425
12 Jul 23	198.42999 -1.52	202.49	198.24	201.00	715,481
11 Jul 23	199.95000 +0.16	200.49	198.66	199.51	902,657
10 Jul 23	199.78999 +6.19	200.60	194.87	195.32	1,021,766
07 Jul 23	193.60001 +1.07	195.51	192.26	192.32	737,303
06 Jul 23	192.53000 -2.62	195.52	192.00	194.04	729,170
05 Jul 23	195.14999 -0.56	195.89	193.54	194.15	575,470
03 Jul 23	195.71001 -0.74	196.21	193.37	195.87	398,936
30 Jun 23	196.45000 +1.60	197.01	193.55	195.72	723,740
29 Jun 23	194.85001 +1.13	195.12	192.48	193.36	853,380
28 Jun 23	193.72000 -0.94	195.14	193.23	194.99	658,970
27 Jun 23	194.66000 +4.15	194.88	190.56	190.56	623,239
26 Jun 23	190.50999 +3.90	191.62	188.04	188.06	729,334
23 Jun 23	186.61000 -2.70	189.40	186.52	187.50	2,264,014
22 Jun 23	189.31000 -1.63	191.84	188.44	190.06	624,174
21 Jun 23	190.94000 +5.19	191.31	185.40	185.60	1,015,398
20 Jun 23	185.75000 -0.20	186.70	183.59	184.61	647,379
16 Jun 23	185.95000 +0.15	188.61	185.89	186.91	1,752,628
15 Jun 23	185.80000 +0.71	186.61	184.07	184.49	660,340
14 Jun 23	185.09000 +0.09	186.50	183.64	184.98	828,339
13 Jun 23	185.00000 -0.38	186.14	184.24	185.25	787,556
12 Jun 23	185.38000 +2.55	186.49	182.15	183.19	679,179
09 Jun 23	182.83000 -0.54	183.57	181.70	182.99	347,136
08 Jun 23	183.37000 -0.56	183.95	181.69	183.12	508,867
07 Jun 23	183.92999 +2.31	184.73	181.46	181.46	764,145
06 Jun 23	181.62000 +2.39	182.08	178.52	178.52	619,759
05 Jun 23	179.23000 -0.85	180.08	176.50	180.08	596,100
02 Jun 23	180.08000 +4.03	180.40	176.55	176.59	756,542
01 Jun 23	176.05000 -1.53	177.87	175.22	177.00	986,430
31 May 23	177.58000 -3.59	180.86	176.60	178.79	1,679,642
30 May 23	181.17000 +7.17	181.83	175.67	175.67	1,711,060
26 May 23	174.00000 +1.15	176.35	173.08	173.99	811,385
25 May 23	172.85001 +6.29	173.04	166.59	167.11	1,080,390
24 May 23	166.56000 -0.05	169.07	165.64	169.07	698,892
23 May 23	166.61000 -4.38	170.13	165.51	169.18	1,166,509
22 May 23	170.99001 -0.72	174.21	170.78	172.13	795,465
19 May 23	171.71001 -0.18	174.03	170.63	172.76	657,956
18 May 23	171.89000 +2.13	172.50	168.10	169.27	827,564
17 May 23	169.75999 +0.07	171.17	168.18	170.86	969,255
16 May 23	169.69000 -5.12	173.94	169.30	173.53	959,746
15 May 23	174.81000 +0.96	175.07	172.86	173.50	652,977
12 May 23	173.85001 +2.26	176.29	171.54	172.50	896,007
11 May 23	171.59000 +0.16	171.77	169.25	169.56	686,309
10 May 23	171.42999 +0.43	172.83	169.70	172.18	711,027
09 May 23	171.00000 +2.12	171.44	168.01	168.86	889,289
08 May 23	168.88000 -2.19	171.33	168.18	171.00	821,229
05 May 23	171.07001 +5.72	171.54	167.80	167.80	855,152
04 May 23	165.35001 -2.87	169.46	160.60	166.98	1,229,203
03 May 23	168.22000 +0.10	170.96	168.21	168.93	870,696
02 May 23	168.12000 -1.09	168.50	164.99	168.45	688,197
01 May 23	169.21001 -0.43	171.94	168.73	169.77	740,804
28 Apr 23	169.64000 +0.67	170.82	168.65	169.07	728,033
27 Apr 23	168.97000 +4.90	169.38	164.94	165.44	790,823
26 Apr 23	164.07001 -3.15	167.21	163.47	166.00	578,069
25 Apr 23	167.22000 -1.05	168.08	166.26	166.59	596,957
24 Apr 23	168.27000 +2.47	169.11	166.49	166.78	514,183
21 Apr 23	165.80000 -1.49	167.24	165.22	167.17	526,285
20 Apr 23	167.28999 +1.28	168.09	164.26	165.00	512,194
19 Apr 23	166.00999 -1.78	167.69	165.30	166.67	434,450
18 Apr 23	167.78999 +0.94	168.30	166.77	167.35	711,359
17 Apr 23	166.85001 +0.83	167.45	165.81	166.19	449,337
14 Apr 23	166.02000 +0.98	166.69	164.55	164.87	444,028
13 Apr 23	165.03999 +0.04	166.01	162.96	165.26	838,850
12 Apr 23	165.00000 +1.27	166.60	164.33	164.98	883,256
11 Apr 23	163.73000 +2.19	163.81	161.64	161.64	755,792
10 Apr 23	161.53999 +2.41	161.73	158.18	158.33	941,220
06 Apr 23	159.13000 -0.78	161.11	159.07	159.21	679,287
05 Apr 23	159.91000 -2.74	161.83	157.91	161.64	1,095,390
04 Apr 23	162.64999 -3.14	166.89	161.89	166.35	830,598
03 Apr 23	165.78999 -0.85	167.49	163.92	166.88	671,557
31 Mar 23	166.64000 +0.12	167.73	165.56	167.00	919,145
30 Mar 23	166.52000 +1.06	167.22	165.48	166.85	695,329
29 Mar 23	165.46001 +2.18	165.50	163.72	164.95	651,506
28 Mar 23	163.28000 +0.83	164.67	162.25	162.85	900,953
27 Mar 23	162.45000 +1.67	163.71	160.29	162.70	821,012
24 Mar 23	160.78000 +1.81	161.85	154.86	156.98	1,209,670
23 Mar 23	158.97000 +0.41	161.84	157.26	158.83	808,391
22 Mar 23	158.56000 -3.06	163.33	158.50	160.96	752,249
21 Mar 23	161.62000 +4.33	162.12	158.44	159.86	764,003
20 Mar 23	157.28999 +2.19	158.44	155.26	155.79	1,000,525
17 Mar 23	155.10001 -2.11	157.80	152.89	157.48	1,607,472
16 Mar 23	157.21001 +1.87	158.06	152.00	153.76	850,866
15 Mar 23	155.34000 -4.40	158.56	151.70	157.23	1,368,766
14 Mar 23	159.74001 +3.87	161.12	157.55	159.17	860,273
13 Mar 23	155.87000 -1.48	157.96	154.85	155.27	897,690
10 Mar 23	157.35001 -3.20	160.35	155.99	160.18	1,695,702
09 Mar 23	160.55000 -1.88	164.28	159.62	163.20	589,891
08 Mar 23	162.42999 -0.54	163.65	160.98	162.75	772,169
07 Mar 23	162.97000 -0.40	164.65	162.16	163.70	607,280
06 Mar 23	163.37000 +0.25	164.89	160.85	162.44	769,311
03 Mar 23	163.12000 +3.07	163.83	160.31	162.57	793,101
02 Mar 23	160.05000 +0.40	160.75	157.97	158.85	741,157
01 Mar 23	159.64999 -1.75	163.38	158.99	161.92	957,525
28 Feb 23	161.39999 -1.50	164.01	161.29	162.91	1,194,979
27 Feb 23	162.89999 +2.26	164.79	160.86	162.44	866,780
24 Feb 23	160.64000 +1.02	163.12	157.12	158.21	1,468,922
23 Feb 23	159.62000 +11.22	168.75	158.23	160.00	2,860,113
22 Feb 23	148.39999 -0.30	149.98	147.33	149.16	1,155,858
21 Feb 23	148.70000 -6.20	154.64	148.15	153.96	1,098,553
17 Feb 23	154.89999 -0.42	157.06	154.74	154.93	862,597
16 Feb 23	155.32001 -0.68	158.54	154.00	154.82	911,411
15 Feb 23	156.00000 +1.80	156.37	152.43	153.25	653,652
14 Feb 23	154.20000 -0.09	155.62	152.22	153.73	803,737
13 Feb 23	154.28999 +2.95	154.46	150.51	151.43	582,194
10 Feb 23	151.34000 -1.12	154.00	150.35	152.39	1,063,756
09 Feb 23	152.46001 +0.10	154.00	151.74	153.22	1,313,243
08 Feb 23	152.36000 -1.21	154.62	152.19	152.99	960,300
07 Feb 23	153.57001 +0.85	154.04	150.50	152.35	569,044
06 Feb 23	152.72000 +0.29	153.37	151.43	151.84	696,584
03 Feb 23	152.42999 +0.75	153.75	150.40	150.81	850,242
02 Feb 23	151.67999 -1.19	154.21	149.54	153.59	991,900
01 Feb 23	152.87000 +0.68	154.38	150.85	151.51	569,149
31 Jan 23	152.19000 +3.09	152.24	148.77	149.43	705,499
30 Jan 23	149.10001 -0.90	151.18	148.42	149.53	742,984
27 Jan 23	150.00000 -0.06	151.13	149.28	149.72	645,298
26 Jan 23	150.06000 +1.17	150.17	147.41	149.65	840,381
25 Jan 23	148.89000 -2.62	150.03	145.65	150.00	915,235
24 Jan 23	151.50999 +1.96	153.57	148.18	148.83	804,646
23 Jan 23	149.55000 +3.31	149.78	147.00	147.44	766,088
20 Jan 23	146.24001 +2.75	146.38	143.22	143.75	931,807
19 Jan 23	143.49001 -0.81	144.32	142.18	143.13	1,677,814
18 Jan 23	144.30000 -3.97	150.59	143.34	148.78	753,251
17 Jan 23	148.27000 -0.23	150.34	147.87	148.50	849,908
13 Jan 23	148.50000 +0.69	149.17	146.47	147.19	770,802
12 Jan 23	147.81000 +7.12	147.98	141.20	141.55	1,204,037
11 Jan 23	140.69000 +1.18	143.67	139.96	141.04	875,726
10 Jan 23	139.50999 +0.87	139.63	138.01	138.01	939,578
09 Jan 23	138.64000 -0.48	142.96	138.22	139.49	815,823
06 Jan 23	139.12000 +3.55	140.96	136.77	137.75	894,836
05 Jan 23	135.57001 -2.98	139.46	134.61	138.00	1,101,413
04 Jan 23	138.55000 -2.06	141.40	137.88	140.84	929,976
03 Jan 23	140.61000 -1.89	143.33	139.16	142.86	789,796
30 Dec 22	142.50000 -0.20	142.96	140.43	141.38	400,924
29 Dec 22	142.70000 +1.38	143.40	141.61	142.79	502,366
28 Dec 22	141.32001 -2.65	145.02	140.85	143.83	445,572
27 Dec 22	143.97000 -0.23	145.43	143.30	144.50	417,666
23 Dec 22	144.20000 +1.61	144.22	141.94	142.71	405,662
22 Dec 22	142.59000 -2.12	144.32	140.42	143.38	672,751
21 Dec 22	144.71001 +2.05	145.51	143.50	143.81	653,810
20 Dec 22	142.66000 +0.30	145.21	142.10	142.10	1,664,502
19 Dec 22	142.36000 -0.91	144.33	141.52	143.98	1,290,644
16 Dec 22	143.27000 -1.55	144.20	141.71	142.90	2,219,216
15 Dec 22	144.82001 -7.27	149.31	143.94	149.31	1,921,257
14 Dec 22	152.09000 -0.45	154.80	150.80	153.56	1,518,840
13 Dec 22	152.53999 +2.28	155.00	150.21	154.88	984,354
12 Dec 22	150.25999 +2.12	150.43	148.34	148.66	565,585
09 Dec 22	148.14000 -2.17	151.67	147.85	150.49	744,979
08 Dec 22	150.31000 +2.00	151.56	148.98	150.07	622,265
07 Dec 22	148.31000 -1.28	150.90	148.08	149.29	627,924
06 Dec 22	149.59000 -1.23	152.18	148.97	151.23	475,842
05 Dec 22	150.82001 -2.25	152.34	149.01	151.84	748,167
02 Dec 22	153.07001 +1.34	154.65	150.38	150.66	627,125
01 Dec 22	151.73000 +1.85	153.02	149.30	150.50	906,973
30 Nov 22	149.88000 +5.33	150.17	144.17	144.40	1,560,721
29 Nov 22	144.55000 +0.99	145.17	143.10	144.03	579,697
28 Nov 22	143.56000 -4.96	150.55	142.72	148.58	880,948
25 Nov 22	148.52000 +2.32	149.19	146.47	146.93	271,728
23 Nov 22	146.20000 -1.59	149.89	145.27	147.51	683,040
22 Nov 22	147.78999 -1.15	151.77	147.72	150.00	923,259
21 Nov 22	148.94000 +0.28	149.64	147.52	147.83	621,069
18 Nov 22	148.66000 -0.09	150.40	146.84	150.00	749,495
17 Nov 22	148.75000 +2.02	148.86	144.42	145.02	884,870
16 Nov 22	146.73000 +2.68	147.00	142.85	143.62	826,670
15 Nov 22	144.05000 +1.86	145.43	141.93	144.03	779,287
14 Nov 22	142.19000 -2.28	144.80	142.12	144.05	907,353
11 Nov 22	144.47000 -2.59	149.00	144.17	147.07	1,065,396
10 Nov 22	147.06000 +4.02	148.99	143.93	147.83	1,344,982
09 Nov 22	143.03999 -4.72	147.90	142.61	145.92	823,759
08 Nov 22	147.75999 +24.35	149.79	146.00	147.25	1,001,038
14 Oct 22	123.41000 -6.80	131.53	123.25	130.76	816,830
13 Oct 22	130.21001 +3.85	130.63	123.60	124.17	843,007
12 Oct 22	126.36000 -3.08	129.88	126.29	129.88	775,524
11 Oct 22	129.44000 +0.41	132.68	127.67	129.47	1,064,867
10 Oct 22	129.03000 +0.50	131.07	128.29	128.58	565,345
07 Oct 22	128.53000 -3.69	131.75	127.53	131.67	622,988
06 Oct 22	132.22000 -2.33	136.38	132.13	134.37	698,705
05 Oct 22	134.55000 -1.48	135.81	131.99	134.44	757,587
04 Oct 22	136.03000 +4.68	136.97	133.30	133.30	888,584
03 Oct 22	131.35001 +3.96	132.29	128.00	129.39	787,129
30 Sep 22	127.39000 -0.54	130.13	126.49	128.37	1,033,874
29 Sep 22	127.93000 -2.27	129.00	124.91	129.00	857,647
28 Sep 22	130.20000 +4.65	131.07	126.62	126.80	962,890
27 Sep 22	125.55000 -0.19	128.83	124.13	127.66	1,034,907
26 Sep 22	125.74000 -3.02	131.04	125.43	128.08	1,282,536
23 Sep 22	128.75999 -6.95	133.69	126.64	133.69	1,647,280
22 Sep 22	135.71001 -0.82	137.91	135.37	137.50	759,026
21 Sep 22	136.53000 -2.04	142.14	136.42	139.13	699,717
20 Sep 22	138.57001 -2.71	140.90	137.53	140.64	1,272,720
19 Sep 22	141.28000 +3.86	142.15	135.74	135.99	1,753,634
16 Sep 22	137.42000 -1.46	138.52	134.86	137.10	3,607,965
15 Sep 22	138.88000 -3.49	142.10	138.04	139.94	1,623,150
14 Sep 22	142.37000 +0.92	143.21	140.12	141.50	1,565,482
13 Sep 22	141.45000 -4.21	144.30	140.89	141.75	730,807
12 Sep 22	145.66000 -1.10	148.15	144.63	147.53	774,672
09 Sep 22	146.75999 +0.15	148.00	145.56	147.75	730,002
08 Sep 22	146.61000 +4.18	146.66	141.12	141.97	990,658
07 Sep 22	142.42999 +2.17	142.60	139.23	140.13	886,771
06 Sep 22	140.25999 -0.34	141.68	138.51	140.39	883,217
02 Sep 22	140.60001 +1.50	144.68	140.10	141.35	790,320
01 Sep 22	139.10001 -2.20	141.37	137.02	140.46	1,328,404
31 Aug 22	141.30000 +0.54	142.06	139.95	140.67	1,415,172
30 Aug 22	140.75999 -4.11	146.66	139.71	146.17	758,625
29 Aug 22	144.87000 +0.24	146.63	142.30	143.00	652,154
26 Aug 22	144.63000 -3.12	148.21	143.96	148.21	982,869
25 Aug 22	147.75000 +2.64	149.33	146.14	146.37	863,566
24 Aug 22	145.11000 +3.89	145.52	141.70	141.70	731,878
23 Aug 22	141.22000 +1.21	143.01	140.16	140.52	725,714
22 Aug 22	140.00999 -2.01	142.35	138.92	139.82	652,318
19 Aug 22	142.02000 -2.46	144.00	141.79	143.56	728,702
18 Aug 22	144.48000 +0.36	146.30	143.65	145.03	573,575
17 Aug 22	144.12000 +1.69	144.23	140.42	141.25	1,077,898
16 Aug 22	142.42999 -0.54	144.07	142.06	142.73	912,068
15 Aug 22	142.97000 -0.49	143.46	141.32	142.15	624,911
12 Aug 22	143.46001 +2.21	143.63	141.01	141.36	790,856
11 Aug 22	141.25000 +1.00	142.74	140.76	142.07	887,965
10 Aug 22	140.25000 +4.41	140.53	137.56	137.79	1,187,936
09 Aug 22	135.84000 -1.42	137.92	135.58	136.84	654,446
08 Aug 22	137.25999 +0.35	139.76	137.18	137.94	1,095,639
05 Aug 22	136.91000 +3.50	138.65	133.47	134.16	1,287,213
04 Aug 22	133.41000 -3.65	136.11	131.80	135.33	1,779,127
03 Aug 22	137.06000 -1.25	139.71	136.11	139.71	1,651,830
02 Aug 22	138.31000 -0.41	140.10	136.66	138.56	940,558
01 Aug 22	138.72000 -0.01	139.46	136.50	138.00	1,453,652
29 Jul 22	138.73000 -6.56	146.84	137.99	146.01	2,613,435
28 Jul 22	145.28999 +11.32	145.38	136.33	138.17	2,590,071
27 Jul 22	133.97000 +0.69	135.16	133.07	134.09	1,454,955
26 Jul 22	133.28000 -0.40	135.17	132.58	133.95	907,315
25 Jul 22	133.67999 +0.62	133.86	128.75	131.88	784,444
22 Jul 22	133.06000 -0.08	136.09	131.59	133.80	699,687
21 Jul 22	133.14000 +0.84	133.22	130.62	131.29	547,406
20 Jul 22	132.30000 +1.19	133.26	129.72	131.00	783,140
19 Jul 22	131.11000 +4.15	131.55	128.15	128.15	885,309
18 Jul 22	126.96000 -1.05	130.28	126.77	128.74	844,815
15 Jul 22	128.00999 -0.03	130.16	120.39	130.16	1,401,401
14 Jul 22	128.03999 +0.14	128.19	124.51	125.77	888,511
13 Jul 22	127.90000 +0.18	129.51	125.16	126.14	985,955
12 Jul 22	127.72000 -3.43	131.20	126.88	129.85	985,440
11 Jul 22	131.14999 -0.80	132.00	130.23	130.72	589,163
08 Jul 22	131.95000 -0.30	133.58	130.40	132.24	882,787
07 Jul 22	132.25000 +5.96	132.52	126.81	127.75	981,279
06 Jul 22	126.29000 -0.96	128.00	123.06	126.78	1,048,060
05 Jul 22	127.25000 +1.11	127.59	121.75	124.09	1,297,282
01 Jul 22	126.14000 +0.80	127.77	122.15	125.21	1,036,072
30 Jun 22	125.34000 +5.59	125.47	117.53	117.53	1,493,146
29 Jun 22	119.75000 -4.35	124.60	117.96	124.33	1,727,063
28 Jun 22	124.10000 -3.81	129.86	123.79	128.45	888,286
27 Jun 22	127.91000 +1.93	128.28	125.18	126.91	1,214,781
24 Jun 22	125.98000 +5.22	126.57	121.53	122.00	2,702,735
23 Jun 22	120.76000 +1.90	121.49	116.56	119.17	1,471,990
22 Jun 22	118.86000 -0.37	120.17	116.70	116.91	1,119,186
21 Jun 22	119.23000 +5.38	120.70	115.48	116.19	1,338,323
17 Jun 22	113.85000 -0.88	116.83	112.86	113.87	2,049,010
16 Jun 22	114.73000 -9.39	122.33	113.87	121.19	2,132,685
15 Jun 22	124.12000 +0.57	125.65	120.93	123.80	1,631,871
14 Jun 22	123.55000 -2.26	126.49	122.47	125.86	1,504,260
13 Jun 22	125.81000 -0.79	128.73	123.09	125.36	2,222,691
10 Jun 22	126.60000 -4.16	129.07	124.65	128.58	1,411,886
09 Jun 22	130.75999 +0.32	132.71	128.42	129.74	912,693
08 Jun 22	130.44000 -3.30	133.18	129.15	133.18	1,565,576
07 Jun 22	133.74001 +2.34	134.16	128.90	130.27	1,402,039
06 Jun 22	131.39999 +2.28	138.46	130.88	134.57	2,312,944
03 Jun 22	129.12000 +4.55	129.44	123.18	123.72	1,746,269
02 Jun 22	124.57000 +4.79	124.71	119.01	119.82	1,189,167
01 Jun 22	119.78000 +0.78	121.75	117.69	120.53	1,351,091
31 May 22	119.00000 -4.51	123.98	118.32	123.87	10,607,349
27 May 22	123.51000 +2.88	124.41	121.61	121.92	1,485,979
26 May 22	120.63000 +2.27	122.62	119.28	120.00	1,764,623
25 May 22	118.36000 +2.45	119.26	115.75	116.38	1,243,942
24 May 22	115.91000 -0.52	116.37	113.77	115.48	1,307,479
23 May 22	116.43000 +3.43	117.94	114.12	114.49	1,372,668
20 May 22	113.00000 -0.53	115.32	111.14	114.84	1,588,760
19 May 22	113.53000 +2.91	115.29	109.25	109.55	1,447,947
18 May 22	110.62000 -3.04	116.26	110.02	112.93	1,131,964
17 May 22	113.66000 +1.47	114.67	111.06	113.86	1,608,405
16 May 22	112.19000 -0.38	113.58	110.62	112.63	1,288,842
13 May 22	112.57000 +3.64	114.71	110.78	110.90	1,662,132
12 May 22	108.93000 +0.17	110.06	106.33	107.55	1,365,664
11 May 22	108.76000 -3.06	114.09	108.53	111.09	2,069,193
10 May 22	111.82000 +1.99	113.19	108.71	110.73	2,108,548
09 May 22	109.83000 -7.76	116.67	109.17	115.50	2,095,804
06 May 22	117.59000 -3.40	120.70	115.27	119.76	1,620,277
05 May 22	120.99000 -0.29	125.72	118.62	123.19	2,174,366
04 May 22	121.28000 +2.27	121.55	116.85	119.50	2,056,935
03 May 22	119.01000 +2.78	119.89	116.10	116.10	1,271,650
02 May 22	116.23000 +0.25	116.75	112.89	115.72	1,663,726
29 Apr 22	115.98000 -2.86	120.85	115.48	118.00	1,122,950
28 Apr 22	118.84000 +1.04	119.77	115.12	118.56	1,141,075
27 Apr 22	117.80000 +0.73	119.97	117.43	117.58	1,831,464
26 Apr 22	117.07000 -3.60	120.06	116.57	119.60	1,308,528
25 Apr 22	120.67000 +0.13	121.00	117.25	119.18	1,725,083
22 Apr 22	120.54000 -4.73	124.88	119.69	124.24	2,619,031
21 Apr 22	125.27000 -12.57	139.17	124.38	139.17	3,511,783
20 Apr 22	137.84000 -1.07	140.04	136.57	137.56	1,472,652
19 Apr 22	138.91000 +2.54	139.22	135.85	136.52	1,044,675
18 Apr 22	136.37000 +1.23	137.29	134.81	134.87	1,014,080
14 Apr 22	135.14000 +0.40	136.74	134.59	134.87	1,532,667
13 Apr 22	134.74001 +0.82	135.37	133.65	133.97	1,079,661
12 Apr 22	133.92000 +0.89	135.32	132.78	133.70	1,594,614
11 Apr 22	133.03000 -0.96	135.13	132.32	132.65	1,832,386
08 Apr 22	133.99001 +1.63	135.13	131.67	133.00	1,661,110
07 Apr 22	132.36000 +2.95	133.73	128.73	129.58	1,811,928
06 Apr 22	129.41000 -0.69	130.61	126.27	128.00	1,984,136
05 Apr 22	130.10001 -1.34	133.10	129.87	131.22	1,551,156
04 Apr 22	131.44000 -0.18	132.20	129.81	131.62	1,158,156
01 Apr 22	131.62000 +0.01	133.76	131.16	132.00	1,087,017
31 Mar 22	131.61000 -0.55	135.47	131.38	132.13	1,288,604
30 Mar 22	132.16000 -2.30	136.49	130.91	136.26	1,753,434
29 Mar 22	134.46001 -1.08	137.72	131.88	136.68	1,443,609
28 Mar 22	135.53999 +1.24	135.61	133.48	134.17	1,349,005
25 Mar 22	134.30000 +1.73	134.50	131.86	132.57	1,206,695
24 Mar 22	132.57001 +3.36	132.86	129.29	129.29	1,059,681
23 Mar 22	129.21001 -0.53	129.95	127.72	129.22	936,147
22 Mar 22	129.74001 +1.52	131.34	128.57	128.59	1,153,767
21 Mar 22	128.22000 +1.66	128.93	126.67	126.77	1,257,696
18 Mar 22	126.56000 +0.90	127.15	124.00	124.86	1,235,996
17 Mar 22	125.66000 +2.82	125.69	121.75	121.77	763,270
16 Mar 22	122.84000 +1.17	124.44	119.80	122.85	1,172,862
15 Mar 22	121.67000 -0.93	123.00	119.48	121.84	1,090,579
14 Mar 22	122.60000 -0.72	124.66	121.28	123.18	1,837,104
11 Mar 22	123.32000 +2.27	124.95	121.50	121.50	1,963,210
10 Mar 22	121.05000 +2.33	121.48	116.64	116.99	1,636,161
09 Mar 22	118.72000 +1.89	121.14	116.76	117.82	2,264,147
08 Mar 22	116.83000 +8.82	117.71	108.14	108.38	3,089,895
07 Mar 22	108.01000 -1.16	111.87	107.78	108.80	1,628,489
04 Mar 22	109.17000 -3.20	111.33	107.62	110.65	1,065,294
03 Mar 22	112.37000 +2.13	113.11	110.89	110.89	1,537,445
02 Mar 22	110.24000 +1.87	110.88	108.87	109.33	1,192,965
01 Mar 22	108.37000 -0.57	111.03	107.94	109.52	1,710,231
28 Feb 22	108.94000 +0.73	109.99	106.12	106.84	1,398,833
25 Feb 22	108.21000 -0.53	108.90	104.09	107.43	2,063,616
24 Feb 22	108.74000 +10.42	109.50	97.00	98.00	2,814,135
23 Feb 22	98.32000 -2.45	101.66	97.78	101.26	1,154,729
22 Feb 22	100.77000 -1.40	103.31	100.12	101.39	894,386
18 Feb 22	102.17000 -0.81	103.93	101.84	102.76	901,147
17 Feb 22	102.98000 -4.00	106.44	102.70	105.81	1,118,940
16 Feb 22	106.98000 +2.14	107.72	103.21	103.72	1,156,135
15 Feb 22	104.84000 +5.38	105.04	101.30	101.30	1,334,784
14 Feb 22	99.46000 -0.45	101.31	98.52	100.04	879,452
11 Feb 22	99.91000 -2.96	103.83	99.33	102.82	1,394,849
10 Feb 22	102.87000 -3.40	106.85	101.96	104.10	1,326,001
09 Feb 22	106.27000 +4.02	106.42	104.02	104.02	999,574
08 Feb 22	102.25000 +3.38	102.63	98.96	99.25	1,103,790
07 Feb 22	98.87000 -1.08	100.82	98.43	100.00	1,241,535
04 Feb 22	99.95000 -1.52	102.42	99.92	101.19	852,990
03 Feb 22	101.47000 -2.34	103.81	101.31	102.48	1,049,906
02 Feb 22	103.81000 +0.69	104.00	101.47	103.30	1,161,632
01 Feb 22	103.12000 +0.40	104.11	101.03	103.09	1,054,169
31 Jan 22	102.72000 +4.22	102.72	97.55	97.55	1,471,060
28 Jan 22	98.50000 +1.61	98.55	94.91	96.88	939,279
27 Jan 22	96.89000 -0.17	99.70	96.44	97.94	1,165,890
26 Jan 22	97.06000 +0.00	101.25	95.93	99.00	1,095,149
25 Jan 22	97.06000 -2.42	98.17	95.37	97.87	1,456,574
24 Jan 22	99.48000 +1.21	99.66	93.91	95.75	1,840,237
21 Jan 22	98.27000 -1.71	100.56	97.86	99.98	3,039,001
20 Jan 22	99.98000 -2.18	104.10	99.72	102.49	1,145,068
19 Jan 22	102.16000 -3.44	107.35	102.10	106.27	1,146,906
18 Jan 22	105.60000 -1.04	106.44	104.07	105.05	1,015,917
14 Jan 22	106.64000 -0.64	107.02	105.13	105.65	581,091
13 Jan 22	107.28000 -2.86	111.85	107.03	110.71	824,019
12 Jan 22	110.14000 +0.16	111.38	108.28	110.73	757,308
11 Jan 22	109.98000 +2.21	110.57	105.39	108.25	1,132,711
10 Jan 22	107.77000 +1.08	108.00	103.59	105.92	1,380,418
07 Jan 22	106.69000 -3.30	110.25	106.62	109.80	832,278
06 Jan 22	109.99000 +0.67	110.49	108.04	109.78	1,044,694
05 Jan 22	109.32000 -6.83	117.59	109.18	115.92	1,585,747
04 Jan 22	116.15000 +3.88	116.72	113.00	113.14	853,282
03 Jan 22	112.27000 -2.39	115.89	111.94	114.75	923,623
31 Dec 21	114.66000 +1.83	115.26	112.83	112.83	629,396
30 Dec 21	112.83000 -1.45	115.36	112.60	114.39	644,803
29 Dec 21	114.28000 -0.02	115.33	114.07	114.42	412,828
28 Dec 21	114.30000 -0.08	115.67	114.11	114.40	432,205
27 Dec 21	114.38000 +2.50	114.44	112.06	112.35	608,066
23 Dec 21	111.88000 +0.36	113.04	111.51	111.96	493,092
22 Dec 21	111.52000 +0.69	111.75	110.13	111.17	692,310
21 Dec 21	110.83000 +3.39	110.97	108.37	108.37	951,433
20 Dec 21	107.44000 -1.42	107.64	105.22	105.71	1,690,460
17 Dec 21	108.86000 -2.49	111.52	107.38	110.66	2,276,301
16 Dec 21	111.35000 -0.81	115.21	110.55	113.14	913,724
15 Dec 21	112.16000 +1.40	112.27	108.70	111.42	864,574
14 Dec 21	110.76000 -1.25	112.78	109.32	111.66	1,005,529
13 Dec 21	112.01000 -2.35	114.89	111.35	114.76	989,212
10 Dec 21	114.36000 +0.70	115.27	113.24	114.50	611,297
09 Dec 21	113.66000 -2.40	117.03	113.58	115.25	844,119
08 Dec 21	116.06000 -0.94	117.39	115.72	116.94	1,018,364
07 Dec 21	117.00000 +4.04	117.51	114.49	115.00	797,588
06 Dec 21	112.96000 +0.35	114.84	111.57	114.15	1,191,300
03 Dec 21	112.61000 -0.98	114.45	110.13	114.19	1,047,721
02 Dec 21	113.59000 +3.08	115.92	110.60	111.15	1,730,996
01 Dec 21	110.51000 -3.27	117.83	110.49	116.60	1,129,411
30 Nov 21	113.78000 -7.90	121.37	113.60	120.19	1,647,593
29 Nov 21	121.68000 +4.14	124.20	119.95	121.03	1,100,115
26 Nov 21	117.54000 -4.44	119.41	116.00	118.47	647,052
24 Nov 21	121.98000 +1.15	122.55	119.02	120.37	861,676
23 Nov 21	120.83000 +0.26	121.83	119.35	120.45	1,038,323
22 Nov 21	120.57000 -0.49	122.64	119.27	122.00	1,056,650
19 Nov 21	121.06000 +2.00	121.59	117.98	118.40	813,916
18 Nov 21	119.06000 +0.56	119.82	117.90	118.91	566,816
17 Nov 21	118.50000 -0.99	119.98	117.51	119.43	957,637
16 Nov 21	119.49000 +0.81	120.00	117.94	118.82	869,749
15 Nov 21	118.68000 +1.70	119.28	117.71	118.57	1,182,224
12 Nov 21	116.98000 +0.44	117.51	113.56	116.64	1,224,262
11 Nov 21	116.54000 +0.50	118.16	116.15	116.20	607,233
10 Nov 21	116.04000 -2.17	118.69	115.48	117.48	635,347
09 Nov 21	118.21000 -1.59	121.20	117.71	120.00	889,475
