FUNDMANAGER.co.uk

Robert Half International Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
22 Oct 26	37.68000 +3.04	37.89	34.69	34.69	2,886,920
21 Oct 26	34.64000 +0.79	35.08	34.01	34.10	1,049,169
20 Oct 26	33.85000 +0.98	34.39	32.92	33.20	1,168,409
19 Oct 26	32.87000 -0.44	33.26	32.27	33.10	1,239,909
16 Oct 26	33.31000 -1.08	35.19	32.65	35.04	1,401,603
15 Oct 26	34.39000 -0.59	35.06	32.88	33.50	3,170,831
14 Oct 26	34.98000 +0.13	35.37	34.22	34.85	2,464,349
13 Oct 26	34.85000 +0.45	35.41	34.33	34.76	1,040,128
12 Oct 26	34.40000 +0.47	34.48	33.29	33.64	1,458,020
09 Oct 26	33.93000 -0.17	34.57	33.90	33.97	1,097,456
08 Oct 26	34.10000 +0.15	34.15	32.99	33.96	2,385,192
07 Oct 26	33.95000 +0.28	34.11	33.31	33.49	1,417,351
06 Oct 26	33.67000 -0.65	34.67	33.44	34.56	2,502,547
05 Oct 26	34.32000 -1.80	35.90	33.63	35.72	2,717,414
02 Oct 26	36.12000 -1.67	37.79	35.61	37.79	1,662,303
01 Oct 26	37.79000 +1.04	38.79	36.84	36.97	1,530,177
30 Sep 26	36.75000 -0.13	37.46	36.47	36.88	1,366,604
29 Sep 26	36.88000 +0.12	37.02	36.04	36.72	1,273,877
28 Sep 26	36.76000 -0.13	36.90	36.15	36.23	979,237
25 Sep 26	36.89000 +1.10	37.02	35.52	35.52	2,857,624
24 Sep 26	35.79000 -1.57	37.92	35.40	37.59	1,949,359
23 Sep 26	37.36000 -0.22	37.91	36.96	37.62	1,359,972
22 Sep 26	37.58000 +0.62	37.85	36.73	37.67	1,192,801
21 Sep 26	36.96000 -0.42	37.99	36.85	37.60	1,210,908
18 Sep 26	37.38000 +0.13	37.38	36.21	37.22	2,906,118
17 Sep 26	37.25000 +0.16	37.54	36.51	37.37	1,537,325
16 Sep 26	37.09000 -1.21	37.92	36.41	37.78	2,242,250
15 Sep 26	38.30000 -0.43	38.87	37.70	38.10	2,258,266
14 Sep 26	38.73000 +1.05	38.96	37.77	38.69	2,105,579
11 Sep 26	37.68000 +0.26	38.12	37.11	37.69	1,623,742
10 Sep 26	37.42000 -1.13	39.19	37.31	38.87	1,711,269
09 Sep 26	38.55000 -0.66	39.36	37.97	39.29	1,640,747
08 Sep 26	39.21000 -3.37	42.15	38.91	41.94	2,545,837
04 Sep 26	42.58000 -0.42	43.12	41.74	42.66	1,296,087
03 Sep 26	43.00000 +0.10	44.02	42.40	43.29	1,773,848
02 Sep 26	42.90000 -0.65	43.99	42.51	42.90	1,626,726
01 Sep 26	43.55000 -1.79	46.02	43.52	45.42	1,576,128
31 Aug 26	45.34000 +0.03	45.50	44.73	44.88	2,505,571
28 Aug 26	45.31000 +0.34	45.88	44.37	44.51	1,083,902
27 Aug 26	44.97000 +0.43	45.40	44.37	44.41	1,027,967
26 Aug 26	44.54000 -0.36	44.65	44.04	44.33	2,754,974
25 Aug 26	44.90000 -0.22	45.03	43.75	43.76	3,939,735
24 Aug 26	45.12000 +0.37	46.70	45.02	45.45	3,348,859
21 Aug 26	44.75000 +0.87	45.83	43.78	43.88	2,324,502
20 Aug 26	43.88000 +0.34	44.44	43.01	43.20	1,632,638
19 Aug 26	43.54000 -0.22	45.32	43.28	43.76	1,877,558
18 Aug 26	43.76000 +1.29	44.04	42.69	42.88	1,743,484
17 Aug 26	42.47000 -0.75	43.03	42.18	42.69	1,707,503
14 Aug 26	43.22000 -0.56	44.47	42.64	44.35	1,813,608
13 Aug 26	43.78000 +2.23	43.86	41.57	41.84	1,631,519
12 Aug 26	41.55000 -0.59	41.88	40.82	41.39	909,434
11 Aug 26	42.14000 -0.54	42.92	41.62	42.02	1,131,259
10 Aug 26	42.68000 -0.06	42.69	41.72	41.89	1,119,276
07 Aug 26	42.74000 +2.06	44.18	40.57	40.92	1,794,523
06 Aug 26	40.68000 +0.13	41.36	40.00	40.40	1,722,966
05 Aug 26	40.55000 -0.44	41.17	39.97	41.06	1,248,890
04 Aug 26	40.99000 +2.26	41.07	37.34	37.34	2,574,917
03 Aug 26	38.73000 +0.93	39.76	38.09	38.53	1,218,034
31 Jul 26	37.80000 +0.56	38.27	36.14	36.71	2,091,435
30 Jul 26	37.24000 -2.89	39.29	36.66	39.22	3,028,145
29 Jul 26	40.13000 +0.64	41.03	39.39	39.61	2,254,351
28 Jul 26	39.49000 -0.25	41.40	39.23	40.13	4,697,440
27 Jul 26	39.74000 +4.45	39.90	36.40	36.40	3,506,397
24 Jul 26	35.29000 -2.56	38.41	34.77	36.80	4,301,001
23 Jul 26	37.85000 -2.85	41.28	37.63	41.20	4,361,385
22 Jul 26	40.70000 -0.46	41.83	40.35	41.32	2,779,402
21 Jul 26	41.16000 -0.67	42.25	40.58	40.79	1,610,490
20 Jul 26	41.83000 +0.03	42.17	40.53	40.62	1,909,811
17 Jul 26	41.80000 +0.47	42.09	40.66	41.99	1,948,188
16 Jul 26	41.33000 +4.63	41.77	38.77	38.77	3,801,246
15 Jul 26	36.70000 +1.05	37.49	35.46	35.72	2,475,980
14 Jul 26	35.65000 +0.06	36.02	33.95	34.96	2,258,541
13 Jul 26	35.59000 +3.19	35.60	32.90	32.99	3,264,491
10 Jul 26	32.40000 -0.20	33.47	32.33	33.46	2,522,811
09 Jul 26	32.60000 -0.41	33.06	32.03	32.65	1,765,313
08 Jul 26	33.01000 -1.75	34.14	32.80	34.11	1,987,463
07 Jul 26	34.76000 +1.48	34.92	33.52	33.91	2,012,608
06 Jul 26	33.28000 -0.20	33.86	32.84	33.59	1,535,499
02 Jul 26	33.48000 +0.51	33.91	33.00	33.45	1,810,460
01 Jul 26	32.97000 +2.27	33.49	31.37	31.37	2,015,964
30 Jun 26	30.70000 -1.68	32.60	30.36	31.95	1,519,538
29 Jun 26	32.38000 -0.38	33.00	32.05	33.00	1,811,811
26 Jun 26	32.76000 +2.67	32.80	30.11	30.14	3,279,400
25 Jun 26	30.09000 +0.01	30.98	30.05	30.21	1,804,586
24 Jun 26	30.08000 +0.75	30.12	28.60	29.33	2,653,904
23 Jun 26	29.33000 +0.22	29.99	28.93	29.63	2,866,846
22 Jun 26	29.11000 -2.48	31.26	29.06	30.95	2,510,273
18 Jun 26	31.59000 -0.67	32.51	31.14	32.35	4,947,380
17 Jun 26	32.26000 -0.08	33.26	31.84	32.30	1,956,586
16 Jun 26	32.34000 +0.27	33.03	32.03	32.27	1,506,518
15 Jun 26	32.07000 -0.42	33.25	31.77	32.02	2,893,739
12 Jun 26	32.49000 +0.90	32.99	31.00	31.50	5,457,474
11 Jun 26	31.59000 +0.35	31.64	30.57	30.97	1,877,531
10 Jun 26	31.24000 +0.54	31.47	30.48	30.48	1,882,137
09 Jun 26	30.70000 -0.25	31.67	30.37	30.53	1,599,425
08 Jun 26	30.95000 -0.31	31.61	30.54	31.10	1,122,731
05 Jun 26	31.26000 -0.34	32.32	31.08	32.07	1,660,309
04 Jun 26	31.60000 +2.04	31.76	29.97	30.40	2,016,742
03 Jun 26	29.56000 -0.45	29.98	29.16	29.43	2,152,851
02 Jun 26	30.01000 -0.98	31.22	29.85	30.16	2,342,894
01 Jun 26	30.99000 +1.55	31.19	28.94	29.16	2,405,543
29 May 26	29.44000 +1.04	29.93	27.84	28.39	2,590,633
28 May 26	28.40000 +1.27	28.71	27.04	27.49	1,309,818
27 May 26	27.13000 +0.13	27.70	26.67	26.99	1,586,836
26 May 26	27.00000 -0.31	27.55	26.75	27.18	1,312,813
22 May 26	27.31000 +0.13	27.40	26.32	26.44	1,783,916
21 May 26	27.18000 +0.95	27.50	25.51	26.09	1,694,312
20 May 26	26.23000 +0.55	26.25	24.50	25.44	1,591,293
19 May 26	25.68000 -0.50	26.84	25.42	26.59	1,988,111
18 May 26	26.18000 +1.06	26.66	24.86	25.29	2,379,624
15 May 26	25.12000 +0.44	25.44	24.35	24.64	1,617,827
14 May 26	24.68000 -0.22	25.66	24.65	25.01	1,885,343
13 May 26	24.90000 -1.16	25.64	23.59	25.64	3,498,643
12 May 26	26.06000 -0.48	26.73	25.25	26.68	1,766,548
11 May 26	26.54000 -0.49	27.49	26.17	27.02	1,690,509
08 May 26	27.03000 -0.37	27.10	26.12	27.10	1,811,802
07 May 26	27.40000 +1.23	27.93	26.38	26.38	1,703,742
06 May 26	26.17000 -0.66	27.00	26.10	26.76	1,251,034
05 May 26	26.83000 +0.46	26.97	25.92	26.40	1,273,923
04 May 26	26.37000 -0.65	27.48	26.20	26.96	1,862,098
01 May 26	27.02000 +0.41	27.80	26.78	27.13	1,875,857
30 Apr 26	26.61000 -0.58	27.04	26.24	26.80	2,298,158
29 Apr 26	27.19000 -0.33	28.30	27.16	27.63	2,254,349
28 Apr 26	27.52000 +1.37	28.14	26.70	26.93	3,029,772
27 Apr 26	26.15000 +0.54	26.66	25.68	25.79	3,274,262
24 Apr 26	25.61000 -1.59	28.08	25.11	26.45	6,962,313
23 Apr 26	27.20000 -2.27	28.90	26.76	28.90	4,845,975
22 Apr 26	29.47000 +0.56	29.66	28.71	28.91	3,873,946
21 Apr 26	28.91000 +0.89	30.24	28.85	29.20	3,704,172
20 Apr 26	28.02000 +0.58	28.37	27.35	27.58	2,176,979
17 Apr 26	27.44000 +1.04	27.83	26.73	26.85	2,218,767
16 Apr 26	26.40000 -1.19	28.60	26.30	27.82	3,686,090
15 Apr 26	27.59000 +2.21	27.77	25.50	25.50	3,324,214
14 Apr 26	25.38000 -0.42	26.10	25.19	25.69	2,565,054
13 Apr 26	25.80000 +2.21	26.00	23.33	23.56	3,658,364
10 Apr 26	23.59000 -1.11	25.15	23.11	24.83	3,211,991
09 Apr 26	24.70000 +0.70	24.74	23.01	23.71	3,328,682
08 Apr 26	24.00000 -0.07	24.94	23.88	24.38	2,369,872
07 Apr 26	24.07000 -0.81	25.15	24.05	24.87	1,833,354
06 Apr 26	24.88000 -0.41	25.10	24.31	25.08	2,129,164
02 Apr 26	25.29000 +0.62	25.63	24.24	24.75	1,845,405
01 Apr 26	24.67000 -0.73	25.77	23.82	25.77	2,905,122
31 Mar 26	25.40000 -0.36	26.08	24.97	25.52	2,348,583
30 Mar 26	25.76000 +0.92	25.93	25.00	25.21	2,465,509
27 Mar 26	24.84000 -0.25	25.06	24.39	24.79	3,266,043
26 Mar 26	25.09000 +0.57	25.42	24.43	24.48	2,849,287
25 Mar 26	24.52000 -0.03	25.08	23.72	24.76	2,528,642
24 Mar 26	24.55000 -0.27	25.03	24.20	24.51	2,809,155
23 Mar 26	24.82000 +1.53	25.25	23.31	23.84	4,321,740
20 Mar 26	23.29000 +0.34	23.73	22.73	22.92	8,648,168
19 Mar 26	22.95000 +0.21	23.53	22.42	22.69	2,359,878
18 Mar 26	22.74000 +0.06	23.22	22.12	22.35	2,588,147
17 Mar 26	22.68000 +0.82	22.95	22.00	22.00	2,573,645
16 Mar 26	21.86000 -0.51	23.00	21.83	22.45	2,881,658
13 Mar 26	22.37000 -0.39	23.47	22.26	23.05	2,681,677
12 Mar 26	22.76000 -0.38	23.70	22.69	23.07	3,886,857
11 Mar 26	23.14000 -0.07	23.76	22.71	23.33	3,098,500
10 Mar 26	23.21000 -0.93	24.58	22.78	24.48	3,465,201
09 Mar 26	24.14000 -0.62	24.55	23.29	24.34	3,471,129
06 Mar 26	24.76000 -0.15	24.95	23.51	24.54	3,114,867
05 Mar 26	24.91000 +0.59	25.19	24.11	24.11	3,686,200
04 Mar 26	24.32000 +0.07	24.59	23.71	24.06	2,523,531
03 Mar 26	24.25000 +0.53	24.49	22.91	23.28	3,409,471
02 Mar 26	23.72000 -0.70	24.06	23.25	23.75	3,542,546
27 Feb 26	24.42000 -0.33	24.43	23.41	24.29	4,822,980
26 Feb 26	24.75000 +1.17	25.43	23.51	23.70	3,915,546
25 Feb 26	23.58000 -0.02	23.87	22.32	23.00	5,469,948
24 Feb 26	23.60000 -0.23	24.94	23.57	23.94	3,254,777
23 Feb 26	23.83000 -1.94	25.72	23.82	25.38	3,829,758
20 Feb 26	25.77000 -0.97	27.51	25.77	26.73	3,250,346
19 Feb 26	26.74000 +0.84	26.81	25.58	25.74	3,149,554
18 Feb 26	25.90000 +1.09	25.97	24.94	24.94	2,886,647
17 Feb 26	24.81000 +0.04	24.94	24.35	24.72	3,570,914
13 Feb 26	24.77000 -0.62	26.06	24.47	25.86	5,015,570
12 Feb 26	25.39000 -1.75	27.25	24.45	27.10	4,608,176
11 Feb 26	27.14000 -2.26	29.65	27.02	29.27	4,420,866
10 Feb 26	29.40000 +0.28	30.08	28.83	29.24	3,850,587
09 Feb 26	29.12000 -2.28	31.67	29.00	31.43	2,825,943
06 Feb 26	31.40000 -0.08	32.12	31.37	31.64	2,360,781
05 Feb 26	31.48000 -1.35	33.20	31.46	33.04	4,532,299
04 Feb 26	32.83000 +1.53	32.97	31.10	31.40	3,959,996
03 Feb 26	31.30000 -2.73	33.80	30.74	33.66	6,980,323
02 Feb 26	34.03000 -0.58	34.30	31.69	34.05	6,082,156
30 Jan 26	34.61000 +7.52	35.58	31.41	32.96	11,384,144
29 Jan 26	27.09000 +0.14	27.58	26.63	27.15	4,381,582
28 Jan 26	26.95000 -0.80	28.16	26.88	27.90	2,852,020
27 Jan 26	27.75000 -0.58	28.34	27.45	28.12	2,228,080
26 Jan 26	28.33000 -0.24	28.86	27.85	28.64	1,840,810
23 Jan 26	28.57000 -0.09	29.31	28.35	28.66	2,116,807
22 Jan 26	28.66000 +0.55	29.11	28.26	28.51	1,628,920
21 Jan 26	28.11000 +0.89	28.59	27.35	27.49	1,889,743
20 Jan 26	27.22000 -1.12	28.18	26.76	27.99	2,634,048
16 Jan 26	28.34000 -0.69	29.00	27.88	28.82	2,097,649
15 Jan 26	29.03000 +0.53	29.13	28.34	28.73	2,118,899
14 Jan 26	28.50000 +0.64	28.84	27.86	27.86	2,155,116
13 Jan 26	27.86000 -1.20	29.16	27.59	28.99	2,482,972
12 Jan 26	29.06000 +0.04	29.30	28.66	29.01	2,393,083
09 Jan 26	29.02000 +0.56	29.09	27.62	28.51	2,218,402
08 Jan 26	28.46000 +0.61	28.52	27.30	27.30	2,277,071
07 Jan 26	27.85000 -0.05	28.02	27.31	27.95	1,529,957
06 Jan 26	27.90000 +1.17	28.03	26.53	26.57	2,505,583
05 Jan 26	26.73000 -0.61	28.25	26.62	27.29	2,472,098
02 Jan 26	27.34000 +0.18	27.40	26.45	27.19	2,186,877
31 Dec 25	27.16000 -0.34	27.49	27.09	27.28	1,089,442
30 Dec 25	27.50000 -0.11	27.90	27.42	27.55	1,144,030
29 Dec 25	27.61000 -0.11	27.82	27.37	27.72	1,499,647
26 Dec 25	27.72000 +0.18	27.81	27.25	27.61	971,858
24 Dec 25	27.54000 +0.27	27.62	27.01	27.30	551,744
23 Dec 25	27.27000 -0.55	27.83	27.03	27.74	1,729,736
22 Dec 25	27.82000 -0.11	28.46	27.65	27.78	1,604,226
19 Dec 25	27.93000 -0.42	28.45	27.73	28.29	3,011,735
18 Dec 25	28.35000 +0.12	28.89	28.26	28.37	1,859,093
17 Dec 25	28.23000 +0.46	28.43	27.65	27.65	2,000,125
16 Dec 25	27.77000 +0.16	28.14	27.42	27.70	1,823,064
15 Dec 25	27.61000 -0.05	28.43	27.19	28.20	1,804,645
12 Dec 25	27.66000 -0.07	28.31	27.50	28.00	1,394,403
11 Dec 25	27.73000 +0.40	28.00	27.17	27.48	1,523,657
10 Dec 25	27.33000 +0.67	27.36	26.60	26.75	2,561,067
09 Dec 25	26.66000 -0.06	27.05	26.32	26.42	1,616,528
08 Dec 25	26.72000 -0.08	27.17	26.46	26.78	2,049,575
05 Dec 25	26.80000 -0.01	27.18	26.00	26.11	2,002,630
04 Dec 25	26.81000 -0.61	27.63	26.77	27.63	1,596,578
03 Dec 25	27.42000 +0.02	28.00	27.32	27.46	1,709,324
02 Dec 25	27.40000 -0.05	27.86	27.07	27.41	1,668,755
01 Dec 25	27.45000 +0.41	27.76	26.76	26.88	2,217,115
28 Nov 25	27.04000 -0.23	27.55	27.03	27.27	775,824
26 Nov 25	27.27000 -0.06	27.75	27.12	27.33	2,154,663
25 Nov 25	27.33000 +0.00	27.84	26.77	26.89	2,069,700
24 Nov 25	27.33000 +0.06	27.47	26.92	27.31	3,253,736
21 Nov 25	27.27000 +1.52	27.67	25.88	25.90	2,327,377
20 Nov 25	25.75000 -0.27	26.62	25.36	26.02	1,787,144
19 Nov 25	26.02000 -0.24	26.63	25.76	26.34	1,696,962
18 Nov 25	26.26000 +0.11	26.59	25.86	26.07	2,213,167
17 Nov 25	26.15000 -0.52	26.79	25.96	26.65	2,639,756
14 Nov 25	26.67000 -0.81	27.56	26.55	27.31	2,752,806
13 Nov 25	27.48000 -0.18	28.25	27.33	27.50	3,085,792
12 Nov 25	27.66000 -0.02	28.22	27.14	27.73	3,636,321
11 Nov 25	27.68000 +1.82	28.05	25.95	26.02	4,976,860
10 Nov 25	25.86000 -0.52	26.88	25.38	26.68	2,196,985
07 Nov 25	26.38000 +0.37	26.74	25.83	26.11	2,739,256
06 Nov 25	26.01000 +0.29	26.38	25.41	25.51	4,055,680
05 Nov 25	25.72000 +0.24	26.13	25.29	25.60	2,300,291
04 Nov 25	25.48000 -0.07	26.29	25.25	25.40	2,337,027
03 Nov 25	25.55000 -0.64	26.22	25.22	26.13	3,842,917
31 Oct 25	26.19000 -0.37	26.66	26.05	26.60	2,525,626
30 Oct 25	26.56000 -0.89	27.43	26.50	27.29	2,909,461
29 Oct 25	27.45000 -1.59	29.08	27.39	28.98	2,563,157
28 Oct 25	29.04000 -0.27	29.36	28.40	29.29	1,838,541
27 Oct 25	29.31000 +0.24	29.34	28.74	29.34	3,395,242
24 Oct 25	29.07000 -0.20	29.78	28.66	29.65	3,916,670
23 Oct 25	29.27000 -0.37	29.45	26.99	28.72	7,021,683
22 Oct 25	29.64000 -1.34	31.01	29.48	30.89	4,286,970
21 Oct 25	30.98000 +0.17	31.51	30.61	30.81	2,222,565
20 Oct 25	30.81000 -0.54	31.85	30.74	31.75	1,498,933
17 Oct 25	31.35000 -0.69	32.30	30.84	32.03	1,456,335
16 Oct 25	32.04000 -0.46	32.72	31.83	32.42	1,719,559
15 Oct 25	32.50000 -0.11	32.90	31.98	32.79	1,338,396
14 Oct 25	32.61000 +0.54	32.75	31.25	31.51	1,382,540
13 Oct 25	32.07000 +0.71	32.28	31.46	31.66	1,401,710
10 Oct 25	31.36000 -1.90	33.50	31.32	33.44	1,481,122
09 Oct 25	33.26000 -0.41	33.63	33.00	33.54	1,674,395
08 Oct 25	33.67000 +0.51	33.71	32.99	33.12	1,049,852
07 Oct 25	33.16000 -1.23	34.61	33.12	34.52	1,330,694
06 Oct 25	34.39000 -0.04	34.90	34.13	34.61	1,571,139
03 Oct 25	34.43000 +0.19	35.17	34.24	34.24	1,291,079
02 Oct 25	34.24000 +0.26	34.57	33.81	33.95	1,414,259
01 Oct 25	33.98000 +0.00	34.58	33.54	33.98	1,490,409
30 Sep 25	33.98000 -0.30	34.39	33.19	34.11	1,537,689
29 Sep 25	34.28000 +0.26	34.42	33.58	34.35	1,682,669
26 Sep 25	34.02000 +0.53	34.24	33.44	33.49	1,932,989
25 Sep 25	33.49000 -1.14	34.53	33.36	34.53	1,519,924
24 Sep 25	34.63000 +0.84	34.76	33.76	33.84	2,580,940
23 Sep 25	33.79000 -1.11	35.24	33.62	34.97	1,511,392
22 Sep 25	34.90000 +0.43	34.96	34.16	34.29	2,373,595
19 Sep 25	34.47000 -0.64	35.17	34.26	35.12	3,588,618
18 Sep 25	35.11000 +0.38	35.53	34.75	35.06	1,065,124
17 Sep 25	34.73000 -0.77	36.52	34.60	35.49	1,670,465
16 Sep 25	35.50000 +0.52	35.66	34.50	34.95	1,623,902
15 Sep 25	34.98000 -0.46	36.00	34.85	35.80	1,487,983