08 Nov 21	119.80000 +2.38	124.69	119.58	121.43	1,313,656
05 Nov 21	117.42000 +4.14	118.83	112.56	114.09	1,657,683
04 Nov 21	113.28000 -3.54	117.42	110.80	112.26	1,803,556
03 Nov 21	116.82000 -3.86	120.23	115.16	119.92	1,638,922
02 Nov 21	120.68000 -0.30	121.40	118.89	120.98	911,942
01 Nov 21	120.98000 -0.30	122.39	120.52	122.01	914,112
29 Oct 21	121.28000 -0.23	122.95	120.56	121.02	905,181
28 Oct 21	121.51000 +5.04	121.85	117.14	117.14	880,006
27 Oct 21	116.47000 -3.23	119.63	116.32	119.32	790,783
26 Oct 21	119.70000 -0.82	121.95	119.54	121.67	676,848
25 Oct 21	120.52000 +2.46	121.39	117.70	118.17	929,168
22 Oct 21	118.06000 +1.46	118.75	116.59	116.59	777,307
21 Oct 21	116.60000 +2.28	116.77	113.15	114.28	1,320,460
20 Oct 21	114.32000 +1.07	114.85	112.36	113.26	901,233
19 Oct 21	113.25000 +0.58	114.22	111.97	113.21	843,625
18 Oct 21	112.67000 +0.33	113.28	111.54	111.89	716,908
15 Oct 21	112.34000 -0.80	115.23	112.16	114.79	1,145,809
14 Oct 21	113.14000 +2.14	113.29	111.65	112.23	743,762
13 Oct 21	111.00000 -0.64	112.15	110.45	111.90	635,206
12 Oct 21	111.64000 +0.74	112.49	110.31	110.94	664,758
11 Oct 21	110.90000 -1.87	113.21	110.86	112.47	623,973
08 Oct 21	112.77000 -0.62	114.08	112.19	113.19	617,493
07 Oct 21	113.39000 +1.68	114.01	111.44	112.17	1,632,689
06 Oct 21	111.71000 -0.95	112.86	108.56	111.47	1,485,884
05 Oct 21	112.66000 -0.48	114.68	111.69	113.16	2,449,404
04 Oct 21	113.14000 -3.53	117.45	112.88	116.15	1,552,533
01 Oct 21	116.67000 +2.85	117.63	113.35	114.30	1,512,749
30 Sep 21	113.82000 -2.03	116.58	113.82	116.58	1,093,405
29 Sep 21	115.85000 +0.02	116.45	114.53	116.39	1,262,025
28 Sep 21	115.83000 -1.20	117.12	114.10	115.86	901,553
27 Sep 21	117.03000 -0.26	118.72	116.74	118.01	931,515
24 Sep 21	117.29000 -1.32	119.41	117.27	118.02	1,027,459
23 Sep 21	118.61000 +2.74	119.30	116.30	116.69	1,326,580
22 Sep 21	115.87000 +1.00	118.01	115.77	115.90	1,037,465
21 Sep 21	114.87000 -1.84	117.78	113.86	117.70	1,212,375
20 Sep 21	116.71000 -1.71	117.07	114.07	115.23	1,320,421
17 Sep 21	118.42000 +1.55	118.91	116.35	117.53	2,272,332
16 Sep 21	116.87000 -1.30	119.42	116.61	118.00	1,082,528
15 Sep 21	118.17000 +2.17	119.70	115.05	115.66	1,306,099
14 Sep 21	116.00000 +0.84	116.67	114.36	115.49	1,398,363
13 Sep 21	115.16000 -0.64	117.19	114.42	116.66	1,075,661
10 Sep 21	115.80000 +1.30	117.07	114.40	115.39	1,326,154
09 Sep 21	114.50000 -1.21	116.30	113.92	115.19	892,079
08 Sep 21	115.71000 +0.45	116.72	114.79	115.26	1,095,193
07 Sep 21	115.26000 -0.74	116.12	113.46	115.72	1,512,147
03 Sep 21	116.00000 +1.96	116.43	113.32	114.44	2,387,759
02 Sep 21	114.04000 +12.27	114.73	108.72	110.27	3,669,338
01 Sep 21	101.77000 -0.33	102.66	100.61	102.21	750,788
31 Aug 21	102.10000 -1.31	103.94	101.98	103.69	822,511
30 Aug 21	103.41000 +0.06	104.39	103.00	104.07	641,863
27 Aug 21	103.35000 +1.76	103.79	101.75	102.22	1,007,597
26 Aug 21	101.59000 -0.60	102.89	101.14	102.00	776,873
25 Aug 21	102.19000 +3.14	102.70	99.05	99.48	1,263,376
24 Aug 21	99.05000 +1.54	99.36	97.53	97.76	809,004
23 Aug 21	97.51000 +1.21	98.06	96.57	97.28	634,547
20 Aug 21	96.30000 +0.42	96.41	95.18	95.68	607,353
19 Aug 21	95.88000 -0.36	96.28	94.91	94.99	820,329
18 Aug 21	96.24000 +1.19	96.98	94.57	94.72	885,784
17 Aug 21	95.05000 -1.92	96.11	92.86	96.11	1,041,099
16 Aug 21	96.97000 -0.50	97.50	96.32	96.76	627,207
13 Aug 21	97.47000 -0.89	98.65	97.05	98.37	636,147
12 Aug 21	98.36000 +1.22	99.52	97.39	98.17	1,199,516
11 Aug 21	97.14000 +2.90	97.33	94.10	94.53	1,352,206
10 Aug 21	94.24000 +2.16	94.85	91.29	92.24	812,965
09 Aug 21	92.08000 -0.27	92.55	90.09	91.79	810,992
06 Aug 21	92.35000 -0.18	94.59	92.05	93.60	739,657
05 Aug 21	92.53000 +3.49	94.26	88.31	88.31	1,216,274
04 Aug 21	89.04000 -2.14	90.97	89.02	90.53	1,054,392
03 Aug 21	91.18000 +2.08	91.30	88.31	89.58	870,008
02 Aug 21	89.10000 -1.80	93.42	89.02	91.86	688,420
30 Jul 21	90.90000 -0.55	91.86	90.53	90.88	630,401
29 Jul 21	91.45000 +1.79	91.90	90.07	90.89	636,744
28 Jul 21	89.66000 +1.57	90.57	86.94	88.32	757,798
27 Jul 21	88.09000 -0.09	88.75	87.09	87.55	639,420
26 Jul 21	88.18000 -1.59	90.64	87.82	89.94	683,467
23 Jul 21	89.77000 +0.55	89.93	88.74	89.71	540,240
22 Jul 21	89.22000 -0.33	89.89	88.58	89.41	598,263
21 Jul 21	89.55000 +1.25	90.57	89.24	89.50	604,398
20 Jul 21	88.30000 +2.86	88.84	84.93	85.30	946,303
19 Jul 21	85.44000 -2.50	86.63	84.40	86.44	882,478
16 Jul 21	87.94000 -0.39	89.42	87.57	88.87	927,140
15 Jul 21	88.33000 -0.48	89.76	87.44	87.76	791,360
14 Jul 21	88.81000 -0.93	91.39	88.34	90.41	623,615
13 Jul 21	89.74000 -0.89	90.41	89.34	90.02	688,146
12 Jul 21	90.63000 +0.84	91.00	88.68	89.69	722,356
09 Jul 21	89.79000 +2.53	90.14	88.40	88.68	904,198
08 Jul 21	87.26000 -0.71	88.56	85.06	86.45	1,404,028
07 Jul 21	87.97000 -0.02	88.88	86.94	86.98	1,618,395
06 Jul 21	87.99000 -1.54	89.64	86.94	89.64	906,939
02 Jul 21	89.53000 -1.23	90.87	89.05	90.75	800,549
01 Jul 21	90.76000 +0.19	91.86	90.36	91.86	724,667
30 Jun 21	90.57000 -0.14	91.20	89.80	90.27	1,040,708
29 Jun 21	90.71000 -0.48	92.15	90.43	91.71	703,830
28 Jun 21	91.19000 -1.12	92.80	90.04	92.24	730,984
25 Jun 21	92.31000 +0.25	93.14	92.11	92.49	2,015,057
24 Jun 21	92.06000 +2.24	92.52	89.71	90.50	1,401,062
23 Jun 21	89.82000 +0.88	90.70	88.80	89.44	1,055,549
22 Jun 21	88.94000 +0.73	89.40	87.28	88.33	1,277,956
21 Jun 21	88.21000 +2.30	88.91	86.78	86.78	1,772,352
18 Jun 21	85.91000 -1.24	86.67	85.23	85.61	2,179,226
17 Jun 21	87.15000 -3.95	91.66	87.11	91.10	1,820,569
16 Jun 21	91.10000 -0.95	92.11	90.41	91.87	1,067,685
15 Jun 21	92.05000 +0.34	92.40	91.10	91.50	686,081
14 Jun 21	91.71000 -0.41	93.63	91.17	92.82	831,778
11 Jun 21	92.12000 +0.45	93.06	91.40	92.32	1,599,095
10 Jun 21	91.67000 -1.17	93.98	91.43	93.77	1,738,394
09 Jun 21	92.84000 -1.68	94.48	92.78	94.04	753,045
08 Jun 21	94.52000 +2.28	94.88	92.50	93.25	978,680
07 Jun 21	92.24000 -0.92	93.32	91.68	92.96	1,080,500
04 Jun 21	93.16000 -0.30	94.25	91.97	93.64	851,333
03 Jun 21	93.46000 -0.09	93.83	91.25	93.07	807,220
02 Jun 21	93.55000 -2.90	96.68	92.94	96.56	1,489,690
01 Jun 21	96.45000 +1.10	97.99	96.12	97.36	996,181
28 May 21	95.35000 -0.23	95.82	94.53	95.66	651,023
27 May 21	95.58000 +1.28	96.75	95.18	95.68	1,134,917
26 May 21	94.30000 +0.48	94.84	93.37	93.67	808,228
25 May 21	93.82000 +1.34	94.27	92.80	93.33	1,258,517
24 May 21	92.48000 -0.14	93.24	92.22	93.06	560,104
21 May 21	92.62000 +1.68	93.36	91.90	91.94	959,502
20 May 21	90.94000 -0.33	92.01	89.86	91.82	1,978,477
19 May 21	91.27000 -1.92	92.47	90.03	92.33	1,900,210
18 May 21	93.19000 -3.59	97.05	93.11	96.78	1,404,087
17 May 21	96.78000 -0.64	97.64	95.80	96.89	683,466
14 May 21	97.42000 +1.40	97.73	96.20	96.95	575,877
13 May 21	96.02000 +1.35	96.35	93.69	94.34	941,508
12 May 21	94.67000 -3.92	99.15	94.51	98.53	1,109,468
11 May 21	98.59000 -2.01	100.04	97.28	99.00	1,362,287
10 May 21	100.60000 +0.42	101.96	100.12	100.73	1,075,055
07 May 21	100.18000 +1.59	101.72	97.32	97.53	1,584,475
06 May 21	98.59000 +1.21	100.00	96.31	97.30	1,195,266
05 May 21	97.38000 -0.27	98.47	97.27	97.92	691,246
04 May 21	97.65000 +0.47	97.69	95.30	96.77	729,144
03 May 21	97.18000 +0.54	98.50	97.04	97.84	866,923
30 Apr 21	96.64000 -2.10	98.63	96.38	98.04	754,888
29 Apr 21	98.74000 +0.89	98.92	97.38	98.63	551,956
28 Apr 21	97.85000 -0.33	98.42	97.70	98.25	581,496
27 Apr 21	98.18000 +0.46	98.37	97.02	97.76	726,491
26 Apr 21	97.72000 +0.08	98.95	97.35	98.47	833,136
23 Apr 21	97.64000 +1.72	97.95	95.53	95.82	847,267
22 Apr 21	95.92000 +0.35	96.77	94.85	95.76	1,125,003
21 Apr 21	95.57000 +1.82	95.66	93.37	94.00	853,524
20 Apr 21	93.75000 -2.08	95.36	92.18	95.29	1,209,808
19 Apr 21	95.83000 +0.13	96.48	95.21	96.29	714,658
16 Apr 21	95.70000 +0.42	96.49	94.63	95.92	918,917
15 Apr 21	95.28000 +1.27	95.32	93.73	94.52	908,101
14 Apr 21	94.01000 -0.05	95.00	93.32	93.50	1,176,074
13 Apr 21	94.06000 +0.81	94.49	92.67	93.52	1,856,310
12 Apr 21	93.25000 -0.47	94.13	92.74	93.81	976,200
09 Apr 21	93.72000 +2.20	93.75	91.40	91.91	933,749
08 Apr 21	91.52000 +0.42	91.89	90.11	91.29	1,109,576
07 Apr 21	91.10000 -1.05	92.23	90.43	92.15	1,562,778
06 Apr 21	92.15000 +0.22	94.10	91.80	91.80	1,928,639
05 Apr 21	91.93000 +2.76	92.15	90.17	90.91	1,368,233
01 Apr 21	89.17000 +1.19	90.22	88.11	89.00	1,358,829
31 Mar 21	87.98000 +0.41	88.90	86.66	88.18	1,412,095
30 Mar 21	87.57000 +3.25	87.76	84.14	84.29	1,571,160
29 Mar 21	84.32000 -2.82	87.76	84.08	86.56	1,016,271
26 Mar 21	87.14000 +3.66	87.20	83.71	84.66	1,253,676
25 Mar 21	83.48000 +1.20	84.01	80.39	81.74	1,118,001
24 Mar 21	82.28000 -0.11	84.46	82.13	83.34	1,744,675
23 Mar 21	82.39000 -2.66	84.94	81.61	84.12	1,900,420
22 Mar 21	85.05000 -0.41	85.77	83.87	85.46	733,731
19 Mar 21	85.46000 -0.35	86.38	83.83	85.21	1,392,041
18 Mar 21	85.81000 -2.12	88.74	85.70	88.04	1,157,934
17 Mar 21	87.93000 +0.67	88.40	86.94	87.51	1,038,380
16 Mar 21	87.26000 -1.59	88.91	86.95	88.90	965,789
15 Mar 21	88.85000 +0.21	88.97	87.34	88.18	893,747
12 Mar 21	88.64000 +1.23	88.71	87.15	87.39	675,420
11 Mar 21	87.41000 +1.92	88.25	85.82	86.38	1,391,380
10 Mar 21	85.49000 +2.26	85.81	82.69	83.17	1,421,161
09 Mar 21	83.23000 -0.11	84.66	83.05	84.13	948,647
08 Mar 21	83.34000 +0.22	84.90	82.85	84.24	1,507,603
05 Mar 21	83.12000 +1.29	83.64	78.79	82.67	1,650,179
04 Mar 21	81.83000 -0.90	82.51	79.04	82.25	2,442,990
03 Mar 21	82.73000 -1.48	85.04	82.58	84.21	1,382,370
02 Mar 21	84.21000 -1.49	85.38	83.56	85.35	1,331,011
01 Mar 21	85.70000 +1.85	87.67	85.22	85.68	1,497,376
26 Feb 21	83.85000 -0.76	85.75	82.65	84.59	1,417,404
25 Feb 21	84.61000 +3.48	86.23	83.43	84.00	2,022,987
24 Feb 21	81.13000 +2.92	81.99	78.37	78.68	1,720,570
23 Feb 21	78.21000 +0.30	78.74	74.84	77.20	1,217,913
22 Feb 21	77.91000 +0.66	78.68	76.06	77.16	1,057,810
19 Feb 21	77.25000 +1.37	77.78	76.42	76.60	802,732
18 Feb 21	75.88000 -0.95	76.50	73.90	76.36	793,895
17 Feb 21	76.83000 -0.78	78.02	76.02	77.36	604,493
16 Feb 21	77.61000 -0.26	79.55	77.34	78.75	629,268
12 Feb 21	77.87000 +0.86	78.05	76.56	76.70	637,268
11 Feb 21	77.01000 +0.79	78.53	76.12	76.57	876,083
10 Feb 21	76.22000 -0.95	77.44	76.15	77.44	690,516
09 Feb 21	77.17000 +0.59	77.89	76.10	76.65	768,493
08 Feb 21	76.58000 +0.63	77.07	76.08	76.75	852,724
05 Feb 21	75.95000 +0.64	76.21	74.80	76.14	687,044
04 Feb 21	75.31000 +1.19	75.43	73.71	74.26	929,492
03 Feb 21	74.12000 -1.70	75.63	74.06	75.63	861,251
02 Feb 21	75.82000 +2.94	76.79	73.56	73.93	1,286,618
01 Feb 21	72.88000 +2.41	73.10	70.46	71.56	1,458,677
29 Jan 21	70.47000 -2.08	72.27	69.84	72.15	957,009
28 Jan 21	72.55000 +0.88	73.43	71.60	72.93	996,429
27 Jan 21	71.67000 -3.17	73.36	70.38	73.17	1,130,569
26 Jan 21	74.84000 -0.88	76.29	74.74	76.29	698,438
25 Jan 21	75.72000 -1.94	77.77	74.41	77.54	697,183
22 Jan 21	77.66000 -0.15	78.12	76.64	77.56	1,034,633
21 Jan 21	77.81000 -1.46	79.81	77.35	79.16	827,918
20 Jan 21	79.27000 +1.02	79.86	78.13	78.62	1,328,061
19 Jan 21	78.25000 +2.09	78.37	76.62	77.20	1,151,343
15 Jan 21	76.16000 -1.42	77.20	74.80	76.78	1,021,378
14 Jan 21	77.58000 +2.81	77.89	74.62	75.21	1,307,948
13 Jan 21	74.77000 -1.49	76.26	74.00	75.85	882,322
12 Jan 21	76.26000 +0.95	76.59	74.43	75.89	724,517
11 Jan 21	75.31000 -0.67	76.64	75.00	75.06	915,893
08 Jan 21	75.98000 -0.41	76.80	75.01	76.62	809,470
07 Jan 21	76.39000 +1.59	77.40	74.90	75.92	1,166,739
06 Jan 21	74.80000 +5.23	74.96	70.70	70.92	1,939,646
05 Jan 21	69.57000 +1.32	70.02	68.15	68.25	1,929,375
04 Jan 21	68.25000 -3.77	71.82	67.60	70.90	3,380,813
31 Dec 20	72.02000 +0.87	72.20	70.94	71.32	524,232
30 Dec 20	71.15000 +0.53	71.64	70.63	70.79	610,853
29 Dec 20	70.62000 -0.09	71.43	69.77	71.43	593,004
28 Dec 20	70.71000 -0.22	71.99	70.58	71.55	624,722
24 Dec 20	70.93000 +0.12	71.18	70.39	71.05	243,851
23 Dec 20	70.81000 +1.68	71.08	69.37	69.40	1,201,850
22 Dec 20	69.13000 +0.55	69.48	68.31	68.46	1,205,039
21 Dec 20	68.58000 +0.29	68.63	66.75	67.38	1,271,067
18 Dec 20	68.29000 -0.53	69.30	67.41	68.91	2,172,299
17 Dec 20	68.82000 +0.42	69.21	68.15	68.79	1,425,659
16 Dec 20	68.40000 -0.84	69.22	67.19	68.61	4,594,934
15 Dec 20	69.24000 +0.73	69.62	68.60	68.90	1,890,261
14 Dec 20	68.51000 -3.56	72.43	68.29	72.23	2,101,409
11 Dec 20	72.07000 -0.94	73.76	72.00	73.50	1,446,661
10 Dec 20	73.01000 -0.09	73.98	71.59	72.54	1,324,007
09 Dec 20	73.10000 +1.37	73.52	72.12	72.12	1,072,352
08 Dec 20	71.73000 +0.22	72.40	71.18	71.37	1,015,058
07 Dec 20	71.51000 +0.78	71.62	70.38	70.79	805,037
04 Dec 20	70.73000 +1.36	71.67	69.34	69.58	1,330,139
03 Dec 20	69.37000 +0.80	69.79	68.00	68.60	1,651,557
02 Dec 20	68.57000 -1.39	69.86	68.22	69.83	975,778
01 Dec 20	69.96000 +1.62	70.48	68.95	69.42	1,210,358
30 Nov 20	68.34000 -1.59	70.20	67.91	69.73	1,332,030
27 Nov 20	69.93000 +0.24	70.11	69.23	69.84	400,907
25 Nov 20	69.69000 -0.94	70.32	68.77	70.06	706,098
24 Nov 20	70.63000 +1.72	70.92	68.24	69.14	1,234,534
23 Nov 20	68.91000 +2.03	68.96	67.32	67.62	920,173
20 Nov 20	66.88000 -1.34	68.39	66.63	68.16	1,401,859
19 Nov 20	68.22000 +0.64	69.01	66.92	67.64	1,254,267
18 Nov 20	67.58000 +0.19	68.73	67.27	67.94	1,461,579
17 Nov 20	67.39000 -1.96	68.87	67.06	68.67	1,839,785
16 Nov 20	69.35000 +0.41	70.19	68.70	70.00	976,704
13 Nov 20	68.94000 +1.87	69.28	67.10	67.62	1,011,818
12 Nov 20	67.07000 -0.47	67.58	66.07	66.97	1,591,925
11 Nov 20	67.54000 +0.96	67.80	64.75	66.93	1,738,204
10 Nov 20	66.58000 +1.09	68.41	65.68	65.86	1,768,311
09 Nov 20	65.49000 +0.37	70.32	65.40	68.87	1,248,407
06 Nov 20	65.12000 +0.63	65.99	64.10	64.70	1,204,048
05 Nov 20	64.49000 +1.03	66.26	64.45	65.07	1,475,623
04 Nov 20	63.46000 -3.86	66.30	61.74	65.97	3,029,975
03 Nov 20	67.32000 +0.87	68.27	65.97	66.95	2,117,833
02 Nov 20	66.45000 +4.02	66.94	62.78	63.65	2,849,642
30 Oct 20	62.43000 -0.23	63.37	60.94	61.90	1,272,611
29 Oct 20	62.66000 +1.78	64.25	59.60	59.87	1,832,516
28 Oct 20	60.88000 +0.11	61.31	58.93	59.31	2,227,280
27 Oct 20	60.77000 -0.37	61.98	60.31	61.63	916,867
26 Oct 20	61.14000 -1.13	61.51	60.35	61.36	1,415,723
23 Oct 20	62.27000 +1.15	62.47	61.10	61.60	1,072,246
22 Oct 20	61.12000 -0.45	62.28	60.96	61.70	1,146,914
21 Oct 20	61.57000 -1.47	63.57	61.45	62.26	1,651,835
20 Oct 20	63.04000 +1.15	64.14	61.85	62.04	889,385
19 Oct 20	61.89000 -0.09	63.89	61.17	62.35	1,364,371
16 Oct 20	61.98000 -0.07	62.53	61.72	62.10	1,922,254
15 Oct 20	62.05000 +1.23	62.40	59.75	59.84	1,197,038
14 Oct 20	60.82000 +0.45	61.34	59.67	60.68	1,554,256
13 Oct 20	60.37000 -0.97	60.97	60.23	60.74	813,836
12 Oct 20	61.34000 +2.11	61.68	59.77	60.00	1,679,668
09 Oct 20	59.23000 +0.23	59.36	58.18	59.20	1,244,674
08 Oct 20	59.00000 +0.64	59.25	57.81	58.56	1,217,882
07 Oct 20	58.36000 +1.62	58.89	57.30	57.33	959,225
06 Oct 20	56.74000 -0.16	57.79	56.24	57.08	1,535,678
05 Oct 20	56.90000 +1.70	57.66	55.55	55.55	1,727,515
02 Oct 20	55.20000 +1.64	55.83	52.65	52.73	1,516,116
01 Oct 20	53.56000 +0.70	53.97	52.61	53.42	1,831,331
30 Sep 20	52.86000 +0.12	54.12	52.39	52.70	1,739,835
29 Sep 20	52.74000 -0.15	53.32	52.45	52.61	924,403
28 Sep 20	52.89000 +1.18	53.10	51.92	52.49	944,579
25 Sep 20	51.71000 +0.29	51.97	50.59	51.01	707,956
24 Sep 20	51.42000 +0.13	52.01	50.08	51.03	983,979
23 Sep 20	51.29000 +1.21	52.66	50.55	51.14	1,756,747
22 Sep 20	50.08000 +0.86	50.39	49.13	49.17	1,206,356
21 Sep 20	49.22000 -2.68	50.85	48.53	50.85	1,791,230
18 Sep 20	51.90000 -0.68	53.10	51.65	52.43	1,902,067
17 Sep 20	52.58000 +0.05	53.36	51.37	51.81	1,173,303
16 Sep 20	52.53000 +0.54	52.99	51.98	52.35	1,098,906
15 Sep 20	51.99000 -0.27	52.46	51.53	52.35	1,016,189
14 Sep 20	52.26000 +0.70	52.37	51.13	52.08	1,039,196
11 Sep 20	51.56000 +0.40	52.35	51.28	51.58	804,527
10 Sep 20	51.16000 -1.07	52.51	50.85	52.49	833,318
09 Sep 20	52.23000 +0.87	52.94	51.76	52.03	980,037
08 Sep 20	51.36000 -0.62	52.06	50.53	51.27	1,122,443
04 Sep 20	51.98000 +0.48	52.84	51.35	52.21	1,042,757
03 Sep 20	51.50000 -1.84	53.36	51.04	53.24	1,319,357
02 Sep 20	53.34000 +0.77	53.61	52.10	52.68	1,092,996
01 Sep 20	52.57000 +1.32	52.87	50.77	51.19	1,197,042
31 Aug 20	51.25000 -0.14	51.79	50.48	51.08	907,479
28 Aug 20	51.39000 +0.39	51.41	50.76	51.16	588,649
27 Aug 20	51.00000 -0.43	51.81	50.94	51.38	984,936
26 Aug 20	51.43000 +0.29	51.70	50.59	51.14	787,334
25 Aug 20	51.14000 +0.24	51.45	50.48	51.24	836,201
24 Aug 20	50.90000 +1.32	50.96	49.91	49.97	985,715
21 Aug 20	49.58000 -0.19	50.25	49.46	49.68	879,831
20 Aug 20	49.77000 -0.08	50.30	48.92	49.27	989,362
19 Aug 20	49.85000 -0.49	50.56	49.69	50.27	1,188,587
18 Aug 20	50.34000 -0.45	50.94	49.44	50.73	1,491,806
17 Aug 20	50.79000 +1.34	51.14	49.70	49.78	2,138,648
14 Aug 20	49.45000 +0.18	49.62	48.87	48.96	1,002,229
13 Aug 20	49.27000 -0.21	50.10	48.92	49.04	1,216,784
12 Aug 20	49.48000 -0.38	50.93	48.82	50.50	1,824,038
11 Aug 20	49.86000 +1.66	50.44	48.86	48.91	2,529,090
10 Aug 20	48.20000 +1.84	48.27	46.35	46.37	1,375,039
07 Aug 20	46.36000 +0.93	46.38	44.89	45.65	1,656,092
06 Aug 20	45.43000 +2.65	47.63	43.40	44.00	2,778,660
05 Aug 20	42.78000 +1.25	42.98	41.76	41.83	1,277,364
04 Aug 20	41.53000 +0.33	41.74	41.10	41.11	826,021
03 Aug 20	41.20000 +1.23	41.48	40.14	40.29	804,332
31 Jul 20	39.97000 -0.15	40.32	39.20	39.97	884,260
30 Jul 20	40.12000 -1.03	40.60	39.92	40.59	640,203
29 Jul 20	41.15000 +1.18	41.25	40.11	40.16	870,926
28 Jul 20	39.97000 -1.11	41.11	39.95	41.04	1,005,998
27 Jul 20	41.08000 +0.40	41.15	40.07	40.56	729,578
24 Jul 20	40.68000 -0.44	41.34	40.54	41.34	607,195
23 Jul 20	41.12000 +0.20	41.61	40.76	40.79	815,293
22 Jul 20	40.92000 +0.28	41.10	40.35	40.35	611,322
21 Jul 20	40.64000 +0.50	41.05	40.48	40.52	744,961
20 Jul 20	40.14000 -0.40	40.76	40.12	40.20	1,477,055
17 Jul 20	40.54000 +0.51	41.02	40.20	40.20	1,009,485
16 Jul 20	40.03000 +0.01	40.57	39.50	40.07	768,874
15 Jul 20	40.02000 +1.69	40.29	38.73	38.91	1,318,398
14 Jul 20	38.33000 +1.02	38.37	37.04	37.17	731,451
13 Jul 20	37.31000 +0.51	38.15	36.84	37.13	889,533
10 Jul 20	36.80000 +0.64	36.92	35.98	35.98	769,485
09 Jul 20	36.16000 -1.19	37.50	35.89	37.21	1,241,120
08 Jul 20	37.35000 -1.14	38.60	36.62	38.37	1,295,783
07 Jul 20	38.49000 -0.51	39.11	38.29	38.69	1,930,530
06 Jul 20	39.00000 +0.13	39.47	38.77	39.16	1,025,021
02 Jul 20	38.87000 +0.53	39.72	38.79	39.20	1,032,130
01 Jul 20	38.34000 -0.89	39.57	38.29	39.38	950,270
30 Jun 20	39.23000 +0.11	39.34	38.75	38.99	1,176,811
29 Jun 20	39.12000 +0.48	39.36	38.81	39.05	872,858
26 Jun 20	38.64000 -0.31	38.83	38.03	38.71	1,705,978
25 Jun 20	38.95000 +0.99	38.98	37.43	37.66	1,137,025
24 Jun 20	37.96000 -1.55	39.17	37.96	38.98	1,017,451
23 Jun 20	39.51000 +0.28	40.83	39.46	40.00	1,410,702
22 Jun 20	39.23000 +0.52	39.33	37.85	38.31	1,506,630
19 Jun 20	38.71000 +0.35	39.28	38.25	39.11	2,001,559
18 Jun 20	38.36000 -0.56	38.99	38.29	38.50	765,594
17 Jun 20	38.92000 +0.16	39.68	38.74	39.07	1,575,126
16 Jun 20	38.76000 +0.70	40.50	38.50	39.96	1,539,393
15 Jun 20	38.06000 +1.01	38.35	35.36	35.73	1,487,863
12 Jun 20	37.05000 +0.26	38.43	35.98	38.31	1,332,889
11 Jun 20	36.79000 -2.88	38.63	36.73	38.28	1,417,948
10 Jun 20	39.67000 -1.86	41.49	39.62	41.49	1,714,793
09 Jun 20	41.53000 -1.78	42.45	41.47	42.40	962,306
08 Jun 20	43.31000 +0.92	43.51	42.69	42.77	1,286,235
05 Jun 20	42.39000 +1.37	42.99	41.99	41.99	1,957,626
04 Jun 20	41.02000 +0.63	41.02	39.74	40.09	1,587,790
03 Jun 20	40.39000 +0.79	40.84	39.92	40.00	1,881,220
02 Jun 20	39.60000 +1.67	39.72	38.30	38.36	2,925,673
01 Jun 20	37.93000 +1.00	38.12	36.77	36.98	2,369,079
29 May 20	36.93000 +0.32	37.13	35.88	36.16	1,344,010
28 May 20	36.61000 -0.67	37.99	36.54	37.95	1,146,625
27 May 20	37.28000 +1.00	37.69	36.51	37.17	1,684,157
26 May 20	36.28000 +2.03	36.48	35.25	35.39	1,142,642
22 May 20	34.25000 +0.40	34.28	33.82	33.82	1,034,099
21 May 20	33.85000 +0.31	34.06	33.32	33.50	1,399,975
20 May 20	33.54000 +0.54	33.97	33.31	33.62	1,324,000
19 May 20	33.00000 -0.39	33.81	32.63	33.17	1,195,662
18 May 20	33.39000 +2.05	33.67	32.41	32.74	1,341,181
15 May 20	31.34000 +0.43	31.56	30.32	30.57	1,192,267
14 May 20	30.91000 +0.58	30.96	28.71	29.70	1,642,499
13 May 20	30.33000 -1.58	31.83	29.92	31.56	2,306,615
12 May 20	31.91000 -1.06	33.51	31.83	33.09	1,361,696
11 May 20	32.97000 -1.39	34.13	32.96	33.99	1,533,364
08 May 20	34.36000 +1.15	34.50	33.63	33.66	1,381,336
07 May 20	33.21000 -0.70	35.78	33.03	34.39	2,025,516
06 May 20	33.91000 -1.06	35.36	33.87	35.08	1,049,554
05 May 20	34.97000 +0.24	35.78	34.90	35.23	1,096,698
04 May 20	34.73000 -0.24	34.75	33.85	34.50	969,445
01 May 20	34.97000 -1.39	36.07	34.54	35.73	953,887
30 Apr 20	36.36000 -0.17	36.53	35.60	36.11	2,081,615
29 Apr 20	36.53000 -0.59	38.15	36.44	38.00	1,839,581
28 Apr 20	37.12000 +2.16	37.20	35.87	35.94	1,813,442
27 Apr 20	34.96000 +0.98	35.14	33.85	34.06	1,780,055
24 Apr 20	33.98000 +0.61	34.12	33.34	33.68	1,269,262
23 Apr 20	33.37000 +0.28	34.23	33.24	33.53	1,401,244
22 Apr 20	33.09000 +0.65	33.41	32.60	33.29	748,339
21 Apr 20	32.44000 -1.20	34.01	32.41	33.45	1,583,085
20 Apr 20	33.64000 -1.27	34.69	33.40	34.00	1,831,712
17 Apr 20	34.91000 +2.26	34.97	33.34	33.40	2,188,364
16 Apr 20	32.65000 +0.10	32.80	31.65	32.53	1,727,274
15 Apr 20	32.55000 -1.15	33.04	32.12	32.56	1,407,618
14 Apr 20	33.70000 +1.38	34.14	32.69	33.18	1,485,494
13 Apr 20	32.32000 -1.23	33.45	32.08	33.43	1,290,301
09 Apr 20	33.55000 -0.25	34.97	32.74	34.18	2,087,947
08 Apr 20	33.80000 +1.22	34.17	32.66	33.05	1,100,301
07 Apr 20	32.58000 -0.55	34.32	32.49	34.01	1,373,791
06 Apr 20	33.13000 +2.57	33.31	31.68	31.68	1,177,534
03 Apr 20	30.56000 -0.26	31.00	29.86	30.86	1,428,112
02 Apr 20	30.82000 +0.03	32.21	30.31	30.76	1,893,701
01 Apr 20	30.79000 -0.94	30.97	29.52	30.28	1,676,644
31 Mar 20	31.73000 +1.22	32.26	30.03	30.43	1,867,078
30 Mar 20	30.51000 +0.67	30.89	28.73	29.86	1,214,916
27 Mar 20	29.84000 -1.65	30.51	29.16	30.17	1,906,725
26 Mar 20	31.49000 +1.08	32.33	30.41	30.85	1,978,158
25 Mar 20	30.41000 +2.81	31.37	27.33	27.61	2,697,648
24 Mar 20	27.60000 +3.80	27.80	24.77	24.80	1,803,417
23 Mar 20	23.80000 -1.33	25.92	23.77	25.08	2,913,054
20 Mar 20	25.13000 -1.85	27.57	25.04	27.42	2,707,968
19 Mar 20	26.98000 -0.18	29.14	26.41	27.04	1,952,801
18 Mar 20	27.16000 -2.70	28.61	26.30	27.98	2,773,790
17 Mar 20	29.86000 +0.71	31.19	29.00	29.65	2,810,588
16 Mar 20	29.15000 -3.30	30.90	28.56	29.12	2,383,600
13 Mar 20	32.45000 +2.84	32.45	29.87	31.08	2,854,256
12 Mar 20	29.61000 -2.93	31.16	28.95	30.44	3,349,419
11 Mar 20	32.54000 -1.60	33.26	31.79	33.06	2,506,264
10 Mar 20	34.14000 +0.92	34.29	32.22	34.12	2,691,547
09 Mar 20	33.22000 -5.02	35.41	33.16	35.29	2,935,217
06 Mar 20	38.24000 -0.88	38.58	37.53	37.82	3,797,272
05 Mar 20	39.12000 -1.12	39.77	38.91	39.38	2,181,176
04 Mar 20	40.24000 +1.68	40.29	38.98	39.14	2,348,991
03 Mar 20	38.56000 -0.27	39.87	38.02	38.91	2,239,029
02 Mar 20	38.83000 +0.70	39.04	37.10	37.73	3,123,367
28 Feb 20	38.13000 -1.29	39.42	37.40	38.59	3,661,136
27 Feb 20	39.42000 +2.34	40.09	37.65	38.33	4,043,936
26 Feb 20	37.08000 -0.88	38.50	36.88	38.18	1,915,499
25 Feb 20	37.96000 -1.47	39.58	37.94	39.58	1,754,652
24 Feb 20	39.43000 -0.59	39.76	38.24	39.03	2,300,405
21 Feb 20	40.02000 +0.60	40.09	39.06	39.13	1,075,336
20 Feb 20	39.42000 -0.08	39.73	39.21	39.44	1,218,896
19 Feb 20	39.50000 -0.65	40.28	39.40	40.27	986,195
18 Feb 20	40.15000 -0.35	40.65	39.83	40.26	1,231,468
14 Feb 20	40.50000 -0.30	40.90	40.19	40.88	1,088,982
13 Feb 20	40.80000 +0.03	40.89	40.39	40.49	1,122,535
12 Feb 20	40.77000 +0.59	41.13	40.12	40.39	1,549,487
11 Feb 20	40.18000 +0.82	40.44	39.51	39.65	866,677
10 Feb 20	39.36000 +0.47	39.44	38.69	38.75	953,830
07 Feb 20	38.89000 -0.22	39.23	38.35	38.84	1,063,771
06 Feb 20	39.11000 -1.25	40.48	39.08	40.48	1,335,229
05 Feb 20	40.36000 +0.95	40.58	39.79	40.01	1,060,263
04 Feb 20	39.41000 -0.06	40.30	39.40	40.10	789,163
03 Feb 20	39.47000 +0.32	39.89	39.18	39.39	1,429,683
31 Jan 20	39.15000 -0.79	39.95	38.99	39.61	1,156,688
30 Jan 20	39.94000 -0.23	40.04	39.39	39.75	991,391
29 Jan 20	40.17000 +0.02	40.44	40.07	40.17	1,065,594
28 Jan 20	40.15000 +0.61	40.23	39.25	39.68	1,058,261
27 Jan 20	39.54000 -0.83	39.96	39.35	39.58	799,615
24 Jan 20	40.37000 -0.74	41.21	40.19	41.12	583,609
23 Jan 20	41.11000 +0.02	41.25	40.36	40.88	716,635
22 Jan 20	41.09000 -0.13	41.56	40.99	41.47	757,249
21 Jan 20	41.22000 -0.04	41.41	40.67	41.06	1,523,533
17 Jan 20	41.26000 +0.33	41.40	41.01	41.09	881,595
16 Jan 20	40.93000 +0.69	40.95	40.54	40.54	712,096
15 Jan 20	40.24000 -0.36	40.62	39.94	40.20	1,752,195
14 Jan 20	40.60000 -0.44	41.07	40.49	41.00	1,070,822
13 Jan 20	41.04000 -0.03	41.28	40.50	41.10	759,701
10 Jan 20	41.07000 -0.25	41.52	40.86	41.20	912,691
09 Jan 20	41.32000 +0.72	41.33	40.35	40.72	1,257,664
08 Jan 20	40.60000 -0.08	40.79	40.35	40.67	970,035
07 Jan 20	40.68000 -0.19	41.22	40.30	41.07	1,731,574
06 Jan 20	40.87000 +0.01	40.90	40.38	40.57	1,631,035
03 Jan 20	40.86000 -0.23	40.95	40.52	40.58	1,506,838
02 Jan 20	41.09000 +0.38	41.19	40.52	41.07	1,030,722
31 Dec 19	40.71000 -0.17	40.96	40.64	40.81	1,034,265
30 Dec 19	40.88000 +0.06	41.10	40.72	40.73	556,734
27 Dec 19	40.82000 -0.42	41.28	40.70	41.27	995,205
26 Dec 19	41.24000 +0.21	41.28	40.92	41.20	1,252,753
24 Dec 19	41.03000 -0.24	41.69	41.02	41.59	632,863
23 Dec 19	41.27000 +0.00	41.50	40.82	41.38	1,013,519
20 Dec 19	41.27000 +0.47	41.43	40.52	40.90	3,975,060
19 Dec 19	40.80000 +0.09	40.86	40.43	40.65	1,528,160
18 Dec 19	40.71000 -0.55	41.36	40.69	41.29	688,858
17 Dec 19	41.26000 +0.59	41.29	40.55	40.63	1,295,137
16 Dec 19	40.67000 -0.39	41.54	40.65	41.36	1,256,848
13 Dec 19	41.06000 -0.49	41.70	40.89	41.63	1,614,342
12 Dec 19	41.55000 +1.37	41.60	40.46	40.73	2,010,708
11 Dec 19	40.18000 +0.27	40.32	39.91	40.04	765,259
10 Dec 19	39.91000 -0.58	40.59	39.39	40.59	1,941,495
09 Dec 19	40.49000 -0.01	40.76	40.37	40.46	1,222,342
06 Dec 19	40.50000 +0.08	40.95	40.31	40.79	1,479,459
05 Dec 19	40.42000 +0.18	40.88	40.35	40.56	1,144,036
04 Dec 19	40.24000 -0.40	41.20	40.04	40.85	1,380,085
03 Dec 19	40.64000 -0.72	41.00	40.16	40.76	892,338
02 Dec 19	41.36000 -0.28	41.88	41.28	41.65	1,595,572
29 Nov 19	41.64000 -0.43	42.05	41.45	42.05	376,600
27 Nov 19	42.07000 +0.40	42.16	41.67	41.75	678,729
26 Nov 19	41.67000 -0.48	42.25	41.53	42.20	1,021,670
25 Nov 19	42.15000 +0.28	42.42	41.65	41.92	1,097,713
22 Nov 19	41.87000 +0.14	42.06	41.70	41.95	797,828
21 Nov 19	41.73000 -0.53	42.45	41.57	42.41	1,128,875
20 Nov 19	42.26000 +0.26	42.43	41.67	41.67	2,443,792
19 Nov 19	42.00000 -0.06	42.27	41.72	42.18	822,207
18 Nov 19	42.06000 -0.36	42.25	41.38	42.22	773,777
15 Nov 19	42.42000 +0.42	42.71	42.25	42.34	1,151,571
14 Nov 19	42.00000 -0.17	42.26	41.82	42.07	850,905
13 Nov 19	42.17000 -0.48	42.39	41.99	42.34	963,139
12 Nov 19	42.65000 -0.19	42.91	42.45	42.77	935,847
11 Nov 19	42.84000 -0.09	43.05	42.50	42.57	611,905
08 Nov 19	42.93000 -0.21	43.08	42.67	43.01	769,373
07 Nov 19	43.14000 -0.19	44.03	42.95	43.74	1,607,899
06 Nov 19	43.33000 -0.42	43.87	43.14	43.77	1,717,292
05 Nov 19	43.75000 +0.01	44.09	43.48	44.00	1,509,867
04 Nov 19	43.74000 +0.66	43.92	43.31	43.45	2,609,527
01 Nov 19	43.08000 +1.03	43.17	41.78	42.00	3,109,061
31 Oct 19	42.05000 +0.07	42.94	41.44	42.42	2,310,135
30 Oct 19	41.98000 +0.13	42.29	41.52	41.94	1,754,051
29 Oct 19	41.85000 -0.23	42.62	41.70	41.78	2,368,339
28 Oct 19	42.08000 +0.64	42.20	41.70	41.70	1,947,828
25 Oct 19	41.44000 +0.24	41.54	40.95	41.20	1,147,976
24 Oct 19	41.20000 -0.05	41.32	40.66	41.10	781,606
23 Oct 19	41.25000 +0.39	41.47	40.60	40.90	1,036,632
22 Oct 19	40.86000 +0.32	41.08	39.96	40.43	1,028,344
21 Oct 19	40.54000 +0.32	41.00	40.30	40.48	999,205
18 Oct 19	40.22000 +0.92	40.33	39.21	39.45	2,185,160
17 Oct 19	39.30000 +0.16	39.52	39.12	39.37	1,133,788
16 Oct 19	39.14000 -0.14	39.50	38.95	38.98	1,502,629
15 Oct 19	39.28000 +0.45	39.33	38.79	38.95	903,200
14 Oct 19	38.83000 +0.01	38.94	38.36	38.71	619,584
11 Oct 19	38.82000 +0.98	39.55	38.47	38.47	1,799,212
10 Oct 19	37.84000 +0.56	38.39	37.12	37.41	697,104
09 Oct 19	37.28000 +0.21	37.65	37.06	37.43	904,234
08 Oct 19	37.07000 -0.26	37.66	36.56	36.90	2,584,805
07 Oct 19	37.33000 +0.23	37.62	36.78	36.94	1,449,768
04 Oct 19	37.10000 +0.51	37.16	36.54	36.58	664,081
03 Oct 19	36.59000 +0.19	36.61	35.56	36.14	1,033,614
02 Oct 19	36.40000 -0.15	36.60	35.86	36.18	1,315,298
01 Oct 19	36.55000 -1.25	38.18	36.50	38.03	1,254,676
30 Sep 19	37.80000 +0.03	38.00	37.30	37.63	1,249,293
27 Sep 19	37.77000 +0.15	38.36	37.48	38.00	2,470,679
26 Sep 19	37.62000 -0.13	37.72	37.22	37.71	1,599,656
25 Sep 19	37.75000 +0.22	38.00	37.26	37.43	1,192,046
24 Sep 19	37.53000 -0.59	38.22	37.28	38.04	940,063
23 Sep 19	38.12000 +0.53	38.32	37.35	37.50	977,918
20 Sep 19	37.59000 -0.29	38.09	37.26	37.94	1,377,848
19 Sep 19	37.88000 -0.52	38.48	37.77	38.40	675,870
18 Sep 19	38.40000 +0.18	38.44	37.65	38.08	999,996
17 Sep 19	38.22000 -0.70	38.60	38.01	38.43	748,649
16 Sep 19	38.92000 +0.81	39.00	38.08	38.22	1,238,656
13 Sep 19	38.11000 +0.08	38.81	37.98	38.16	1,522,507
12 Sep 19	38.03000 -0.08	38.16	37.31	38.00	1,510,288
11 Sep 19	38.11000 -0.16	38.60	37.13	38.27	2,696,898
10 Sep 19	38.27000 +2.80	38.27	36.41	36.43	2,330,833
09 Sep 19	35.47000 +1.25	35.60	34.39	34.50	1,343,661
06 Sep 19	34.22000 -0.13	34.56	34.16	34.42	696,401
05 Sep 19	34.35000 +0.73	34.86	33.87	34.04	961,601
04 Sep 19	33.62000 +0.73	33.83	33.05	33.29	1,180,063
03 Sep 19	32.89000 -1.01	33.47	32.74	33.47	873,611
30 Aug 19	33.90000 +0.37	34.14	33.78	33.80	1,189,274
29 Aug 19	33.53000 +0.56	33.76	33.20	33.31	1,103,951
28 Aug 19	32.97000 +0.31	33.05	32.21	32.55	886,799
27 Aug 19	32.66000 -0.55	33.51	32.50	33.41	1,100,691
26 Aug 19	33.21000 -0.20	33.87	32.96	33.75	1,534,570
23 Aug 19	33.41000 -0.07	33.98	32.94	33.39	2,167,684
22 Aug 19	33.48000 +0.05	33.82	33.24	33.44	1,051,811
21 Aug 19	33.43000 +0.16	33.85	33.34	33.63	1,137,848
20 Aug 19	33.27000 -0.28	33.41	33.02	33.41	755,643
19 Aug 19	33.55000 +0.38	33.90	33.42	33.66	1,078,039
16 Aug 19	33.17000 +0.71	33.30	32.73	32.90	1,281,799
15 Aug 19	32.46000 +0.05	32.62	32.11	32.58	1,372,188
14 Aug 19	32.41000 -1.24	33.12	32.15	33.00	1,024,199
13 Aug 19	33.65000 +0.39	34.39	33.03	33.18	1,670,257
12 Aug 19	33.26000 -1.05	34.08	33.19	34.04	2,399,037
09 Aug 19	34.31000 +0.65	34.75	33.57	33.76	2,068,683
08 Aug 19	33.66000 +0.79	33.73	32.92	33.02	1,641,467
07 Aug 19	32.87000 -0.20	32.97	32.14	32.58	1,318,682
06 Aug 19	33.07000 +0.41	33.46	32.31	32.86	1,749,980
05 Aug 19	32.66000 -0.85	33.09	32.41	32.88	2,205,731
02 Aug 19	33.51000 -2.00	35.18	33.23	35.18	3,916,432
01 Aug 19	35.51000 -1.91	36.66	34.44	36.66	3,803,598
31 Jul 19	37.42000 -0.60	38.25	37.33	38.00	1,876,194
30 Jul 19	38.02000 +0.11	38.12	37.27	37.63	1,605,353
29 Jul 19	37.91000 +0.11	37.98	37.62	37.82	715,588
26 Jul 19	37.80000 +0.16	37.97	37.37	37.64	913,415
25 Jul 19	37.64000 -0.67	38.50	37.54	38.40	756,797
24 Jul 19	38.31000 +0.60	38.35	37.55	37.59	780,230
23 Jul 19	37.71000 +0.34	37.77	37.29	37.55	1,252,284
22 Jul 19	37.37000 -0.47	38.04	37.28	37.90	662,885
19 Jul 19	37.84000 -0.10	38.27	37.82	38.10	508,832
18 Jul 19	37.94000 +0.03	38.14	37.72	37.91	863,860
17 Jul 19	37.91000 -0.17	38.19	37.80	38.02	1,166,199
16 Jul 19	38.08000 +0.15	38.36	37.84	37.98	1,020,099
15 Jul 19	37.93000 -0.25	38.36	37.81	38.22	467,159
12 Jul 19	38.18000 +0.75	38.33	37.59	37.59	843,925
11 Jul 19	37.43000 -0.14	37.66	37.03	37.66	1,050,247
10 Jul 19	37.57000 -0.60	38.33	37.51	38.25	799,182
09 Jul 19	38.17000 -0.16	38.27	37.90	38.05	749,877
08 Jul 19	38.33000 -0.25	38.73	38.16	38.42	745,199
05 Jul 19	38.58000 -0.31	38.70	38.24	38.60	680,579
03 Jul 19	38.89000 +0.04	38.95	38.62	38.95	394,165
02 Jul 19	38.85000 -0.23	39.24	38.66	38.97	1,000,991
01 Jul 19	39.08000 +0.89	39.08	38.46	38.76	2,077,816
28 Jun 19	38.19000 +0.20	38.36	37.90	38.06	2,099,348
27 Jun 19	37.99000 +0.26	38.11	37.54	37.80	1,889,596
26 Jun 19	37.73000 -0.27	38.21	37.64	38.14	1,306,009
25 Jun 19	38.00000 -0.20	38.40	37.92	38.30	998,189
24 Jun 19	38.20000 -0.46	38.86	38.07	38.73	887,119
21 Jun 19	38.66000 -0.60	39.24	38.61	39.24	1,454,468
20 Jun 19	39.26000 +0.52	39.60	39.01	39.19	1,282,193
19 Jun 19	38.74000 +0.32	38.87	38.36	38.56	1,168,857
18 Jun 19	38.42000 +0.90	38.59	37.68	37.68	1,224,220
17 Jun 19	37.52000 -0.26	37.97	37.45	37.97	911,404
14 Jun 19	37.78000 -0.17	37.91	37.42	37.88	1,137,566
13 Jun 19	37.95000 +0.67	38.05	37.48	37.51	1,369,589
12 Jun 19	37.28000 +0.04	37.37	36.88	37.08	1,194,624
11 Jun 19	37.24000 +0.05	37.50	37.06	37.49	1,395,077
10 Jun 19	37.19000 -0.11	37.65	37.14	37.51	1,485,020
07 Jun 19	37.30000 +0.41	37.45	36.92	37.00	1,069,611
06 Jun 19	36.89000 -0.46	37.46	36.76	37.30	1,139,552
05 Jun 19	37.35000 +0.22	37.48	36.76	37.37	1,873,014
04 Jun 19	37.13000 +1.73	37.15	35.77	35.77	3,078,287
03 Jun 19	35.40000 +0.64	35.48	34.73	34.89	1,737,654
31 May 19	34.76000 -0.61	34.98	34.65	34.91	971,941
30 May 19	35.37000 +0.14	35.85	35.16	35.19	1,150,046
29 May 19	35.23000 +0.13	35.33	34.74	34.87	1,211,570
28 May 19	35.10000 -0.04	35.52	35.05	35.30	1,079,271
24 May 19	35.14000 +0.29	35.31	34.93	35.04	1,194,473
23 May 19	34.85000 +0.01	34.91	34.28	34.44	2,023,556
22 May 19	34.84000 -0.48	35.31	34.82	35.12	780,582
21 May 19	35.32000 +0.59	35.55	35.03	35.12	1,133,616
20 May 19	34.73000 -0.36	35.11	34.59	34.92	1,723,198
17 May 19	35.09000 -0.71	35.64	34.97	35.46	2,141,479
16 May 19	35.80000 +0.13	36.11	35.64	35.75	2,191,566
15 May 19	35.67000 -0.05	35.79	35.07	35.36	2,268,112
14 May 19	35.72000 +0.32	36.05	35.48	35.48	1,161,865
13 May 19	35.40000 -2.05	36.74	35.18	36.66	2,321,817
10 May 19	37.45000 -0.06	37.61	36.80	37.29	925,661
09 May 19	37.51000 -0.29	37.77	37.24	37.57	1,574,632
08 May 19	37.80000 -0.17	38.15	37.56	37.89	2,104,204
07 May 19	37.97000 -0.75	38.41	37.57	38.27	1,527,532
06 May 19	38.72000 -0.06	38.83	38.05	38.10	1,392,170
03 May 19	38.78000 -0.97	40.07	38.22	39.97	1,923,511
02 May 19	39.75000 -0.66	40.81	39.18	40.50	1,718,079
01 May 19	40.41000 -0.19	41.00	40.38	40.83	1,045,791
30 Apr 19	40.60000 +0.07	40.78	40.22	40.60	1,118,278
29 Apr 19	40.53000 -0.03	40.74	40.35	40.65	553,597
26 Apr 19	40.56000 +0.40	40.61	39.97	40.27	776,205
25 Apr 19	40.16000 -0.32	40.50	39.78	40.50	1,130,240
24 Apr 19	40.48000 -0.03	40.73	40.38	40.47	1,247,033
23 Apr 19	40.51000 +0.69	40.53	39.75	39.81	1,058,880
22 Apr 19	39.82000 -0.19	40.10	39.67	39.88	918,929
18 Apr 19	40.01000 -0.08	40.38	39.88	40.06	1,241,777
17 Apr 19	40.09000 -0.06	40.45	40.06	40.42	1,412,776
16 Apr 19	40.15000 -0.09	40.29	39.98	40.05	1,511,515
15 Apr 19	40.24000 -0.15	40.43	39.55	39.96	1,158,266
12 Apr 19	40.39000 +0.70	40.47	39.86	39.90	977,674
11 Apr 19	39.69000 +0.37	39.76	39.19	39.39	814,228
10 Apr 19	39.32000 +0.33	39.42	38.70	39.07	1,724,000
09 Apr 19	38.99000 -0.98	39.73	38.98	39.68	2,284,941
08 Apr 19	39.97000 +0.46	39.98	39.26	39.35	1,985,599
05 Apr 19	39.51000 +0.40	39.74	39.08	39.17	1,384,068
04 Apr 19	39.11000 +0.36	39.17	38.72	38.73	935,226
03 Apr 19	38.75000 +0.04	39.29	38.70	38.92	864,634
02 Apr 19	38.71000 +0.07	38.80	38.32	38.64	858,420
01 Apr 19	38.64000 +0.90	38.68	37.95	38.06	1,488,014
29 Mar 19	37.74000 +0.35	37.84	37.41	37.51	1,307,665
28 Mar 19	37.39000 +0.27	37.43	36.89	37.20	1,302,555
27 Mar 19	37.12000 -0.02	37.32	36.75	37.13	1,132,261
26 Mar 19	37.14000 +0.22	37.40	36.75	37.14	844,458
25 Mar 19	36.92000 +0.23	37.16	36.45	36.73	1,520,541
22 Mar 19	36.69000 -0.88	37.48	36.67	37.32	1,107,079
21 Mar 19	37.57000 +0.34	37.90	37.15	37.15	1,035,929
20 Mar 19	37.23000 -0.17	37.57	36.93	37.28	866,793
19 Mar 19	37.40000 -0.01	37.95	37.26	37.60	1,260,032
18 Mar 19	37.41000 +0.06	37.54	37.10	37.32	1,985,797
15 Mar 19	37.35000 +0.44	37.65	36.92	36.99	2,593,255
14 Mar 19	36.91000 +0.29	37.05	36.53	36.62	1,492,965
13 Mar 19	36.62000 +0.40	36.80	36.23	36.37	1,225,953
12 Mar 19	36.22000 +0.33	36.39	35.95	35.96	1,631,512
11 Mar 19	35.89000 +0.70	35.95	35.19	35.20	1,295,015
08 Mar 19	35.19000 +0.20	35.27	34.66	34.80	775,368
07 Mar 19	34.99000 -0.51	35.52	34.81	35.46	1,600,070
06 Mar 19	35.50000 -0.22	35.88	35.49	35.78	808,318
05 Mar 19	35.72000 -0.20	36.00	35.69	35.97	1,042,774
04 Mar 19	35.92000 -0.02	36.15	35.57	36.04	1,322,305
01 Mar 19	35.94000 +0.30	36.41	35.59	36.09	1,675,765
28 Feb 19	35.64000 -0.33	35.99	35.59	35.93	1,292,053
27 Feb 19	35.97000 +0.07	36.05	35.38	35.66	1,423,110
26 Feb 19	35.90000 -0.65	36.58	35.86	36.50	1,700,200
25 Feb 19	36.55000 +0.07	36.74	36.42	36.63	1,975,509
22 Feb 19	36.48000 +0.30	36.92	35.99	36.49	2,335,436
21 Feb 19	36.18000 -0.43	36.96	35.72	36.55	2,793,291
20 Feb 19	36.61000 +0.92	36.73	35.72	35.74	3,342,595
19 Feb 19	35.69000 -0.07	35.96	35.37	35.49	2,142,203
15 Feb 19	35.76000 +0.33	35.84	35.51	35.63	1,252,798
14 Feb 19	35.43000 -0.17	35.76	35.17	35.38	1,568,755
13 Feb 19	35.60000 +0.18	35.77	35.37	35.49	801,379
12 Feb 19	35.42000 +0.81	35.68	34.84	34.89	861,580
11 Feb 19	34.61000 +0.30	34.67	34.15	34.39	757,301
08 Feb 19	34.31000 +0.01	34.32	33.49	34.07	1,119,994
07 Feb 19	34.30000 -0.46	34.68	34.06	34.57	741,839
06 Feb 19	34.76000 +0.14	34.95	34.56	34.60	799,088
05 Feb 19	34.62000 -0.15	35.00	34.40	34.84	1,047,469
04 Feb 19	34.77000 +0.28	34.85	34.19	34.40	1,390,966
01 Feb 19	34.49000 -0.85	35.38	34.20	35.30	3,381,094
31 Jan 19	35.34000 +0.16	35.36	34.89	35.12	1,774,746
30 Jan 19	35.18000 +0.28	35.33	34.42	35.07	984,932
29 Jan 19	34.90000 -0.12	35.23	34.80	35.14	1,723,732
28 Jan 19	35.02000 +0.27	35.14	34.10	34.20	1,828,671
25 Jan 19	34.75000 +1.11	34.88	33.90	33.93	1,970,624
24 Jan 19	33.64000 +0.41	33.81	33.10	33.16	1,510,993
23 Jan 19	33.23000 -0.18	33.69	32.82	33.65	995,426
22 Jan 19	33.41000 -0.09	33.67	33.10	33.54	1,738,084
18 Jan 19	33.50000 +0.96	33.54	32.70	32.76	1,955,269
17 Jan 19	32.54000 +0.62	32.66	31.86	31.91	1,264,388
16 Jan 19	31.92000 +0.01	32.12	31.68	31.96	1,065,707
15 Jan 19	31.91000 -0.18	32.31	31.76	32.19	1,496,188
14 Jan 19	32.09000 -0.21	32.41	31.92	31.99	1,870,246
11 Jan 19	32.30000 -0.12	32.47	32.05	32.30	1,772,547
10 Jan 19	32.42000 +0.61	32.43	31.37	31.59	1,223,554
09 Jan 19	31.81000 +0.04	32.15	31.60	31.84	1,240,058
08 Jan 19	31.77000 +0.48	31.77	31.29	31.63	1,286,572
07 Jan 19	31.29000 +0.12	31.64	30.78	31.06	1,511,987
04 Jan 19	31.17000 +1.62	31.25	30.00	30.13	1,326,465
03 Jan 19	29.55000 -0.37	30.13	29.42	29.99	1,649,837
02 Jan 19	29.92000 -0.18	30.31	29.39	29.64	1,560,668
31 Dec 18	30.10000 +0.08	30.22	29.85	29.99	1,432,461
28 Dec 18	30.02000 -0.15	30.59	29.95	30.29	1,238,915
27 Dec 18	30.17000 +0.39	30.17	29.08	29.18	1,593,928
26 Dec 18	29.78000 +1.85	29.79	27.97	27.98	1,766,711
24 Dec 18	27.93000 -0.32	29.55	27.90	28.12	1,304,961
21 Dec 18	28.25000 -0.39	29.24	28.21	28.64	2,689,164
20 Dec 18	28.64000 +0.09	29.51	28.18	28.98	2,134,102
19 Dec 18	28.55000 -0.64	29.82	28.39	29.12	1,700,327
18 Dec 18	29.19000 -0.19	29.85	29.06	29.55	1,995,162
17 Dec 18	29.38000 -0.89	30.18	29.26	30.18	1,722,358
14 Dec 18	30.27000 -0.34	30.66	30.14	30.24	1,412,264
13 Dec 18	30.61000 -0.74	31.73	30.56	31.58	1,793,294
12 Dec 18	31.35000 +0.65	31.67	31.12	31.21	2,035,296
11 Dec 18	30.70000 -0.01	31.67	30.63	31.30	1,843,216
10 Dec 18	30.71000 -0.62	31.26	30.60	30.83	1,909,140
07 Dec 18	31.33000 -1.32	32.94	31.29	32.77	1,636,933
06 Dec 18	32.65000 -0.86	33.00	31.93	33.00	1,568,251
04 Dec 18	33.51000 -2.32	35.64	33.44	35.61	1,588,831
03 Dec 18	35.83000 +0.73	36.00	35.23	35.66	1,910,303
30 Nov 18	35.10000 +0.72	35.11	34.29	34.31	1,615,944
29 Nov 18	34.38000 -0.33	34.83	34.18	34.69	753,360
28 Nov 18	34.71000 +0.00	34.78	33.60	34.70	1,247,404
27 Nov 18	34.71000 +0.13	34.84	34.29	34.37	1,334,826
26 Nov 18	34.58000 +0.88	34.84	33.96	33.96	1,740,077
23 Nov 18	33.70000 -0.31	34.10	33.54	33.63	293,719
21 Nov 18	34.01000 +0.27	34.45	33.84	33.88	818,479
20 Nov 18	33.74000 -0.26	34.16	33.27	33.77	1,458,556
19 Nov 18	34.00000 -0.42	34.60	33.95	34.29	769,692
16 Nov 18	34.42000 +0.14	34.57	33.94	33.99	1,075,794
15 Nov 18	34.28000 +0.53	34.45	33.17	33.51	1,463,972
14 Nov 18	33.75000 +0.07	34.20	33.53	34.04	1,389,543
13 Nov 18	33.68000 +0.05	34.37	33.53	33.62	1,374,464
12 Nov 18	33.63000 -1.21	34.77	33.55	34.77	1,282,082
09 Nov 18	34.84000 -0.50	35.01	34.35	35.01	1,812,800
08 Nov 18	35.34000 -0.21	35.82	35.20	35.63	1,128,377
07 Nov 18	35.55000 +0.74	35.60	34.71	35.17	1,616,852
06 Nov 18	34.81000 -0.10	35.09	34.66	34.75	1,146,087
05 Nov 18	34.91000 +0.53	35.24	33.98	34.46	1,412,845
02 Nov 18	34.38000 +0.95	34.81	33.77	33.77	2,782,103
01 Nov 18	33.43000 +2.23	33.58	31.35	31.59	2,766,132
31 Oct 18	31.20000 -0.22	31.89	31.16	31.69	1,760,346
30 Oct 18	31.42000 +0.61	31.46	30.73	30.86	2,180,511
29 Oct 18	30.81000 -0.15	31.60	30.43	31.20	1,186,447
26 Oct 18	30.96000 -0.09	31.36	30.31	30.70	1,453,772
25 Oct 18	31.05000 +0.75	31.26	30.56	30.62	1,331,299
24 Oct 18	30.30000 -1.16	31.66	30.26	31.42	1,069,982
23 Oct 18	31.46000 -0.37	31.74	31.06	31.32	1,078,049
22 Oct 18	31.83000 -0.26	32.41	31.83	32.31	849,888
19 Oct 18	32.09000 -0.22	32.51	32.01	32.38	1,211,022
18 Oct 18	32.31000 -0.27	32.78	32.12	32.42	1,090,151
17 Oct 18	32.58000 -0.18	32.68	32.31	32.64	868,901
16 Oct 18	32.76000 +1.00	32.79	31.78	31.89	1,182,798
15 Oct 18	31.76000 +0.42	31.95	31.30	31.31	1,486,914
12 Oct 18	31.34000 -0.10	31.86	31.02	31.80	1,706,258
11 Oct 18	31.44000 -0.25	31.98	31.13	31.30	2,068,829
10 Oct 18	31.69000 -0.72	32.39	31.66	32.38	1,753,397
09 Oct 18	32.41000 -0.15	32.65	32.33	32.47	1,101,018
08 Oct 18	32.56000 +0.15	32.66	31.95	32.24	1,067,530
05 Oct 18	32.41000 -0.23	32.79	32.35	32.68	1,284,379
04 Oct 18	32.64000 -1.03	33.30	32.42	33.27	1,481,232
03 Oct 18	33.67000 +0.04	34.00	33.44	33.77	958,087
02 Oct 18	33.63000 +0.14	33.84	33.44	33.52	1,386,397
01 Oct 18	33.49000 +0.11	33.72	33.17	33.57	1,462,607
28 Sep 18	33.38000 +0.50	33.46	32.71	32.87	1,311,706
27 Sep 18	32.88000 -0.33	33.20	32.85	33.20	910,337
26 Sep 18	33.21000 -0.48	33.67	33.12	33.63	1,105,586
25 Sep 18	33.69000 -0.66	34.44	33.52	34.37	1,653,251
24 Sep 18	34.35000 -0.13	34.53	34.02	34.38	1,395,436
21 Sep 18	34.48000 -0.19	34.91	34.29	34.80	2,295,696
20 Sep 18	34.67000 +0.17	34.96	34.56	34.69	1,195,200
19 Sep 18	34.50000 +0.25	34.50	34.18	34.28	1,288,932
18 Sep 18	34.25000 -0.56	35.03	34.23	34.82	1,119,430
17 Sep 18	34.81000 +0.25	34.95	34.45	34.61	1,229,085
14 Sep 18	34.56000 +0.08	34.82	34.41	34.45	798,862
13 Sep 18	34.48000 -0.67	35.38	34.40	35.32	1,126,019
12 Sep 18	35.15000 +0.53	35.43	34.58	34.62	1,040,405
11 Sep 18	34.62000 +0.22	34.76	34.41	34.42	853,324
10 Sep 18	34.40000 +0.48	34.61	33.92	34.13	1,144,346
07 Sep 18	33.92000 -0.34	34.19	33.57	34.15	1,045,530
06 Sep 18	34.26000 +0.10	34.53	34.16	34.25	710,732
05 Sep 18	34.16000 +0.20	34.22	33.64	33.70	1,256,965
04 Sep 18	33.96000 -0.63	34.79	33.91	34.75	1,303,971
31 Aug 18	34.59000 +0.14	34.61	34.18	34.20	1,450,289
30 Aug 18	34.45000 -0.24	34.75	34.13	34.64	1,080,202
29 Aug 18	34.69000 +0.57	34.85	33.92	34.18	1,464,946
28 Aug 18	34.12000 +0.13	34.24	33.86	34.12	1,201,446
27 Aug 18	33.99000 +0.22	34.29	33.83	33.83	625,511
24 Aug 18	33.77000 -0.23	34.21	33.60	34.21	753,054
23 Aug 18	34.00000 -0.17	34.24	33.94	34.10	866,757
22 Aug 18	34.17000 -0.28	34.48	34.12	34.48	630,376
21 Aug 18	34.45000 +0.33	34.60	34.20	34.20	1,386,576
20 Aug 18	34.12000 -0.02	34.44	33.98	34.00	1,146,386
17 Aug 18	34.14000 +0.96	34.22	33.16	33.29	1,377,379
16 Aug 18	33.18000 -0.76	34.27	32.80	34.02	3,757,249
15 Aug 18	33.94000 -0.08	34.01	33.51	33.79	1,541,830
14 Aug 18	34.02000 +0.32	34.23	33.55	33.70	987,510
13 Aug 18	33.70000 -0.75	34.39	33.53	34.39	1,619,573
10 Aug 18	34.45000 -0.25	34.77	34.10	34.40	1,446,330
09 Aug 18	34.70000 -0.12	34.92	34.61	34.85	1,953,703
08 Aug 18	34.82000 +0.07	34.88	34.39	34.72	855,644
07 Aug 18	34.75000 -0.33	35.39	34.53	35.29	2,035,774
06 Aug 18	35.08000 +0.16	35.60	35.03	35.25	2,388,051
03 Aug 18	34.92000 -0.19	35.25	33.95	33.95	2,021,242
02 Aug 18	35.11000 +1.01	35.59	33.09	33.95	2,516,617
01 Aug 18	34.10000 +0.03	34.24	33.49	33.87	2,542,657
31 Jul 18	34.07000 +0.79	34.13	33.29	33.47	1,898,837
30 Jul 18	33.28000 -0.42	34.12	33.27	33.86	1,772,523
27 Jul 18	33.70000 +0.05	33.98	33.57	33.73	958,406
26 Jul 18	33.65000 -0.08	34.11	33.23	33.76	1,700,593
25 Jul 18	33.73000 +0.66	33.79	32.61	32.61	1,960,735
24 Jul 18	33.07000 +0.25	33.36	32.88	33.05	941,411
23 Jul 18	32.82000 -0.47	33.20	32.72	33.07	1,150,894
20 Jul 18	33.29000 -0.11	33.62	33.15	33.28	932,496
19 Jul 18	33.40000 +0.22	33.48	32.78	33.11	997,100
18 Jul 18	33.18000 -0.01	33.29	32.85	33.23	977,143
17 Jul 18	33.19000 -0.09	33.59	33.15	33.17	836,201
16 Jul 18	33.28000 -0.40	33.92	33.17	33.66	751,754
13 Jul 18	33.68000 +0.14	33.77	33.50	33.62	991,949
12 Jul 18	33.54000 -0.07	34.00	33.30	33.81	1,522,466
11 Jul 18	33.61000 -0.73	34.08	33.58	34.00	1,295,355
10 Jul 18	34.34000 +0.10	34.35	33.93	34.24	2,231,730
09 Jul 18	34.24000 +0.40	34.29	33.89	33.94	856,750
06 Jul 18	33.84000 +0.09	34.14	33.53	33.76	755,838
05 Jul 18	33.75000 +0.10	33.80	33.30	33.72	1,000,446
03 Jul 18	33.65000 +0.09	34.07	33.48	33.70	785,116
02 Jul 18	33.56000 +0.16	33.60	32.91	33.07	1,503,573
29 Jun 18	33.40000 +0.15	33.99	33.39	33.43	1,476,821
28 Jun 18	33.25000 -0.15	33.54	32.83	33.38	1,568,514
27 Jun 18	33.40000 -0.44	34.03	33.39	33.84	1,461,512
26 Jun 18	33.84000 -0.02	33.99	33.17	33.86	1,172,524
25 Jun 18	33.86000 -0.32	34.17	33.54	33.99	1,208,596
22 Jun 18	34.18000 -0.56	35.38	34.08	35.14	2,736,651
21 Jun 18	34.74000 -0.65	35.41	34.54	35.32	1,376,375
20 Jun 18	35.39000 -0.02	35.65	34.65	35.56	2,004,470
19 Jun 18	35.41000 -0.34	35.51	35.01	35.36	1,147,472
18 Jun 18	35.75000 +0.15	35.88	35.26	35.40	772,772