12 Sep 25	35.44000 -0.95	36.70	35.43	36.43	996,664
11 Sep 25	36.39000 +1.38	36.41	34.85	35.16	1,439,272
10 Sep 25	35.01000 -0.84	35.81	34.71	35.62	1,514,159
09 Sep 25	35.85000 -0.08	36.39	35.77	36.09	1,186,652
08 Sep 25	35.93000 -1.10	36.94	35.44	36.76	1,483,305
05 Sep 25	37.03000 -0.32	38.15	36.80	37.34	1,168,464
04 Sep 25	37.35000 +0.20	37.40	36.81	37.10	1,021,468
03 Sep 25	37.15000 -0.07	37.58	36.75	36.92	1,993,350
02 Sep 25	37.22000 -0.10	37.53	36.62	36.89	2,074,542
29 Aug 25	37.32000 +0.79	37.38	36.50	36.50	1,875,313
28 Aug 25	36.53000 -0.31	37.22	36.07	37.03	1,056,158
27 Aug 25	36.84000 +0.34	36.98	36.28	36.40	1,965,553
26 Aug 25	36.50000 -1.30	38.05	36.21	37.66	1,645,322
25 Aug 25	37.80000 -0.14	38.08	37.13	37.44	2,261,437
22 Aug 25	37.94000 +1.98	38.28	36.20	36.29	2,027,175
21 Aug 25	35.96000 -0.71	36.51	35.76	36.37	1,135,727
20 Aug 25	36.67000 +0.07	37.28	36.55	36.63	1,784,892
19 Aug 25	36.60000 +0.79	37.10	36.07	36.20	1,566,732
18 Aug 25	35.81000 -0.52	36.33	35.72	36.28	1,276,086
15 Aug 25	36.33000 +0.08	36.80	35.95	36.41	1,629,646
14 Aug 25	36.25000 -0.41	36.57	35.49	36.20	2,332,855
13 Aug 25	36.66000 +1.84	36.66	34.67	35.02	2,867,965
12 Aug 25	34.82000 +1.14	34.84	33.54	33.78	1,982,244
11 Aug 25	33.68000 -0.52	34.66	33.18	34.11	2,428,449
08 Aug 25	34.20000 -0.20	34.70	34.06	34.42	1,374,344
07 Aug 25	34.40000 -0.26	35.31	34.26	35.01	1,912,438
06 Aug 25	34.66000 -0.56	35.35	34.51	35.35	1,815,824
05 Aug 25	35.22000 -0.03	35.68	34.96	35.54	2,130,335
04 Aug 25	35.25000 -0.09	35.74	35.13	35.39	1,753,862
01 Aug 25	35.34000 -1.57	36.54	35.22	36.41	2,084,255
31 Jul 25	36.91000 -0.54	37.60	36.83	37.07	2,075,965
30 Jul 25	37.45000 -0.94	38.86	36.96	38.52	2,541,926
29 Jul 25	38.39000 -1.10	39.45	38.34	39.32	1,456,729
28 Jul 25	39.49000 -0.32	40.38	39.49	39.91	1,431,585
25 Jul 25	39.81000 -0.03	40.39	38.90	40.39	1,872,402
24 Jul 25	39.84000 -2.56	42.65	39.18	42.65	3,554,542
23 Jul 25	42.40000 -0.27	43.26	42.39	42.95	2,744,547
22 Jul 25	42.67000 +0.87	42.90	41.81	41.96	1,961,467
21 Jul 25	41.80000 -0.06	42.40	41.74	42.09	1,740,961
18 Jul 25	41.86000 -0.29	42.78	41.65	42.38	1,659,613
17 Jul 25	42.15000 +0.97	43.28	41.34	41.64	2,065,766
16 Jul 25	41.18000 +1.16	41.21	39.85	40.18	2,349,258
15 Jul 25	40.02000 -1.14	41.47	40.00	41.47	2,179,004
14 Jul 25	41.16000 -0.90	41.87	40.87	41.79	1,871,459
11 Jul 25	42.06000 -0.86	42.88	41.85	42.43	1,024,923
10 Jul 25	42.92000 +0.02	43.69	42.66	42.92	1,895,755
09 Jul 25	42.90000 +0.37	42.98	42.12	42.76	2,361,290
08 Jul 25	42.53000 +1.37	43.03	40.85	41.16	5,760,528
07 Jul 25	41.16000 -1.69	42.76	40.83	42.50	2,068,985
03 Jul 25	42.85000 -0.18	43.35	42.58	43.27	915,157
02 Jul 25	43.03000 +0.18	43.29	42.35	43.12	2,659,359
01 Jul 25	42.85000 +1.80	43.82	40.78	40.82	3,258,174
30 Jun 25	41.05000 -0.27	41.44	40.87	41.27	1,395,667
27 Jun 25	41.32000 -0.09	41.85	40.90	41.74	3,038,462
26 Jun 25	41.41000 +0.53	41.73	40.56	41.18	2,031,775
25 Jun 25	40.88000 -0.44	41.31	40.42	41.31	1,880,841
24 Jun 25	41.32000 +0.96	41.34	40.31	40.87	1,868,023
23 Jun 25	40.36000 +0.05	40.57	39.61	40.30	3,647,418
20 Jun 25	40.31000 -1.03	41.59	39.98	41.36	5,462,904
18 Jun 25	41.34000 -0.88	42.64	41.23	42.30	1,975,722
17 Jun 25	42.22000 -1.01	43.25	42.10	42.83	1,053,084
16 Jun 25	43.23000 +0.58	43.38	42.35	43.24	1,418,758
13 Jun 25	42.65000 -1.14	43.62	42.51	43.10	1,609,575
12 Jun 25	43.79000 -0.21	44.08	43.14	43.55	1,040,871
11 Jun 25	44.00000 -0.76	45.17	43.54	45.14	1,629,155
10 Jun 25	44.76000 +0.26	45.67	44.40	44.98	3,014,462
09 Jun 25	44.50000 +0.12	44.95	44.19	44.84	1,796,053
06 Jun 25	44.38000 +0.81	44.39	43.49	44.15	1,908,133
05 Jun 25	43.57000 -1.04	44.78	43.47	44.55	3,327,619
04 Jun 25	44.61000 -0.24	45.11	44.52	44.75	1,228,760
03 Jun 25	44.85000 +0.04	45.17	43.89	44.76	1,585,659
02 Jun 25	44.81000 -0.98	45.76	44.43	45.66	1,266,920
30 May 25	45.79000 -0.63	46.21	45.03	46.14	1,109,951
29 May 25	46.42000 +0.50	46.69	45.79	46.24	1,165,429
28 May 25	45.92000 -0.60	46.68	45.72	46.68	844,275
27 May 25	46.52000 +1.21	46.63	45.36	46.21	1,085,580
23 May 25	45.31000 -0.80	45.40	44.42	44.57	1,124,969
22 May 25	46.11000 +0.53	46.14	45.08	45.47	1,266,135
21 May 25	45.58000 -1.74	46.93	45.54	46.60	1,275,072
20 May 25	47.32000 -0.84	48.10	47.31	47.86	1,145,462
19 May 25	48.16000 +0.17	48.20	47.02	47.19	988,730
16 May 25	47.99000 +0.80	48.19	46.83	47.37	1,016,515
15 May 25	47.19000 -0.14	47.48	46.94	46.94	868,515
14 May 25	47.33000 -0.36	47.53	46.66	47.42	900,555
13 May 25	47.69000 -0.50	48.28	47.54	48.28	898,586
12 May 25	48.19000 +3.37	48.54	46.86	46.91	1,836,710
09 May 25	44.82000 -0.51	45.60	44.50	45.35	729,717
08 May 25	45.33000 +1.94	45.56	43.56	43.85	941,342
07 May 25	43.39000 +0.02	44.20	42.64	43.65	1,381,565
06 May 25	43.37000 -0.64	44.22	43.31	43.71	1,001,966
05 May 25	44.01000 -1.40	45.20	43.99	44.71	910,689
02 May 25	45.41000 +0.95	45.67	44.54	44.54	1,065,977
01 May 25	44.46000 +0.16	45.05	44.01	44.47	1,468,202
30 Apr 25	44.30000 +0.04	44.34	43.06	43.84	2,151,174
29 Apr 25	44.26000 -0.17	44.90	44.02	44.30	1,709,000
28 Apr 25	44.43000 +0.42	45.23	43.70	44.29	2,331,343
25 Apr 25	44.01000 -1.00	45.10	43.25	44.83	4,014,252
24 Apr 25	45.01000 -1.44	45.09	40.00	42.52	7,611,139
23 Apr 25	46.45000 +0.22	48.47	46.37	47.98	1,849,010
22 Apr 25	46.23000 +1.10	46.28	45.21	45.56	2,562,675
21 Apr 25	45.13000 -0.29	45.22	44.31	44.99	2,540,909
17 Apr 25	45.42000 -2.55	47.32	45.16	46.53	2,995,106
16 Apr 25	47.97000 -0.37	48.63	47.53	48.26	934,374
15 Apr 25	48.34000 -1.59	49.73	47.99	49.42	1,450,099
14 Apr 25	49.93000 +0.52	50.38	49.18	50.38	908,163
11 Apr 25	49.41000 +0.91	49.50	47.34	48.71	1,060,482
10 Apr 25	48.50000 -2.99	50.55	47.19	50.22	1,502,998
09 Apr 25	51.49000 +5.16	51.55	45.61	46.00	2,087,190
08 Apr 25	46.33000 -0.98	48.81	45.94	48.78	1,605,519
07 Apr 25	47.31000 -1.10	49.37	44.97	46.71	1,822,565
04 Apr 25	48.41000 -2.55	50.03	47.37	50.00	1,984,448
03 Apr 25	50.96000 -3.75	53.32	50.76	52.86	1,198,653
02 Apr 25	54.71000 +0.71	55.24	53.69	53.75	833,649
01 Apr 25	54.00000 -0.55	54.81	53.74	54.48	858,234
31 Mar 25	54.55000 +0.67	54.79	53.26	53.53	1,154,864
28 Mar 25	53.88000 -1.16	54.85	53.68	54.64	1,128,166
27 Mar 25	55.04000 +1.11	55.14	53.65	53.97	1,122,579
26 Mar 25	53.93000 +0.50	54.36	53.21	53.59	1,139,928
25 Mar 25	53.43000 -1.45	54.96	53.13	54.78	1,083,280
24 Mar 25	54.88000 +1.74	55.19	53.92	53.93	1,398,094
21 Mar 25	53.14000 -0.70	53.71	52.52	53.64	5,984,778
20 Mar 25	53.84000 -0.66	54.49	53.78	54.10	1,443,686
19 Mar 25	54.50000 +0.44	55.08	53.88	54.18	1,665,831
18 Mar 25	54.06000 +0.55	54.21	52.92	53.18	1,208,358
17 Mar 25	53.51000 +0.43	53.71	52.80	52.83	1,572,220
14 Mar 25	53.08000 +1.12	53.20	52.19	52.25	1,407,159
13 Mar 25	51.96000 -1.10	53.27	51.55	52.82	1,047,536
12 Mar 25	53.06000 -1.09	54.42	52.55	54.14	1,485,980
11 Mar 25	54.15000 -0.32	54.94	53.72	54.46	1,650,185
10 Mar 25	54.47000 -0.28	56.28	53.94	54.90	3,084,112
07 Mar 25	54.75000 -0.45	55.24	53.53	54.74	1,928,354
06 Mar 25	55.20000 -0.25	55.56	54.24	54.91	1,439,454
05 Mar 25	55.45000 +0.47	55.76	54.52	54.98	1,475,950
04 Mar 25	54.98000 -1.40	56.41	54.91	55.91	2,143,675
03 Mar 25	56.38000 -2.71	59.61	56.02	59.09	1,628,544
28 Feb 25	59.09000 +0.64	59.35	58.10	58.42	1,612,465
27 Feb 25	58.45000 -1.06	59.84	58.41	59.23	1,052,439
26 Feb 25	59.51000 -0.12	61.16	58.78	59.63	2,039,042
25 Feb 25	59.63000 -0.86	60.37	59.61	59.72	1,108,582
24 Feb 25	60.49000 +0.49	60.82	59.06	59.90	1,499,832