15 Jun 18	35.60000 -0.32	35.74	35.30	35.74	1,772,809
14 Jun 18	35.92000 -0.82	36.84	35.68	36.84	1,404,638
13 Jun 18	36.74000 -0.10	36.87	36.49	36.82	1,165,797
12 Jun 18	36.84000 +0.02	36.95	36.62	36.81	661,266
11 Jun 18	36.82000 -0.29	37.12	36.70	37.08	598,435
08 Jun 18	37.11000 -0.03	37.30	36.80	37.09	672,571
07 Jun 18	37.14000 +0.04	37.44	37.00	37.21	1,083,978
06 Jun 18	37.10000 +0.15	37.13	36.84	36.99	1,409,925
05 Jun 18	36.95000 +0.72	36.95	36.21	36.24	1,314,957
04 Jun 18	36.23000 +0.21	36.60	36.08	36.24	995,656
01 Jun 18	36.02000 +0.01	36.56	35.96	36.25	1,186,222
31 May 18	36.01000 -0.28	36.17	35.73	36.17	1,261,228
30 May 18	36.29000 +0.67	36.52	35.61	35.89	1,170,153
29 May 18	35.62000 +0.03	35.86	35.23	35.38	1,600,804
25 May 18	35.59000 -0.01	35.66	35.37	35.61	787,705
24 May 18	35.60000 -0.03	35.66	35.14	35.53	856,080
23 May 18	35.63000 -0.56	36.11	35.17	35.90	1,295,080
22 May 18	36.19000 -0.73	36.78	36.16	36.77	981,156
21 May 18	36.92000 +0.30	37.03	36.78	36.84	678,078
18 May 18	36.62000 -0.10	36.97	36.61	36.77	677,492
17 May 18	36.72000 -0.02	37.06	36.64	36.65	1,133,113
16 May 18	36.74000 +0.24	36.97	36.39	36.55	1,168,177
15 May 18	36.50000 +0.01	36.58	36.14	36.31	999,209
14 May 18	36.49000 +0.11	36.65	36.38	36.42	1,053,048
11 May 18	36.38000 +0.12	36.55	36.13	36.30	1,335,491
10 May 18	36.26000 +0.18	36.36	35.77	36.15	922,593
09 May 18	36.08000 +0.55	36.13	35.70	35.82	1,443,413
08 May 18	35.53000 +0.39	35.71	35.21	35.25	1,062,865
07 May 18	35.14000 +0.19	35.42	34.84	35.13	1,456,669
04 May 18	34.95000 +0.89	35.10	33.61	34.01	1,673,032
03 May 18	34.06000 +1.25	34.37	32.54	34.05	3,455,765
02 May 18	32.81000 +0.00	33.29	32.70	32.77	2,115,075
01 May 18	32.81000 +0.31	32.88	32.19	32.57	1,517,413
30 Apr 18	32.50000 -0.42	33.17	32.50	33.05	1,248,666
27 Apr 18	32.92000 +0.09	33.09	32.69	32.73	2,014,614
26 Apr 18	32.83000 +0.05	33.00	32.37	33.00	945,440
25 Apr 18	32.78000 +0.07	33.01	32.53	32.71	1,461,322
24 Apr 18	32.71000 -0.78	33.79	32.66	33.75	1,649,205
23 Apr 18	33.49000 -0.32	33.85	33.46	33.81	1,115,664
20 Apr 18	33.81000 -0.47	34.49	33.70	34.13	1,524,363
19 Apr 18	34.28000 -0.30	34.58	34.07	34.58	930,222
18 Apr 18	34.58000 -0.10	34.83	34.23	34.80	1,314,569
17 Apr 18	34.68000 +0.14	35.06	34.62	34.76	1,358,886
16 Apr 18	34.54000 +0.39	34.75	34.23	34.40	769,577
13 Apr 18	34.15000 -0.16	34.58	34.05	34.53	1,007,415
12 Apr 18	34.31000 +0.33	34.50	34.10	34.19	631,668
11 Apr 18	33.98000 -0.19	34.15	33.60	33.84	786,072
10 Apr 18	34.17000 +0.71	34.27	33.74	34.00	1,216,861
09 Apr 18	33.46000 -0.26	34.04	33.42	33.95	636,000
06 Apr 18	33.72000 -0.88	34.51	33.12	34.27	1,290,362
05 Apr 18	34.60000 +0.09	34.95	34.44	34.70	875,609
04 Apr 18	34.51000 +0.34	34.57	33.55	33.55	1,140,051
03 Apr 18	34.17000 +0.64	34.19	33.40	33.63	1,068,492
02 Apr 18	33.53000 -0.82	34.35	33.01	34.24	1,282,350
29 Mar 18	34.35000 +0.48	34.61	34.07	34.14	1,125,463
28 Mar 18	33.87000 -0.13	34.18	33.71	34.09	1,856,250
27 Mar 18	34.00000 -0.25	34.52	33.82	34.43	1,975,734
26 Mar 18	34.25000 +1.04	34.34	33.22	33.78	1,864,741
23 Mar 18	33.21000 -1.18	34.61	33.13	34.50	1,487,921
22 Mar 18	34.39000 -1.43	35.84	34.32	35.40	1,462,054
21 Mar 18	35.82000 +0.72	36.27	35.19	35.19	1,390,298
20 Mar 18	35.10000 +0.16	35.19	34.94	35.05	1,210,384
19 Mar 18	34.94000 -0.42	35.44	34.63	35.25	1,547,990
16 Mar 18	35.36000 +0.36	35.59	34.89	34.96	2,062,945
15 Mar 18	35.00000 -0.07	36.16	34.81	35.25	3,478,298
14 Mar 18	35.07000 -0.39	35.67	35.01	35.62	1,349,855
13 Mar 18	35.46000 -0.50	36.38	35.27	36.12	1,353,312
12 Mar 18	35.96000 -0.03	36.20	35.69	35.99	850,098
09 Mar 18	35.99000 +0.82	36.07	35.35	35.46	987,458
08 Mar 18	35.17000 +0.00	35.40	34.90	35.23	1,619,842
07 Mar 18	35.17000 +0.49	35.39	34.34	34.34	1,898,541
06 Mar 18	34.68000 +0.46	35.01	34.21	34.33	1,686,093
05 Mar 18	34.22000 -0.02	34.55	33.95	34.01	1,419,473
02 Mar 18	34.24000 +0.38	34.30	33.34	33.52	1,888,266
01 Mar 18	33.86000 -0.58	34.62	33.72	34.32	2,162,314
28 Feb 18	34.44000 -0.60	35.29	34.44	35.18	2,337,853
27 Feb 18	35.04000 -0.62	36.10	35.03	35.65	1,636,618
26 Feb 18	35.66000 -0.01	35.95	35.31	35.65	1,648,374
23 Feb 18	35.67000 -0.23	36.14	34.78	36.14	2,001,537
22 Feb 18	35.90000 +1.06	37.22	35.82	36.25	2,931,519
21 Feb 18	34.84000 -0.11	35.73	34.81	34.92	2,152,888
20 Feb 18	34.95000 -0.12	35.33	34.76	34.91	1,429,557
16 Feb 18	35.07000 +0.24	35.45	34.72	34.73	1,102,756
15 Feb 18	34.83000 +0.40	34.83	34.12	34.77	921,787
14 Feb 18	34.43000 +0.71	34.46	33.30	33.44	1,268,778
13 Feb 18	33.72000 -0.26	34.01	33.49	33.75	1,020,100
12 Feb 18	33.98000 +0.45	34.26	33.48	33.73	1,527,768
09 Feb 18	33.53000 +0.02	34.23	32.70	34.04	2,072,324
08 Feb 18	33.51000 -0.94	34.49	33.50	34.48	1,970,057
07 Feb 18	34.45000 -0.73	35.60	34.42	35.00	2,760,878
06 Feb 18	35.18000 +0.78	35.36	33.10	33.71	1,984,369
05 Feb 18	34.40000 -1.69	36.25	34.24	35.77	2,258,553
02 Feb 18	36.09000 -2.17	38.00	36.07	38.00	2,771,056
01 Feb 18	38.26000 -0.23	38.58	38.12	38.40	1,401,279
31 Jan 18	38.49000 +0.09	39.09	38.29	38.95	1,098,721
30 Jan 18	38.40000 -0.47	38.69	38.05	38.58	1,301,486
29 Jan 18	38.87000 -0.27	39.59	38.77	39.11	876,698
26 Jan 18	39.14000 +0.25	39.14	38.74	39.00	1,329,234
25 Jan 18	38.89000 -0.08	39.24	38.36	39.24	1,450,971
24 Jan 18	38.97000 +0.10	39.31	38.68	39.19	1,784,903
23 Jan 18	38.87000 -0.22	39.18	38.59	39.03	1,366,131
22 Jan 18	39.09000 +0.10	39.27	38.85	38.90	898,134
19 Jan 18	38.99000 +0.46	39.00	38.37	38.67	1,141,185
18 Jan 18	38.53000 -0.20	39.00	38.46	38.76	1,165,822
17 Jan 18	38.73000 +0.04	39.03	38.33	39.00	987,054
16 Jan 18	38.69000 -0.75	39.79	38.56	39.69	1,159,889
12 Jan 18	39.44000 +0.37	39.47	38.95	39.23	1,082,941
11 Jan 18	39.07000 +0.93	39.16	38.14	38.35	1,574,108
10 Jan 18	38.14000 -0.50	38.79	38.06	38.70	1,655,113
09 Jan 18	38.64000 -0.46	39.37	38.63	39.20	1,740,860
08 Jan 18	39.10000 -0.41	39.72	38.70	39.57	1,271,604
05 Jan 18	39.51000 -0.35	39.91	39.21	39.91	1,360,294
04 Jan 18	39.86000 +0.31	40.10	39.46	39.75	1,199,803
03 Jan 18	39.55000 +0.31	39.62	38.95	39.35	944,505
02 Jan 18	39.24000 +0.13	39.59	39.03	39.29	818,096
29 Dec 17	39.11000 -0.22	39.65	39.10	39.56	533,106
28 Dec 17	39.33000 -0.15	39.71	39.26	39.70	553,710
27 Dec 17	39.48000 -0.02	39.57	39.20	39.57	581,009
26 Dec 17	39.50000 +0.09	39.64	39.38	39.38	476,320
22 Dec 17	39.41000 +0.01	39.70	39.01	39.64	955,554
21 Dec 17	39.40000 +0.86	39.56	38.51	38.61	1,427,925
20 Dec 17	38.54000 +0.74	38.67	37.95	38.10	1,288,553
19 Dec 17	37.80000 -0.58	38.44	37.64	38.39	1,161,216
18 Dec 17	38.38000 +0.66	38.43	37.85	37.85	1,336,157
15 Dec 17	37.72000 +0.28	38.46	37.45	37.59	3,051,429
14 Dec 17	37.44000 -0.85	38.30	37.19	38.22	1,331,478
13 Dec 17	38.29000 -0.83	39.08	38.26	39.08	1,573,488
12 Dec 17	39.12000 -0.05	39.67	39.07	39.34	1,237,650
11 Dec 17	39.17000 -0.23	39.53	39.05	39.31	1,574,620
08 Dec 17	39.40000 +0.95	39.42	38.38	38.73	1,360,293
07 Dec 17	38.45000 +0.16	38.63	37.99	38.13	1,006,846
06 Dec 17	38.29000 -0.13	38.55	38.01	38.26	1,341,823
05 Dec 17	38.42000 -0.38	38.95	38.37	38.91	1,796,826
04 Dec 17	38.80000 +1.41	39.20	37.89	37.89	2,746,484
01 Dec 17	37.39000 -0.51	38.00	36.34	37.93	1,965,550
30 Nov 17	37.90000 +0.25	38.20	37.27	37.74	1,898,858
29 Nov 17	37.65000 +0.59	37.71	37.04	37.10	1,511,255
28 Nov 17	37.06000 +0.90	37.10	36.37	36.38	985,239
27 Nov 17	36.16000 +0.03	36.31	36.02	36.16	1,021,066
24 Nov 17	36.13000 -0.34	36.53	36.04	36.53	369,104
22 Nov 17	36.47000 -0.42	37.01	36.40	37.01	740,860
21 Nov 17	36.89000 +0.42	37.14	36.55	36.79	967,748
20 Nov 17	36.47000 +0.46	36.71	35.96	36.05	1,611,636
17 Nov 17	36.01000 +0.04	36.37	35.81	35.81	1,588,713
16 Nov 17	35.97000 +0.62	36.08	35.44	35.49	1,569,393
15 Nov 17	35.35000 -0.40	35.96	35.30	35.55	1,608,626
14 Nov 17	35.75000 -0.97	36.39	35.73	36.39	1,838,960
13 Nov 17	36.72000 +0.88	36.79	35.66	35.66	1,866,242
10 Nov 17	35.84000 +0.33	35.97	35.38	35.43	850,282
09 Nov 17	35.51000 -0.83	36.19	35.45	36.06	1,234,024
08 Nov 17	36.34000 +0.13	36.60	35.84	36.05	1,404,365
07 Nov 17	36.21000 -0.10	36.26	35.70	36.18	1,683,954
06 Nov 17	36.31000 +0.65	36.50	35.62	35.71	1,475,317
03 Nov 17	35.66000 -0.90	36.63	35.51	36.47	1,915,104
02 Nov 17	36.56000 -0.78	38.04	36.04	36.79	2,521,711
01 Nov 17	37.34000 -0.39	37.97	37.27	37.79	1,958,509
31 Oct 17	37.73000 -0.33	38.17	37.67	38.15	1,763,996
30 Oct 17	38.06000 +0.08	38.13	37.79	37.86	944,301
27 Oct 17	37.98000 +0.15	38.23	37.72	37.76	1,002,898
26 Oct 17	37.83000 +0.46	37.97	37.29	37.41	893,559
25 Oct 17	37.37500 -0.51	38.06	37.16	37.82	878,401
24 Oct 17	37.88000 +0.40	38.06	37.52	37.71	963,636
23 Oct 17	37.48000 +0.03	37.57	37.28	37.48	711,903
20 Oct 17	37.45000 +0.28	37.65	36.94	37.35	1,197,159
19 Oct 17	37.17000 -0.23	37.39	36.88	37.29	809,542
18 Oct 17	37.40000 -0.05	37.58	37.23	37.45	1,030,524
17 Oct 17	37.45000 -0.39	37.83	37.33	37.82	774,679
16 Oct 17	37.84000 +0.55	38.35	37.64	37.69	1,378,666
13 Oct 17	37.29000 -0.21	37.79	37.21	37.75	858,963
12 Oct 17	37.50000 -0.02	37.70	37.34	37.42	986,784
11 Oct 17	37.52000 +0.16	37.55	37.27	37.48	975,223
10 Oct 17	37.36000 -0.01	37.65	37.15	37.43	1,050,466
09 Oct 17	37.37000 -0.17	37.66	37.25	37.58	955,556
06 Oct 17	37.54000 +0.04	37.54	37.22	37.33	786,031
05 Oct 17	37.50000 +0.36	37.55	37.20	37.20	1,067,740
04 Oct 17	37.14000 -0.35	37.67	37.04	37.45	869,560
03 Oct 17	37.49000 +0.07	37.57	37.23	37.45	821,148
02 Oct 17	37.42000 +0.05	37.58	37.21	37.21	1,541,508
29 Sep 17	37.37000 -0.15	37.61	37.27	37.49	713,261
28 Sep 17	37.52000 -0.07	37.66	37.07	37.56	1,271,179
27 Sep 17	37.59000 +0.08	37.75	37.36	37.62	656,333
26 Sep 17	37.51000 +0.20	37.66	37.19	37.36	918,604
25 Sep 17	37.31000 +0.19	37.56	37.03	37.11	728,110
22 Sep 17	37.12000 +0.06	37.19	36.80	37.05	1,001,581
21 Sep 17	37.06000 +0.09	37.37	36.94	36.94	955,536
20 Sep 17	36.97000 +0.20	37.12	36.68	36.90	735,713
19 Sep 17	36.77000 +0.43	36.81	36.31	36.42	845,937
18 Sep 17	36.34000 +0.04	36.78	36.27	36.38	882,538
15 Sep 17	36.30000 -0.16	36.52	36.01	36.38	1,942,029
14 Sep 17	36.46000 +0.19	36.51	36.15	36.25	1,034,329
13 Sep 17	36.27000 -0.27	36.67	36.00	36.48	1,757,342
12 Sep 17	36.54000 +0.38	36.91	36.26	36.26	1,473,975
11 Sep 17	36.16000 +0.03	36.80	36.02	36.38	3,746,205
08 Sep 17	36.13000 +0.63	36.32	35.42	35.44	2,029,139
07 Sep 17	35.50000 -0.06	35.75	35.34	35.60	1,209,979
06 Sep 17	35.56000 -0.22	36.12	35.53	36.03	1,408,405
05 Sep 17	35.78000 -0.24	36.08	35.66	35.96	1,475,706
01 Sep 17	36.02000 +0.09	36.26	35.78	36.09	1,010,213
31 Aug 17	35.93000 +0.55	36.07	35.47	35.50	1,464,719
30 Aug 17	35.38000 +0.12	35.76	34.71	35.14	1,953,491
29 Aug 17	35.26000 +0.37	35.45	34.08	34.50	1,314,257
28 Aug 17	34.89000 +0.28	35.62	34.74	34.90	1,531,060
25 Aug 17	34.61000 +0.20	34.88	34.52	34.60	853,441
24 Aug 17	34.41000 -0.01	34.49	33.98	34.46	1,820,933
23 Aug 17	34.42000 +0.12	34.64	34.01	34.07	893,922
22 Aug 17	34.30000 +0.52	34.38	33.68	33.85	903,920
21 Aug 17	33.78000 -0.26	34.09	33.60	34.07	1,228,361
18 Aug 17	34.04000 +0.21	34.40	33.80	34.10	996,943
17 Aug 17	33.83000 -0.44	34.47	33.81	34.23	1,229,036
16 Aug 17	34.27000 -1.06	35.41	34.06	35.41	2,603,695
15 Aug 17	35.33000 -0.29	35.67	35.24	35.62	973,019
14 Aug 17	35.62000 +0.01	35.99	35.44	35.82	1,610,428
11 Aug 17	35.61000 -0.07	35.75	35.27	35.53	1,507,251
10 Aug 17	35.68000 -1.00	36.59	35.66	36.38	1,565,376
09 Aug 17	36.68000 +0.14	37.04	36.22	36.28	1,896,733
08 Aug 17	36.54000 +0.25	37.04	36.06	36.13	2,377,013
07 Aug 17	36.29000 -0.21	36.55	36.09	36.50	2,302,650
04 Aug 17	36.50000 +0.80	37.35	36.01	36.25	3,974,548
03 Aug 17	35.70000 +1.48	36.08	34.46	34.61	3,913,522
02 Aug 17	34.22000 -0.22	34.59	34.03	34.29	2,062,756
01 Aug 17	34.44000 +0.71	34.46	33.70	33.87	2,393,069
31 Jul 17	33.73000 +0.15	34.29	33.69	33.88	1,584,822
28 Jul 17	33.58000 -0.36	34.06	33.43	33.88	1,194,349
27 Jul 17	33.94000 +0.17	34.14	33.65	33.77	1,040,788
26 Jul 17	33.77000 -0.40	33.78	32.38	33.71	2,607,749
25 Jul 17	34.17000 +0.56	34.59	33.90	33.93	1,475,561
24 Jul 17	33.61000 +0.56	33.67	33.03	33.14	1,814,706
21 Jul 17	33.05000 +0.30	33.37	32.72	32.77	2,132,069
20 Jul 17	32.75000 -0.62	33.52	32.72	33.43	1,914,175
19 Jul 17	33.37000 +0.29	33.56	33.11	33.24	1,347,378
18 Jul 17	33.08000 -0.72	33.81	32.71	33.72	1,521,627
17 Jul 17	33.80000 -0.43	34.27	33.74	34.21	1,572,292
14 Jul 17	34.23000 -0.14	34.62	34.19	34.39	1,243,488
13 Jul 17	34.37000 +0.62	35.00	34.32	34.79	1,946,113
12 Jul 17	33.75000 +0.34	34.35	33.69	33.73	1,490,970
11 Jul 17	33.41000 +0.02	33.57	33.06	33.39	1,895,241
10 Jul 17	33.39000 +0.34	33.52	32.73	32.91	1,933,687
07 Jul 17	33.05000 +0.29	33.16	32.51	32.78	1,238,367
06 Jul 17	32.76000 +0.09	33.28	32.51	32.51	2,112,291
05 Jul 17	32.67000 +0.00	32.97	32.36	32.68	1,674,039
03 Jul 17	32.67000 -0.25	33.20	32.48	33.08	838,072
30 Jun 17	32.92000 +1.04	33.19	31.90	32.07	2,488,794
29 Jun 17	31.88000 -0.38	32.50	31.62	32.40	1,195,007
28 Jun 17	32.26000 +0.10	32.80	32.18	32.45	1,412,430
27 Jun 17	32.16000 -0.13	32.72	32.06	32.28	1,086,171
26 Jun 17	32.29000 +0.67	32.54	31.63	31.66	1,543,214
23 Jun 17	31.62000 +0.41	31.71	31.08	31.27	1,746,292
22 Jun 17	31.21000 -0.01	31.50	31.15	31.21	998,375
21 Jun 17	31.22000 -0.55	31.93	31.16	31.88	1,358,275
20 Jun 17	31.77000 -0.63	32.22	31.63	32.12	1,247,035
19 Jun 17	32.40000 +0.34	32.44	31.95	32.16	1,406,147
16 Jun 17	32.06000 +0.08	32.24	31.81	31.86	1,853,421
15 Jun 17	31.98000 -0.48	32.43	31.77	32.04	994,583
14 Jun 17	32.46000 -0.54	33.00	32.15	32.96	1,103,566
13 Jun 17	33.00000 +0.34	33.41	32.51	32.71	1,208,397
12 Jun 17	32.66000 -0.05	33.01	32.46	32.74	1,688,459
09 Jun 17	32.71000 +0.90	32.82	31.88	31.88	2,121,963
08 Jun 17	31.81000 +0.41	32.01	31.41	31.41	1,359,005
07 Jun 17	31.40000 +0.16	31.60	31.25	31.30	2,072,453
06 Jun 17	31.24000 -0.02	31.42	30.69	30.97	1,503,703
05 Jun 17	31.26000 -0.34	31.66	31.06	31.66	1,761,776
02 Jun 17	31.60000 +0.23	31.77	31.19	31.30	1,628,957
01 Jun 17	31.37000 +0.71	31.43	30.44	30.81	2,435,785
31 May 17	30.66000 -0.09	30.76	30.23	30.76	2,288,609
30 May 17	30.75000 -0.32	31.04	30.69	30.89	1,212,087
26 May 17	31.07000 +0.06	31.32	30.76	31.01	1,682,450
25 May 17	31.01000 -0.27	31.61	30.97	31.46	1,446,465
24 May 17	31.28000 -0.42	31.53	31.16	31.39	1,568,593
23 May 17	31.70000 +0.10	31.84	31.27	31.62	841,276
22 May 17	31.60000 +0.16	31.72	31.37	31.63	1,152,114
19 May 17	31.44000 +0.22	31.69	31.29	31.44	1,337,523
18 May 17	31.22000 +0.17	31.38	30.68	31.02	1,665,952
17 May 17	31.05000 -0.77	31.41	31.03	31.26	1,563,051
16 May 17	31.82000 -0.63	32.56	31.72	32.45	1,704,722
15 May 17	32.45000 -0.04	32.82	32.32	32.70	1,451,352
12 May 17	32.49000 -1.12	33.81	32.37	33.45	1,658,169
11 May 17	33.61000 -0.06	33.65	32.87	33.51	1,651,704
10 May 17	33.67000 -0.84	34.51	33.32	34.41	2,680,139
09 May 17	34.51000 +0.07	34.71	34.15	34.41	1,352,155
08 May 17	34.44000 -0.07	34.90	34.23	34.49	1,685,257
05 May 17	34.51000 -0.46	35.06	34.19	35.00	2,943,374
04 May 17	34.97000 -0.08	36.66	34.90	35.30	2,271,454
03 May 17	35.05000 -0.48	35.59	34.64	35.30	3,434,990
02 May 17	35.53000 -0.07	35.83	35.36	35.57	1,893,267
01 May 17	35.60000 +0.16	35.94	35.24	35.61	814,696
28 Apr 17	35.44000 -0.69	36.28	35.42	36.18	1,578,269
27 Apr 17	36.13000 -0.16	36.46	35.99	36.29	908,985
26 Apr 17	36.29000 +0.29	36.56	35.91	36.01	1,085,925
25 Apr 17	36.00000 +0.07	36.38	35.87	36.13	1,266,120
24 Apr 17	35.93000 +0.92	36.03	35.48	35.69	2,074,726
21 Apr 17	35.01000 -0.20	35.34	34.67	35.22	1,924,912
20 Apr 17	35.21000 +0.16	35.49	34.97	35.43	1,265,248
19 Apr 17	35.05000 +0.11	35.42	34.94	35.19	1,560,499
18 Apr 17	34.94000 +0.07	35.07	34.50	34.63	1,066,108
17 Apr 17	34.87000 +0.71	34.90	34.14	34.25	973,945
13 Apr 17	34.16000 -0.67	35.17	34.15	34.74	1,723,937
12 Apr 17	34.83000 -0.79	35.56	34.42	35.55	2,037,785
11 Apr 17	35.62000 -0.18	35.80	35.39	35.72	1,473,000
10 Apr 17	35.80000 +0.00	36.40	35.65	35.83	962,933
07 Apr 17	35.80000 +0.21	35.96	35.38	35.46	1,163,082
06 Apr 17	35.59000 +0.29	35.75	35.26	35.26	1,344,159
05 Apr 17	35.30000 -1.05	36.59	35.26	36.40	2,821,849
04 Apr 17	36.35000 -0.13	36.94	36.18	36.48	2,193,260
03 Apr 17	36.48000 -0.63	37.49	36.24	37.28	1,828,996
31 Mar 17	37.11000 -0.01	37.47	36.81	36.91	1,572,773
30 Mar 17	37.12000 +0.40	37.25	36.63	36.72	2,175,908
29 Mar 17	36.72000 +0.24	36.82	35.99	36.28	1,393,496
28 Mar 17	36.48000 +0.50	36.67	35.89	35.96	1,322,498
27 Mar 17	35.98000 -0.15	36.11	35.07	35.58	1,106,322
24 Mar 17	36.13000 -0.30	36.81	35.95	36.63	1,241,727
23 Mar 17	36.43000 +0.12	36.84	36.21	36.34	1,712,749
22 Mar 17	36.31000 +0.40	36.58	35.69	35.90	1,832,615
21 Mar 17	35.91000 -1.19	37.26	35.67	37.26	2,315,388
20 Mar 17	37.10000 -0.16	37.28	36.79	37.16	676,691
17 Mar 17	37.26000 -0.22	37.62	37.02	37.57	1,695,090
16 Mar 17	37.48000 -0.17	38.00	37.41	37.87	885,088
15 Mar 17	37.65000 +0.42	38.00	37.23	37.40	1,435,151
14 Mar 17	37.23000 -0.44	37.30	36.63	37.24	874,939
13 Mar 17	37.67000 +0.36	37.90	37.26	37.37	1,308,688
10 Mar 17	37.31000 +0.59	37.41	36.95	37.16	1,436,075
09 Mar 17	36.72000 -0.77	37.51	36.50	37.26	1,463,892
08 Mar 17	37.49000 -0.04	37.77	37.28	37.64	2,098,437
07 Mar 17	37.53000 -0.14	38.16	37.40	37.67	1,697,991
06 Mar 17	37.67000 -0.37	37.83	37.31	37.66	1,344,271
03 Mar 17	38.04000 +0.52	38.13	37.50	37.51	1,326,232
02 Mar 17	37.52000 -0.73	38.46	37.47	38.28	2,362,327
01 Mar 17	38.25000 +0.93	38.56	37.84	37.97	2,217,089
28 Feb 17	37.32000 -0.81	38.00	37.11	38.00	1,936,626
27 Feb 17	38.13000 +0.37	38.38	37.51	37.77	1,298,458
24 Feb 17	37.76000 +0.62	37.76	36.69	36.82	1,632,135
23 Feb 17	37.14000 -0.52	37.85	36.53	37.75	1,942,722
22 Feb 17	37.66000 -0.81	38.82	37.58	38.54	2,089,261
21 Feb 17	38.47000 +1.23	38.68	36.04	36.69	2,819,680
17 Feb 17	37.24000 -0.49	37.50	36.54	37.50	2,265,173
16 Feb 17	37.73000 +0.33	37.73	36.97	37.43	1,208,376
15 Feb 17	37.40000 +0.01	37.60	37.06	37.40	1,132,585
14 Feb 17	37.39000 +0.24	37.39	36.58	36.94	1,445,070
13 Feb 17	37.15000 +0.19	37.74	36.93	37.25	1,194,830
10 Feb 17	36.96000 +0.04	37.29	36.44	37.11	1,109,199
09 Feb 17	36.92000 +0.75	36.98	36.15	36.22	1,151,680
08 Feb 17	36.17000 -0.29	36.59	35.90	36.53	1,128,102
07 Feb 17	36.46000 -0.22	36.93	36.07	36.71	1,406,767
06 Feb 17	36.68000 +0.08	37.61	36.39	36.60	2,408,265
03 Feb 17	36.60000 +1.07	36.71	35.87	36.04	1,610,199
02 Feb 17	35.53000 -0.17	35.90	35.30	35.77	1,104,400
01 Feb 17	35.70000 -0.19	36.53	35.54	36.16	2,182,212
31 Jan 17	35.89000 -0.69	36.73	35.70	36.72	2,270,033
30 Jan 17	36.58000 -0.12	36.62	35.90	36.51	1,484,806
27 Jan 17	36.70000 -0.75	37.42	36.45	37.40	1,845,128
26 Jan 17	37.45000 -0.15	38.08	37.34	37.83	1,442,149
25 Jan 17	37.60000 +0.19	38.00	37.36	37.50	3,080,663
24 Jan 17	37.41000 +2.64	37.47	35.03	35.03	4,435,134
23 Jan 17	34.77000 +0.11	34.89	34.15	34.66	1,406,737
20 Jan 17	34.66000 +0.19	34.96	34.11	34.63	1,671,895
19 Jan 17	34.47000 +0.19	34.56	33.96	34.35	1,628,109
18 Jan 17	34.28000 +0.14	34.28	33.66	34.20	2,304,808
17 Jan 17	34.14000 -0.75	34.87	34.13	34.81	1,572,809
13 Jan 17	34.89000 +0.49	35.03	34.41	34.41	865,226
12 Jan 17	34.40000 -0.32	35.00	34.14	34.82	1,400,923
11 Jan 17	34.72000 +0.15	34.74	34.35	34.56	1,000,207
10 Jan 17	34.57000 +0.38	34.73	34.12	34.30	906,049
09 Jan 17	34.19000 -0.71	34.82	34.13	34.82	1,282,107
06 Jan 17	34.90000 +0.03	35.38	34.72	34.94	1,418,526
05 Jan 17	34.87000 -0.24	35.28	34.81	35.10	1,375,364
04 Jan 17	35.11000 +0.20	35.28	34.91	34.98	1,184,045
03 Jan 17	34.91000 +0.06	35.61	34.65	35.16	1,311,247
30 Dec 16	34.85000 +0.26	35.19	34.58	34.74	1,695,785
29 Dec 16	34.59000 +0.17	34.67	34.34	34.52	989,512
28 Dec 16	34.42000 -0.62	35.26	34.33	35.15	893,210
27 Dec 16	35.04000 +0.23	35.13	34.89	34.94	714,331
23 Dec 16	34.81000 +0.11	34.83	34.60	34.69	624,993
22 Dec 16	34.70000 -0.33	35.29	34.66	35.09	1,312,559
21 Dec 16	35.03000 -0.50	35.42	34.90	35.39	1,491,311
20 Dec 16	35.53000 +0.36	35.68	35.24	35.47	1,207,872
19 Dec 16	35.17000 -0.39	35.80	34.93	35.55	1,533,434
16 Dec 16	35.56000 +0.20	35.86	35.36	35.40	5,487,755
15 Dec 16	35.36000 +0.40	35.52	34.81	34.90	2,374,602
14 Dec 16	34.96000 -0.11	35.46	34.76	34.97	1,621,098
13 Dec 16	35.07000 -0.60	35.74	34.81	35.72	2,007,612
12 Dec 16	35.67000 +0.09	36.85	35.45	36.69	2,913,707
09 Dec 16	35.58000 +0.48	35.85	34.85	35.09	3,184,844
08 Dec 16	35.10000 +0.52	35.15	34.54	34.67	2,838,592
07 Dec 16	34.58000 +0.62	34.63	33.84	34.03	1,196,334
06 Dec 16	33.96000 +0.22	34.08	33.56	33.74	1,522,423
05 Dec 16	33.74000 -0.06	34.17	33.54	34.08	2,529,077
02 Dec 16	33.80000 -0.29	34.29	33.54	34.13	1,568,312
01 Dec 16	34.09000 +0.37	34.65	33.78	34.03	2,778,820
30 Nov 16	33.72000 +1.36	34.14	32.71	32.71	5,006,392
29 Nov 16	32.36000 +0.09	32.57	32.03	32.20	1,833,229
28 Nov 16	32.27000 -0.61	32.88	32.23	32.77	1,960,663
25 Nov 16	32.88000 +0.10	32.90	32.59	32.79	708,850
23 Nov 16	32.78000 +0.56	32.82	32.06	32.26	2,086,958
22 Nov 16	32.22000 -0.06	32.33	31.84	32.24	2,115,700
21 Nov 16	32.28000 +0.36	32.37	31.93	32.02	1,253,561
18 Nov 16	31.92000 -0.33	32.24	31.67	31.68	2,350,287
17 Nov 16	32.25000 +0.02	32.42	31.74	32.36	2,862,825
16 Nov 16	32.23000 -0.81	32.94	32.18	32.89	3,073,977
15 Nov 16	33.04000 +1.25	33.13	32.34	32.59	3,706,759
14 Nov 16	31.79000 +0.38	31.87	31.33	31.58	3,740,107
11 Nov 16	31.41000 +0.05	31.41	30.95	31.20	3,018,867
10 Nov 16	31.36000 +0.67	31.58	30.83	31.00	2,966,975
09 Nov 16	30.69000 +1.69	31.32	29.91	29.94	6,408,871
08 Nov 16	29.00000 +0.37	29.20	28.45	28.63	1,918,876
07 Nov 16	28.63000 +0.55	28.92	28.36	28.54	1,574,589
04 Nov 16	28.08000 -0.23	28.72	27.73	28.20	3,107,642
03 Nov 16	28.31000 -0.18	29.40	27.29	29.04	5,045,934
02 Nov 16	28.49000 +0.14	28.53	28.15	28.31	3,611,762
01 Nov 16	28.35000 -0.40	28.94	28.20	28.86	3,502,397
31 Oct 16	28.75000 +0.19	28.80	28.27	28.60	1,618,036
28 Oct 16	28.56000 +0.37	28.78	28.24	28.24	2,174,802
27 Oct 16	28.19000 -0.23	28.59	28.15	28.48	1,784,447
26 Oct 16	28.42000 +0.01	28.66	27.93	28.14	1,548,558
25 Oct 16	28.41000 -0.08	29.50	28.33	28.41	2,596,750
24 Oct 16	28.49000 +0.22	28.56	28.28	28.46	1,370,730
21 Oct 16	28.27000 -0.07	28.47	27.91	28.06	1,445,392
20 Oct 16	28.34000 +0.13	28.41	28.06	28.09	1,614,960
19 Oct 16	28.21000 +0.30	28.36	27.76	28.06	1,819,017
18 Oct 16	27.91000 +0.30	28.26	27.88	28.00	1,253,080
17 Oct 16	27.61000 -0.33	28.04	27.43	27.95	2,883,974
14 Oct 16	27.94000 +0.06	28.40	27.88	28.08	1,584,219
13 Oct 16	27.88000 -0.12	28.01	27.44	27.80	2,457,500
12 Oct 16	28.00000 +0.13	28.05	27.70	27.87	2,195,550
11 Oct 16	27.87000 -0.89	28.67	27.72	28.61	1,864,551
10 Oct 16	28.76000 +0.25	28.87	28.57	28.70	2,133,448
07 Oct 16	28.51000 -0.07	28.69	28.30	28.51	2,220,516
06 Oct 16	28.58000 +0.32	28.60	28.05	28.15	1,445,033
05 Oct 16	28.26000 +0.36	28.36	27.91	28.07	1,474,236
04 Oct 16	27.90000 +0.02	28.50	27.78	27.95	2,350,770