21 Feb 25	60.00000 -0.03	60.57	59.60	60.25	1,599,942
20 Feb 25	60.03000 -0.37	60.42	59.76	60.33	816,167
19 Feb 25	60.40000 +0.63	60.77	59.11	59.22	901,301
18 Feb 25	59.77000 -0.38	60.71	59.17	60.43	1,183,469
14 Feb 25	60.15000 +1.79	60.51	58.45	58.73	1,619,147
13 Feb 25	58.36000 +0.47	58.92	57.96	58.35	1,101,937
12 Feb 25	57.89000 -1.39	59.24	57.88	58.57	974,269
11 Feb 25	59.28000 -0.11	59.83	58.57	58.87	1,318,014
10 Feb 25	59.39000 +0.07	60.93	59.21	60.74	1,252,064
07 Feb 25	59.32000 -1.38	60.97	59.27	60.94	1,206,996
06 Feb 25	60.70000 -1.34	62.44	60.49	62.04	1,146,398
05 Feb 25	62.04000 -1.01	63.61	61.71	63.27	1,174,730
04 Feb 25	63.05000 -0.30	63.73	62.85	63.13	1,061,226
03 Feb 25	63.35000 -1.44	64.71	62.47	63.67	1,486,123
31 Jan 25	64.79000 +0.20	66.25	64.59	65.26	3,633,078
30 Jan 25	64.59000 -4.56	66.74	63.08	64.86	4,432,304
29 Jan 25	69.15000 -1.18	70.35	68.37	70.13	2,003,634
28 Jan 25	70.33000 +0.15	71.25	70.14	70.52	1,016,235
27 Jan 25	70.18000 +0.30	70.37	69.07	70.18	1,479,510
24 Jan 25	69.88000 -0.62	70.83	69.82	70.48	881,539
23 Jan 25	70.50000 -0.62	70.93	69.91	70.81	921,049
22 Jan 25	71.12000 -0.18	71.44	70.37	71.14	575,720
21 Jan 25	71.30000 +0.38	71.96	70.98	71.80	373,232
17 Jan 25	70.92000 +0.11	72.10	70.38	72.00	576,453
16 Jan 25	70.81000 +0.57	71.13	69.86	70.04	647,438
15 Jan 25	70.24000 +1.58	70.72	69.65	70.00	917,672
14 Jan 25	68.66000 +1.66	68.69	67.06	67.18	701,651
13 Jan 25	67.00000 +1.51	67.00	64.97	65.49	1,147,183
10 Jan 25	65.49000 -1.93	66.53	65.03	66.52	1,918,830
08 Jan 25	67.42000 -1.30	68.52	67.13	68.52	929,914
07 Jan 25	68.72000 -0.73	70.50	68.23	69.56	1,001,377
06 Jan 25	69.45000 -0.50	71.10	69.35	70.22	909,396
03 Jan 25	69.95000 +1.44	69.99	68.65	69.29	799,222
02 Jan 25	68.51000 -1.95	71.25	68.34	71.25	925,984
31 Dec 24	70.46000 +0.12	71.40	70.19	70.76	487,763
30 Dec 24	70.34000 -0.73	70.81	69.60	70.57	574,227
27 Dec 24	71.07000 -0.65	72.31	70.57	71.20	400,094
26 Dec 24	71.72000 +0.34	72.00	70.93	70.93	447,076
24 Dec 24	71.38000 +0.45	71.50	70.67	71.14	194,625
23 Dec 24	70.93000 -0.39	71.50	70.56	71.37	815,364
20 Dec 24	71.32000 +0.40	71.89	69.85	70.24	1,813,252
19 Dec 24	70.92000 -0.46	72.18	70.27	71.61	671,351
18 Dec 24	71.38000 -2.77	74.62	71.23	74.37	924,099
17 Dec 24	74.15000 -0.93	75.38	74.13	74.22	908,149
16 Dec 24	75.08000 -1.02	76.27	73.86	74.20	930,169
13 Dec 24	76.10000 +0.59	78.41	75.78	77.03	1,003,077
12 Dec 24	75.51000 +0.32	76.17	74.31	74.70	816,925
11 Dec 24	75.19000 +0.72	76.24	74.98	74.98	1,075,761
10 Dec 24	74.47000 -0.72	75.32	74.11	75.31	627,643
09 Dec 24	75.19000 +0.85	75.63	74.77	74.77	705,210
06 Dec 24	74.34000 +0.22	74.83	73.91	74.77	879,690
05 Dec 24	74.12000 -0.27	74.61	73.54	74.00	772,937
04 Dec 24	74.39000 +1.03	74.57	73.10	73.49	1,014,287
03 Dec 24	73.36000 -1.22	74.50	73.30	74.50	889,916
02 Dec 24	74.58000 -0.03	74.88	73.70	74.86	690,112
29 Nov 24	74.61000 -0.09	75.21	74.47	74.76	336,718
27 Nov 24	74.70000 +0.01	75.65	74.25	75.33	609,731
26 Nov 24	74.69000 -1.08	75.48	74.17	75.48	800,543
25 Nov 24	75.77000 +1.13	76.76	74.65	74.96	871,054
22 Nov 24	74.64000 +0.94	75.34	74.35	74.35	904,159
21 Nov 24	73.70000 +1.09	74.45	72.18	72.63	806,016
20 Nov 24	72.61000 +1.29	72.71	71.07	71.53	788,236
19 Nov 24	71.32000 -2.03	72.65	71.18	72.37	1,144,508
18 Nov 24	73.35000 -0.07	73.82	73.01	73.28	835,343
15 Nov 24	73.42000 -1.95	75.46	73.37	75.13	1,382,833
14 Nov 24	75.37000 -1.43	76.81	75.18	76.81	1,055,902
13 Nov 24	76.80000 +0.40	77.13	75.86	76.06	666,606
12 Nov 24	76.40000 +0.15	76.57	75.75	76.16	883,701
11 Nov 24	76.25000 +0.51	76.99	75.93	76.52	610,280
08 Nov 24	75.74000 -0.06	76.15	75.10	75.70	860,233
07 Nov 24	75.80000 -0.42	76.46	75.10	76.37	1,567,828
06 Nov 24	76.22000 +7.21	76.30	71.80	71.80	2,101,813
05 Nov 24	69.01000 +0.62	69.13	68.12	68.12	717,103
04 Nov 24	68.39000 +0.82	68.57	67.75	67.80	523,248
01 Nov 24	67.57000 -0.54	68.88	67.52	68.13	916,016
31 Oct 24	68.11000 -0.90	69.12	67.75	69.12	839,530
30 Oct 24	69.01000 -0.43	70.29	68.60	69.24	779,316
29 Oct 24	69.44000 +0.30	69.59	68.17	68.80	1,334,950
28 Oct 24	69.14000 +1.46	69.17	68.05	68.05	841,063
25 Oct 24	67.68000 -1.07	69.00	67.55	68.98	1,126,264
24 Oct 24	68.75000 +1.18	68.85	67.57	67.88	1,263,460
23 Oct 24	67.57000 +1.87	68.80	64.00	64.00	2,741,943
22 Oct 24	65.70000 +0.14	65.89	64.97	65.36	1,445,543
21 Oct 24	65.56000 -0.75	66.60	65.36	66.35	1,513,757
18 Oct 24	66.31000 -0.91	67.64	66.15	67.37	1,180,500
17 Oct 24	67.22000 -1.17	67.86	66.51	67.78	1,430,137
16 Oct 24	68.39000 +0.74	68.93	67.45	68.03	785,171
15 Oct 24	67.65000 -0.06	68.93	67.50	67.73	667,669
14 Oct 24	67.71000 +0.47	67.78	66.78	67.27	716,714
11 Oct 24	67.24000 +0.57	67.87	66.75	66.75	567,011
10 Oct 24	66.67000 -0.51	67.37	66.19	67.36	1,767,182
09 Oct 24	67.18000 +0.39	67.36	66.50	66.50	728,457
08 Oct 24	66.79000 -0.03	67.57	66.32	66.89	774,696
07 Oct 24	66.82000 +0.20	67.37	66.27	66.27	872,192
04 Oct 24	66.62000 +0.14	67.75	66.40	67.13	779,610
03 Oct 24	66.48000 -0.18	66.70	65.86	66.43	700,123
02 Oct 24	66.66000 -0.29	67.21	66.43	66.68	768,821
01 Oct 24	66.95000 -0.46	67.49	66.28	67.41	949,934
30 Sep 24	67.41000 +0.04	67.83	67.03	67.18	810,852
27 Sep 24	67.37000 +0.00	68.66	67.33	67.96	1,091,086
26 Sep 24	67.37000 +1.41	67.71	66.12	66.57	906,349
25 Sep 24	65.96000 -2.03	67.99	65.85	67.99	1,295,087
24 Sep 24	67.99000 -0.29	68.45	67.54	68.32	2,110,752
23 Sep 24	68.28000 +1.48	68.70	66.55	66.95	3,809,375
20 Sep 24	66.80000 +0.80	66.88	65.19	65.72	8,132,336
19 Sep 24	66.00000 +2.29	66.05	64.25	64.38	1,512,505
18 Sep 24	63.71000 -0.15	64.38	63.20	63.93	1,274,789
17 Sep 24	63.86000 +0.60	64.41	63.44	63.85	628,624
16 Sep 24	63.26000 +0.12	63.85	62.96	63.22	1,082,722
13 Sep 24	63.14000 +1.14	63.42	62.42	62.73	620,643
12 Sep 24	62.00000 -0.13	62.68	61.17	62.49	685,021
11 Sep 24	62.13000 -0.40	62.42	61.59	62.04	953,363
10 Sep 24	62.53000 +0.78	62.60	61.51	61.95	746,564
09 Sep 24	61.75000 +1.04	61.89	60.10	60.54	1,231,742
06 Sep 24	60.71000 -0.69	61.78	60.26	61.32	819,828
05 Sep 24	61.40000 -0.64	62.06	60.96	61.93	690,537
04 Sep 24	62.04000 +0.66	62.09	60.90	61.14	997,682
03 Sep 24	61.38000 -1.29	63.01	61.14	62.23	916,434
30 Aug 24	62.67000 -0.16	63.13	61.85	62.88	1,074,847
29 Aug 24	62.83000 -0.20	63.83	62.79	63.54	568,463
28 Aug 24	63.03000 -0.54	63.68	62.82	63.43	724,095
27 Aug 24	63.57000 -0.87	64.52	63.28	64.01	910,000
26 Aug 24	64.44000 +0.63	65.00	63.90	64.10	1,132,996
23 Aug 24	63.81000 +1.70	64.11	61.81	61.83	928,285
22 Aug 24	62.11000 -0.59	62.89	61.94	62.71	727,486
21 Aug 24	62.70000 +1.71	62.71	61.36	61.42	615,686
20 Aug 24	60.99000 -0.39	61.42	60.88	61.15	672,573
19 Aug 24	61.38000 +0.07	61.71	61.15	61.46	610,405
16 Aug 24	61.31000 +0.07	61.46	60.90	61.06	663,240
15 Aug 24	61.24000 +1.04	62.20	60.87	60.87	1,200,464
14 Aug 24	60.20000 -0.60	60.87	60.08	60.87	829,380
13 Aug 24	60.80000 +1.46	61.11	59.61	59.61	955,402
12 Aug 24	59.34000 -0.98	60.24	59.15	60.24	1,410,637
09 Aug 24	60.32000 -0.54	60.81	59.91	60.81	929,102
08 Aug 24	60.86000 +0.57	61.16	60.53	60.68	895,037
07 Aug 24	60.29000 -1.06	62.20	60.25	61.61	936,932
06 Aug 24	61.35000 -1.05	62.88	61.20	62.33	1,638,080
05 Aug 24	62.40000 -0.85	63.05	61.81	62.37	2,614,349
02 Aug 24	63.25000 +0.49	63.45	61.33	61.53	2,152,528
01 Aug 24	62.76000 -1.43	64.81	62.06	64.15	2,020,606
31 Jul 24	64.19000 +0.05	65.08	63.83	64.59	958,786
30 Jul 24	64.14000 +0.73	64.67	63.12	63.44	1,351,137
29 Jul 24	63.41000 +1.10	63.45	61.90	62.40	1,655,699
26 Jul 24	62.31000 +2.39	62.38	60.33	60.62	2,084,926