03 Oct 16	27.88000 -0.11	28.07	27.55	27.83	2,440,573
30 Sep 16	27.99000 +0.19	28.14	27.73	27.78	1,899,266
29 Sep 16	27.80000 -0.03	28.09	27.60	27.82	2,374,508
28 Sep 16	27.83000 +0.95	27.85	26.97	26.99	2,943,345
27 Sep 16	26.88000 +0.43	26.96	26.25	26.33	2,875,239
26 Sep 16	26.45000 +0.24	26.69	26.03	26.12	2,012,710
23 Sep 16	26.21000 +0.27	26.55	26.01	26.11	2,183,234
22 Sep 16	25.94000 +0.23	26.06	25.66	25.90	1,614,049
21 Sep 16	25.71000 +0.83	25.75	24.88	25.02	2,432,960
20 Sep 16	24.88000 -0.53	25.49	24.82	25.49	1,801,725
19 Sep 16	25.41000 +0.48	25.54	25.11	25.13	1,500,384
16 Sep 16	24.93000 -0.01	24.95	24.49	24.78	2,824,683
15 Sep 16	24.94000 +0.27	25.01	24.65	24.77	1,329,781
14 Sep 16	24.67000 -0.20	24.96	24.59	24.87	1,269,806
13 Sep 16	24.87000 -0.44	25.25	24.71	25.10	2,188,860
12 Sep 16	25.31000 -0.01	25.41	25.05	25.09	2,716,501
09 Sep 16	25.32000 -0.79	25.91	25.28	25.91	2,464,545
08 Sep 16	26.11000 +0.10	26.21	26.03	26.07	1,226,055
07 Sep 16	26.01000 -0.21	26.19	25.88	26.16	1,821,128
06 Sep 16	26.22000 +0.06	26.39	26.16	26.30	1,649,440
02 Sep 16	26.16000 +0.42	26.18	25.80	25.94	1,658,094
01 Sep 16	25.74000 +0.01	25.76	25.22	25.67	1,634,824
31 Aug 16	25.73000 -0.22	25.90	25.58	25.83	1,638,350
30 Aug 16	25.95000 -0.17	26.21	25.87	26.19	1,267,156
29 Aug 16	26.12000 +0.12	26.23	25.99	26.01	1,351,720
26 Aug 16	26.00000 -0.22	26.43	25.93	26.32	1,780,168
25 Aug 16	26.22000 -0.06	26.45	26.08	26.26	1,432,791
24 Aug 16	26.28000 -0.08	26.51	26.14	26.32	2,665,660
23 Aug 16	26.36000 +0.36	26.37	26.02	26.10	1,593,583
22 Aug 16	26.00000 +0.06	26.02	25.69	25.82	3,064,334
19 Aug 16	25.94000 -0.20	26.10	25.86	25.96	2,099,545
18 Aug 16	26.14000 +0.70	26.18	25.47	25.49	3,835,196
17 Aug 16	25.44000 +0.05	25.46	25.19	25.34	1,706,510
16 Aug 16	25.39000 +0.01	25.47	25.28	25.33	1,438,693
15 Aug 16	25.38000 +0.48	25.43	24.89	24.93	1,392,631
12 Aug 16	24.90000 -0.17	25.25	24.66	25.09	739,926
11 Aug 16	25.07000 +0.34	25.28	24.77	24.77	503,864
10 Aug 16	24.73000 -0.06	24.99	24.64	24.88	1,505,278
09 Aug 16	24.79000 +0.15	25.08	24.71	24.71	1,493,588
08 Aug 16	24.64000 -0.21	25.17	24.58	24.94	1,766,238
05 Aug 16	24.85000 +1.40	24.92	23.60	23.60	3,935,193
04 Aug 16	23.45000 -1.97	24.61	23.22	24.42	5,867,721
03 Aug 16	25.42000 +0.25	25.46	25.02	25.16	2,254,916
02 Aug 16	25.17000 -0.22	25.46	24.92	25.36	2,883,512
01 Aug 16	25.39000 -0.21	25.79	25.30	25.59	1,845,319
29 Jul 16	25.60000 +0.03	25.72	25.26	25.57	1,140,459
28 Jul 16	25.57000 -0.27	25.92	25.50	25.78	1,160,970
27 Jul 16	25.84000 +0.08	25.98	25.72	25.76	1,759,814
26 Jul 16	25.76000 +0.34	25.78	25.28	25.47	1,432,629
25 Jul 16	25.42000 +0.02	25.47	25.14	25.30	1,326,142
22 Jul 16	25.40000 -0.02	25.42	25.15	25.33	1,190,975
21 Jul 16	25.42000 -0.13	25.75	25.40	25.51	1,191,497
20 Jul 16	25.55000 +0.09	25.61	25.10	25.43	1,504,230
19 Jul 16	25.46000 -0.22	25.68	25.37	25.65	1,274,791
18 Jul 16	25.68000 +0.22	25.76	25.33	25.39	1,592,079
15 Jul 16	25.46000 +0.10	25.57	25.28	25.46	2,516,365
14 Jul 16	25.36000 -0.07	25.77	25.32	25.68	1,828,837
13 Jul 16	25.43000 +0.04	25.49	25.08	25.44	2,484,170
12 Jul 16	25.39000 +0.72	25.47	24.86	24.90	2,566,140
11 Jul 16	24.67000 +0.31	24.82	24.48	24.49	1,616,977
08 Jul 16	24.36000 +0.70	24.43	23.90	23.91	1,897,971
07 Jul 16	23.66000 +0.20	23.94	23.52	23.53	2,174,464
06 Jul 16	23.46000 +0.42	23.50	22.80	22.92	2,226,264
05 Jul 16	23.04000 -0.13	23.16	22.58	23.03	1,983,011
01 Jul 16	23.17000 +0.05	23.57	23.05	23.13	1,308,645
30 Jun 16	23.12000 +0.69	23.12	22.41	22.50	2,308,880
29 Jun 16	22.43000 +0.51	22.47	21.96	22.20	2,948,606
28 Jun 16	21.92000 +0.20	22.15	21.60	22.02	2,187,607
27 Jun 16	21.72000 -1.29	22.72	21.67	22.67	2,704,248
24 Jun 16	23.01000 -1.10	23.42	22.96	23.23	4,879,225
23 Jun 16	24.11000 +0.55	24.13	23.77	23.79	1,854,842
22 Jun 16	23.56000 +0.06	23.84	23.51	23.59	1,617,691
21 Jun 16	23.50000 +0.06	23.61	23.18	23.43	1,376,223
20 Jun 16	23.44000 +0.23	23.75	23.43	23.58	1,150,672
17 Jun 16	23.21000 +0.12	23.41	23.04	23.16	3,133,596
16 Jun 16	23.09000 +0.04	23.14	22.70	22.87	1,803,773
15 Jun 16	23.05000 +0.10	23.43	22.76	23.01	2,299,641
14 Jun 16	22.95000 -0.07	23.06	22.71	22.91	1,925,520
13 Jun 16	23.02000 -0.45	23.55	22.99	23.39	1,917,517
10 Jun 16	23.47000 -0.63	23.84	23.36	23.80	1,663,511
09 Jun 16	24.10000 -0.28	24.17	23.89	24.15	1,467,668
08 Jun 16	24.38000 +0.28	24.47	24.13	24.21	1,666,401
07 Jun 16	24.10000 +0.18	24.31	23.84	23.92	2,317,311
06 Jun 16	23.92000 +0.31	23.98	23.59	23.71	1,275,165
03 Jun 16	23.61000 -0.02	23.68	23.28	23.59	2,099,302
02 Jun 16	23.63000 -0.31	23.89	23.52	23.87	1,838,175
01 Jun 16	23.94000 -0.09	24.00	23.70	23.82	2,745,495
31 May 16	24.03000 +0.37	24.22	23.63	23.69	10,871,203
27 May 16	23.66000 +0.09	23.75	23.44	23.52	2,425,888
26 May 16	23.57000 +0.16	23.68	23.37	23.52	2,448,279
25 May 16	23.41000 +0.76	23.51	22.79	22.80	3,035,545
24 May 16	22.65000 -0.22	23.14	22.44	22.90	3,973,972
23 May 16	22.87000 +0.05	23.04	22.55	22.80	2,470,804
20 May 16	22.82000 +0.25	23.21	22.71	22.73	4,557,618
19 May 16	22.57000 +0.15	22.64	22.13	22.29	2,607,770
18 May 16	22.42000 -0.32	22.79	22.20	22.62	3,855,326
17 May 16	22.74000 -0.46	23.34	22.68	23.20	2,396,050
16 May 16	23.20000 +0.35	23.36	22.96	22.96	2,377,611
13 May 16	22.85000 -0.56	23.59	22.80	23.31	2,674,930
12 May 16	23.41000 -0.22	23.95	23.33	23.79	2,130,925
11 May 16	23.63000 -0.03	23.81	23.51	23.66	2,316,471
10 May 16	23.66000 +0.45	23.71	23.39	23.39	1,708,606
09 May 16	23.21000 -0.42	23.60	23.16	23.56	1,615,078
06 May 16	23.63000 +0.47	23.64	23.01	23.14	2,395,046
05 May 16	23.16000 -0.06	23.67	22.38	23.00	3,881,662
04 May 16	23.22000 -0.10	23.43	23.02	23.24	2,618,331
03 May 16	23.32000 -0.60	23.76	23.19	23.76	1,795,236
02 May 16	23.92000 +0.20	23.92	23.43	23.74	1,666,189
29 Apr 16	23.72000 +0.14	23.96	23.51	23.56	2,134,168
28 Apr 16	23.58000 -0.71	24.28	23.50	24.12	2,222,647
27 Apr 16	24.29000 +0.66	24.38	23.50	23.63	3,730,653
26 Apr 16	23.63000 +0.68	23.71	22.97	23.00	2,856,880
25 Apr 16	22.95000 -0.46	23.48	22.76	23.29	2,011,100
22 Apr 16	23.41000 +0.46	23.44	22.83	22.94	2,464,546
21 Apr 16	22.95000 +0.05	22.98	22.73	22.89	2,105,614
20 Apr 16	22.90000 +0.01	23.03	22.81	22.91	1,151,281
19 Apr 16	22.89000 +0.26	23.08	22.73	22.79	2,009,619
18 Apr 16	22.63000 +0.03	22.78	22.30	22.46	1,332,800
15 Apr 16	22.60000 -0.01	22.64	22.35	22.57	1,405,114
14 Apr 16	22.61000 -0.15	22.83	22.60	22.79	1,171,595
13 Apr 16	22.76000 +0.37	22.83	22.32	22.46	1,610,243
12 Apr 16	22.39000 +0.46	22.60	21.86	21.92	1,826,854
11 Apr 16	21.93000 -0.20	22.39	21.89	22.23	2,006,710
08 Apr 16	22.13000 +0.29	22.42	22.06	22.12	1,754,983
07 Apr 16	21.84000 -0.62	22.39	21.71	22.29	3,451,526
06 Apr 16	22.46000 +0.41	22.63	22.07	22.07	2,392,075
05 Apr 16	22.05000 -0.11	22.40	21.98	22.03	2,158,338
04 Apr 16	22.16000 -0.30	22.58	22.10	22.44	1,658,837
01 Apr 16	22.46000 -0.10	22.49	22.11	22.32	2,052,258
31 Mar 16	22.56000 -0.06	22.78	22.51	22.65	1,785,809
30 Mar 16	22.62000 +0.04	22.87	22.45	22.68	1,775,100
29 Mar 16	22.58000 +0.29	22.59	22.09	22.25	1,753,563
28 Mar 16	22.29000 -0.01	22.49	22.03	22.40	1,559,338
24 Mar 16	22.30000 -0.02	22.41	22.16	22.25	2,664,273
23 Mar 16	22.32000 -0.38	22.69	22.29	22.62	2,317,060
22 Mar 16	22.70000 +0.06	22.87	22.60	22.62	2,387,068
21 Mar 16	22.64000 -0.03	22.75	22.44	22.58	2,005,692
18 Mar 16	22.67000 +0.15	22.84	22.50	22.61	3,025,684
17 Mar 16	22.52000 +0.33	22.63	22.18	22.22	1,982,756
16 Mar 16	22.19000 +0.28	22.23	21.73	21.88	2,417,931
15 Mar 16	21.91000 -0.55	22.09	21.53	22.09	3,559,365
14 Mar 16	22.46000 -0.10	22.58	22.28	22.54	2,156,550
11 Mar 16	22.56000 +0.45	22.60	22.27	22.37	1,857,989
10 Mar 16	22.11000 +0.15	22.19	21.79	21.99	3,299,226
09 Mar 16	21.96000 -0.04	22.20	21.89	22.07	3,492,524
08 Mar 16	22.00000 -0.01	22.26	21.79	21.98	3,062,277
07 Mar 16	22.01000 +0.25	22.12	21.58	21.75	2,933,969
04 Mar 16	21.76000 +0.25	22.01	21.52	21.76	3,103,038
03 Mar 16	21.51000 +0.31	21.53	21.15	21.23	2,963,207
02 Mar 16	21.20000 +0.31	21.26	20.82	20.91	3,133,043
01 Mar 16	20.89000 +0.60	20.96	20.29	20.33	3,086,450
29 Feb 16	20.29000 +0.08	20.42	19.91	20.19	4,294,411
26 Feb 16	20.21000 +0.29	20.25	19.80	20.00	4,141,613
25 Feb 16	19.92000 +1.40	20.11	19.30	19.40	5,252,604
24 Feb 16	18.52000 -0.18	18.84	17.83	18.50	6,052,459
23 Feb 16	18.70000 -0.32	19.01	18.69	19.00	2,903,658
22 Feb 16	19.02000 +0.34	19.13	18.80	18.87	2,813,813
19 Feb 16	18.68000 +0.11	18.86	18.22	18.44	2,926,699
18 Feb 16	18.57000 +0.01	19.20	18.37	19.20	4,375,212
17 Feb 16	18.56000 +0.52	18.79	18.04	18.20	5,581,736
16 Feb 16	18.04000 +0.38	18.24	17.65	17.88	3,572,770
12 Feb 16	17.66000 +0.37	17.88	17.29	17.51	4,108,486
11 Feb 16	17.29000 -0.20	17.60	16.77	17.10	3,701,323
10 Feb 16	17.49000 -0.05	17.80	17.13	17.55	4,097,718
09 Feb 16	17.54000 -0.11	17.93	17.33	17.43	3,629,092
08 Feb 16	17.65000 -1.17	18.35	17.21	18.28	4,875,888
05 Feb 16	18.82000 -0.08	19.26	18.70	18.73	2,149,361
04 Feb 16	18.90000 +0.32	19.22	18.56	18.61	2,704,129
03 Feb 16	18.58000 +0.23	18.64	18.07	18.50	2,883,662
02 Feb 16	18.35000 -0.40	18.61	18.26	18.51	2,901,789
01 Feb 16	18.75000 +0.05	18.85	18.42	18.65	2,711,839
29 Jan 16	18.70000 +0.70	18.73	18.06	18.06	4,497,226
28 Jan 16	18.00000 +0.23	18.18	17.63	18.03	3,001,966
27 Jan 16	17.77000 -0.14	18.22	17.69	17.87	3,315,329
26 Jan 16	17.91000 +0.08	18.06	17.72	17.92	3,292,308
25 Jan 16	17.83000 -0.06	18.06	17.64	17.79	4,148,320
22 Jan 16	17.89000 +0.23	18.45	17.80	18.03	4,139,517
21 Jan 16	17.66000 +0.02	18.17	17.50	17.66	5,410,348
20 Jan 16	17.64000 +0.09	17.85	17.05	17.31	5,953,328
19 Jan 16	17.55000 -0.58	18.39	17.44	18.32	4,404,077
15 Jan 16	18.13000 +0.10	18.16	17.41	17.50	3,537,437
14 Jan 16	18.03000 -0.05	18.41	17.88	18.17	4,361,911
13 Jan 16	18.08000 -0.42	18.67	17.93	18.67	2,829,251
12 Jan 16	18.50000 +0.03	18.78	18.21	18.72	2,905,435
11 Jan 16	18.47000 -0.23	18.89	18.28	18.80	3,279,313
08 Jan 16	18.70000 -0.22	19.08	18.67	19.04	3,360,578
07 Jan 16	18.92000 -0.52	19.32	18.88	19.02	2,769,105
06 Jan 16	19.44000 -0.02	19.58	19.08	19.12	3,412,622
05 Jan 16	19.46000 -0.85	20.53	19.43	20.25	4,667,833
04 Jan 16	20.31000 +0.06	20.61	19.97	19.97	3,487,693
31 Dec 15	20.25000 -0.27	20.56	20.17	20.40	2,291,099
30 Dec 15	20.52000 -0.25	20.92	20.45	20.62	1,733,530
29 Dec 15	20.77000 +0.15	20.96	20.35	20.80	2,185,142
28 Dec 15	20.62000 -0.06	20.81	20.35	20.57	1,942,242
24 Dec 15	20.68000 -0.23	21.00	20.61	20.86	1,024,387
23 Dec 15	20.91000 +0.69	21.13	20.38	20.38	2,135,514
22 Dec 15	20.22000 +0.25	20.32	19.92	19.97	1,741,360
21 Dec 15	19.97000 +0.11	20.52	19.82	19.93	3,441,545
18 Dec 15	19.86000 +0.00	20.03	19.70	19.76	8,516,533
17 Dec 15	19.86000 -0.85	20.68	19.85	20.62	3,008,963
16 Dec 15	20.71000 +0.39	20.78	20.31	20.40	2,698,637
15 Dec 15	20.32000 +0.48	20.48	20.00	20.07	2,444,650
14 Dec 15	19.84000 +0.01	19.97	19.45	19.84	3,552,815
11 Dec 15	19.83000 -0.59	20.40	19.72	20.26	3,694,630
10 Dec 15	20.42000 +0.09	20.67	20.18	20.36	2,803,284
09 Dec 15	20.33000 +0.06	20.80	20.11	20.25	4,459,467
08 Dec 15	20.27000 -0.58	20.67	20.05	20.63	3,843,019
07 Dec 15	20.85000 -0.69	21.42	20.51	21.36	5,392,189
04 Dec 15	21.54000 -1.40	22.83	21.49	22.83	4,418,422
03 Dec 15	22.94000 +0.34	23.25	22.53	22.67	5,706,966
02 Dec 15	22.60000 +0.04	22.81	22.40	22.63	3,756,940
01 Dec 15	22.56000 +0.51	22.65	22.03	22.13	3,111,873
30 Nov 15	22.05000 +0.33	22.51	21.72	21.78	3,689,721
27 Nov 15	21.72000 +0.04	21.94	21.59	21.70	1,661,670
25 Nov 15	21.68000 -0.08	21.94	21.63	21.77	2,663,616
24 Nov 15	21.76000 +0.35	21.83	21.27	21.37	2,706,006
23 Nov 15	21.41000 -0.09	21.74	21.24	21.42	2,793,436
20 Nov 15	21.50000 -0.05	21.93	21.38	21.63	2,266,846
19 Nov 15	21.55000 +0.24	21.93	21.20	21.29	3,212,510
18 Nov 15	21.31000 +0.36	21.43	20.94	21.10	4,282,470
17 Nov 15	20.95000 -0.22	21.23	20.90	21.17	3,431,873
16 Nov 15	21.17000 +0.47	21.20	20.61	20.66	3,006,681
13 Nov 15	20.70000 +0.03	20.97	20.43	20.43	4,645,648
12 Nov 15	20.67000 -0.98	21.13	20.55	21.00	4,231,740
11 Nov 15	21.65000 +0.16	21.78	21.46	21.63	3,483,799
10 Nov 15	21.49000 +0.25	21.82	21.23	21.24	5,404,042
09 Nov 15	21.24000 +0.39	21.37	20.84	20.92	7,730,831
06 Nov 15	20.85000 +0.12	20.96	20.25	20.61	10,309,757
05 Nov 15	20.73000 +0.78	21.14	19.80	20.04	5,894,367
04 Nov 15	19.95000 -0.21	20.41	19.86	20.14	4,602,338
03 Nov 15	20.16000 +0.13	20.36	19.55	20.06	3,983,225
02 Nov 15	20.03000 -0.08	20.24	19.85	20.05	4,619,889
30 Oct 15	20.11000 +0.26	20.25	19.66	19.88	5,425,474
29 Oct 15	19.85000 +0.01	20.23	19.65	19.65	3,858,273
28 Oct 15	19.84000 +0.52	20.00	19.36	19.46	4,722,292
27 Oct 15	19.32000 -0.19	19.60	19.16	19.40	3,196,643
26 Oct 15	19.51000 +0.03	19.68	19.32	19.43	2,805,831
23 Oct 15	19.48000 +0.16	19.53	19.17	19.37	3,964,344
22 Oct 15	19.32000 -0.23	19.73	18.97	19.56	5,198,146
21 Oct 15	19.55000 -0.29	20.06	19.49	19.89	4,000,854
20 Oct 15	19.84000 +0.53	20.00	19.07	19.13	5,256,040
19 Oct 15	19.31000 +0.57	19.43	18.46	18.50	13,030,040
16 Oct 15	18.74000 -7.47	23.06	18.51	23.06	24,411,176
15 Oct 15	26.21000 +0.61	26.21	25.56	25.64	2,113,854
14 Oct 15	25.60000 -0.28	25.99	25.49	25.80	2,674,395
13 Oct 15	25.88000 -0.40	26.37	25.75	26.07	3,185,469
12 Oct 15	26.28000 -0.23	26.63	26.11	26.53	1,586,675
09 Oct 15	26.51000 -0.27	27.05	26.40	26.87	2,225,380
08 Oct 15	26.78000 +0.58	26.82	25.99	26.10	2,400,564
07 Oct 15	26.20000 +0.57	26.43	25.76	25.84	4,909,040
06 Oct 15	25.63000 +0.07	26.05	25.48	25.61	2,560,301
05 Oct 15	25.56000 +0.81	25.66	24.79	25.00	3,537,657
02 Oct 15	24.75000 +0.06	24.77	23.45	23.84	4,043,712
01 Oct 15	24.69000 +0.48	24.80	24.20	24.29	3,772,095
30 Sep 15	24.21000 +0.36	24.56	23.88	24.12	3,891,530
29 Sep 15	23.85000 +0.25	23.94	23.21	23.65	3,702,861
28 Sep 15	23.60000 -0.78	24.19	23.58	24.14	3,046,672
25 Sep 15	24.38000 +0.28	24.58	24.05	24.32	2,507,334
24 Sep 15	24.10000 +0.37	24.21	23.36	23.50	3,258,607
23 Sep 15	23.73000 -0.73	24.64	23.53	24.50	3,208,123
22 Sep 15	24.46000 -0.45	24.83	24.34	24.53	2,549,716
21 Sep 15	24.91000 +0.33	25.19	24.64	24.76	2,531,096
18 Sep 15	24.58000 -0.16	24.76	24.30	24.37	5,712,020
17 Sep 15	24.74000 -0.19	25.19	24.65	24.89	3,186,256
16 Sep 15	24.93000 +0.32	25.00	24.57	24.61	2,193,372
15 Sep 15	24.61000 +0.39	24.74	24.24	24.29	2,173,115
14 Sep 15	24.22000 -0.18	24.30	24.02	24.24	2,343,954
11 Sep 15	24.40000 -0.14	24.46	23.96	24.29	3,302,208
10 Sep 15	24.54000 +0.18	24.82	24.10	24.34	2,974,221
09 Sep 15	24.36000 -0.06	25.27	24.30	25.09	3,431,670
08 Sep 15	24.42000 +0.73	24.45	23.87	24.08	2,524,902
04 Sep 15	23.69000 -0.19	23.87	23.36	23.47	2,450,120
03 Sep 15	23.88000 +0.18	24.15	23.60	23.82	3,090,803
02 Sep 15	23.70000 +0.44	23.70	23.03	23.50	3,954,771
01 Sep 15	23.26000 -0.98	23.92	23.15	23.71	4,789,538
31 Aug 15	24.24000 +0.47	24.46	23.32	23.52	3,629,761
28 Aug 15	23.77000 +0.12	23.90	23.49	23.55	4,427,984
27 Aug 15	23.65000 +1.24	23.83	22.68	22.74	3,729,902
26 Aug 15	22.41000 +0.58	22.49	21.90	22.36	4,251,360
25 Aug 15	21.83000 -0.14	22.97	21.81	22.71	4,348,198
24 Aug 15	21.97000 -1.09	22.94	21.35	21.39	5,594,167
21 Aug 15	23.06000 -0.60	23.72	23.06	23.44	3,865,067
20 Aug 15	23.66000 -0.52	24.17	23.65	24.01	2,873,609
19 Aug 15	24.18000 -0.31	24.53	24.14	24.35	3,268,416
18 Aug 15	24.49000 +0.03	24.60	24.34	24.38	2,330,914
17 Aug 15	24.46000 -0.07	24.52	24.12	24.36	2,927,889
14 Aug 15	24.53000 +0.34	24.71	24.17	24.18	2,558,189
13 Aug 15	24.19000 -0.75	24.89	24.14	24.84	4,153,222
12 Aug 15	24.94000 +0.49	25.05	24.18	24.20	3,929,169
11 Aug 15	24.45000 -0.03	24.50	24.07	24.16	3,676,734
10 Aug 15	24.48000 +0.84	24.73	23.80	23.84	4,259,955
07 Aug 15	23.64000 +0.30	23.77	23.15	23.19	4,275,752
06 Aug 15	23.34000 +0.23	23.77	22.67	23.15	6,587,656
05 Aug 15	23.11000 -4.22	25.75	23.01	25.27	13,491,911
04 Aug 15	27.33000 -0.09	27.63	27.19	27.46	2,286,222
03 Aug 15	27.42000 -0.20	27.86	27.24	27.54	1,658,781
31 Jul 15	27.62000 -0.16	27.79	27.43	27.79	1,774,080
30 Jul 15	27.78000 -0.01	27.88	27.47	27.73	1,224,194
29 Jul 15	27.79000 +0.58	27.93	27.21	27.22	1,525,079
28 Jul 15	27.21000 +0.58	27.36	26.80	26.81	2,072,523
27 Jul 15	26.63000 -0.37	26.97	26.50	26.80	2,208,910
24 Jul 15	27.00000 -0.46	27.52	26.84	27.48	1,640,690
23 Jul 15	27.46000 -0.31	28.01	27.40	27.85	1,930,937
22 Jul 15	27.77000 -0.34	28.16	27.71	27.94	2,526,109
21 Jul 15	28.11000 -0.04	28.30	27.94	28.14	3,225,979
20 Jul 15	28.15000 -0.04	28.24	27.75	28.20	2,650,915
17 Jul 15	28.19000 -0.32	28.62	28.07	28.51	1,497,253
16 Jul 15	28.51000 +0.22	28.63	28.33	28.52	1,528,120
15 Jul 15	28.29000 -0.61	28.87	28.24	28.78	2,188,363
14 Jul 15	28.90000 +0.30	28.98	28.49	28.61	1,495,979
13 Jul 15	28.60000 +0.51	28.62	28.35	28.41	1,663,699
10 Jul 15	28.09000 +0.16	28.27	27.94	28.27	1,775,360
09 Jul 15	27.93000 +0.23	28.26	27.87	28.12	2,374,318
08 Jul 15	27.70000 -1.09	28.69	27.43	28.50	3,127,683
07 Jul 15	28.79000 +0.47	28.88	27.55	28.30	3,302,076
06 Jul 15	28.32000 -0.23	28.58	28.01	28.16	2,095,443
02 Jul 15	28.55000 -0.19	28.91	28.35	28.83	1,853,752
01 Jul 15	28.74000 -0.08	29.10	28.66	29.03	2,279,760
30 Jun 15	28.82000 -0.01	29.20	28.70	29.07	1,694,485
29 Jun 15	28.83000 -0.87	29.49	28.73	29.35	2,266,457
26 Jun 15	29.70000 +0.51	29.82	29.06	29.21	3,213,021
25 Jun 15	29.19000 -0.41	29.77	29.15	29.63	1,598,581
24 Jun 15	29.60000 -0.65	30.35	29.57	30.23	1,535,158
23 Jun 15	30.25000 -0.16	30.61	30.10	30.42	1,963,359
22 Jun 15	30.41000 +0.57	30.45	29.80	30.05	2,311,455
19 Jun 15	29.84000 +0.04	30.13	29.70	29.74	3,041,288
18 Jun 15	29.80000 -0.03	30.17	29.77	29.87	2,106,257
17 Jun 15	29.83000 -0.09	30.32	29.63	30.05	2,521,975
16 Jun 15	29.92000 +0.48	30.07	29.22	29.44	2,676,372
15 Jun 15	29.44000 -0.30	29.57	28.91	29.57	1,964,463
12 Jun 15	29.74000 +0.29	29.93	29.15	29.38	1,728,609
11 Jun 15	29.45000 +0.12	29.61	29.30	29.35	1,175,824
10 Jun 15	29.33000 +0.43	29.51	29.08	29.16	1,799,550
09 Jun 15	28.90000 +0.07	29.14	28.81	28.91	1,504,866
08 Jun 15	28.83000 -0.57	29.55	28.80	29.38	2,729,991
05 Jun 15	29.40000 +0.22	29.52	29.01	29.10	1,586,192
04 Jun 15	29.18000 -0.89	29.85	29.07	29.85	2,787,891
03 Jun 15	30.07000 +0.03	30.39	29.88	30.00	2,147,637
02 Jun 15	30.04000 +0.54	30.07	29.24	29.47	2,236,536
01 Jun 15	29.50000 +0.18	29.64	29.15	29.40	1,396,231
29 May 15	29.32000 -0.09	29.47	29.10	29.38	1,670,326
28 May 15	29.41000 -0.12	29.51	29.01	29.36	1,076,476
27 May 15	29.53000 +0.61	29.58	28.78	29.00	1,548,553
26 May 15	28.92000 -0.70	29.47	28.81	29.44	2,271,178
22 May 15	29.62000 -0.53	30.08	29.57	30.03	1,129,803
21 May 15	30.15000 +0.52	30.20	29.73	29.80	1,500,189
20 May 15	29.63000 +0.20	29.70	29.42	29.49	1,169,154
19 May 15	29.43000 -0.58	30.10	29.31	29.99	2,745,124
18 May 15	30.01000 +0.33	30.09	29.34	29.57	2,053,001
15 May 15	29.68000 +0.31	29.86	29.39	29.41	2,715,837
14 May 15	29.37000 +0.14	29.59	29.18	29.47	3,007,440
13 May 15	29.23000 +0.47	29.27	28.77	28.81	2,270,087
12 May 15	28.76000 -0.42	29.10	28.56	29.01	2,061,080
11 May 15	29.18000 +0.41	29.22	28.64	28.71	2,220,788
08 May 15	28.77000 +0.74	28.78	28.22	28.31	1,776,905
07 May 15	28.03000 +0.03	28.23	27.87	27.92	1,666,310
06 May 15	28.00000 +0.05	28.32	27.77	28.18	2,361,945
05 May 15	27.95000 -0.18	28.38	27.89	28.11	3,424,252
04 May 15	28.13000 -0.10	28.32	27.98	28.22	3,991,886
01 May 15	28.23000 -0.68	28.99	27.68	28.98	5,296,553
30 Apr 15	28.91000 -0.77	29.70	28.51	29.63	4,873,269
29 Apr 15	29.68000 +0.12	29.72	29.18	29.36	1,922,966
28 Apr 15	29.56000 +0.08	29.63	29.37	29.49	1,591,523
27 Apr 15	29.48000 +0.20	29.73	29.20	29.34	1,427,599
24 Apr 15	29.28000 +0.07	29.42	29.03	29.17	1,942,552
23 Apr 15	29.21000 +0.20	29.34	28.89	28.99	1,320,311
22 Apr 15	29.01000 -0.16	29.33	28.76	29.21	1,231,764
21 Apr 15	29.17000 -0.15	29.57	29.07	29.39	888,821
20 Apr 15	29.32000 +0.21	29.56	29.25	29.26	823,930
17 Apr 15	29.11000 -0.41	29.33	29.00	29.15	1,012,693
16 Apr 15	29.52000 -0.43	29.86	29.48	29.82	2,009,019
15 Apr 15	29.95000 +0.89	30.03	29.05	29.17	2,523,788
14 Apr 15	29.06000 +0.35	29.09	28.58	28.74	801,623
13 Apr 15	28.71000 +0.09	29.07	28.55	28.64	941,580
10 Apr 15	28.62000 -0.07	28.92	28.47	28.77	1,223,626
09 Apr 15	28.69000 +0.22	28.73	28.23	28.46	1,540,930
08 Apr 15	28.47000 -0.19	28.89	28.28	28.72	1,745,892
07 Apr 15	28.66000 -0.46	29.10	28.66	29.06	1,447,545
06 Apr 15	29.12000 +0.68	29.24	28.32	28.36	1,193,671
02 Apr 15	28.44000 +0.04	29.06	28.29	28.37	918,249
01 Apr 15	28.40000 -0.13	28.64	28.28	28.43	1,317,658
31 Mar 15	28.53000 -0.30	28.68	28.32	28.62	1,630,813
30 Mar 15	28.83000 +0.82	28.84	28.21	28.22	1,534,763
27 Mar 15	28.01000 -0.23	28.26	27.63	28.16	1,421,819
26 Mar 15	28.24000 +0.39	28.39	27.83	27.83	1,704,372
25 Mar 15	27.85000 -0.37	28.35	27.84	28.35	1,121,168
24 Mar 15	28.22000 -0.09	28.48	28.08	28.34	1,010,592
23 Mar 15	28.31000 +0.27	28.51	28.03	28.04	1,462,331
20 Mar 15	28.04000 +0.22	28.49	27.90	28.09	2,935,245
19 Mar 15	27.82000 -0.57	28.21	27.60	28.19	1,220,083
18 Mar 15	28.39000 +0.41	28.53	27.53	27.83	1,830,023
17 Mar 15	27.98000 -0.18	28.16	27.84	28.00	1,123,180
16 Mar 15	28.16000 +0.49	28.16	27.62	27.82	2,359,380
13 Mar 15	27.67000 -0.47	28.02	27.53	28.01	2,546,210
12 Mar 15	28.14000 +0.00	28.33	28.01	28.07	1,969,123
11 Mar 15	28.14000 +0.01	28.25	27.97	28.15	1,127,445
10 Mar 15	28.13000 -0.26	28.44	28.05	28.13	2,330,421
09 Mar 15	28.39000 +0.06	28.50	28.17	28.32	1,152,661
06 Mar 15	28.33000 -0.37	28.93	28.24	28.48	1,488,764
05 Mar 15	28.70000 +0.10	28.75	28.39	28.63	1,055,061
04 Mar 15	28.60000 -0.10	28.73	28.32	28.54	1,851,451
03 Mar 15	28.70000 +0.04	28.82	28.55	28.61	1,781,581
02 Mar 15	28.66000 -0.12	28.83	28.45	28.76	2,868,657
27 Feb 15	28.78000 -0.08	28.99	28.59	28.91	1,530,054
26 Feb 15	28.86000 -0.28	29.20	28.74	29.08	1,626,036
25 Feb 15	29.14000 +0.10	29.22	28.85	29.14	1,354,725
24 Feb 15	29.04000 +0.28	29.19	28.73	28.78	2,004,143
23 Feb 15	28.76000 -0.75	29.56	28.63	29.51	3,186,958
20 Feb 15	29.51000 -0.10	29.64	28.64	29.54	3,737,044
19 Feb 15	29.61000 +0.23	29.94	28.75	28.79	2,965,226
18 Feb 15	29.38000 +0.70	29.42	28.59	28.60	3,728,861
17 Feb 15	28.68000 -0.08	28.78	28.10	28.73	3,387,644
13 Feb 15	28.76000 -0.10	29.16	28.64	29.04	2,893,410
12 Feb 15	28.86000 +0.33	29.01	28.61	28.61	1,121,113
11 Feb 15	28.53000 -0.07	28.67	28.23	28.43	1,638,045
10 Feb 15	28.60000 -0.15	28.96	28.23	28.95	1,123,341
09 Feb 15	28.75000 -0.20	29.17	28.63	28.87	1,653,122
06 Feb 15	28.95000 +0.01	29.30	28.86	29.04	1,584,106
05 Feb 15	28.94000 +0.71	29.01	28.50	28.59	2,010,800
04 Feb 15	28.23000 -0.79	29.17	28.12	29.17	2,492,338
03 Feb 15	29.02000 +0.87	29.32	28.47	28.47	3,149,187
02 Feb 15	28.15000 +1.67	28.25	26.65	26.73	3,098,041
30 Jan 15	26.48000 -0.31	26.83	26.26	26.52	1,889,561
29 Jan 15	26.79000 +0.47	26.90	25.87	26.31	2,658,851
28 Jan 15	26.32000 -1.01	27.62	26.28	27.52	2,668,129
27 Jan 15	27.33000 -0.23	27.54	26.64	26.98	2,145,901
26 Jan 15	27.56000 +0.21	27.69	27.07	27.33	2,119,892
23 Jan 15	27.35000 +0.11	27.68	26.93	27.04	2,205,180
22 Jan 15	27.24000 +0.07	27.48	27.01	27.33	2,207,017
21 Jan 15	27.17000 +0.79	27.21	26.34	26.37	2,743,928
20 Jan 15	26.38000 +0.01	26.55	25.90	26.41	2,135,424
16 Jan 15	26.37000 +0.58	26.41	25.67	25.74	2,538,382
15 Jan 15	25.79000 -0.55	26.86	25.74	26.56	3,487,295
14 Jan 15	26.34000 -0.13	26.48	25.72	26.02	2,934,964
13 Jan 15	26.47000 -0.21	27.22	26.25	26.91	3,343,994
12 Jan 15	26.68000 -0.85	27.55	26.56	27.50	2,891,243
09 Jan 15	27.53000 -0.49	28.37	27.29	28.17	2,553,975
08 Jan 15	28.02000 +0.83	28.10	27.14	27.42	4,004,580
07 Jan 15	27.19000 -0.02	27.76	27.06	27.55	2,766,914
06 Jan 15	27.21000 -0.34	27.85	27.04	27.53	3,381,769
05 Jan 15	27.55000 -0.80	28.18	27.45	28.18	2,303,119
02 Jan 15	28.35000 -0.04	28.68	28.05	28.57	1,268,080
31 Dec 14	28.39000 -0.15	28.82	28.25	28.62	1,620,905
30 Dec 14	28.54000 +0.02	28.75	28.17	28.37	1,835,721
29 Dec 14	28.52000 +0.42	28.73	28.03	28.07	1,706,639
26 Dec 14	28.10000 +0.02	28.44	28.08	28.32	1,214,741
24 Dec 14	28.08000 +0.01	28.25	27.82	28.08	854,632
23 Dec 14	28.07000 +0.63	28.28	27.58	27.58	2,626,347
22 Dec 14	27.44000 -0.17	27.69	27.15	27.57	2,629,241
19 Dec 14	27.61000 +0.48	27.65	27.00	27.17	3,954,296
18 Dec 14	27.13000 +0.50	27.74	26.92	27.19	3,848,591
17 Dec 14	26.63000 +1.10	26.76	25.34	25.57	4,770,074
16 Dec 14	25.53000 -0.32	26.42	25.52	25.61	2,901,656
15 Dec 14	25.85000 -0.77	27.13	25.68	26.87	4,864,042
12 Dec 14	26.62000 -1.46	27.89	26.51	27.77	5,758,360
11 Dec 14	28.08000 -0.21	28.84	28.02	28.22	1,977,735
10 Dec 14	28.29000 -1.45	29.67	28.28	29.46	2,197,476
09 Dec 14	29.74000 +0.34	29.79	28.93	29.00	2,052,481
08 Dec 14	29.40000 -0.62	29.89	29.18	29.88	3,828,435
05 Dec 14	30.02000 +0.40	30.25	29.63	29.70	1,838,532
04 Dec 14	29.62000 -0.15	29.87	28.95	29.65	2,794,366
03 Dec 14	29.77000 +0.56	29.98	29.16	29.28	2,759,012
02 Dec 14	29.21000 +0.71	29.33	28.12	28.36	2,606,426
01 Dec 14	28.50000 -2.00	29.79	27.88	29.79	6,694,834
28 Nov 14	30.50000 -3.01	33.37	30.24	33.32	3,645,663
26 Nov 14	33.51000 -0.28	33.86	33.42	33.82	1,014,976
25 Nov 14	33.79000 +0.21	33.97	33.53	33.75	1,106,084
24 Nov 14	33.58000 +0.29	33.72	33.22	33.22	1,186,945
21 Nov 14	33.29000 +0.18	33.72	33.20	33.56	1,293,727
20 Nov 14	33.11000 +0.50	33.11	32.29	32.37	1,408,874
19 Nov 14	32.61000 -0.76	33.37	32.47	33.33	2,149,370
18 Nov 14	33.37000 +0.20	33.64	33.20	33.20	1,468,899
17 Nov 14	33.17000 +0.01	33.36	32.92	33.04	1,377,854
14 Nov 14	33.16000 -0.49	33.59	33.06	33.59	2,086,359
13 Nov 14	33.65000 -0.44	34.29	33.55	34.05	1,206,329
12 Nov 14	34.09000 +0.01	34.16	33.69	34.09	1,097,757
11 Nov 14	34.08000 +0.28	34.09	33.61	33.80	1,210,206
10 Nov 14	33.80000 -0.12	34.30	33.62	33.99	1,451,785
07 Nov 14	33.92000 -0.03	34.07	33.73	33.90	1,656,046
06 Nov 14	33.95000 +0.72	34.34	33.11	33.28	3,086,656
05 Nov 14	33.23000 +0.23	35.33	33.06	35.27	4,746,690
04 Nov 14	33.00000 -0.77	33.77	33.00	33.62	2,145,441
03 Nov 14	33.77000 -0.31	34.18	33.69	34.17	1,336,981
31 Oct 14	34.08000 +0.94	34.09	33.36	33.71	1,974,203
30 Oct 14	33.14000 +0.32	33.17	32.55	32.61	909,126
29 Oct 14	32.82000 -0.29	33.14	32.44	33.12	1,230,235
28 Oct 14	33.11000 +0.42	33.11	32.54	32.77	1,375,571
27 Oct 14	32.69000 -0.13	32.82	32.35	32.73	924,412
24 Oct 14	32.82000 +0.35	32.86	32.40	32.47	1,010,571
23 Oct 14	32.47000 +0.48	32.85	32.33	32.38	1,253,797
22 Oct 14	31.99000 -0.66	32.82	31.98	32.70	1,498,662
21 Oct 14	32.65000 +1.21	32.76	31.65	31.71	1,797,231
20 Oct 14	31.44000 -0.04	31.45	31.06	31.23	1,396,240
17 Oct 14	31.48000 +1.11	31.67	30.72	30.75	2,460,598
16 Oct 14	30.37000 -0.31	30.71	30.01	30.23	2,835,313
15 Oct 14	30.68000 +0.05	30.85	29.47	30.00	2,357,135
14 Oct 14	30.63000 -0.62	31.66	30.54	31.44	3,024,192
13 Oct 14	31.25000 -0.90	32.52	31.24	32.17	2,985,938
10 Oct 14	32.15000 -1.23	33.37	32.10	33.31	3,725,703
09 Oct 14	33.38000 -1.48	34.96	33.37	34.83	2,929,329
08 Oct 14	34.86000 +0.52	34.97	34.06	34.40	1,349,643
07 Oct 14	34.34000 -0.92	35.00	34.33	34.92	1,294,103
06 Oct 14	35.26000 -0.34	35.78	35.01	35.70	1,039,178
03 Oct 14	35.60000 +0.32	35.67	35.32	35.53	926,843
02 Oct 14	35.28000 +0.18	35.32	34.69	35.11	1,441,872
01 Oct 14	35.10000 -1.19	36.34	35.06	36.27	1,712,249
30 Sep 14	36.29000 -0.05	36.93	36.24	36.39	1,653,950
29 Sep 14	36.34000 -0.01	36.39	35.87	36.08	1,193,312
26 Sep 14	36.35000 +0.13	36.48	36.17	36.25	1,017,761
25 Sep 14	36.22000 -0.78	36.94	36.19	36.89	926,768
24 Sep 14	37.00000 +0.15	37.10	36.72	36.85	886,349
23 Sep 14	36.85000 -0.29	37.11	36.79	36.97	1,562,196
22 Sep 14	37.14000 +0.13	37.15	36.84	36.99	1,448,682
19 Sep 14	37.01000 -0.04	37.45	36.93	37.27	1,703,200
18 Sep 14	37.05000 +0.07	37.33	36.82	37.01	1,079,100
17 Sep 14	36.98000 +0.19	37.35	36.81	36.81	729,900
16 Sep 14	36.79000 +0.25	36.89	36.26	36.48	666,500
15 Sep 14	36.54000 +0.00	36.63	36.29	36.53	618,700
12 Sep 14	36.54000 -0.57	37.03	36.40	37.01	897,600
11 Sep 14	37.11000 +0.20	37.26	36.74	36.78	707,900
10 Sep 14	36.91000 +0.02	37.08	36.69	36.86	776,500
09 Sep 14	36.89000 -0.23	37.13	36.79	37.03	695,900
08 Sep 14	37.12000 +0.09	37.23	36.96	37.00	688,000
05 Sep 14	37.03000 +0.11	37.04	36.65	36.87	1,009,800
04 Sep 14	36.92000 -0.28	37.43	36.80	37.20	900,300
03 Sep 14	37.20000 +0.24	37.49	37.05	37.22	1,352,300
02 Sep 14	36.96000 +0.62	37.12	36.50	36.61	2,236,200
29 Aug 14	36.34000 +0.11	36.41	36.01	36.22	832,800
28 Aug 14	36.23000 +0.07	36.29	35.88	35.98	803,500
27 Aug 14	36.16000 -0.16	36.32	35.99	36.28	605,600
26 Aug 14	36.32000 +0.24	36.47	36.10	36.10	701,200
25 Aug 14	36.08000 -0.12	36.48	35.99	36.33	930,800
22 Aug 14	36.20000 -1.00	36.37	35.87	35.96	1,384,800
21 Aug 14	37.20000 +2.03	37.49	37.05	37.22	1,380,400
20 Aug 14	35.17000 -0.15	35.58	35.04	35.31	1,457,500
19 Aug 14	35.32000 +0.17	35.42	35.18	35.18	923,100
18 Aug 14	35.15000 +0.56	35.25	34.81	34.81	946,200
15 Aug 14	34.59000 -0.37	35.30	34.51	35.11	1,253,500
14 Aug 14	34.96000 +0.10	35.14	34.85	34.99	1,431,800
13 Aug 14	34.86000 +0.26	34.94	34.55	34.80	1,001,600
12 Aug 14	34.60000 -0.04	34.96	34.41	34.65	968,700
11 Aug 14	34.64000 +0.87	35.05	33.97	33.97	2,009,400
08 Aug 14	33.77000 +0.41	33.86	33.15	33.35	1,239,800
07 Aug 14	33.36000 -0.23	33.83	33.17	33.82	1,416,200
06 Aug 14	33.59000 +0.41	33.63	32.86	33.04	2,121,500
05 Aug 14	33.18000 -0.76	33.97	33.11	33.81	2,292,600
04 Aug 14	33.94000 +0.11	34.06	33.58	33.83	271,905
01 Aug 14	33.83000 +0.34	34.23	33.41	33.52	389,486
31 Jul 14	33.49000 -1.48	35.42	33.35	34.59	3,759,000
30 Jul 14	34.97000 +0.52	35.01	34.45	34.60	2,086,000
29 Jul 14	34.45000 -0.50	35.06	34.45	34.95	796,900
28 Jul 14	34.95000 +0.06	35.02	34.45	34.86	1,163,100
25 Jul 14	34.89000 -0.08	34.95	34.60	34.81	1,055,600
24 Jul 14	34.97000 -0.37	35.49	34.77	35.33	1,439,800
23 Jul 14	35.34000 -0.20	35.64	35.08	35.50	1,175,500
22 Jul 14	35.54000 +0.36	35.68	35.24	35.27	1,063,100
21 Jul 14	35.18000 +0.08	35.26	34.84	35.01	817,200
18 Jul 14	35.10000 +0.45	35.15	34.63	34.73	1,028,400
17 Jul 14	34.65000 -0.36	35.08	34.57	34.84	977,100
16 Jul 14	35.01000 +0.13	35.11	34.69	34.98	597,200
15 Jul 14	34.88000 -0.08	35.18	34.71	34.81	788,700
14 Jul 14	34.96000 +0.13	35.10	34.89	35.10	1,061,300
11 Jul 14	34.83000 +0.16	34.84	34.31	34.64	822,700
10 Jul 14	34.67000 -0.39	34.89	34.43	34.61	991,200
09 Jul 14	35.06000 -0.05	35.26	34.94	35.17	869,200
08 Jul 14	35.11000 +0.06	35.16	34.78	34.93	1,499,900
07 Jul 14	35.05000 -0.42	35.42	34.85	35.37	1,389,500
03 Jul 14	35.47000 +0.11	35.63	35.36	35.49	651,600
02 Jul 14	35.36000 +0.25	35.48	35.05	35.10	1,461,100
01 Jul 14	35.11000 +0.53	35.40	34.59	34.72	1,839,900
30 Jun 14	34.58000 -0.18	34.75	34.45	34.75	1,648,700
27 Jun 14	34.76000 +0.39	34.78	34.24	34.29	1,205,000
26 Jun 14	34.37000 +0.04	34.43	34.00	34.36	1,060,500
25 Jun 14	34.33000 +0.30	34.37	33.80	33.90	1,300,400
24 Jun 14	34.03000 -0.59	34.59	33.97	34.50	1,125,800
23 Jun 14	34.62000 -0.16	35.13	34.53	34.76	1,395,500
20 Jun 14	34.78000 +0.24	34.79	34.45	34.52	1,498,100
19 Jun 14	34.54000 +0.56	34.63	33.99	34.20	1,682,400
18 Jun 14	33.98000 +0.03	34.03	33.51	33.94	1,238,800
17 Jun 14	33.95000 +0.17	34.17	33.58	33.69	1,122,400
16 Jun 14	33.78000 -0.13	34.01	33.65	33.89	1,105,800
13 Jun 14	33.91000 +0.08	33.97	33.47	33.83	1,192,900
12 Jun 14	33.83000 -0.62	34.44	33.78	34.38	1,182,800
11 Jun 14	34.45000 -0.25	34.62	34.26	34.56	1,367,000
10 Jun 14	34.70000 -0.69	35.28	34.59	35.27	1,357,100
09 Jun 14	35.39000 +0.79	35.42	34.57	34.57	2,440,000
06 Jun 14	34.60000 +0.20	34.89	34.34	34.48	1,252,900
05 Jun 14	34.40000 +0.84	34.42	33.60	33.65	2,226,600
04 Jun 14	33.56000 -0.01	33.72	33.37	33.53	1,916,300
03 Jun 14	33.57000 +0.14	33.58	33.22	33.31	1,632,000
02 Jun 14	33.43000 -0.52	33.96	33.32	33.65	2,077,000
30 May 14	33.95000 -0.14	34.08	33.72	34.02	1,737,300
29 May 14	34.09000 -0.03	34.34	33.96	34.13	1,715,400
28 May 14	34.12000 +0.46	34.30	33.76	33.76	2,525,700
27 May 14	33.66000 +0.46	33.86	33.31	33.33	2,058,000
23 May 14	33.20000 +0.20	33.37	32.96	33.07	1,765,700
22 May 14	33.00000 +0.26	33.10	32.60	32.75	1,064,600
21 May 14	32.74000 +0.14	32.90	32.59	32.70	794,100
20 May 14	32.60000 -0.54	33.22	32.50	33.13	1,800,100
19 May 14	33.14000 +0.33	33.18	32.59	32.68	2,477,300
16 May 14	32.81000 -0.20	33.06	32.59	32.99	1,818,600
15 May 14	33.01000 -0.34	33.37	32.53	33.30	1,866,600
14 May 14	33.35000 -0.76	34.10	33.31	34.00	2,185,000
13 May 14	34.11000 +0.33	34.17	33.74	33.88	2,716,000
12 May 14	33.78000 +0.23	33.96	33.61	33.81	3,931,500
09 May 14	33.55000 -0.46	34.00	33.24	33.97	2,826,900
08 May 14	34.01000 -0.18	34.60	33.87	34.16	1,957,000
07 May 14	34.19000 +0.15	34.26	33.60	34.20	1,875,200
06 May 14	34.04000 -0.56	34.69	34.03	34.43	1,967,800
05 May 14	34.60000 -0.03	34.63	34.16	34.44	1,697,700
02 May 14	34.63000 -0.54	35.26	34.51	35.14	2,095,600
01 May 14	35.17000 -0.11	36.56	34.59	35.28	2,279,700
30 Apr 14	35.28000 +0.54	35.36	34.44	34.82	2,782,300
29 Apr 14	34.74000 -0.15	34.96	34.47	34.96	1,785,200
28 Apr 14	34.89000 -0.31	35.56	34.44	35.54	1,693,100
25 Apr 14	35.20000 -0.50	35.82	35.08	35.67	1,794,900
24 Apr 14	35.70000 -0.24	36.11	35.57	36.07	1,210,900
23 Apr 14	35.94000 -0.14	36.16	35.85	36.08	1,413,000
22 Apr 14	36.08000 -0.15	36.48	36.06	36.22	1,679,100
21 Apr 14	36.23000 -0.41	36.67	35.76	36.67	1,823,700
17 Apr 14	36.64000 +0.81	36.68	35.59	35.75	1,518,200
16 Apr 14	35.83000 +0.51	36.04	35.58	35.64	1,273,300
15 Apr 14	35.32000 +0.17	35.56	34.61	35.26	1,917,800
14 Apr 14	35.15000 -0.13	35.65	34.83	35.54	1,971,700
11 Apr 14	35.28000 -0.80	35.98	35.27	35.91	2,016,600
10 Apr 14	36.08000 -0.40	36.67	35.94	36.44	1,408,200
09 Apr 14	36.48000 +0.74	36.50	35.78	35.91	1,333,700
08 Apr 14	35.74000 +0.16	35.91	35.37	35.62	1,230,300
07 Apr 14	35.58000 -0.87	36.56	35.42	36.47	1,872,400
04 Apr 14	36.45000 -0.38	37.42	36.40	37.03	1,658,100
03 Apr 14	36.83000 -0.17	37.12	36.62	37.12	3,511,000
02 Apr 14	37.00000 -0.04	37.12	36.78	37.07	1,276,400
01 Apr 14	37.04000 +0.14	37.08	36.66	37.00	1,062,000
31 Mar 14	36.90000 +0.04	37.23	36.71	37.23	1,697,600
28 Mar 14	36.86000 +0.76	37.02	36.23	36.28	1,370,100
27 Mar 14	36.10000 -0.20	36.30	35.89	35.95	1,509,300
26 Mar 14	36.30000 -0.05	36.72	36.26	36.53	1,417,500
25 Mar 14	36.35000 -0.12	36.91	36.12	36.61	2,244,500
24 Mar 14	36.47000 -0.31	37.14	36.35	36.99	1,493,700
21 Mar 14	36.78000 +0.21	37.28	36.62	36.80	3,860,500
20 Mar 14	36.57000 +0.45	36.59	35.89	36.12	1,573,800
19 Mar 14	36.12000 -0.03	36.61	35.97	36.15	2,128,700
18 Mar 14	36.15000 +0.32	36.19	35.88	35.94	1,612,200
17 Mar 14	35.83000 +0.48	36.48	35.54	35.54	2,148,800
14 Mar 14	35.35000 +0.08	35.63	35.19	35.24	854,000
13 Mar 14	35.27000 -0.19	35.72	34.99	35.63	2,065,700
12 Mar 14	35.46000 -0.48	35.78	35.33	35.75	2,298,300
11 Mar 14	35.94000 -0.21	36.41	35.69	36.21	1,176,300
10 Mar 14	36.15000 -0.36	36.90	36.04	36.55	1,595,100
07 Mar 14	36.51000 +0.08	36.77	36.28	36.77	2,054,800
06 Mar 14	36.43000 +0.63	36.59	35.80	35.80	2,286,400
05 Mar 14	35.80000 -0.06	35.84	35.55	35.80	1,990,700
04 Mar 14	35.86000 +0.49	35.88	35.45	35.76	2,058,900
03 Mar 14	35.37000 +0.16	35.55	34.78	34.83	1,883,900
28 Feb 14	35.21000 +0.20	35.52	34.86	35.01	1,379,000
27 Feb 14	35.01000 +0.25	35.23	34.64	34.76	1,531,300
26 Feb 14	34.76000 +0.27	35.29	34.49	34.50	2,274,500
25 Feb 14	34.49000 -0.29	35.12	34.42	35.06	3,048,000
24 Feb 14	34.78000 +0.28	35.18	34.56	34.57	2,153,300
21 Feb 14	34.50000 -0.04	35.29	34.41	34.63	3,171,900
20 Feb 14	34.54000 +2.44	35.35	33.89	33.99	7,544,900
19 Feb 14	32.10000 -0.25	32.74	32.03	32.35	2,036,600
18 Feb 14	32.35000 +0.36	32.42	31.86	32.00	1,879,300
14 Feb 14	31.99000 +0.22	32.00	31.30	31.58	1,478,600
13 Feb 14	31.77000 +0.15	31.79	31.21	31.35	901,700
12 Feb 14	31.62000 +0.18	31.73	31.47	31.54	1,091,000
11 Feb 14	31.44000 +0.12	31.60	31.29	31.29	1,167,100
10 Feb 14	31.32000 +0.08	31.34	30.91	31.16	1,201,400
07 Feb 14	31.24000 +0.53	31.33	30.94	30.94	1,271,800
06 Feb 14	30.71000 +0.06	30.91	30.59	30.70	1,539,100
05 Feb 14	30.65000 +0.05	30.93	30.26	30.41	1,303,200
04 Feb 14	30.60000 +0.57	30.70	29.85	30.18	1,050,000
03 Feb 14	30.03000 -1.14	31.29	29.96	31.20	1,584,700
31 Jan 14	31.17000 +0.17	31.77	30.42	30.58	2,651,800
30 Jan 14	31.00000 +0.54	31.10	30.38	30.76	1,150,500
29 Jan 14	30.46000 -0.37	30.91	30.40	30.60	1,363,600
28 Jan 14	30.83000 +0.11	31.00	30.66	30.78	1,181,700
27 Jan 14	30.72000 -0.35	31.12	30.31	31.06	1,409,500
24 Jan 14	31.07000 -0.95	31.94	31.00	31.75	1,908,000
23 Jan 14	32.02000 -0.12	32.06	31.67	31.94	1,176,700
22 Jan 14	32.14000 +0.17	32.17	31.89	32.03	1,086,900
21 Jan 14	31.97000 +0.33	31.99	31.46	31.90	1,075,300
17 Jan 14	31.64000 +0.28	31.78	31.28	31.35	1,175,400
16 Jan 14	31.36000 -0.12	31.53	31.16	31.46	1,212,000
15 Jan 14	31.48000 -0.09	31.87	31.40	31.65	1,347,600
14 Jan 14	31.57000 +0.42	31.65	31.14	31.44	1,534,300
13 Jan 14	31.15000 -0.55	31.78	31.00	31.76	1,380,100
10 Jan 14	31.70000 -0.09	32.22	31.68	31.84	1,460,800
09 Jan 14	31.79000 +0.47	31.94	31.34	31.49	3,052,900
08 Jan 14	31.32000 +0.11	31.50	31.00	31.29	2,086,000
07 Jan 14	31.21000 +0.25	31.44	30.98	31.03	990,300
06 Jan 14	30.96000 -0.39	31.56	30.93	31.42	1,270,600
03 Jan 14	31.35000 +0.06	31.44	31.15	31.29	951,900
02 Jan 14	31.29000 -0.27	31.57	31.25	31.37	959,400
31 Dec 13	31.56000 +0.35	31.60	31.27	31.32	885,700
30 Dec 13	31.21000 -0.12	31.41	31.16	31.32	999,000
27 Dec 13	31.33000 +0.04	31.54	31.23	31.41	734,000
26 Dec 13	31.29000 +0.13	31.42	31.15	31.20	653,300
24 Dec 13	31.16000 +0.16	31.27	30.95	31.03	542,300
23 Dec 13	31.00000 +0.34	31.05	30.67	30.86	1,171,200
20 Dec 13	30.66000 +0.38	30.69	30.16	30.22	3,743,600
19 Dec 13	30.28000 -0.36	30.38	30.06	30.35	2,123,000
18 Dec 13	30.64000 +1.47	30.71	29.34	29.51	3,395,900
17 Dec 13	29.17000 +0.13	29.19	28.86	28.99	1,384,900
16 Dec 13	29.04000 +0.31	29.11	28.79	28.96	1,003,800
13 Dec 13	28.73000 -0.09	28.89	28.58	28.83	997,700
12 Dec 13	28.82000 -0.19	29.07	28.62	29.04	1,312,100
11 Dec 13	29.01000 -0.37	29.49	28.65	29.41	1,979,100
10 Dec 13	29.38000 -0.29	29.79	29.35	29.52	1,584,500
09 Dec 13	29.67000 +0.13	29.93	29.22	29.50	1,491,300
06 Dec 13	29.54000 +0.42	31.00	29.52	30.03	2,463,900
05 Dec 13	29.12000 -0.24	29.43	29.06	29.36	1,185,300
04 Dec 13	29.36000 -0.13	29.64	29.09	29.24	1,179,300
03 Dec 13	29.49000 +0.12	29.49	29.13	29.20	1,224,000
02 Dec 13	29.37000 -0.24	29.75	29.23	29.55	976,100
29 Nov 13	29.61000 -0.01	29.75	29.51	29.71	677,200
27 Nov 13	29.62000 +0.13	29.87	29.57	29.57	824,700
26 Nov 13	29.49000 +0.09	29.65	29.32	29.51	863,600
25 Nov 13	29.40000 +0.28	29.56	29.05	29.14	1,669,900
22 Nov 13	29.12000 -0.24	29.45	29.10	29.40	1,593,500
21 Nov 13	29.36000 +0.09	29.49	29.12	29.47	1,431,600
20 Nov 13	29.27000 -0.19	29.86	29.16	29.60	1,226,400
19 Nov 13	29.46000 -0.28	29.80	29.30	29.66	1,780,800
18 Nov 13	29.74000 -0.28	30.22	29.60	30.10	1,563,400
15 Nov 13	30.02000 -0.05	30.38	29.98	30.13	1,651,500
14 Nov 13	30.07000 +0.11	30.25	29.88	30.04	1,327,700
13 Nov 13	29.96000 +0.12	30.08	29.57	29.60	1,454,000
12 Nov 13	29.84000 +0.00	29.91	29.59	29.73	2,119,400
11 Nov 13	29.84000 -0.02	30.00	29.67	29.90	1,604,200
08 Nov 13	29.86000 -0.01	30.06	29.61	29.82	1,986,300
07 Nov 13	29.87000 -0.44	30.45	29.76	30.36	2,475,000
06 Nov 13	30.31000 +0.04	30.47	29.93	30.46	2,110,100
05 Nov 13	30.27000 -0.28	30.51	30.20	30.51	1,564,100
04 Nov 13	30.55000 -0.04	30.79	30.17	30.61	1,698,300
01 Nov 13	30.59000 +0.38	30.89	30.15	30.23	3,004,400
31 Oct 13	30.21000 +0.44	30.30	28.79	29.76	7,170,700
30 Oct 13	29.77000 +0.21	29.90	29.42	29.65	3,133,200
29 Oct 13	29.56000 +0.34	29.60	29.22	29.30	1,824,500
28 Oct 13	29.22000 +0.07	29.43	28.95	29.17	1,587,800
25 Oct 13	29.15000 -0.07	29.34	28.83	29.20	1,349,500
24 Oct 13	29.22000 +0.04	29.38	29.14	29.19	956,300
23 Oct 13	29.18000 -0.10	29.26	28.80	29.15	1,709,300
22 Oct 13	29.28000 +0.56	29.66	28.80	28.90	2,253,500
21 Oct 13	28.72000 -0.03	28.82	28.45	28.70	953,500
18 Oct 13	28.75000 +0.14	28.81	28.40	28.77	1,215,400
17 Oct 13	28.61000 +0.53	28.68	27.91	27.99	1,159,700
16 Oct 13	28.08000 +0.25	28.18	27.89	28.03	1,230,900
15 Oct 13	27.83000 -0.54	28.32	27.71	28.22	1,036,500
14 Oct 13	28.37000 +0.01	28.41	27.93	28.20	1,116,500
11 Oct 13	28.36000 +0.68	28.37	27.66	27.66	1,440,300
10 Oct 13	27.68000 +0.65	27.70	27.19	27.38	1,596,100
09 Oct 13	27.03000 -0.02	27.20	26.72	27.09	1,547,200
08 Oct 13	27.05000 -0.46	27.56	26.93	27.45	1,543,000
07 Oct 13	27.51000 -0.29	27.73	27.37	27.48	1,002,600
04 Oct 13	27.80000 +0.06	27.88	27.60	27.69	876,300
03 Oct 13	27.74000 -0.17	27.93	27.33	27.92	1,695,500
02 Oct 13	27.91000 +0.10	28.00	27.41	27.63	1,391,300
01 Oct 13	27.81000 +0.30	28.12	27.41	27.41	1,753,100
30 Sep 13	27.51000 -0.13	27.65	27.27	27.44	1,609,400
27 Sep 13	27.64000 -0.57	28.15	27.48	27.99	3,294,600
26 Sep 13	28.21000 +0.22	28.36	27.97	28.07	1,946,200
25 Sep 13	27.99000 +0.33	28.18	27.50	27.63	2,644,900
24 Sep 13	27.66000 +0.42	27.97	27.26	27.27	2,237,000
23 Sep 13	27.24000 -0.13	27.38	27.01	27.25	1,155,200
20 Sep 13	27.37000 -0.38	27.83	27.35	27.74	1,982,800
19 Sep 13	27.75000 +0.17	27.88	27.40	27.62	2,019,900
18 Sep 13	27.58000 +0.45	27.75	26.84	27.18	2,081,700
17 Sep 13	27.13000 +0.54	27.13	26.56	26.56	2,040,800
16 Sep 13	26.59000 +0.57	26.99	26.48	26.48	2,077,300
13 Sep 13	26.02000 -0.18	26.39	25.99	26.31	2,120,000
12 Sep 13	26.20000 +0.24	26.32	25.96	25.97	1,949,300
11 Sep 13	25.96000 -0.12	26.24	25.92	26.10	1,695,300
10 Sep 13	26.08000 +0.30	26.48	25.91	25.97	2,488,100
09 Sep 13	25.78000 +0.00	26.00	25.57	25.88	2,901,300
06 Sep 13	25.78000 -0.30	26.28	25.75	26.04	2,027,600
05 Sep 13	26.08000 +0.12	26.13	25.74	25.91	1,393,100
04 Sep 13	25.96000 +0.03	26.12	25.76	25.87	1,785,400
03 Sep 13	25.93000 -0.21	26.57	25.80	26.50	1,308,700
30 Aug 13	26.14000 -0.20	26.39	26.06	26.39	1,250,100
29 Aug 13	26.34000 +0.10	26.56	26.15	26.21	822,700
28 Aug 13	26.24000 -0.22	26.45	26.13	26.41	1,074,400
27 Aug 13	26.46000 -0.47	26.68	26.34	26.61	1,369,300
26 Aug 13	26.93000 -0.20	27.23	26.89	27.14	1,400,700
23 Aug 13	27.13000 +0.26	27.16	26.43	26.92	2,674,300
22 Aug 13	26.87000 +0.58	27.00	26.41	26.41	1,292,200
21 Aug 13	26.29000 +0.07	26.65	26.04	26.14	1,711,000
20 Aug 13	26.22000 +0.21	26.49	25.93	26.02	1,324,200
19 Aug 13	26.01000 -0.53	26.53	25.97	26.50	2,074,400
16 Aug 13	26.54000 -0.19	26.89	26.43	26.63	1,265,700
15 Aug 13	26.73000 -0.41	26.97	26.63	26.87	1,198,300
14 Aug 13	27.14000 -0.23	27.42	27.03	27.32	1,057,200
13 Aug 13	27.37000 -0.25	27.66	27.14	27.62	1,256,900
12 Aug 13	27.62000 +0.02	27.76	27.41	27.47	1,327,700
09 Aug 13	27.60000 +0.25	27.83	27.32	27.37	1,619,800
08 Aug 13	27.35000 +0.22	27.46	27.13	27.26	2,035,000
07 Aug 13	27.13000 -0.42	27.52	26.77	27.46	2,821,000
06 Aug 13	27.55000 -0.45	28.03	27.33	27.89	1,452,600
05 Aug 13	28.00000 -0.16	28.24	27.87	28.15	1,418,900
02 Aug 13	28.16000 +0.02	28.26	27.64	28.07	1,678,100
01 Aug 13	28.14000 +1.33	29.13	27.47	28.75	4,523,400
31 Jul 13	26.81000 +0.26	27.23	26.50	26.55	1,890,600
30 Jul 13	26.55000 -0.04	26.91	26.52	26.72	1,509,500
29 Jul 13	26.59000 -0.94	27.60	26.56	27.39	1,954,800
26 Jul 13	27.53000 -0.24	27.70	27.32	27.59	687,500
25 Jul 13	27.77000 -0.08	27.77	27.40	27.73	1,284,800
24 Jul 13	27.85000 -0.46	28.38	27.82	28.37	885,800
23 Jul 13	28.31000 -0.18	28.70	28.26	28.51	657,800
22 Jul 13	28.49000 +0.22	28.60	28.29	28.30	1,372,900
19 Jul 13	28.27000 +0.45	28.30	27.78	27.87	1,131,100
18 Jul 13	27.82000 +0.03	28.15	27.77	27.83	1,662,400
17 Jul 13	27.79000 -0.14	28.10	27.70	28.01	1,142,300
16 Jul 13	27.93000 +0.14	28.18	27.72	27.85	1,614,600
15 Jul 13	27.79000 +0.05	27.92	27.62	27.73	1,121,800
12 Jul 13	27.74000 +0.40	27.75	27.21	27.29	1,210,100
11 Jul 13	27.34000 +0.16	27.65	27.15	27.48	1,138,600
10 Jul 13	27.18000 +0.02	27.32	26.96	27.12	1,127,000
09 Jul 13	27.16000 +0.39	27.53	26.93	26.94	1,820,200
08 Jul 13	26.77000 +0.37	27.10	26.54	26.64	2,722,200
05 Jul 13	26.40000 +0.21	26.49	25.92	26.49	1,038,000
03 Jul 13	26.19000 +0.07	26.23	25.89	25.95	660,500
02 Jul 13	26.12000 -0.34	26.66	26.00	26.46	1,506,500
01 Jul 13	26.46000 +0.00	26.61	26.30	26.54	1,411,400
28 Jun 13	26.46000 -0.24	26.85	26.44	26.57	2,239,000
27 Jun 13	26.70000 +0.52	26.82	26.28	26.45	2,265,000
26 Jun 13	26.18000 -0.02	26.50	25.82	26.44	1,182,400
25 Jun 13	26.20000 +0.46	26.34	25.84	26.04	2,234,700
24 Jun 13	25.74000 -0.07	25.91	25.26	25.52	2,104,700
21 Jun 13	25.81000 -0.36	26.35	25.50	26.28	3,746,900
20 Jun 13	26.17000 -0.77	26.64	26.08	26.59	2,313,000
19 Jun 13	26.94000 -0.17	27.28	26.93	27.14	2,210,900
18 Jun 13	27.11000 +0.53	27.14	26.52	26.66	2,023,700
17 Jun 13	26.58000 +0.31	26.83	26.35	26.55	2,044,300
14 Jun 13	26.27000 +0.01	26.57	26.14	26.14	2,527,700
13 Jun 13	26.26000 +0.02	26.38	25.77	26.18	3,364,800
12 Jun 13	26.24000 -0.52	27.00	26.16	27.00	2,265,700
11 Jun 13	26.76000 -0.49	27.15	26.75	26.94	1,405,800
10 Jun 13	27.25000 -0.41	27.69	26.94	27.60	2,384,200
07 Jun 13	27.66000 +0.37	27.72	27.33	27.48	1,994,500
06 Jun 13	27.29000 +0.38	27.48	26.76	26.89	3,256,700
05 Jun 13	26.91000 -0.23	27.33	26.63	26.98	3,425,400
04 Jun 13	27.14000 -1.01	28.19	26.67	28.11	4,972,400
03 Jun 13	28.15000 -0.22	28.37	27.57	28.32	2,416,700
31 May 13	28.37000 -0.20	28.76	28.31	28.41	1,863,100
30 May 13	28.57000 +0.06	28.78	28.43	28.61	1,175,700
29 May 13	28.51000 -0.37	28.77	28.40	28.77	878,100
28 May 13	28.88000 +0.02	29.25	28.65	29.21	1,407,500
24 May 13	28.86000 -0.44	29.13	28.57	29.11	1,268,600
23 May 13	29.30000 -0.10	29.54	29.06	29.09	1,335,600
22 May 13	29.40000 -0.66	30.44	29.26	30.17	1,952,700
21 May 13	30.06000 -0.23	30.50	30.01	30.27	1,590,100
20 May 13	30.29000 +0.09	30.56	30.10	30.10	1,806,600
17 May 13	30.20000 +0.46	30.22	29.74	29.80	2,076,500