25 Jul 24	59.92000 -4.90	60.72	57.05	58.21	3,461,035
24 Jul 24	64.82000 -0.10	65.57	64.58	64.84	1,083,625
23 Jul 24	64.92000 -1.02	65.89	64.84	65.75	1,198,546
22 Jul 24	65.94000 +0.03	66.25	64.87	66.21	989,339
19 Jul 24	65.91000 -0.76	66.57	65.52	66.54	1,159,872
18 Jul 24	66.67000 -0.73	68.31	66.37	66.93	1,269,161
17 Jul 24	67.40000 +1.37	67.57	65.52	65.76	1,639,192
16 Jul 24	66.03000 +2.14	66.19	63.86	64.04	1,103,718
15 Jul 24	63.89000 +0.27	64.63	63.75	63.85	959,522
12 Jul 24	63.62000 +0.87	64.02	63.08	63.35	1,075,895
11 Jul 24	62.75000 +1.44	63.04	61.31	61.31	1,223,430
10 Jul 24	61.31000 +0.43	61.44	60.66	61.10	1,218,318
09 Jul 24	60.88000 -3.41	63.77	60.83	63.77	2,144,308
08 Jul 24	64.29000 +1.03	64.31	63.34	63.59	1,056,392
05 Jul 24	63.26000 -0.40	63.51	62.85	63.32	1,605,689
03 Jul 24	63.66000 -0.36	64.38	63.46	63.91	554,488
02 Jul 24	64.02000 +0.37	64.50	63.63	63.73	849,380
01 Jul 24	63.65000 -0.33	64.32	63.36	63.90	870,059
28 Jun 24	63.98000 +0.50	64.46	63.57	63.87	1,862,880
27 Jun 24	63.48000 +0.35	63.80	62.89	63.13	1,718,740
26 Jun 24	63.13000 -1.30	64.21	63.08	64.04	1,804,111
25 Jun 24	64.43000 -0.85	65.34	64.15	64.96	1,602,309
24 Jun 24	65.28000 +0.23	66.14	64.58	64.74	1,576,054
21 Jun 24	65.05000 +1.36	65.21	63.53	63.92	28,332,840
20 Jun 24	63.69000 -0.13	64.49	63.55	63.55	1,764,475
18 Jun 24	63.82000 -0.16	64.65	63.19	64.02	1,458,553
17 Jun 24	63.98000 -0.85	64.76	62.99	64.64	1,719,299
14 Jun 24	64.83000 +0.58	65.49	63.83	63.97	2,272,165
13 Jun 24	64.25000 +0.57	64.46	63.24	63.94	2,060,135
12 Jun 24	63.68000 +0.05	65.17	63.67	64.44	1,409,522
11 Jun 24	63.63000 +0.47	64.86	63.07	64.70	1,885,442
10 Jun 24	63.16000 +0.91	63.17	61.07	61.21	2,293,154
07 Jun 24	62.25000 -0.65	62.74	62.06	62.50	1,339,331
06 Jun 24	62.90000 -0.32	63.64	62.85	63.00	1,338,487
05 Jun 24	63.22000 -0.52	63.94	62.78	63.81	1,217,344
04 Jun 24	63.74000 -0.03	64.42	63.40	63.40	1,649,279
03 Jun 24	63.77000 -0.46	64.70	63.08	64.60	1,857,079
31 May 24	64.23000 +0.18	64.71	63.68	64.17	12,088,603
30 May 24	64.05000 -0.50	64.71	63.79	64.68	1,766,449
29 May 24	64.55000 -0.97	65.30	64.29	65.00	1,470,448
28 May 24	65.52000 -1.03	66.93	65.22	66.61	1,604,058
24 May 24	66.55000 -0.29	67.17	66.00	67.13	1,647,175
23 May 24	66.84000 -0.57	67.15	66.01	67.00	1,630,235
22 May 24	67.41000 -1.34	69.00	67.10	68.83	2,094,398
21 May 24	68.75000 -1.65	70.08	68.49	70.08	1,127,980
20 May 24	70.40000 -0.47	70.93	70.29	70.85	727,024
17 May 24	70.87000 -0.61	71.62	70.59	71.62	860,845
16 May 24	71.48000 +0.32	71.75	70.66	71.02	952,103
15 May 24	71.16000 +0.04	71.75	70.68	71.65	1,264,635
14 May 24	71.12000 -0.07	72.00	70.81	71.93	718,967
13 May 24	71.19000 +0.43	71.66	70.73	71.14	675,842
10 May 24	70.76000 +0.61	70.85	70.17	70.17	746,288
09 May 24	70.15000 +0.03	70.27	69.40	70.01	766,375
08 May 24	70.12000 +0.14	70.17	69.20	69.42	851,118
07 May 24	69.98000 -0.03	70.60	69.91	70.34	739,582
06 May 24	70.01000 -0.15	70.81	69.88	70.54	754,470
03 May 24	70.16000 +0.58	70.75	69.85	70.51	806,134
02 May 24	69.58000 +0.33	70.20	68.77	70.04	1,343,041
01 May 24	69.25000 +0.11	70.27	68.85	69.26	1,960,650
30 Apr 24	69.14000 -0.88	69.91	68.97	69.67	2,075,838
29 Apr 24	70.02000 +0.67	70.71	69.54	69.54	3,179,551
26 Apr 24	69.35000 -1.25	70.02	66.90	67.91	2,130,676
25 Apr 24	70.60000 -0.90	71.43	70.08	71.37	1,330,984
24 Apr 24	71.50000 -0.03	72.72	71.18	71.53	1,628,026
23 Apr 24	71.53000 +0.03	72.33	71.25	71.39	1,056,277
22 Apr 24	71.50000 +1.27	72.00	71.25	71.33	1,354,188
19 Apr 24	70.23000 +0.67	70.93	69.73	69.73	1,184,312
18 Apr 24	69.56000 +0.25	71.13	69.48	69.94	1,343,623
17 Apr 24	69.31000 -1.39	71.10	69.29	70.91	1,199,167
16 Apr 24	70.70000 +0.14	70.82	69.86	70.56	1,104,509
15 Apr 24	70.56000 -1.51	72.87	70.44	72.35	851,026
12 Apr 24	72.07000 -1.09	72.75	71.80	72.54	1,012,285
11 Apr 24	73.16000 +0.19	73.61	72.46	73.28	939,979
10 Apr 24	72.97000 -2.92	75.12	72.86	74.90	907,461
09 Apr 24	75.89000 +0.30	76.34	75.60	76.13	764,620
08 Apr 24	75.59000 +0.29	76.29	75.40	75.53	857,844
05 Apr 24	75.30000 -0.11	76.07	75.08	75.46	823,588
04 Apr 24	75.41000 -0.53	76.85	75.03	76.43	1,075,885
03 Apr 24	75.94000 -1.09	76.82	75.80	76.66	1,048,437
02 Apr 24	77.03000 -1.15	77.66	76.82	77.54	687,966
01 Apr 24	78.18000 -1.10	79.27	78.05	79.00	794,452
28 Mar 24	79.28000 +1.10	79.77	77.96	78.15	1,246,073
27 Mar 24	78.18000 +0.75	78.74	77.63	77.94	869,909
26 Mar 24	77.43000 -0.92	78.78	77.37	78.55	1,085,880
25 Mar 24	78.35000 -1.18	79.83	78.25	79.72	1,607,371
22 Mar 24	79.53000 -1.55	81.24	79.52	81.24	1,891,550
21 Mar 24	81.08000 +0.89	81.85	80.58	80.58	703,939
20 Mar 24	80.19000 +1.61	80.19	78.54	78.54	809,202
19 Mar 24	78.58000 +0.13	78.96	78.07	78.08	868,196
18 Mar 24	78.45000 -0.40	79.18	77.99	79.10	784,527
15 Mar 24	78.85000 +0.09	79.46	78.25	78.25	3,314,677
14 Mar 24	78.76000 -1.70	80.75	78.55	80.31	873,619
13 Mar 24	80.46000 +0.08	81.40	80.40	80.52	890,744
12 Mar 24	80.38000 +0.36	81.15	79.45	79.83	883,924
11 Mar 24	80.02000 -1.32	81.00	79.72	80.82	940,093
08 Mar 24	81.34000 +1.08	81.86	80.41	80.65	960,566
07 Mar 24	80.26000 +0.62	80.64	79.84	79.86	901,013
06 Mar 24	79.64000 +1.15	79.67	77.62	79.06	886,979
05 Mar 24	78.49000 -3.25	81.85	78.36	81.37	1,355,465
04 Mar 24	81.74000 +0.98	83.25	81.20	81.62	1,071,671
01 Mar 24	80.76000 +0.36	80.78	79.50	80.25	582,047
29 Feb 24	80.40000 +0.23	81.27	80.12	80.79	1,663,121
28 Feb 24	80.17000 -0.77	80.88	79.95	80.38	770,375
27 Feb 24	80.94000 +0.42	81.14	80.22	80.60	697,853
26 Feb 24	80.52000 +0.41	80.77	79.49	79.86	623,661
23 Feb 24	80.11000 +0.65	80.27	79.24	79.38	621,004
22 Feb 24	79.46000 -0.54	79.98	78.89	79.70	817,191
21 Feb 24	80.00000 -0.03	80.25	79.23	79.88	811,826
20 Feb 24	80.03000 -0.81	80.84	79.78	80.04	821,505
16 Feb 24	80.84000 -1.41	82.24	80.82	82.01	626,316
15 Feb 24	82.25000 +1.65	82.49	80.96	80.96	633,053
14 Feb 24	80.60000 +0.91	81.17	79.80	81.16	915,706
13 Feb 24	79.69000 -2.27	81.11	79.14	80.69	1,034,480
12 Feb 24	81.96000 +0.82	82.90	81.52	81.52	687,504
09 Feb 24	81.14000 +0.59	81.62	80.07	80.49	1,036,468
08 Feb 24	80.55000 +1.07	80.58	79.12	79.72	818,347
07 Feb 24	79.48000 -0.62	80.24	79.03	80.23	654,548
06 Feb 24	80.10000 +0.36	80.68	79.59	80.01	756,609
05 Feb 24	79.74000 -1.12	80.49	78.61	80.30	954,814
02 Feb 24	80.86000 +0.89	81.25	79.36	79.47	901,299
01 Feb 24	79.97000 +0.43	79.99	78.22	79.68	1,309,524
31 Jan 24	79.54000 -1.87	81.75	77.81	79.76	2,276,990
30 Jan 24	81.41000 +0.19	82.02	79.80	80.34	2,076,624
29 Jan 24	81.22000 -0.63	81.92	80.92	81.66	1,106,233
26 Jan 24	81.85000 +0.72	82.36	81.40	81.47	779,376
25 Jan 24	81.13000 +0.04	81.79	80.96	81.26	974,505
24 Jan 24	81.09000 -0.18	81.87	80.83	81.78	1,056,596
23 Jan 24	81.27000 -0.79	82.98	81.18	82.45	1,070,668
22 Jan 24	82.06000 +1.46	82.07	80.90	81.19	1,056,865
19 Jan 24	80.60000 +0.19	80.93	79.71	80.59	1,146,389
18 Jan 24	80.41000 +0.49	80.43	79.44	80.12	1,132,653
17 Jan 24	79.92000 -0.57	80.11	79.45	79.66	972,274
16 Jan 24	80.49000 -0.20	80.57	79.31	80.07	1,381,328
12 Jan 24	80.69000 -0.09	81.20	80.27	81.20	778,246
11 Jan 24	80.78000 -0.02	81.01	79.68	80.55	1,344,722
10 Jan 24	80.80000 -1.24	82.28	80.78	81.90	1,201,273
09 Jan 24	82.04000 -1.21	82.43	81.21	82.16	780,053
08 Jan 24	83.25000 +0.35	83.59	82.77	82.85	724,115
05 Jan 24	82.90000 -0.20	83.84	82.19	82.53	1,404,515
04 Jan 24	83.10000 -0.84	84.16	83.06	84.16	1,029,785
03 Jan 24	83.94000 -2.17	85.56	83.83	85.56	711,495
02 Jan 24	86.11000 -1.81	87.78	85.69	87.42	607,169