16 May 13	29.74000 -0.06	29.89	29.61	29.70	1,351,600
15 May 13	29.80000 +0.39	29.85	29.12	29.39	1,882,900
14 May 13	29.41000 +0.69	29.41	28.70	28.70	2,441,900
13 May 13	28.72000 -0.42	29.03	28.62	29.03	1,323,100
10 May 13	29.14000 +0.35	29.16	28.72	28.75	1,083,600
09 May 13	28.79000 -0.23	29.11	28.73	28.99	966,000
08 May 13	29.02000 -0.07	29.13	28.85	28.97	1,403,200
07 May 13	29.09000 -0.20	29.43	28.85	29.27	1,580,300
06 May 13	29.29000 +0.37	29.48	28.86	28.91	1,471,900
03 May 13	28.92000 +0.29	29.24	28.80	28.95	1,553,400
02 May 13	28.63000 +1.61	29.33	27.89	28.54	3,062,000
01 May 13	27.02000 -0.46	27.62	26.92	27.37	2,513,100
30 Apr 13	27.48000 -0.10	27.59	27.07	27.50	1,431,800
29 Apr 13	27.58000 +0.02	27.79	27.54	27.66	731,600
26 Apr 13	27.56000 -0.22	27.93	27.55	27.77	1,010,800
25 Apr 13	27.78000 +0.41	28.01	27.50	27.52	1,470,600
24 Apr 13	27.37000 -0.20	27.80	27.21	27.63	1,616,600
23 Apr 13	27.57000 +0.15	27.79	27.00	27.56	1,744,800
22 Apr 13	27.42000 +0.11	27.59	26.73	27.29	1,922,600
19 Apr 13	27.31000 +0.61	27.36	26.69	26.76	2,211,800
18 Apr 13	26.70000 -0.28	27.04	26.52	27.04	1,889,600
17 Apr 13	26.98000 -0.33	27.21	26.40	27.07	2,079,300
16 Apr 13	27.31000 +0.60	27.33	26.79	26.95	1,102,000
15 Apr 13	26.71000 -1.35	27.76	26.69	27.76	1,851,700
12 Apr 13	28.06000 +0.12	28.08	27.80	27.80	1,161,000
11 Apr 13	27.94000 -0.17	28.21	27.85	28.11	1,380,700
10 Apr 13	28.11000 +0.20	28.14	27.82	27.98	1,376,100
09 Apr 13	27.91000 -0.07	28.18	27.75	28.09	1,668,700
08 Apr 13	27.98000 +1.05	27.99	27.25	27.25	2,470,700
05 Apr 13	26.93000 +0.30	26.97	26.24	26.25	3,033,000
04 Apr 13	26.63000 +0.24	26.71	26.41	26.50	3,376,200
03 Apr 13	26.39000 -0.63	27.00	26.03	26.98	4,420,700
02 Apr 13	27.02000 -0.89	28.09	26.68	27.93	4,017,200
01 Apr 13	27.91000 -0.67	28.62	27.56	28.62	1,923,000
28 Mar 13	28.58000 +0.25	28.64	28.33	28.42	1,719,900
27 Mar 13	28.33000 -0.12	28.35	27.71	28.26	1,777,200
26 Mar 13	28.45000 +0.01	28.69	28.23	28.56	1,416,000
25 Mar 13	28.44000 -0.31	28.93	28.30	28.79	1,200,500
22 Mar 13	28.75000 +0.14	29.02	28.61	28.73	1,479,900
21 Mar 13	28.61000 -0.84	29.27	28.55	29.21	2,008,000
20 Mar 13	29.45000 +0.18	29.78	29.35	29.40	1,199,400
19 Mar 13	29.27000 -0.05	29.44	28.89	29.40	1,309,000
18 Mar 13	29.32000 -0.11	29.50	28.92	29.07	786,900
15 Mar 13	29.43000 -0.30	29.73	29.22	29.62	1,991,700
14 Mar 13	29.73000 +0.15	29.77	29.52	29.64	933,200
13 Mar 13	29.58000 +0.07	29.60	29.26	29.49	1,241,800
12 Mar 13	29.51000 -0.34	29.85	29.36	29.85	1,394,900
11 Mar 13	29.85000 +0.36	29.91	29.42	29.52	1,593,100
08 Mar 13	29.49000 +0.23	29.60	29.20	29.42	1,581,200
07 Mar 13	29.26000 +0.00	29.39	29.06	29.25	1,116,400
06 Mar 13	29.26000 +0.22	29.50	29.09	29.14	1,423,500
05 Mar 13	29.04000 +0.65	29.07	28.55	28.61	1,611,800
04 Mar 13	28.39000 +0.20	28.75	27.94	28.17	2,166,600
01 Mar 13	28.19000 -0.21	28.37	27.61	28.14	3,249,300
28 Feb 13	28.40000 +0.36	28.54	27.87	28.10	2,519,100
27 Feb 13	28.04000 +0.15	28.17	27.89	28.01	1,803,200
26 Feb 13	27.89000 -0.27	28.28	27.77	28.20	2,220,600
25 Feb 13	28.16000 -0.54	29.06	28.16	28.91	2,189,800
22 Feb 13	28.70000 +0.26	28.88	28.45	28.69	2,845,200
21 Feb 13	28.44000 +0.30	28.88	27.64	27.64	4,230,100
20 Feb 13	28.14000 -0.75	28.89	28.06	28.85	2,957,700
19 Feb 13	28.89000 +0.15	29.20	28.76	28.82	2,405,000
15 Feb 13	28.74000 -0.37	29.04	28.63	29.03	1,541,800
14 Feb 13	29.11000 +0.12	29.39	28.84	28.90	1,515,300
13 Feb 13	28.99000 +0.38	29.59	28.77	28.77	2,305,600
12 Feb 13	28.61000 +0.42	28.67	28.25	28.25	1,658,100
11 Feb 13	28.19000 -0.23	28.51	28.17	28.29	1,366,200
08 Feb 13	28.42000 -0.14	28.68	28.31	28.62	1,473,200
07 Feb 13	28.56000 +0.03	28.68	28.25	28.54	1,361,200
06 Feb 13	28.53000 +0.36	28.66	28.05	28.17	2,335,600
05 Feb 13	28.17000 +0.00	28.37	27.96	28.28	2,519,100
04 Feb 13	28.17000 -0.49	28.49	27.77	28.42	2,839,000
01 Feb 13	28.66000 -0.31	29.34	28.59	29.22	2,411,500
31 Jan 13	28.97000 -0.04	29.07	28.69	28.91	1,561,400
30 Jan 13	29.01000 -0.90	29.89	28.95	29.86	2,242,100
29 Jan 13	29.91000 +0.18	29.93	29.58	29.74	1,695,700
28 Jan 13	29.73000 +0.01	29.83	29.41	29.78	1,235,500
25 Jan 13	29.72000 +0.13	29.89	29.55	29.62	1,575,000
24 Jan 13	29.59000 +0.41	29.94	29.15	29.29	1,873,300
23 Jan 13	29.18000 -0.25	29.42	29.01	29.42	1,660,800
22 Jan 13	29.43000 +0.59	29.67	28.76	28.76	2,661,300
18 Jan 13	28.84000 +0.23	28.84	28.44	28.70	1,178,500
17 Jan 13	28.61000 +0.03	28.78	28.47	28.67	1,701,400
16 Jan 13	28.58000 -0.30	28.80	28.24	28.80	1,347,900
15 Jan 13	28.88000 +0.22	28.88	28.39	28.45	1,178,700
14 Jan 13	28.66000 -0.36	29.13	28.53	28.85	1,790,700
11 Jan 13	29.02000 -0.17	29.18	28.94	29.10	1,522,300
10 Jan 13	29.19000 +0.37	29.21	28.84	28.94	2,043,200
09 Jan 13	28.82000 +0.35	28.95	28.34	28.51	1,748,200
08 Jan 13	28.47000 +0.22	28.51	28.12	28.28	1,853,200
07 Jan 13	28.25000 +0.29	28.46	27.82	27.85	2,499,700
04 Jan 13	27.96000 +0.29	28.21	27.75	27.77	1,875,200
03 Jan 13	27.67000 -0.24	27.95	27.57	27.91	1,829,200
02 Jan 13	27.91000 +0.62	27.99	27.62	27.84	1,869,000
31 Dec 12	27.29000 +0.81	27.31	26.40	26.40	1,672,300
28 Dec 12	26.48000 -0.51	26.89	26.45	26.83	1,108,000
27 Dec 12	26.99000 -0.05	27.04	26.51	27.01	1,355,400
26 Dec 12	27.04000 -0.15	27.25	26.95	27.17	1,143,900
24 Dec 12	27.19000 -0.02	27.46	27.06	27.31	557,100
21 Dec 12	27.21000 -0.39	27.53	27.12	27.31	2,261,000
20 Dec 12	27.60000 +0.33	27.61	27.18	27.23	1,496,600
19 Dec 12	27.27000 -0.32	27.96	27.27	27.96	1,484,300
18 Dec 12	27.59000 +0.33	27.72	27.28	27.36	2,226,100
17 Dec 12	27.26000 +0.17	27.26	26.92	27.15	1,565,300
14 Dec 12	27.09000 +0.04	27.22	26.98	27.02	1,241,800
13 Dec 12	27.05000 -0.33	27.41	26.91	27.38	1,740,700
12 Dec 12	27.38000 +0.41	27.70	27.08	27.16	2,856,200
11 Dec 12	26.97000 +0.05	27.05	26.64	26.93	2,227,800
10 Dec 12	26.92000 +0.90	27.05	26.06	26.06	3,383,900
07 Dec 12	26.02000 +0.32	26.04	25.70	25.84	1,541,800
06 Dec 12	25.70000 -0.23	25.95	25.52	25.91	1,540,800
05 Dec 12	25.93000 -0.18	26.17	25.62	26.06	2,133,700
04 Dec 12	26.11000 +0.30	26.17	25.83	25.83	2,079,300
03 Dec 12	25.81000 -0.05	26.14	25.64	26.01	1,299,000
30 Nov 12	25.86000 +0.46	26.28	25.76	25.90	4,051,600
29 Nov 12	25.40000 +0.30	25.47	25.13	25.17	1,868,800
28 Nov 12	25.10000 -0.01	25.20	24.69	25.09	1,442,900
27 Nov 12	25.11000 -0.54	25.66	25.08	25.57	1,576,900
26 Nov 12	25.65000 +0.18	25.76	25.27	25.30	1,666,400
23 Nov 12	25.47000 +0.27	25.47	25.13	25.29	497,900
21 Nov 12	25.20000 +0.06	25.44	25.01	25.15	1,352,200
20 Nov 12	25.14000 -0.15	25.62	24.95	25.37	2,689,600
19 Nov 12	25.29000 +0.19	25.43	25.08	25.35	1,825,900
16 Nov 12	25.10000 +0.12	25.18	24.73	25.00	1,879,400
15 Nov 12	24.98000 -0.05	25.26	24.77	25.06	1,823,900
14 Nov 12	25.03000 -0.47	25.64	24.97	25.59	2,281,400
13 Nov 12	25.50000 -0.35	26.00	25.49	25.65	2,223,500
12 Nov 12	25.85000 -0.24	26.25	25.61	26.09	1,967,700
09 Nov 12	26.09000 +0.05	26.52	26.05	26.07	1,920,600
08 Nov 12	26.04000 -0.61	26.60	26.01	26.60	1,946,300
07 Nov 12	26.65000 +0.25	26.69	25.64	26.05	3,247,700
06 Nov 12	26.40000 +0.42	26.66	26.05	26.12	2,842,900
05 Nov 12	25.98000 +0.53	26.10	25.19	25.33	1,801,800
02 Nov 12	25.45000 -0.27	26.06	25.39	25.97	2,087,700
01 Nov 12	25.72000 -0.21	26.34	25.34	26.08	4,019,400
31 Oct 12	25.93000 +2.33	26.08	25.01	25.30	8,624,300
26 Oct 12	23.60000 +0.05	23.78	23.39	23.58	1,244,400
25 Oct 12	23.55000 +0.27	23.66	23.31	23.54	869,300
24 Oct 12	23.28000 +0.03	23.41	23.16	23.34	640,800
23 Oct 12	23.25000 -0.08	23.30	22.92	23.03	1,152,800
22 Oct 12	23.33000 -0.22	23.56	23.16	23.51	1,296,700
19 Oct 12	23.55000 -0.59	24.09	23.44	24.03	1,971,800
18 Oct 12	24.14000 -0.10	24.56	24.13	24.23	2,480,900
17 Oct 12	24.24000 -0.26	24.62	24.16	24.57	2,238,700
16 Oct 12	24.50000 +0.39	24.54	24.24	24.27	1,773,200
15 Oct 12	24.11000 -0.19	24.43	24.03	24.30	2,060,900
12 Oct 12	24.30000 +0.23	24.50	24.08	24.15	2,786,700
11 Oct 12	24.07000 +0.14	24.33	23.82	24.16	2,338,700
10 Oct 12	23.93000 -0.25	24.30	23.89	24.20	1,444,700
09 Oct 12	24.18000 -0.45	24.67	24.16	24.64	1,002,900
08 Oct 12	24.63000 -0.12	24.80	24.58	24.72	837,300
05 Oct 12	24.75000 -0.08	25.02	24.67	24.93	2,020,100
04 Oct 12	24.83000 -0.05	25.16	24.77	25.00	1,791,400
03 Oct 12	24.88000 +0.06	25.00	24.79	24.87	1,133,000
02 Oct 12	24.82000 +0.13	24.93	24.65	24.65	1,886,100
01 Oct 12	24.69000 -0.01	24.91	24.50	24.60	1,777,100
28 Sep 12	24.70000 -0.03	24.86	24.48	24.60	1,545,800
27 Sep 12	24.73000 +0.00	24.94	24.67	24.87	1,381,900
26 Sep 12	24.73000 +0.01	24.89	24.57	24.75	1,350,100
25 Sep 12	24.72000 -0.33	25.28	24.71	25.18	1,604,500
24 Sep 12	25.05000 +0.15	25.14	24.68	24.87	1,739,000
21 Sep 12	24.90000 -0.03	25.12	24.74	24.87	2,221,800
20 Sep 12	24.93000 -0.41	25.21	24.75	25.13	1,958,400
19 Sep 12	25.34000 -0.16	25.74	25.30	25.46	1,698,700
18 Sep 12	25.50000 -0.04	25.62	25.31	25.43	761,400
17 Sep 12	25.54000 -0.28	25.77	25.47	25.67	1,404,700
14 Sep 12	25.82000 +0.12	26.07	25.65	25.67	2,851,400
13 Sep 12	25.70000 +0.83	25.98	24.85	24.91	2,754,100
12 Sep 12	24.87000 +0.33	24.93	24.53	24.70	1,534,000
11 Sep 12	24.54000 +0.08	24.58	24.27	24.55	1,314,100
10 Sep 12	24.46000 -0.29	24.84	24.46	24.70	1,208,900
07 Sep 12	24.75000 -0.03	24.92	24.71	24.81	938,500
06 Sep 12	24.78000 +0.76	24.85	24.21	24.21	1,211,400
05 Sep 12	24.02000 -0.05	24.17	23.92	24.06	987,900
04 Sep 12	24.07000 +0.07	24.23	23.90	23.98	1,344,900
31 Aug 12	24.00000 +0.38	24.16	23.72	23.77	2,106,500
30 Aug 12	23.62000 -0.30	23.83	23.56	23.77	752,000
29 Aug 12	23.92000 -0.31	24.37	23.83	24.24	1,251,600
28 Aug 12	24.23000 +0.10	24.60	24.11	24.17	1,264,300
27 Aug 12	24.13000 -0.07	24.33	24.06	24.32	898,900
24 Aug 12	24.20000 -0.11	24.36	24.06	24.24	1,142,000
23 Aug 12	24.31000 -0.03	24.75	24.24	24.34	1,433,200
22 Aug 12	24.34000 -0.42	24.67	24.29	24.65	1,131,200
21 Aug 12	24.76000 +0.08	24.96	24.70	24.80	1,256,900
20 Aug 12	24.68000 -0.28	24.93	24.53	24.90	972,400
17 Aug 12	24.96000 -0.12	25.16	24.61	25.16	1,971,500
16 Aug 12	25.08000 +0.31	25.14	24.66	24.76	1,400,600
15 Aug 12	24.77000 +0.22	24.81	24.41	24.57	589,800
14 Aug 12	24.55000 -0.01	24.74	24.39	24.62	1,716,200
13 Aug 12	24.56000 -0.22	24.82	24.42	24.64	1,036,000
10 Aug 12	24.78000 +0.20	24.78	24.30	24.49	1,469,900
09 Aug 12	24.58000 -0.18	24.74	24.35	24.73	1,284,900
08 Aug 12	24.76000 +0.20	24.89	24.34	24.49	1,073,900
07 Aug 12	24.56000 +0.08	25.07	24.41	24.67	1,829,200
06 Aug 12	24.48000 -0.23	24.93	24.35	24.87	2,489,500
03 Aug 12	24.71000 +0.78	24.88	24.28	24.46	2,837,000
02 Aug 12	23.93000 +1.46	24.10	23.05	23.57	4,660,400
01 Aug 12	22.47000 -0.52	23.33	22.43	23.11	2,402,400
31 Jul 12	22.99000 -0.28	23.35	22.85	23.31	1,416,400
30 Jul 12	23.27000 +0.13	23.49	23.07	23.07	1,121,000
27 Jul 12	23.14000 +0.45	23.27	22.67	22.83	1,754,800
26 Jul 12	22.69000 +0.58	22.77	22.33	22.48	1,147,200
25 Jul 12	22.11000 +0.06	22.42	21.95	22.19	1,423,000
24 Jul 12	22.05000 -0.17	22.47	21.94	22.24	1,745,200
23 Jul 12	22.22000 +0.21	22.39	21.63	21.70	1,583,200
20 Jul 12	22.01000 -0.70	22.46	21.96	22.46	2,153,900
19 Jul 12	22.71000 -0.79	23.12	22.29	22.99	3,225,600
18 Jul 12	23.50000 -0.01	23.64	23.33	23.38	1,603,900
17 Jul 12	23.51000 +0.23	23.55	23.23	23.32	1,174,200
16 Jul 12	23.28000 -0.11	23.40	23.12	23.34	1,088,300
13 Jul 12	23.39000 +0.28	23.42	23.07	23.08	1,143,300
12 Jul 12	23.11000 +0.38	23.18	22.44	22.57	1,872,900
11 Jul 12	22.73000 -0.36	23.14	22.55	23.07	1,620,800
10 Jul 12	23.09000 -0.41	23.71	22.98	23.62	1,283,700
09 Jul 12	23.50000 +0.00	23.55	23.33	23.52	1,197,100
06 Jul 12	23.50000 -0.33	23.63	23.35	23.55	1,100,500
05 Jul 12	23.83000 +0.18	23.95	23.50	23.63	2,171,800
03 Jul 12	23.65000 -0.24	24.04	23.62	23.85	1,445,800
02 Jul 12	23.89000 -0.18	24.25	23.76	24.13	1,954,100
29 Jun 12	24.07000 +0.53	24.07	23.60	23.82	2,505,800
28 Jun 12	23.54000 +0.63	23.57	22.65	22.76	2,083,000
27 Jun 12	22.91000 +0.34	22.98	22.57	22.65	1,440,600
26 Jun 12	22.57000 +0.23	22.77	22.38	22.43	1,726,600
25 Jun 12	22.34000 -0.49	22.57	22.22	22.52	1,029,500
22 Jun 12	22.83000 +0.10	22.95	22.60	22.86	1,797,000
21 Jun 12	22.73000 -0.42	23.38	22.68	23.22	3,352,200
20 Jun 12	23.15000 -0.09	23.30	22.93	23.20	1,723,700
19 Jun 12	23.24000 -0.09	23.49	23.19	23.46	2,003,300
18 Jun 12	23.33000 +0.52	23.38	22.60	22.75	2,554,300
15 Jun 12	22.81000 -0.07	23.16	22.71	22.99	3,399,100
14 Jun 12	22.88000 +0.59	22.94	22.29	22.34	2,058,600
13 Jun 12	22.29000 -0.10	22.65	22.13	22.31	2,026,500
12 Jun 12	22.39000 +0.21	22.43	21.97	22.33	1,402,000
11 Jun 12	22.18000 -0.36	22.82	22.16	22.71	1,781,600
08 Jun 12	22.54000 +0.27	22.55	21.97	22.17	1,426,200
07 Jun 12	22.27000 +0.34	22.54	21.95	22.23	2,730,100
06 Jun 12	21.93000 +0.64	21.94	21.52	21.54	1,977,000
05 Jun 12	21.29000 -0.08	21.48	21.17	21.33	2,483,400
04 Jun 12	21.37000 -0.23	21.75	21.15	21.67	2,828,200
01 Jun 12	21.60000 -0.98	22.20	21.40	22.13	3,164,000
31 May 12	22.58000 +0.44	22.76	21.95	22.31	3,292,200
30 May 12	22.14000 -0.39	22.38	22.00	22.34	2,078,000
29 May 12	22.53000 -0.17	22.99	22.44	22.88	2,115,700
25 May 12	22.70000 -0.21	22.98	22.51	22.86	2,417,100
24 May 12	22.91000 +0.31	22.94	22.42	22.62	2,421,300
23 May 12	22.60000 +0.37	22.61	21.78	22.04	1,516,400
22 May 12	22.23000 +0.10	22.43	21.99	22.16	1,735,000
21 May 12	22.13000 +0.47	22.17	21.67	21.84	1,392,900
18 May 12	21.66000 -0.35	22.24	21.62	22.16	2,386,600
17 May 12	22.01000 -0.73	22.86	22.01	22.77	1,884,000
16 May 12	22.74000 +0.14	23.10	22.74	22.74	2,402,400
15 May 12	22.60000 -0.30	23.02	22.57	22.85	1,635,400
14 May 12	22.90000 -0.23	23.05	22.79	22.90	1,028,700
11 May 12	23.13000 +0.09	23.27	22.92	22.93	1,418,300
10 May 12	23.04000 -0.07	23.57	22.94	23.42	2,446,000
09 May 12	23.11000 -0.26	23.42	23.01	23.09	1,842,900
08 May 12	23.37000 -0.13	23.46	22.98	23.32	2,269,000
07 May 12	23.50000 +0.34	23.66	23.15	23.16	2,872,200
04 May 12	23.16000 -0.34	23.75	23.00	23.48	2,636,200
03 May 12	23.50000 +0.87	24.06	23.00	23.17	4,900,000
02 May 12	22.63000 +0.32	22.77	22.10	22.24	3,452,700
01 May 12	22.31000 +0.19	22.45	21.95	22.10	1,702,200
30 Apr 12	22.12000 +0.06	22.19	21.75	22.00	1,808,700
27 Apr 12	22.06000 +0.44	22.22	21.68	21.75	1,771,100
26 Apr 12	21.62000 +0.19	21.66	21.23	21.41	795,700
25 Apr 12	21.43000 +0.36	21.57	21.22	21.32	1,378,400
24 Apr 12	21.07000 +0.25	21.15	20.83	20.89	1,292,600
23 Apr 12	20.82000 -0.41	20.95	20.67	20.93	1,638,500
20 Apr 12	21.23000 +0.45	21.36	20.82	20.86	1,325,200
19 Apr 12	20.78000 -0.35	21.26	20.61	21.18	2,054,300
18 Apr 12	21.13000 -0.22	21.39	21.03	21.18	1,318,600
17 Apr 12	21.35000 +0.46	21.40	20.92	21.02	2,550,400
16 Apr 12	20.89000 +0.15	21.15	20.73	20.87	1,799,000
13 Apr 12	20.74000 -0.24	21.02	20.52	20.90	1,722,000
12 Apr 12	20.98000 +0.25	21.00	20.64	20.73	1,679,700
11 Apr 12	20.73000 +0.39	20.89	20.41	20.63	1,629,400
10 Apr 12	20.34000 -0.55	20.88	20.21	20.74	2,718,600
09 Apr 12	20.89000 -0.76	21.45	20.84	21.31	1,861,900
05 Apr 12	21.65000 +0.09	22.01	21.46	21.51	2,149,200
04 Apr 12	21.56000 +0.44	21.68	20.76	20.91	3,532,600
03 Apr 12	21.12000 +0.09	21.12	20.81	21.02	2,347,300
02 Apr 12	21.03000 +0.13	21.17	20.65	20.81	1,530,200
30 Mar 12	20.90000 -0.04	21.21	20.87	21.09	1,061,300
29 Mar 12	20.94000 -0.12	20.99	20.78	20.87	1,398,400
28 Mar 12	21.06000 -0.30	21.46	20.86	21.36	1,558,000
27 Mar 12	21.36000 -0.28	21.82	21.34	21.67	2,167,700
26 Mar 12	21.64000 +0.23	21.83	21.46	21.64	1,322,800
23 Mar 12	21.41000 +0.16	21.45	20.95	21.21	1,094,900
22 Mar 12	21.25000 -0.06	21.29	20.86	21.11	1,187,400
21 Mar 12	21.31000 -0.08	21.61	21.14	21.39	1,801,000
20 Mar 12	21.39000 -0.39	21.60	21.13	21.60	1,563,400
19 Mar 12	21.78000 -0.16	21.92	21.57	21.86	1,315,300
16 Mar 12	21.94000 +0.05	22.15	21.90	21.92	1,664,400
15 Mar 12	21.89000 +0.24	21.90	21.51	21.64	1,534,400
14 Mar 12	21.65000 -0.13	21.96	21.60	21.78	971,900
13 Mar 12	21.78000 +0.18	21.80	21.57	21.75	2,132,400
12 Mar 12	21.60000 -0.06	21.73	21.48	21.61	1,439,100
09 Mar 12	21.66000 +0.24	21.67	21.39	21.42	2,130,500
08 Mar 12	21.42000 +0.39	21.48	20.98	21.18	2,230,500
07 Mar 12	21.03000 +0.31	21.26	20.72	20.78	1,003,600
06 Mar 12	20.72000 -0.53	21.08	20.64	20.97	1,760,300
05 Mar 12	21.25000 +0.27	21.29	20.84	20.88	1,440,400
02 Mar 12	20.98000 -0.20	21.19	20.85	21.19	1,076,600
01 Mar 12	21.18000 +0.28	21.34	20.96	20.96	1,354,000
29 Feb 12	20.90000 -0.40	21.35	20.88	21.20	1,259,400
28 Feb 12	21.30000 -0.04	21.48	21.13	21.33	929,100
27 Feb 12	21.34000 +0.27	21.50	20.72	20.97	1,890,200
24 Feb 12	21.07000 -0.21	21.45	21.02	21.26	1,805,300
23 Feb 12	21.28000 +0.01	21.56	20.96	21.15	2,055,800
22 Feb 12	21.27000 -0.52	22.27	20.88	21.93	2,721,900
21 Feb 12	21.79000 +0.05	21.99	21.69	21.88	1,603,500
17 Feb 12	21.74000 -0.14	22.06	21.69	22.06	1,196,000
16 Feb 12	21.88000 -0.04	22.03	21.78	21.91	1,038,800
15 Feb 12	21.92000 -0.28	22.35	21.85	22.35	1,024,800
14 Feb 12	22.20000 +0.25	22.21	21.84	21.91	837,000
13 Feb 12	21.95000 +0.07	22.15	21.76	22.05	1,165,800
10 Feb 12	21.88000 -0.58	22.31	21.81	22.25	878,800
09 Feb 12	22.46000 +0.26	22.53	22.20	22.27	1,249,800
08 Feb 12	22.20000 -0.24	22.51	22.08	22.41	953,200
07 Feb 12	22.44000 +0.00	22.55	22.14	22.32	999,000
06 Feb 12	22.44000 +0.14	22.46	22.08	22.22	976,300
03 Feb 12	22.30000 +0.09	22.47	21.92	22.30	1,384,600
02 Feb 12	22.21000 +0.13	22.22	21.91	22.10	910,900
01 Feb 12	22.08000 +0.48	22.26	21.60	21.73	859,900
31 Jan 12	21.60000 -0.20	21.99	21.38	21.87	908,900
30 Jan 12	21.80000 +0.13	21.83	21.38	21.45	904,200
27 Jan 12	21.67000 +0.20	21.78	21.25	21.42	1,206,000
26 Jan 12	21.47000 -0.01	21.78	21.35	21.64	1,062,700
25 Jan 12	21.48000 +0.59	21.58	20.76	20.88	1,017,100
24 Jan 12	20.89000 +0.03	20.98	20.59	20.68	1,084,600
23 Jan 12	20.86000 -0.54	21.70	20.70	21.45	1,946,800
20 Jan 12	21.40000 -0.29	21.67	21.19	21.65	1,189,100
19 Jan 12	21.69000 +0.14	21.81	21.41	21.59	1,289,900
18 Jan 12	21.55000 -0.11	21.94	20.80	21.63	3,537,800
17 Jan 12	21.66000 -0.38	22.35	21.57	22.30	1,284,200
13 Jan 12	22.04000 -0.10	22.06	21.55	21.97	986,900
12 Jan 12	22.14000 +0.09	22.21	21.95	22.13	1,092,900
11 Jan 12	22.05000 +0.02	22.20	21.83	21.88	980,500
10 Jan 12	22.03000 +0.42	22.30	21.89	21.96	1,014,000
09 Jan 12	21.61000 -0.11	21.92	21.59	21.80	1,126,500
06 Jan 12	21.72000 -0.16	21.92	21.65	21.84	796,700
05 Jan 12	21.88000 +0.27	21.97	21.28	21.50	1,410,700
04 Jan 12	21.61000 +0.05	21.68	21.19	21.44	936,800
03 Jan 12	21.56000 +0.02	22.19	21.49	22.04	2,087,100
30 Dec 11	21.54000 -0.04	21.76	21.53	21.66	732,000
29 Dec 11	21.58000 +0.15	21.77	21.44	21.54	953,900
28 Dec 11	21.43000 -0.33	21.76	21.17	21.76	975,400
27 Dec 11	21.76000 -0.10	21.95	21.56	21.74	737,600
23 Dec 11	21.86000 +0.18	21.89	21.50	21.80	678,600
22 Dec 11	21.68000 +0.58	21.83	21.13	21.18	1,452,000
21 Dec 11	21.10000 -0.09	21.17	20.58	21.08	1,561,900
20 Dec 11	21.19000 +0.69	21.47	20.90	20.93	2,100,900
19 Dec 11	20.50000 -0.41	21.20	20.29	21.14	2,536,000
16 Dec 11	20.91000 +0.64	20.96	20.36	20.41	3,083,200
15 Dec 11	20.27000 +0.34	20.36	20.00	20.31	1,568,900
14 Dec 11	19.93000 -0.30	20.20	19.74	20.14	1,973,900
13 Dec 11	20.23000 -0.45	20.88	20.07	20.81	2,072,200
12 Dec 11	20.68000 -0.21	20.71	20.44	20.65	1,720,600
09 Dec 11	20.89000 +0.71	21.02	20.29	20.37	1,850,800
08 Dec 11	20.18000 -0.66	20.70	20.11	20.63	2,386,400
07 Dec 11	20.84000 -0.04	21.14	20.55	20.74	1,510,200
06 Dec 11	20.88000 -0.11	21.08	20.67	20.98	1,280,200
05 Dec 11	20.99000 +0.34	21.33	20.83	21.03	1,388,100
02 Dec 11	20.65000 -0.02	21.12	20.62	20.93	1,339,300
01 Dec 11	20.67000 +0.08	21.19	20.45	20.50	2,055,900
30 Nov 11	20.59000 +1.15	20.61	20.19	20.23	2,276,500
29 Nov 11	19.44000 -0.35	19.89	19.32	19.81	2,933,600
28 Nov 11	19.79000 +0.92	19.98	19.46	19.51	2,041,600
25 Nov 11	18.87000 +0.12	19.16	18.56	18.70	1,187,000
23 Nov 11	18.75000 -0.41	19.15	18.75	18.90	1,956,300
22 Nov 11	19.16000 +0.10	19.38	18.86	19.00	2,140,200
21 Nov 11	19.06000 -0.30	19.21	18.79	19.06	1,825,600
18 Nov 11	19.36000 -0.08	19.59	19.16	19.55	2,481,500
17 Nov 11	19.44000 -0.27	19.96	19.31	19.62	3,031,400
16 Nov 11	19.71000 +0.52	20.29	18.88	18.96	4,948,900
15 Nov 11	19.19000 +0.42	19.33	18.65	18.77	2,824,300
14 Nov 11	18.77000 -0.39	19.06	18.49	19.00	2,259,100
11 Nov 11	19.16000 +0.22	19.22	18.15	18.53	3,967,200
10 Nov 11	18.94000 -0.70	20.14	18.61	19.98	7,701,600
09 Nov 11	19.64000 -1.31	20.34	19.53	20.29	3,472,800
08 Nov 11	20.95000 -0.07	21.19	20.50	21.04	3,351,400
07 Nov 11	21.02000 -0.89	21.97	20.61	21.87	3,672,900
04 Nov 11	21.91000 -0.53	22.10	21.58	22.07	2,610,500
03 Nov 11	22.44000 +0.29	22.50	21.91	22.40	3,007,900
02 Nov 11	22.15000 +2.31	22.48	20.77	20.99	4,640,700
01 Nov 11	19.84000 -1.05	20.47	19.65	20.00	3,691,200
31 Oct 11	20.89000 -0.80	21.49	20.89	21.46	1,681,600
28 Oct 11	21.69000 +0.69	21.76	21.26	21.43	1,965,400
27 Oct 11	21.00000 +0.43	21.83	20.86	21.16	2,539,100
26 Oct 11	20.57000 +0.27	20.86	20.12	20.65	1,681,500
25 Oct 11	20.30000 -0.50	20.68	20.23	20.49	1,368,400
24 Oct 11	20.80000 +0.41	20.96	20.44	20.48	1,503,300
21 Oct 11	20.39000 +0.68	20.45	19.95	20.05	1,865,400
20 Oct 11	19.71000 -0.02	19.82	19.18	19.70	1,697,600
19 Oct 11	19.73000 -0.31	20.18	19.61	19.98	1,792,900
18 Oct 11	20.04000 +0.50	20.31	19.18	19.53	2,052,100
17 Oct 11	19.54000 -0.52	19.96	19.44	19.77	1,879,900
14 Oct 11	20.06000 +0.35	20.13	19.65	20.01	1,532,200
13 Oct 11	19.71000 -0.36	19.94	19.40	19.85	2,116,900
12 Oct 11	20.07000 +0.39	20.32	19.59	19.81	2,418,400
11 Oct 11	19.68000 -0.14	19.77	19.37	19.59	2,058,500
10 Oct 11	19.82000 +0.60	19.95	19.43	19.59	1,685,800
07 Oct 11	19.22000 -0.41	19.85	18.84	19.79	2,981,100
06 Oct 11	19.63000 +0.67	19.81	18.69	18.87	2,587,000
05 Oct 11	18.96000 +0.89	19.05	17.96	18.18	2,933,000
04 Oct 11	18.07000 +0.70	18.08	16.63	17.09	4,292,700
03 Oct 11	17.37000 -1.42	18.72	17.35	18.66	3,135,500
30 Sep 11	18.79000 -0.65	19.34	18.77	19.06	3,081,400
29 Sep 11	19.44000 +0.78	19.44	18.74	19.04	2,943,500
28 Sep 11	18.66000 -0.77	19.56	18.60	19.56	2,372,300
27 Sep 11	19.43000 +0.40	19.96	19.27	19.55	2,631,200
26 Sep 11	19.03000 +0.00	19.36	18.85	19.25	5,085,000
23 Sep 11	19.03000 +0.71	19.13	18.07	18.25	2,854,400
22 Sep 11	18.32000 -0.59	18.55	17.97	18.23	4,158,800
21 Sep 11	18.91000 +0.01	19.75	18.85	18.88	3,267,700
20 Sep 11	18.90000 -0.14	19.43	18.88	19.24	1,464,200
19 Sep 11	19.04000 +0.21	19.14	18.54	18.92	2,536,100
16 Sep 11	18.83000 -0.08	19.04	18.59	19.01	2,128,300
15 Sep 11	18.91000 +0.38	18.95	18.46	18.81	1,342,800
14 Sep 11	18.53000 +0.33	18.82	17.82	18.34	1,530,500
13 Sep 11	18.20000 +0.41	18.34	17.60	17.81	1,534,400
12 Sep 11	17.79000 +0.01	17.87	17.27	17.52	1,443,500
09 Sep 11	17.78000 -0.64	18.34	17.58	18.13	2,017,400
08 Sep 11	18.42000 -0.19	18.65	18.25	18.41	1,320,500
07 Sep 11	18.61000 +0.61	18.68	18.18	18.38	1,444,900
06 Sep 11	18.00000 +0.06	18.10	17.21	17.22	1,899,800
02 Sep 11	17.94000 -0.84	18.47	17.85	18.34	1,656,700
01 Sep 11	18.78000 -0.41	19.52	18.70	19.17	2,985,200
31 Aug 11	19.19000 +0.01	19.40	19.02	19.38	2,207,300
30 Aug 11	19.18000 +0.82	19.32	18.26	18.31	2,466,700
29 Aug 11	18.36000 +0.24	18.60	18.22	18.45	2,913,600
26 Aug 11	18.12000 +0.91	18.47	16.75	17.02	3,060,500
25 Aug 11	17.21000 -0.28	17.69	17.09	17.62	2,208,200
24 Aug 11	17.49000 +0.53	17.51	16.83	16.88	1,714,700
23 Aug 11	16.96000 +0.77	16.97	16.10	16.28	1,285,300
22 Aug 11	16.19000 -0.07	16.72	16.12	16.72	1,604,100
19 Aug 11	16.26000 -0.01	16.90	16.00	16.08	3,217,700
18 Aug 11	16.27000 -1.24	17.04	16.09	16.91	3,152,500
17 Aug 11	17.51000 -0.30	18.19	17.35	17.93	1,898,700
16 Aug 11	17.81000 -0.32	18.20	17.72	17.83	2,124,200
15 Aug 11	18.13000 +0.42	18.16	17.80	17.94	1,632,400
12 Aug 11	17.71000 -0.04	18.01	17.40	17.82	2,546,900
11 Aug 11	17.75000 +1.11	18.16	16.68	16.71	3,497,500
10 Aug 11	16.64000 -0.44	17.24	16.11	16.58	5,716,100
09 Aug 11	17.08000 +1.62	17.12	15.58	15.70	4,870,500
08 Aug 11	15.46000 -1.89	17.11	15.37	16.88	4,609,300
05 Aug 11	17.35000 -0.02	17.71	16.78	17.66	5,363,800
04 Aug 11	17.37000 -1.56	18.58	17.35	18.58	3,399,700
03 Aug 11	18.93000 +1.86	19.09	18.01	18.01	6,099,200
02 Aug 11	17.07000 -0.83	17.76	16.99	17.69	4,939,800
01 Aug 11	17.90000 -0.62	18.95	17.81	18.83	3,361,500
29 Jul 11	18.52000 -0.06	18.70	18.25	18.41	2,309,600
28 Jul 11	18.58000 -0.33	19.15	18.57	18.96	1,772,700
27 Jul 11	18.91000 -0.62	19.41	18.82	19.38	2,019,100
26 Jul 11	19.53000 -0.18	19.70	19.28	19.64	1,027,500
25 Jul 11	19.71000 -0.02	19.85	19.50	19.55	653,500
22 Jul 11	19.73000 -0.04	19.92	19.52	19.75	827,800
21 Jul 11	19.77000 +0.39	19.89	19.45	19.54	1,005,900
20 Jul 11	19.38000 +0.07	19.49	19.24	19.38	934,700
19 Jul 11	19.31000 +0.35	19.39	19.05	19.05	972,300
18 Jul 11	18.96000 -0.17	19.21	18.87	19.08	1,280,500
15 Jul 11	19.13000 +0.05	19.14	18.80	19.14	1,779,400
14 Jul 11	19.08000 -0.72	19.97	18.87	19.88	2,512,300
13 Jul 11	19.80000 +0.18	20.13	19.73	19.78	1,699,800
12 Jul 11	19.62000 -0.24	20.10	19.62	19.83	1,215,600
11 Jul 11	19.86000 -0.64	20.20	19.66	20.20	1,449,300
08 Jul 11	20.50000 -0.36	20.55	20.25	20.55	991,200
07 Jul 11	20.86000 +0.23	20.97	20.69	20.77	1,192,400
06 Jul 11	20.63000 +0.05	20.72	20.30	20.50	1,141,300
05 Jul 11	20.58000 +0.04	20.62	20.31	20.48	1,670,100
01 Jul 11	20.54000 +0.34	20.57	20.14	20.22	1,715,600
30 Jun 11	20.20000 -0.14	20.57	20.12	20.23	2,544,500
29 Jun 11	20.34000 +0.45	20.35	19.74	20.00	2,810,900
28 Jun 11	19.89000 +0.18	19.96	19.70	19.76	1,072,400
27 Jun 11	19.71000 +0.25	19.78	19.46	19.46	1,481,600
24 Jun 11	19.46000 -0.37	19.90	19.32	19.81	2,096,200
23 Jun 11	19.83000 +0.40	19.85	19.10	19.18	2,368,800
22 Jun 11	19.43000 +0.20	19.70	19.19	19.23	1,667,600
21 Jun 11	19.23000 +0.32	19.28	18.89	19.01	1,418,500
20 Jun 11	18.91000 +0.10	18.95	18.67	18.75	992,600
17 Jun 11	18.81000 -0.01	19.02	18.66	18.94	3,116,200
16 Jun 11	18.82000 +0.00	19.07	18.64	18.85	2,129,400
15 Jun 11	18.82000 -0.20	19.11	18.76	18.87	1,751,400
14 Jun 11	19.02000 +0.32	19.08	18.86	18.95	2,322,800
13 Jun 11	18.70000 -0.04	18.90	18.60	18.86	1,485,200
10 Jun 11	18.74000 -0.24	18.99	18.62	18.90	1,915,800
09 Jun 11	18.98000 -0.04	19.07	18.88	19.02	1,130,300
08 Jun 11	19.02000 +0.08	19.07	18.50	18.88	2,388,200
07 Jun 11	18.94000 +0.40	19.08	18.61	18.61	2,489,300
06 Jun 11	18.54000 -0.53	19.11	18.49	18.95	2,486,300
03 Jun 11	19.07000 -0.36	19.39	19.02	19.15	1,507,300
02 Jun 11	19.43000 +0.11	19.64	19.30	19.30	2,178,200
01 Jun 11	19.32000 -0.43	19.77	19.31	19.68	2,905,400
31 May 11	19.75000 +0.16	19.79	19.66	19.74	2,849,000
27 May 11	19.59000 +0.23	19.75	19.40	19.40	1,727,500
26 May 11	19.36000 -0.04	19.44	19.15	19.29	1,716,400
25 May 11	19.40000 +0.24	19.50	18.89	19.08	1,600,800
24 May 11	19.16000 -0.26	19.58	19.16	19.45	1,490,700
23 May 11	19.42000 -0.32	19.58	19.30	19.33	1,684,800
20 May 11	19.74000 +0.09	19.93	19.52	19.63	3,089,700
19 May 11	19.65000 +0.23	19.72	19.46	19.55	1,326,300
18 May 11	19.42000 +0.29	19.51	19.10	19.18	2,096,600
17 May 11	19.13000 -0.52	19.61	19.00	19.51	3,215,800
16 May 11	19.65000 -0.08	19.79	19.55	19.68	2,475,200
13 May 11	19.73000 +0.14	19.81	19.43	19.67	3,411,900
12 May 11	19.59000 -0.03	19.85	19.32	19.50	1,973,100
11 May 11	19.62000 -0.12	19.80	19.38	19.65	2,374,400
10 May 11	19.74000 +0.03	19.86	19.58	19.71	1,857,200
09 May 11	19.71000 +0.13	19.80	19.28	19.55	1,719,700
06 May 11	19.58000 +0.25	19.91	19.52	19.63	2,683,300
05 May 11	19.33000 +0.21	19.52	18.92	19.01	3,552,200
04 May 11	19.12000 -2.31	20.25	18.87	20.05	9,791,200
03 May 11	21.43000 -0.03	21.50	21.17	21.44	2,585,300
02 May 11	21.46000 -0.22	21.86	21.36	21.86	2,023,900
29 Apr 11	21.68000 +0.38	21.71	21.31	21.35	2,432,500
28 Apr 11	21.30000 +0.32	21.41	20.81	20.90	3,214,400
27 Apr 11	20.98000 +0.08	21.04	20.70	20.95	2,608,800
26 Apr 11	20.90000 +0.09	21.05	20.82	20.95	2,300,000
25 Apr 11	20.81000 -0.38	21.17	20.80	21.17	1,180,400
21 Apr 11	21.19000 +0.35	21.28	20.97	21.01	1,369,300
20 Apr 11	20.84000 -0.02	21.14	20.79	21.11	1,913,900
19 Apr 11	20.86000 +0.25	20.93	20.65	20.65	1,615,100
18 Apr 11	20.61000 -0.37	20.85	20.40	20.71	1,745,900
15 Apr 11	20.98000 +0.05	21.35	20.93	20.96	2,003,100
14 Apr 11	20.93000 +0.03	21.33	20.75	20.81	2,400,800
13 Apr 11	20.90000 -1.08	22.15	20.16	22.09	4,545,400
12 Apr 11	21.98000 -0.60	22.49	21.96	22.36	1,278,500
11 Apr 11	22.58000 +0.06	22.78	22.43	22.58	1,378,700
08 Apr 11	22.52000 -0.11	22.86	22.40	22.77	1,137,600
07 Apr 11	22.63000 -0.21	22.88	22.52	22.82	1,189,900
06 Apr 11	22.84000 +0.49	22.98	22.45	22.49	1,916,700
05 Apr 11	22.35000 -0.26	22.66	22.25	22.51	1,693,500
04 Apr 11	22.61000 -0.18	22.98	22.54	22.82	1,204,100
01 Apr 11	22.79000 +0.36	22.79	22.51	22.60	1,369,900
31 Mar 11	22.43000 +0.00	22.60	22.35	22.45	1,434,200
30 Mar 11	22.43000 +0.21	22.53	22.33	22.34	1,456,800
29 Mar 11	22.22000 +0.29	22.33	21.74	21.95	1,805,000
28 Mar 11	21.93000 -0.58	22.51	21.93	22.51	1,275,800
25 Mar 11	22.51000 -0.08	22.87	22.49	22.68	1,161,500
24 Mar 11	22.59000 +0.48	22.73	22.18	22.24	1,496,500
23 Mar 11	22.11000 +0.23	22.24	21.56	21.83	1,212,200
22 Mar 11	21.88000 -0.24	22.22	21.79	22.09	1,441,500
21 Mar 11	22.12000 +0.46	22.22	21.78	21.87	1,511,600
18 Mar 11	21.66000 +0.11	21.87	21.52	21.80	1,891,600
17 Mar 11	21.55000 +0.22	21.76	21.44	21.71	1,591,500
16 Mar 11	21.33000 -0.49	22.02	20.98	21.81	2,371,100
15 Mar 11	21.82000 -0.26	22.01	21.36	21.43	2,380,300
14 Mar 11	22.08000 -0.26	22.45	21.95	22.11	2,714,900
11 Mar 11	22.34000 +0.57	22.35	21.59	21.81	2,054,100
10 Mar 11	21.77000 -0.70	22.15	21.67	22.15	1,406,600
09 Mar 11	22.47000 -0.05	22.60	22.33	22.50	929,800
08 Mar 11	22.52000 +0.26	22.64	22.04	22.33	1,333,400
07 Mar 11	22.26000 -0.24	22.72	22.03	22.62	1,815,500
04 Mar 11	22.50000 -0.16	22.75	22.27	22.69	1,761,800
03 Mar 11	22.66000 -0.01	22.92	22.29	22.78	2,163,800
02 Mar 11	22.67000 +0.28	22.80	22.32	22.44	2,877,900
01 Mar 11	22.39000 -0.42	23.15	22.31	22.98	2,677,500
28 Feb 11	22.81000 +0.53	23.01	22.27	22.34	3,237,500
25 Feb 11	22.28000 +0.45	22.28	21.76	21.88	2,062,900
24 Feb 11	21.83000 -0.80	22.37	21.52	22.09	3,314,700
23 Feb 11	22.63000 +0.00	22.70	20.88	20.92	6,695,300
22 Feb 11	22.63000 -1.11	23.50	22.42	23.38	4,557,000
18 Feb 11	23.74000 -0.29	24.05	23.58	23.98	2,373,700
17 Feb 11	24.03000 +0.06	24.18	23.60	23.86	1,568,600
16 Feb 11	23.97000 +0.41	23.99	23.47	23.65	1,625,900
15 Feb 11	23.56000 -0.31	23.83	23.44	23.80	1,479,600
14 Feb 11	23.87000 -0.11	24.09	23.73	23.89	1,933,000
11 Feb 11	23.98000 +0.18	24.01	23.56	23.65	1,062,200
10 Feb 11	23.80000 +0.31	24.01	23.24	23.39	2,041,700
09 Feb 11	23.49000 +0.01	23.58	23.13	23.47	1,790,000
08 Feb 11	23.48000 -0.13	23.75	23.43	23.58	1,839,400
07 Feb 11	23.61000 +0.02	23.91	23.54	23.62	1,659,700
04 Feb 11	23.59000 +0.25	23.86	23.35	23.41	1,996,100
03 Feb 11	23.34000 -0.26	23.63	23.16	23.51	1,965,700
02 Feb 11	23.60000 -0.29	23.85	23.39	23.85	2,934,300
01 Feb 11	23.89000 +0.16	24.14	23.81	23.81	2,095,200
31 Jan 11	23.73000 +0.61	23.87	23.20	23.48	2,054,400
28 Jan 11	23.12000 -0.53	23.75	23.02	23.67	1,964,500
27 Jan 11	23.65000 +0.07	23.80	23.23	23.46	2,582,500
26 Jan 11	23.58000 +0.52	23.62	23.20	23.22	1,855,300
25 Jan 11	23.06000 -0.34	23.30	22.79	23.26	2,201,000
24 Jan 11	23.40000 +1.47	23.72	21.98	21.98	4,591,200
21 Jan 11	21.93000 -0.31	22.54	21.87	22.44	2,244,700
20 Jan 11	22.24000 +0.03	22.33	21.84	22.17	1,549,300
19 Jan 11	22.21000 -0.35	23.00	21.95	22.77	2,703,100
18 Jan 11	22.56000 +0.34	22.60	22.01	22.21	2,058,400
14 Jan 11	22.22000 +0.86	22.22	21.28	21.37	2,326,000
13 Jan 11	21.36000 -0.26	21.74	21.32	21.57	1,449,400
12 Jan 11	21.62000 +0.22	21.80	21.47	21.50	1,632,900
11 Jan 11	21.40000 -0.02	21.69	21.27	21.46	2,363,900
10 Jan 11	21.42000 +0.26	21.45	20.75	21.04	1,722,200
07 Jan 11	21.16000 -0.10	21.40	21.04	21.08	2,366,800
06 Jan 11	21.26000 +0.43	21.42	20.44	20.66	2,890,100
05 Jan 11	20.83000 -0.05	21.17	20.71	20.85	2,439,600
04 Jan 11	20.88000 +0.84	21.01	20.07	20.07	4,804,700
03 Jan 11	20.04000 +0.12	20.36	19.98	20.02	1,745,700
31 Dec 10	19.92000 +0.14	20.19	19.69	19.73	1,275,400
30 Dec 10	19.78000 -0.08	19.92	19.74	19.87	849,000
29 Dec 10	19.86000 +0.06	20.06	19.74	19.81	912,100
28 Dec 10	19.80000 +0.15	19.82	19.58	19.68	842,400
27 Dec 10	19.65000 -0.12	19.74	19.51	19.64	802,500
23 Dec 10	19.77000 -0.35	20.05	19.64	20.05	1,392,500
22 Dec 10	20.12000 +0.19	20.22	19.90	19.92	1,683,600
21 Dec 10	19.93000 +0.46	20.01	19.35	19.56	1,981,200
20 Dec 10	19.47000 +0.00	19.73	19.41	19.47	1,961,400
17 Dec 10	19.47000 -0.33	19.87	19.23	19.75	4,650,900
16 Dec 10	19.80000 -0.31	20.17	19.73	20.08	2,644,200
15 Dec 10	20.11000 +0.05	20.47	20.01	20.06	1,927,800
14 Dec 10	20.06000 +0.24	20.14	19.80	19.81	2,056,600
13 Dec 10	19.82000 -0.12	20.26	19.80	20.04	2,037,500
10 Dec 10	19.94000 +0.20	20.03	19.74	19.78	1,864,900
09 Dec 10	19.74000 +0.21	20.02	19.46	19.54	2,607,400
08 Dec 10	19.53000 +0.46	19.60	18.92	19.00	3,481,800
07 Dec 10	19.07000 +0.07	19.28	18.91	19.17	2,153,600
06 Dec 10	19.00000 +0.27	19.06	18.54	18.63	2,381,600
03 Dec 10	18.73000 +0.41	18.85	18.20	18.20	2,588,100
02 Dec 10	18.32000 +0.52	18.35	17.71	17.80	2,564,200
01 Dec 10	17.80000 +0.19	17.96	17.69	17.96	2,444,700
30 Nov 10	17.61000 -0.23	17.76	17.49	17.69	2,794,800
29 Nov 10	17.84000 +0.01	18.00	17.44	17.72	3,150,700
26 Nov 10	17.83000 -0.28	17.93	17.76	17.93	724,800
24 Nov 10	18.11000 +0.56	18.13	17.68	17.69	2,092,100
23 Nov 10	17.55000 -0.21	17.75	17.35	17.60	2,221,700
22 Nov 10	17.76000 +0.06	17.86	17.48	17.65	1,916,800
19 Nov 10	17.70000 -0.28	18.04	17.61	17.99	2,178,700
18 Nov 10	17.98000 +0.25	18.21	17.89	17.91	2,795,700
17 Nov 10	17.73000 +0.68	17.82	17.10	17.11	4,234,900
16 Nov 10	17.05000 -0.33	17.26	17.01	17.26	1,711,000
15 Nov 10	17.38000 +0.07	17.62	17.37	17.38	1,233,500
12 Nov 10	17.31000 -0.54	17.66	17.11	17.64	2,271,500
11 Nov 10	17.85000 +0.03	17.90	17.50	17.68	1,718,700
10 Nov 10	17.82000 +0.26	17.85	17.31	17.59	3,027,800
09 Nov 10	17.56000 -0.44	18.07	17.51	18.06	3,112,800
08 Nov 10	18.00000 +0.15	18.12	17.75	17.75	3,340,600
05 Nov 10	17.85000 +0.08	17.87	17.62	17.77	4,441,200
04 Nov 10	17.77000 -0.17	18.25	17.59	18.21	7,267,500
03 Nov 10	17.94000 -1.99	18.79	17.71	18.79	12,587,800
02 Nov 10	19.93000 +0.16	19.99	19.75	19.97	1,691,700
01 Nov 10	19.77000 +0.11	20.03	19.65	19.84	1,201,600
29 Oct 10	19.66000 -0.16	19.78	19.50	19.75	1,315,000
28 Oct 10	19.82000 +0.30	19.83	19.50	19.60	1,174,300
27 Oct 10	19.52000 -0.43	19.80	19.30	19.80	1,068,700
26 Oct 10	19.95000 +0.07	20.13	19.81	19.91	1,074,000
25 Oct 10	19.88000 +0.48	20.14	19.52	19.52	1,713,400
22 Oct 10	19.40000 -0.80	20.24	19.34	20.19	2,305,100
21 Oct 10	20.20000 +0.17	20.31	20.01	20.07	1,204,600
20 Oct 10	20.03000 +0.28	20.08	19.72	19.72	1,071,900
19 Oct 10	19.75000 -0.53	20.22	19.62	20.05	1,453,800
18 Oct 10	20.28000 +0.20	20.28	20.03	20.11	877,400
15 Oct 10	20.08000 -0.08	20.40	19.85	20.30	1,967,600
14 Oct 10	20.16000 -0.26	20.50	20.04	20.41	954,800
13 Oct 10	20.42000 +0.21	20.45	20.24	20.36	1,575,500
12 Oct 10	20.21000 +0.11	20.26	19.87	20.10	1,632,100
11 Oct 10	20.10000 +0.10	20.18	19.85	19.95	993,300
08 Oct 10	20.00000 +0.19	20.18	19.66	19.82	2,137,400
07 Oct 10	19.81000 +0.71	19.84	19.03	19.20	2,749,100
06 Oct 10	19.10000 -0.06	19.26	18.90	19.08	1,486,500
05 Oct 10	19.16000 +0.33	19.17	18.71	18.89	2,538,000
04 Oct 10	18.83000 -0.18	19.19	18.72	18.86	1,588,500
01 Oct 10	19.01000 -0.07	19.27	18.95	19.24	1,861,000
30 Sep 10	19.08000 -0.18	19.56	19.00	19.30	1,518,700
29 Sep 10	19.26000 -0.05	19.34	19.15	19.21	1,610,000
28 Sep 10	19.31000 -0.07	19.50	18.91	19.48	1,954,200
27 Sep 10	19.38000 +0.52	19.54	18.81	18.86	2,718,300
24 Sep 10	18.86000 +0.58	18.91	18.46	18.46	1,663,800
23 Sep 10	18.28000 -0.22	18.69	18.15	18.32	1,228,300
22 Sep 10	18.50000 -0.27	18.96	18.40	18.77	1,165,700
21 Sep 10	18.77000 +0.07	18.99	18.62	18.64	2,612,400
20 Sep 10	18.70000 +0.49	18.77	18.20	18.25	2,623,100
17 Sep 10	18.21000 +0.50	18.33	17.73	17.85	3,322,800
16 Sep 10	17.71000 -0.24	17.95	17.63	17.91	1,562,700
15 Sep 10	17.95000 +0.11	18.13	17.70	17.81	1,801,900
14 Sep 10	17.84000 +0.12	17.94	17.43	17.75	4,935,700
13 Sep 10	17.72000 -0.50	18.44	17.39	18.38	6,002,600
10 Sep 10	18.22000 -0.04	18.41	18.13	18.29	1,786,800
09 Sep 10	18.26000 -0.47	19.00	18.14	18.97	1,759,800
08 Sep 10	18.73000 +0.27	18.81	18.43	18.46	1,192,500
07 Sep 10	18.46000 -0.41	18.83	18.43	18.75	999,700
03 Sep 10	18.87000 +0.17	19.04	18.62	18.92	1,190,200
02 Sep 10	18.70000 +0.25	18.71	18.40	18.44	1,404,200
01 Sep 10	18.45000 +0.51	18.54	18.25	18.26	1,670,700
31 Aug 10	17.94000 -0.01	18.10	17.80	17.84	1,665,800
30 Aug 10	17.95000 -0.46	18.54	17.93	18.28	1,569,400
27 Aug 10	18.41000 +0.48	18.41	17.80	18.01	2,239,900
26 Aug 10	17.93000 -0.12	18.35	17.85	18.10	2,031,500
25 Aug 10	18.05000 -0.13	18.18	17.90	18.03	3,970,200
24 Aug 10	18.18000 -0.51	18.54	18.00	18.45	3,214,900
23 Aug 10	18.69000 -0.16	19.16	18.65	18.89	1,406,500
20 Aug 10	18.85000 -0.06	18.93	18.56	18.79	2,091,900
19 Aug 10	18.91000 -0.40	19.24	18.75	19.17	1,391,100
18 Aug 10	19.31000 +0.07	19.46	19.01	19.20	1,468,000
17 Aug 10	19.24000 +0.46	19.65	18.80	18.89	3,443,200
16 Aug 10	18.78000 -0.10	18.92	18.50	18.75	1,630,700
13 Aug 10	18.88000 +0.04	19.07	18.70	18.73	1,554,900
12 Aug 10	18.84000 +0.12	18.93	18.36	18.36	2,447,100
11 Aug 10	18.72000 -0.70	19.27	18.66	19.17	2,753,700
10 Aug 10	19.42000 -0.07	19.44	19.17	19.35	2,021,400
09 Aug 10	19.49000 +0.10	19.53	19.28	19.38	1,995,100
06 Aug 10	19.39000 -0.20	19.70	19.27	19.39	3,553,300
05 Aug 10	19.59000 -0.70	20.07	19.51	19.88	4,622,300
04 Aug 10	20.29000 -1.15	20.89	19.41	20.33	9,765,800
03 Aug 10	21.44000 -0.32	21.80	21.21	21.73	2,697,200
02 Aug 10	21.76000 +0.28	22.06	21.63	21.75	2,686,400
30 Jul 10	21.48000 -0.18	21.93	21.25	21.47	2,787,900
29 Jul 10	21.66000 -0.12	22.06	21.34	22.05	2,146,200
28 Jul 10	21.78000 -0.28	22.06	21.64	22.06	1,874,500
27 Jul 10	22.06000 -0.44	22.66	21.99	22.65	1,894,300
26 Jul 10	22.50000 +0.32	22.50	22.06	22.14	1,234,000
23 Jul 10	22.18000 +0.29	22.18	21.70	21.89	1,552,700
22 Jul 10	21.89000 +0.61	21.93	21.52	21.58	2,020,100
21 Jul 10	21.28000 -0.09	21.67	21.14	21.54	2,479,600
20 Jul 10	21.37000 +0.80	21.41	20.18	20.28	1,999,300
19 Jul 10	20.57000 +0.26	20.71	20.33	20.38	1,713,400
16 Jul 10	20.31000 -0.99	21.12	20.26	21.12	2,752,400
15 Jul 10	21.30000 -0.20	21.50	21.02	21.47	1,446,300
14 Jul 10	21.50000 -0.08	21.66	21.15	21.43	1,597,800
13 Jul 10	21.58000 +0.27	21.66	21.30	21.48	2,172,200
12 Jul 10	21.31000 -0.32	21.70	21.20	21.52	1,039,800
09 Jul 10	21.63000 +0.46	21.64	20.93	21.17	1,232,000
08 Jul 10	21.17000 +0.36	21.23	20.88	21.14	1,384,600
07 Jul 10	20.81000 +0.49	20.82	20.13	20.23	2,475,900
06 Jul 10	20.32000 +0.07	20.82	20.08	20.61	1,696,700
02 Jul 10	20.25000 -0.22	20.67	20.08	20.45	1,672,900
01 Jul 10	20.47000 -0.18	20.80	20.22	20.80	2,709,100
30 Jun 10	20.65000 -0.25	21.14	20.61	20.80	1,983,100
29 Jun 10	20.90000 -0.98	21.62	20.73	21.32	1,990,500
28 Jun 10	21.88000 +0.02	22.13	21.62	21.77	1,638,100
25 Jun 10	21.86000 +0.22	21.93	21.43	21.76	1,515,600
24 Jun 10	21.64000 -0.50	22.18	21.57	22.05	1,892,500
23 Jun 10	22.14000 +0.02	22.38	21.78	22.12	2,515,000
22 Jun 10	22.12000 -0.45	22.85	22.08	22.57	1,835,100
21 Jun 10	22.57000 -0.28	23.23	22.43	22.99	2,035,000
18 Jun 10	22.85000 -0.18	23.15	22.71	23.13	3,552,500
17 Jun 10	23.03000 +0.35	23.12	22.47	22.75	3,527,100
16 Jun 10	22.68000 +0.28	22.89	22.22	22.33	2,825,600
15 Jun 10	22.40000 +0.62	22.43	21.66	21.96	2,263,500
14 Jun 10	21.78000 +0.02	22.07	21.67	21.95	3,680,800
11 Jun 10	21.76000 +0.46	21.77	21.06	21.07	2,406,900
10 Jun 10	21.30000 +0.72	21.31	20.75	20.91	2,192,600
09 Jun 10	20.58000 +0.33	21.05	20.50	20.94	3,116,200
08 Jun 10	20.25000 +0.24	20.29	19.78	20.01	3,390,900
07 Jun 10	20.01000 -0.86	20.91	19.94	20.91	2,971,400
04 Jun 10	20.87000 -0.21	21.19	20.60	20.60	5,977,900
03 Jun 10	21.08000 +0.42	21.21	20.70	20.73	2,584,800
02 Jun 10	20.66000 +0.46	20.68	20.21	20.42	2,092,100
01 Jun 10	20.20000 -0.53	20.80	20.20	20.54	2,826,900
28 May 10	20.73000 -0.16	20.96	20.54	20.86	2,651,200
27 May 10	20.89000 +0.23	20.97	20.01	20.60	3,436,600
26 May 10	20.66000 +0.03	21.22	20.61	20.69	2,983,900
25 May 10	20.63000 -0.18	20.65	19.96	20.24	3,880,400
24 May 10	20.81000 -0.31	21.18	20.63	21.01	3,192,300
21 May 10	21.12000 +0.40	21.23	20.30	20.31	4,367,600
20 May 10	20.72000 -1.09	21.40	20.52	21.39	7,554,700
19 May 10	21.81000 -0.25	22.11	21.30	21.83	5,226,300
18 May 10	22.06000 -0.38	23.01	22.06	22.60	5,731,200
17 May 10	22.44000 +0.01	22.77	22.05	22.44	4,052,500
14 May 10	22.43000 -0.19	22.75	22.13	22.39	6,317,900
13 May 10	22.62000 +0.93	23.04	21.58	21.58	6,980,800
12 May 10	21.69000 +1.10	21.74	20.71	20.72	3,863,300
11 May 10	20.59000 -0.01	20.95	20.21	20.32	3,574,000
10 May 10	20.60000 +0.93	20.62	20.13	20.30	2,965,100
07 May 10	19.67000 -0.34	20.50	19.54	20.06	5,553,100
06 May 10	20.01000 +0.42	20.93	18.41	19.90	2,119,000
05 May 10	19.59000 -0.06	20.04	18.13	18.65	5,435,800
04 May 10	19.65000 -0.47	19.89	19.35	19.82	3,846,800
03 May 10	20.12000 -0.01	20.24	19.89	20.21	2,089,600
30 Apr 10	20.13000 -0.20	20.41	20.00	20.33	3,018,500
29 Apr 10	20.33000 +0.57	20.39	19.88	19.91	2,204,800
28 Apr 10	19.76000 +0.19	20.00	19.58	19.68	2,050,200
27 Apr 10	19.57000 -0.36	20.18	19.56	19.87	3,078,000
26 Apr 10	19.93000 -0.16	20.05	19.38	20.02	3,979,000
23 Apr 10	20.09000 -0.12	20.36	19.96	20.11	3,808,200
22 Apr 10	20.21000 +0.02	20.25	19.80	20.02	2,427,600
21 Apr 10	20.19000 +0.42	20.25	19.76	19.76	3,133,000
20 Apr 10	19.77000 +0.30	19.84	19.43	19.55	1,907,300
19 Apr 10	19.47000 +0.14	19.47	19.15	19.27	2,654,000
16 Apr 10	19.33000 -0.29	19.73	19.16	19.54	2,466,800
15 Apr 10	19.62000 +0.07	19.81	19.37	19.54	3,433,700
14 Apr 10	19.55000 -0.26	19.90	19.51	19.90	3,509,300
13 Apr 10	19.81000 -0.19	19.97	19.58	19.95	2,319,800
12 Apr 10	20.00000 -0.34	20.50	20.00	20.47	3,387,000
09 Apr 10	20.34000 +0.45	20.34	19.82	19.89	3,297,400
08 Apr 10	19.89000 +0.13	19.90	19.57	19.68	2,178,100
07 Apr 10	19.76000 -0.20	19.92	19.63	19.88	2,773,400
06 Apr 10	19.96000 +0.21	19.96	19.49	19.69	2,761,400
05 Apr 10	19.75000 +0.20	19.79	19.48	19.55	1,335,200
01 Apr 10	19.55000 +0.39	19.57	19.24	19.24	1,787,300
31 Mar 10	19.16000 +0.05	19.25	18.84	19.03	3,920,800
30 Mar 10	19.11000 -0.35	19.50	19.03	19.49	2,863,800
29 Mar 10	19.46000 +0.05	19.56	19.39	19.54	3,011,100
26 Mar 10	19.41000 -0.08	19.70	19.26	19.60	1,686,100
25 Mar 10	19.49000 -0.49	20.04	19.47	20.01	2,351,800
24 Mar 10	19.98000 -0.08	20.07	19.83	20.07	2,438,200
23 Mar 10	20.06000 +0.34	20.07	19.68	19.78	1,952,000
22 Mar 10	19.72000 +0.30	19.76	19.24	19.30	2,178,200
19 Mar 10	19.42000 -0.20	19.80	19.33	19.68	2,255,700
18 Mar 10	19.62000 -0.14	20.06	19.58	19.71	1,891,800
17 Mar 10	19.76000 +0.31	20.06	19.54	19.54	3,671,500
16 Mar 10	19.45000 +0.48	19.56	18.92	19.08	2,672,600
15 Mar 10	18.97000 -0.16	19.22	18.80	19.10	916,600
12 Mar 10	19.13000 +0.45	19.14	18.63	18.88	3,572,200
11 Mar 10	18.68000 +0.07	18.71	18.39	18.56	1,493,200
10 Mar 10	18.61000 -0.08	18.67	18.35	18.63	2,430,600
09 Mar 10	18.69000 +0.09	18.82	18.51	18.53	2,230,200
08 Mar 10	18.60000 -0.09	18.77	18.59	18.69	1,648,700
05 Mar 10	18.69000 +0.07	18.79	18.41	18.65	2,373,200
04 Mar 10	18.62000 -0.18	18.92	18.52	18.80	3,170,100
03 Mar 10	18.80000 -0.14	19.30	18.80	19.03	2,875,300
02 Mar 10	18.94000 -0.25	19.37	18.93	19.24	2,210,100
01 Mar 10	19.19000 +0.19	19.30	18.96	19.12	3,216,800
26 Feb 10	19.00000 -0.23	19.35	18.92	19.18	3,186,900
25 Feb 10	19.23000 +0.07	19.24	18.54	18.93	2,050,800
24 Feb 10	19.16000 +0.12	19.42	18.98	19.10	3,267,800
23 Feb 10	19.04000 -0.22	19.36	18.87	19.21	4,103,800
22 Feb 10	19.26000 +1.38	19.49	18.47	18.52	7,420,900
19 Feb 10	17.88000 -0.12	18.17	17.79	17.94	3,549,600
18 Feb 10	18.00000 +0.39	18.03	17.54	17.55	2,115,700
17 Feb 10	17.61000 -0.06	17.83	17.50	17.72	1,916,700
16 Feb 10	17.67000 +0.18	17.75	17.48	17.70	2,156,300
12 Feb 10	17.49000 -0.10	17.57	17.21	17.39	1,876,700
11 Feb 10	17.59000 +0.16	17.69	17.20	17.41	1,444,300
10 Feb 10	17.43000 -0.17	17.59	17.11	17.53	2,385,700
09 Feb 10	17.60000 +0.27	17.77	17.31	17.56	2,515,900
08 Feb 10	17.33000 +0.17	17.61	17.05	17.27	2,515,200
05 Feb 10	17.16000 -0.53	17.71	16.75	17.64	5,757,600
04 Feb 10	17.69000 -0.76	18.29	17.65	18.28	2,989,300
03 Feb 10	18.45000 +0.07	18.66	18.30	18.40	2,372,700
02 Feb 10	18.38000 +0.00	18.53	18.26	18.46	1,734,200
01 Feb 10	18.38000 +0.16	18.60	18.28	18.45	2,303,300
29 Jan 10	18.22000 +0.02	18.67	18.20	18.43	2,578,100
28 Jan 10	18.20000 -0.31	18.99	18.18	18.99	3,047,800
27 Jan 10	18.51000 +0.08	18.53	17.92	18.42	3,536,400
26 Jan 10	18.43000 +0.02	18.64	18.15	18.42	2,911,100
25 Jan 10	18.41000 +0.04	18.75	18.27	18.62	2,922,900
22 Jan 10	18.37000 -0.13	19.17	18.32	18.75	5,362,000
21 Jan 10	18.50000 -0.15	19.12	18.49	18.72	5,301,500
20 Jan 10	18.65000 +0.17	18.70	18.16	18.49	4,834,200
19 Jan 10	18.48000 -0.58	18.65	17.96	18.50	7,047,900
15 Jan 10	19.06000 -0.38	19.57	19.04	19.52	5,393,000
14 Jan 10	19.44000 -1.19	20.40	19.34	20.21	5,720,000
13 Jan 10	20.63000 +0.04	20.70	20.04	20.60	3,291,000
12 Jan 10	20.59000 -0.39	20.93	20.43	20.85	3,404,200
11 Jan 10	20.98000 -0.88	21.96	20.65	21.92	6,053,300
08 Jan 10	21.86000 -0.41	22.22	21.70	22.13	2,612,400
07 Jan 10	22.27000 +0.33	22.35	21.86	21.98	1,940,800
06 Jan 10	21.94000 +0.61	22.10	21.26	21.36	2,901,900
05 Jan 10	21.33000 +0.09	21.50	21.10	21.32	2,156,000
04 Jan 10	21.24000 +0.40	21.28	21.00	21.12	2,460,200
31 Dec 09	20.84000 -0.16	21.10	20.84	21.10	967,500
30 Dec 09	21.00000 -0.51	21.44	20.96	21.26	1,912,800
29 Dec 09	21.51000 -0.10	21.75	21.40	21.75	1,268,200
28 Dec 09	21.61000 +0.00	21.75	21.45	21.75	1,465,300