29 Dec 23	87.92000 -0.24	88.39	87.44	88.00	499,413
28 Dec 23	88.16000 +0.15	88.31	87.41	87.90	491,382
27 Dec 23	88.01000 +0.36	88.36	87.58	87.68	330,115
26 Dec 23	87.65000 +0.38	87.80	87.15	87.45	275,719
22 Dec 23	87.27000 +0.45	87.86	86.92	87.44	369,873
21 Dec 23	86.82000 +0.68	86.89	86.29	86.46	419,705
20 Dec 23	86.14000 -1.23	88.21	85.98	87.42	486,946
19 Dec 23	87.37000 +0.17	87.89	86.95	87.45	622,979
18 Dec 23	87.20000 +0.19	87.53	86.66	87.31	617,526
15 Dec 23	87.01000 +0.39	87.93	85.76	86.32	2,063,117
14 Dec 23	86.62000 +2.50	86.87	84.87	85.27	929,479
13 Dec 23	84.12000 +0.40	84.30	82.13	83.51	669,766
12 Dec 23	83.72000 -0.16	84.19	82.92	83.61	490,092
11 Dec 23	83.88000 +0.79	84.11	82.59	83.00	614,115
08 Dec 23	83.09000 +0.00	83.74	82.33	83.34	504,042
07 Dec 23	83.09000 +0.56	83.10	82.12	82.62	409,941
06 Dec 23	82.53000 +0.16	83.79	82.25	82.89	538,160
05 Dec 23	82.37000 -2.43	84.06	82.00	84.06	866,464
04 Dec 23	84.80000 +1.43	85.07	82.97	82.99	906,516
01 Dec 23	83.37000 +1.39	83.43	81.52	81.76	740,130
30 Nov 23	81.98000 +1.48	82.16	80.14	80.82	1,348,789
29 Nov 23	80.50000 +0.13	81.15	80.22	80.85	551,775
28 Nov 23	80.37000 -1.07	81.42	80.32	81.42	523,588
27 Nov 23	81.44000 +0.18	81.66	80.52	80.87	641,627
24 Nov 23	81.26000 -0.27	81.83	81.22	81.54	208,309
22 Nov 23	81.53000 -0.08	82.12	81.04	81.51	556,482
21 Nov 23	81.61000 -0.81	82.54	81.61	82.14	692,593
20 Nov 23	82.42000 +1.57	82.60	80.53	80.94	710,044
17 Nov 23	80.85000 +1.07	80.91	79.78	80.53	546,827
16 Nov 23	79.78000 -0.30	80.69	78.81	80.09	685,860
15 Nov 23	80.08000 -0.40	82.25	79.96	80.46	841,361
14 Nov 23	80.48000 +3.89	80.92	77.44	77.82	1,155,567
13 Nov 23	76.59000 -0.40	77.10	76.45	76.85	739,466
10 Nov 23	76.99000 +0.87	77.12	75.96	76.26	449,886
09 Nov 23	76.12000 +0.47	76.83	75.61	76.19	776,462
08 Nov 23	75.65000 +1.05	75.94	74.13	74.63	739,634
07 Nov 23	74.60000 -1.96	75.42	74.00	75.12	840,574
06 Nov 23	76.56000 +0.21	76.65	75.71	76.26	608,127
03 Nov 23	76.35000 +0.52	77.48	76.05	76.94	639,359
02 Nov 23	75.83000 +1.85	76.01	74.46	74.82	820,008
01 Nov 23	73.98000 -0.79	74.74	73.33	74.33	890,369
31 Oct 23	74.77000 +0.72	75.05	73.86	74.23	597,480
30 Oct 23	74.05000 +1.06	74.29	73.13	73.40	670,975
27 Oct 23	72.99000 -0.31	73.42	71.90	73.26	809,493
26 Oct 23	73.30000 -0.26	74.00	72.91	73.27	993,938
25 Oct 23	73.56000 +1.43	78.52	73.13	77.09	1,854,945
24 Oct 23	72.13000 -0.33	73.48	70.28	72.94	1,731,842
23 Oct 23	72.46000 -1.20	74.15	72.33	73.67	893,770
20 Oct 23	73.66000 -0.81	75.09	73.45	74.70	1,209,970
19 Oct 23	74.47000 -1.08	76.09	73.88	75.51	1,134,966
18 Oct 23	75.55000 -1.42	76.79	75.54	76.41	610,103
17 Oct 23	76.97000 +0.60	77.63	75.46	75.90	593,036
16 Oct 23	76.37000 +0.67	77.35	75.76	76.61	775,517
13 Oct 23	75.70000 -1.40	77.72	75.50	77.25	714,084
12 Oct 23	77.10000 +0.10	77.98	76.60	77.36	555,962
11 Oct 23	77.00000 +0.35	77.22	76.05	76.83	621,355
10 Oct 23	76.65000 +0.25	77.47	76.25	76.53	630,844
09 Oct 23	76.40000 +1.70	76.44	74.23	74.25	632,009
06 Oct 23	74.70000 +0.93	75.68	72.96	73.12	772,977
05 Oct 23	73.77000 +0.18	74.17	72.50	73.59	895,716
04 Oct 23	73.59000 -0.23	74.36	72.62	74.29	952,252
03 Oct 23	73.82000 +1.79	73.83	71.76	71.96	898,492
02 Oct 23	72.03000 -1.25	73.32	71.69	73.19	920,858
29 Sep 23	73.28000 +0.08	74.17	73.17	73.69	555,986
28 Sep 23	73.20000 +0.06	73.97	72.63	72.98	503,165
27 Sep 23	73.14000 +1.55	73.17	72.02	72.15	912,602
26 Sep 23	71.59000 -2.26	73.43	71.53	73.34	784,593
25 Sep 23	73.85000 +0.93	74.16	72.55	72.60	530,952
22 Sep 23	72.92000 -0.63	74.06	72.86	73.70	490,750
21 Sep 23	73.55000 -0.78	74.30	73.05	73.81	783,393
20 Sep 23	74.33000 -0.57	76.64	74.21	76.00	502,273
19 Sep 23	74.90000 +0.75	75.06	73.53	74.05	709,789
18 Sep 23	74.15000 -0.95	74.95	73.60	74.95	554,041
15 Sep 23	75.10000 +0.45	75.50	74.51	74.80	1,627,027
14 Sep 23	74.65000 +2.02	74.72	73.18	73.19	579,259
13 Sep 23	72.63000 +0.29	73.01	71.78	72.77	531,005
12 Sep 23	72.34000 -0.01	72.77	71.75	72.06	386,860
11 Sep 23	72.35000 -0.85	73.49	72.18	73.42	468,460
08 Sep 23	73.20000 -0.07	73.60	72.79	73.52	669,026
07 Sep 23	73.27000 +1.01	73.56	71.48	71.92	1,551,684
06 Sep 23	72.26000 -1.39	74.19	72.07	73.63	727,338
05 Sep 23	73.65000 -1.33	74.60	72.79	74.39	613,665
01 Sep 23	74.98000 +1.02	75.29	74.39	74.80	478,574
31 Aug 23	73.96000 -1.63	75.35	73.84	75.13	1,235,013
30 Aug 23	75.59000 +0.19	75.90	75.00	75.40	450,593
29 Aug 23	75.40000 +0.73	75.54	74.02	74.44	605,456
28 Aug 23	74.67000 -0.29	75.61	74.44	75.08	482,463
25 Aug 23	74.96000 +0.74	75.35	74.29	74.87	422,773
24 Aug 23	74.22000 -1.05	75.54	74.21	74.98	691,234
23 Aug 23	75.27000 +0.05	75.65	74.60	75.41	965,007
22 Aug 23	75.22000 +0.15	75.92	75.01	75.03	662,217
21 Aug 23	75.07000 +0.42	75.32	74.39	74.77	632,172
18 Aug 23	74.65000 +0.69	74.95	73.44	73.44	535,434
17 Aug 23	73.96000 -0.14	74.57	73.81	74.17	686,337
16 Aug 23	74.10000 -0.76	75.53	74.10	74.73	371,930
15 Aug 23	74.86000 -1.16	75.40	74.53	75.40	453,499
14 Aug 23	76.02000 -0.17	76.13	75.29	75.95	556,193
11 Aug 23	76.19000 -0.07	76.60	75.82	76.01	629,656
10 Aug 23	76.26000 -0.02	76.91	75.46	76.26	994,508
09 Aug 23	76.28000 +0.46	76.74	75.55	76.05	779,144
08 Aug 23	75.82000 +0.28	76.03	74.05	74.53	695,163
07 Aug 23	75.54000 +0.43	76.53	75.28	75.77	830,238
04 Aug 23	75.11000 -0.61	76.22	74.95	75.82	830,867
03 Aug 23	75.72000 +1.42	75.98	74.00	74.25	1,067,843
02 Aug 23	74.30000 +0.38	74.47	72.63	72.63	837,341
01 Aug 23	73.92000 -0.23	74.05	72.82	73.72	1,350,794
31 Jul 23	74.15000 -0.41	74.96	73.55	74.72	1,416,569
28 Jul 23	74.56000 +1.41	75.13	73.47	74.45	1,441,212
27 Jul 23	73.15000 -2.28	76.74	72.80	75.57	2,144,486
26 Jul 23	75.43000 -4.78	76.39	70.64	72.00	4,185,839
25 Jul 23	80.21000 +0.12	80.77	79.16	79.26	1,316,708
24 Jul 23	80.09000 +1.45	80.48	78.37	78.37	852,865
21 Jul 23	78.64000 -3.00	82.40	78.41	81.91	1,081,987
20 Jul 23	81.64000 -2.92	83.40	80.40	83.18	2,072,203
19 Jul 23	84.56000 +0.14	84.85	83.69	84.53	812,087
18 Jul 23	84.42000 +1.04	84.64	83.07	83.18	968,022
17 Jul 23	83.38000 +0.70	83.48	81.93	82.10	887,409
14 Jul 23	82.68000 +0.45	82.89	81.73	81.90	872,508
13 Jul 23	82.23000 +1.15	82.46	80.98	81.40	725,583
12 Jul 23	81.08000 +0.26	82.23	80.86	81.86	1,189,873
11 Jul 23	80.82000 +1.78	80.89	79.15	79.24	1,025,500
10 Jul 23	79.04000 +1.51	79.19	77.00	77.35	1,156,981
07 Jul 23	77.53000 +0.66	78.79	76.61	76.96	1,378,339
06 Jul 23	76.87000 -0.46	77.36	75.77	76.56	1,427,561
05 Jul 23	77.33000 +1.79	78.13	75.05	75.78	1,814,903
03 Jul 23	75.54000 +0.32	76.01	74.61	74.63	455,305
30 Jun 23	75.22000 +1.15	76.34	74.01	74.38	1,204,927
29 Jun 23	74.07000 +1.72	74.16	72.45	72.59	770,362
28 Jun 23	72.35000 +0.29	72.89	71.58	72.33	719,623
27 Jun 23	72.06000 +0.19	72.36	71.20	72.08	644,562
26 Jun 23	71.87000 +1.34	72.18	70.53	70.62	812,496
23 Jun 23	70.53000 -0.38	71.21	69.99	70.07	2,589,833
22 Jun 23	70.91000 -0.83	71.57	70.18	71.35	1,038,528
21 Jun 23	71.74000 +0.18	72.46	70.67	71.12	739,669
20 Jun 23	71.56000 -1.86	73.04	71.56	72.97	905,109
16 Jun 23	73.42000 +0.14	73.84	73.10	73.52	1,385,884
15 Jun 23	73.28000 +1.91	73.38	70.81	70.85	731,375
14 Jun 23	71.37000 -3.55	75.79	70.97	74.85	1,119,870
13 Jun 23	74.92000 +1.49	75.28	73.50	73.72	587,850
12 Jun 23	73.43000 +0.71	73.57	72.46	72.65	641,097
09 Jun 23	72.72000 -0.17	73.79	72.50	72.96	820,771
08 Jun 23	72.89000 +0.18	73.18	72.28	72.99	778,739
07 Jun 23	72.71000 +1.21	73.27	71.53	71.89	941,248
06 Jun 23	71.50000 +1.89	71.67	69.24	69.31	792,757
05 Jun 23	69.61000 -0.27	70.24	68.94	69.46	803,177
02 Jun 23	69.88000 +3.52	70.01	67.19	67.19	1,058,788
01 Jun 23	66.36000 +1.34	66.76	65.22	66.16	1,250,628
31 May 23	65.02000 -1.75	67.10	64.65	66.39	2,758,303
30 May 23	66.77000 -0.73	68.08	66.39	67.87	581,435
26 May 23	67.50000 +0.34	68.24	67.07	67.30	708,924
25 May 23	67.16000 -0.47	67.59	66.69	67.49	1,337,263
24 May 23	67.63000 -0.89	68.05	66.99	68.02	774,560
23 May 23	68.52000 +0.01	69.51	68.19	68.33	588,642
22 May 23	68.51000 +0.15	69.11	67.76	68.35	842,902
19 May 23	68.36000 -0.22	69.22	67.57	69.09	794,596
18 May 23	68.58000 +1.30	68.68	66.89	67.19	598,730
17 May 23	67.28000 +1.08	67.30	65.83	66.42	1,019,598
16 May 23	66.20000 -1.44	67.55	66.18	67.38	845,708
15 May 23	67.64000 +0.56	67.70	66.87	67.20	689,982
12 May 23	67.08000 -0.07	67.74	66.57	67.35	672,742
11 May 23	67.15000 -0.39	67.66	66.10	67.05	894,375
10 May 23	67.54000 +0.67	67.96	66.76	67.77	791,385
09 May 23	66.87000 -0.30	66.89	65.46	66.58	1,759,665
08 May 23	67.17000 -1.83	69.53	67.03	69.13	1,886,541
05 May 23	69.00000 +1.58	69.01	68.02	68.35	1,003,579
04 May 23	67.42000 -1.48	68.81	66.31	68.21	1,922,658
03 May 23	68.90000 -2.07	71.46	68.66	71.15	1,532,591
02 May 23	70.97000 -2.19	72.94	69.93	72.94	1,513,883
01 May 23	73.16000 +0.16	74.24	72.84	73.01	588,448
28 Apr 23	73.00000 -0.13	73.32	72.14	72.97	868,326
27 Apr 23	73.13000 +2.50	73.54	71.51	72.68	1,598,037
26 Apr 23	70.63000 -1.07	72.06	70.35	71.60	1,201,959
25 Apr 23	71.70000 -1.16	72.46	71.00	72.12	1,294,494
24 Apr 23	72.86000 -0.44	73.87	72.59	73.40	998,074
21 Apr 23	73.30000 -1.36	74.91	72.98	74.75	1,145,045
20 Apr 23	74.66000 -0.89	75.21	73.10	74.50	1,460,888
19 Apr 23	75.55000 -0.11	75.64	74.75	75.42	570,236
18 Apr 23	75.66000 -0.52	76.61	75.40	76.52	596,869
17 Apr 23	76.18000 +0.86	76.20	75.15	75.41	679,066
14 Apr 23	75.32000 -0.23	76.62	74.44	75.62	649,769
13 Apr 23	75.55000 +1.61	75.74	74.01	74.34	767,727
12 Apr 23	73.94000 -1.57	76.44	73.67	76.43	795,891
11 Apr 23	75.51000 +0.55	75.73	74.71	75.19	630,503
10 Apr 23	74.96000 +0.95	74.99	73.83	74.01	693,439
06 Apr 23	74.01000 -1.03	75.19	73.91	74.62	813,382
05 Apr 23	75.04000 -2.44	77.10	74.78	77.02	804,487
04 Apr 23	77.48000 -2.14	80.31	77.07	79.87	615,111
03 Apr 23	79.62000 -0.95	80.47	78.39	80.33	952,372
31 Mar 23	80.57000 +2.62	80.78	78.01	78.50	1,036,145
30 Mar 23	77.95000 +0.80	78.12	77.38	78.01	629,318
29 Mar 23	77.15000 +0.85	77.55	76.57	77.35	491,914
28 Mar 23	76.30000 +0.10	76.91	75.57	75.99	637,242
27 Mar 23	76.20000 +1.50	76.34	75.02	75.60	746,993
24 Mar 23	74.70000 +0.64	74.74	73.12	73.55	624,970
23 Mar 23	74.06000 -0.57	75.69	73.54	74.70	554,402
22 Mar 23	74.63000 -2.63	77.58	74.54	77.14	980,359
21 Mar 23	77.26000 +1.84	77.51	75.77	76.65	1,012,993
20 Mar 23	75.42000 +2.04	76.02	73.66	73.66	1,148,040
17 Mar 23	73.38000 -1.68	75.01	72.34	75.01	4,813,908
16 Mar 23	75.06000 -0.28	75.55	73.59	74.67	1,175,910
15 Mar 23	75.34000 -1.81	76.13	74.46	75.70	1,367,299
14 Mar 23	77.15000 -0.18	79.39	76.07	78.67	1,168,042
13 Mar 23	77.33000 -0.08	78.57	75.75	76.50	1,435,708
10 Mar 23	77.41000 -1.43	79.34	76.87	78.58	947,737
09 Mar 23	78.84000 -1.72	80.89	78.84	80.71	952,483
08 Mar 23	80.56000 -0.12	81.09	79.58	80.87	575,472
07 Mar 23	80.68000 -0.57	82.22	80.23	81.38	651,442
06 Mar 23	81.25000 -0.07	82.25	81.10	81.51	986,916
03 Mar 23	81.32000 +0.70	81.93	80.62	81.08	870,272
02 Mar 23	80.62000 -0.22	80.84	79.76	80.29	680,711
01 Mar 23	80.84000 +0.22	81.40	80.10	80.50	722,319
28 Feb 23	80.62000 +0.94	81.59	79.57	79.66	1,792,111
27 Feb 23	79.68000 +1.11	80.25	79.01	79.56	986,355
24 Feb 23	78.57000 -0.97	78.87	78.10	78.55	586,910
23 Feb 23	79.54000 -0.93	80.96	78.82	80.38	789,405
22 Feb 23	80.47000 +0.49	80.67	79.12	79.98	981,072
21 Feb 23	79.98000 -2.44	81.71	79.86	81.42	868,040
17 Feb 23	82.42000 -0.48	82.72	81.14	82.52	890,995
16 Feb 23	82.90000 -1.53	83.39	82.11	83.17	803,373
15 Feb 23	84.43000 +0.76	84.52	82.71	83.29	699,109
14 Feb 23	83.67000 -0.73	84.60	82.60	83.95	1,018,551
13 Feb 23	84.40000 -0.27	85.01	83.50	84.38	1,045,728
10 Feb 23	84.67000 +1.97	86.25	84.16	84.79	1,616,412
09 Feb 23	82.70000 -1.69	85.81	82.39	85.13	762,670
08 Feb 23	84.39000 -0.52	85.12	83.97	84.22	668,536
07 Feb 23	84.91000 +0.14	85.18	83.01	84.33	856,383
06 Feb 23	84.77000 -2.29	86.75	84.25	86.02	745,961
03 Feb 23	87.06000 -1.65	89.78	86.83	87.38	1,104,082
02 Feb 23	88.71000 +3.12	89.10	85.66	86.50	1,346,740
01 Feb 23	85.59000 +1.63	86.09	82.17	83.42	1,254,719
31 Jan 23	83.96000 +1.49	84.13	82.35	82.75	982,407
30 Jan 23	82.47000 -2.73	84.71	82.21	84.30	1,047,873
27 Jan 23	85.20000 +4.39	85.54	79.73	79.73	2,121,524
26 Jan 23	80.81000 +1.93	81.11	79.30	79.50	1,396,051
25 Jan 23	78.88000 -0.22	79.37	77.25	78.13	970,869
24 Jan 23	79.10000 -0.65	79.61	78.52	78.97	814,599
23 Jan 23	79.75000 +1.48	80.36	78.10	78.62	970,379
20 Jan 23	78.27000 +2.55	78.46	75.46	76.03	796,472
19 Jan 23	75.72000 -1.09	77.13	75.02	76.40	1,141,134
18 Jan 23	76.81000 -0.01	78.19	76.28	77.44	993,646
17 Jan 23	76.82000 -0.68	77.89	75.92	77.27	1,346,212
13 Jan 23	77.50000 +1.41	77.63	75.11	75.15	680,558
12 Jan 23	76.09000 -0.13	76.44	75.31	76.44	961,402
11 Jan 23	76.22000 +1.17	77.37	75.07	75.49	918,186
10 Jan 23	75.05000 -0.36	75.48	73.90	75.19	644,099
09 Jan 23	75.41000 -0.84	76.95	75.33	76.50	665,099
06 Jan 23	76.25000 +2.04	76.65	73.77	74.68	877,316
05 Jan 23	74.21000 -1.29	75.24	73.76	75.07	864,890
04 Jan 23	75.50000 +1.91	75.56	74.10	74.47	653,618
03 Jan 23	73.59000 -0.24	75.29	72.93	74.47	499,210
30 Dec 22	73.83000 -0.04	73.89	72.80	72.98	444,765
29 Dec 22	73.87000 +1.57	74.25	72.31	72.74	410,829
28 Dec 22	72.30000 -1.17	74.30	72.28	73.59	500,094
27 Dec 22	73.47000 +0.09	74.11	72.71	73.52	372,148
23 Dec 22	73.38000 +1.43	73.43	71.57	71.67	491,749
22 Dec 22	71.95000 -1.21	72.83	71.04	72.32	592,786
21 Dec 22	73.16000 +1.43	73.55	72.30	72.45	702,326
20 Dec 22	71.73000 -0.34	71.92	70.47	71.71	939,466
19 Dec 22	72.07000 -1.02	73.14	71.85	72.93	897,212
16 Dec 22	73.09000 -0.25	74.06	72.57	72.76	1,954,436
15 Dec 22	73.34000 -2.25	74.35	72.79	74.25	1,065,104
14 Dec 22	75.59000 -0.46	77.19	74.71	75.82	1,078,530
13 Dec 22	76.05000 +1.13	78.43	75.53	77.67	899,530
12 Dec 22	74.92000 +1.91	74.94	72.72	73.07	787,742
09 Dec 22	73.01000 +0.00	73.86	72.16	72.62	522,145
08 Dec 22	73.01000 -0.88	74.33	72.62	74.02	721,869
07 Dec 22	73.89000 +0.04	75.15	73.55	73.55	716,800
06 Dec 22	73.85000 -1.71	75.38	73.05	75.25	801,367
05 Dec 22	75.56000 -1.92	76.77	75.28	76.76	563,170
02 Dec 22	77.48000 -1.00	77.98	76.36	77.87	436,854
01 Dec 22	78.48000 -0.30	79.85	77.35	79.35	740,311
30 Nov 22	78.78000 +2.57	79.48	75.17	76.48	1,946,519
29 Nov 22	76.21000 +0.18	76.82	75.67	76.04	629,668
28 Nov 22	76.03000 -1.78	77.29	75.79	77.00	604,951
25 Nov 22	77.81000 +0.67	77.84	76.98	77.01	213,536
23 Nov 22	77.14000 +0.05	77.64	76.22	76.58	598,309
22 Nov 22	77.09000 +1.88	77.16	75.24	75.46	540,207
21 Nov 22	75.21000 -0.29	75.76	74.53	75.08	549,899
18 Nov 22	75.50000 -0.09	77.14	74.48	76.71	891,083
17 Nov 22	75.59000 -1.29	76.00	74.63	75.82	718,956
16 Nov 22	76.88000 -1.12	78.35	76.33	77.68	631,835
15 Nov 22	78.00000 -0.44	80.04	77.73	79.62	839,051
14 Nov 22	78.44000 -2.41	80.77	78.42	80.37	836,677
11 Nov 22	80.85000 +1.26	81.95	79.73	80.37	841,178
10 Nov 22	79.59000 +5.48	79.74	76.03	76.03	1,150,477
09 Nov 22	74.11000 -1.09	75.64	74.03	74.69	793,544
08 Nov 22	75.20000 -5.80	77.43	74.67	75.78	1,060,441
14 Oct 22	81.00000 -1.07	82.84	80.51	82.84	1,414,103
13 Oct 22	82.07000 +1.77	83.69	77.54	78.66	1,216,826
12 Oct 22	80.30000 +0.81	81.00	79.35	80.27	967,026
11 Oct 22	79.49000 +1.03	79.56	77.50	78.28	1,293,272
10 Oct 22	78.46000 +0.96	79.12	77.32	78.01	988,781
07 Oct 22	77.50000 -2.08	78.74	76.86	78.74	1,198,719
06 Oct 22	79.58000 -0.08	79.79	78.06	79.22	1,056,596
05 Oct 22	79.66000 -0.34	80.15	77.88	78.87	933,265
04 Oct 22	80.00000 +3.02	80.12	78.26	78.49	886,378
03 Oct 22	76.98000 +0.48	77.73	75.51	76.82	1,136,254
30 Sep 22	76.50000 +0.50	78.20	75.67	76.38	1,135,048
29 Sep 22	76.00000 -0.56	76.14	75.19	75.92	831,824
28 Sep 22	76.56000 +2.74	77.03	74.18	74.30	1,187,868
27 Sep 22	73.82000 +0.23	75.59	73.00	74.32	908,028
26 Sep 22	73.59000 -0.04	74.70	73.50	73.71	1,412,980
23 Sep 22	73.63000 +0.48	73.68	71.96	72.38	1,196,266
22 Sep 22	73.15000 -1.74	74.82	73.12	74.82	915,295
21 Sep 22	74.89000 -1.72	77.71	74.88	77.32	661,308
20 Sep 22	76.61000 -1.69	77.62	75.94	77.51	750,237
19 Sep 22	78.30000 +1.59	78.39	75.84	75.84	597,462
16 Sep 22	76.71000 -1.59	77.71	76.11	77.71	1,903,591
15 Sep 22	78.30000 -0.36	80.01	78.12	78.73	886,652
14 Sep 22	78.66000 +0.14	79.14	77.58	78.46	1,136,848
13 Sep 22	78.52000 -2.73	79.59	78.23	79.24	839,985
12 Sep 22	81.25000 +0.78	81.78	80.64	80.89	697,137
09 Sep 22	80.47000 +2.40	80.55	78.95	79.03	595,660
08 Sep 22	78.07000 +0.72	78.20	76.30	76.82	662,186
07 Sep 22	77.35000 +0.25	77.63	76.61	77.01	639,712
06 Sep 22	77.10000 +1.04	77.31	75.25	76.64	976,424
02 Sep 22	76.06000 -0.91	78.61	75.67	78.07	596,161
01 Sep 22	76.97000 +0.00	77.02	75.19	76.15	696,590
31 Aug 22	76.97000 +0.52	77.60	76.31	76.74	1,484,321
30 Aug 22	76.45000 -1.02	77.85	76.10	77.75	793,926
29 Aug 22	77.47000 -0.30	78.23	76.50	76.92	721,493
26 Aug 22	77.77000 -3.07	81.20	77.76	81.02	745,959
25 Aug 22	80.84000 +2.28	80.85	79.18	79.39	637,750
24 Aug 22	78.56000 -0.04	78.95	76.65	78.12	544,047
23 Aug 22	78.60000 -0.25	79.94	78.26	78.86	857,678
22 Aug 22	78.85000 -2.54	80.13	77.97	80.03	678,367
19 Aug 22	81.39000 +0.41	81.51	79.54	80.69	1,288,127
18 Aug 22	80.98000 -0.13	81.45	80.57	81.01	556,433
17 Aug 22	81.11000 -0.83	81.77	80.13	80.76	590,311
16 Aug 22	81.94000 +0.60	82.26	80.48	80.77	769,484
15 Aug 22	81.34000 -0.98	81.86	80.12	81.71	584,748
12 Aug 22	82.32000 +1.16	82.33	81.25	81.73	484,495
11 Aug 22	81.16000 +1.11	81.96	80.78	80.78	750,149
10 Aug 22	80.05000 +2.28	81.11	78.96	79.50	643,300
09 Aug 22	77.77000 -0.79	78.73	76.76	78.73	860,332
08 Aug 22	78.56000 -0.30	79.54	77.85	79.12	769,998
05 Aug 22	78.86000 -0.15	79.20	77.73	78.11	918,905
04 Aug 22	79.01000 -1.17	80.42	78.91	79.86	688,308
03 Aug 22	80.18000 +2.18	80.36	78.49	78.99	780,806
02 Aug 22	78.00000 -1.22	78.83	76.88	78.63	921,749
01 Aug 22	79.22000 +0.08	79.41	77.90	79.00	626,139
29 Jul 22	79.14000 +1.01	79.38	78.01	78.38	615,925
28 Jul 22	78.13000 +0.48	78.78	76.90	77.46	576,433
27 Jul 22	77.65000 +2.23	78.01	75.71	75.71	711,744
26 Jul 22	75.42000 -2.63	77.99	75.40	77.77	937,354
25 Jul 22	78.05000 +1.00	78.09	76.77	77.47	1,103,601
22 Jul 22	77.05000 -5.65	79.71	76.10	76.70	1,573,228
21 Jul 22	82.70000 -0.89	83.56	80.90	83.04	1,316,521
20 Jul 22	83.59000 +2.09	84.03	80.83	81.15	1,184,927
19 Jul 22	81.50000 +3.35	81.66	79.01	79.26	894,658
18 Jul 22	78.15000 +1.49	79.01	77.63	77.84	867,490
15 Jul 22	76.66000 +0.72	76.69	74.47	75.66	972,532
14 Jul 22	75.94000 +0.24	76.10	73.70	74.36	1,097,976
13 Jul 22	75.70000 -1.36	77.35	75.48	75.88	718,077
12 Jul 22	77.06000 -0.58	78.60	76.48	77.18	494,950
11 Jul 22	77.64000 -0.88	78.49	77.19	77.82	498,728
08 Jul 22	78.52000 -1.28	80.18	77.68	79.67	794,221
07 Jul 22	79.80000 +1.92	80.38	78.03	78.50	814,508
06 Jul 22	77.88000 +0.64	78.48	76.48	77.48	1,118,241
05 Jul 22	77.24000 +1.84	77.63	73.99	73.99	2,058,004
01 Jul 22	75.40000 +0.51	75.50	73.89	74.82	1,798,696
30 Jun 22	74.89000 -0.63	75.92	73.10	74.55	1,338,492
29 Jun 22	75.52000 -0.25	76.11	74.50	75.80	982,865
28 Jun 22	75.77000 -1.79	79.11	75.63	78.13	889,209
27 Jun 22	77.56000 -0.34	78.56	76.89	78.26	1,196,257
24 Jun 22	77.90000 +2.82	78.87	75.28	76.03	2,063,599
23 Jun 22	75.08000 -5.03	77.68	73.39	76.84	2,241,010
22 Jun 22	80.11000 +0.83	81.04	78.50	79.04	856,383
21 Jun 22	79.28000 +2.44	79.66	77.41	77.97	957,965
17 Jun 22	76.84000 -1.48	79.23	76.69	78.32	2,064,112
16 Jun 22	78.32000 -4.02	80.49	77.84	79.98	1,525,111
15 Jun 22	82.34000 +0.91	83.32	81.17	82.55	950,165
14 Jun 22	81.43000 +0.86	82.43	80.47	80.67	1,164,222
13 Jun 22	80.57000 -4.03	83.39	80.11	82.60	987,923
10 Jun 22	84.60000 -3.02	86.64	84.57	85.99	866,004
09 Jun 22	87.62000 -3.48	91.51	87.50	91.08	868,698
08 Jun 22	91.10000 -0.95	91.76	90.59	91.19	934,541
07 Jun 22	92.05000 +1.30	92.27	89.85	90.16	637,668
06 Jun 22	90.75000 +0.76	91.20	89.88	90.76	907,377
03 Jun 22	89.99000 +0.06	91.02	88.73	88.92	998,243
02 Jun 22	89.93000 +2.96	90.03	87.22	87.62	1,133,245
01 Jun 22	86.97000 -3.18	90.56	86.85	90.10	1,177,853
31 May 22	90.15000 +0.78	90.80	87.58	90.13	1,856,212
27 May 22	89.37000 +2.46	90.05	87.68	87.68	1,762,341
26 May 22	86.91000 -0.46	87.74	84.01	84.99	1,480,638
25 May 22	87.37000 +1.31	88.49	85.54	85.95	1,362,838
24 May 22	86.06000 -2.36	87.63	84.63	87.53	1,678,074
23 May 22	88.42000 -0.19	90.22	87.03	89.86	758,312
20 May 22	88.61000 -0.31	89.96	86.82	89.87	1,226,833
19 May 22	88.92000 -0.68	89.89	87.30	88.99	1,536,556
18 May 22	89.60000 -4.68	93.26	89.06	92.88	996,661
17 May 22	94.28000 +2.26	94.69	93.30	93.62	719,278
16 May 22	92.02000 -1.47	93.36	91.49	92.95	814,034
13 May 22	93.49000 +0.56	95.80	93.25	94.07	720,199
12 May 22	92.93000 -0.68	95.13	90.96	93.40	1,345,224
11 May 22	93.61000 -2.76	97.82	93.41	95.83	647,482
10 May 22	96.37000 +1.19	97.50	94.17	96.48	717,146
09 May 22	95.18000 -1.88	96.25	94.65	95.97	607,629
06 May 22	97.06000 -1.68	98.59	95.97	97.82	683,840
05 May 22	98.74000 -3.10	101.71	97.83	100.74	719,918
04 May 22	101.84000 +2.54	102.03	97.94	100.07	646,789
03 May 22	99.30000 +1.34	100.26	97.70	98.07	754,502
02 May 22	97.96000 -0.35	99.62	96.15	98.66	814,713
29 Apr 22	98.31000 -3.50	102.34	98.02	100.87	744,370
28 Apr 22	101.81000 +1.81	102.18	98.35	100.95	1,214,194
27 Apr 22	100.00000 -9.36	111.94	99.11	111.88	2,112,327
26 Apr 22	109.36000 -2.82	112.64	109.03	111.63	854,910
25 Apr 22	112.18000 -0.26	112.38	108.61	111.81	707,499
22 Apr 22	112.44000 -2.73	114.89	112.36	114.89	746,800
21 Apr 22	115.17000 +0.13	118.41	115.06	116.19	853,306
20 Apr 22	115.04000 +1.94	115.71	113.85	113.85	588,774
19 Apr 22	113.10000 +3.92	113.51	109.45	109.45	726,828
18 Apr 22	109.18000 +0.62	109.49	106.81	107.88	918,002
14 Apr 22	108.56000 -2.73	111.83	108.42	111.45	552,863
13 Apr 22	111.29000 +0.28	112.23	110.26	110.97	620,217
12 Apr 22	111.01000 -0.30	112.63	110.56	111.96	1,136,700
11 Apr 22	111.31000 +0.91	112.32	109.84	109.90	1,238,404
08 Apr 22	110.40000 -0.40	111.72	109.99	110.97	1,012,643
07 Apr 22	110.80000 -0.38	111.65	109.88	110.69	993,925
06 Apr 22	111.18000 -1.39	112.65	110.57	111.82	1,151,221
05 Apr 22	112.57000 -3.54	116.62	112.12	115.61	1,233,349
04 Apr 22	116.11000 +2.48	117.29	113.46	114.13	1,121,344
01 Apr 22	113.63000 -0.55	115.13	112.78	114.76	661,071
31 Mar 22	114.18000 -4.26	118.42	113.96	118.20	988,140
30 Mar 22	118.44000 -3.35	121.80	117.61	121.04	752,863
29 Mar 22	121.79000 +4.65	122.29	118.96	119.46	655,028
28 Mar 22	117.14000 +0.12	117.38	115.37	116.82	649,693
25 Mar 22	117.02000 -0.10	117.94	116.65	117.81	624,696
24 Mar 22	117.12000 +0.66	117.49	116.05	117.40	656,493
23 Mar 22	116.46000 -1.74	118.15	116.35	117.05	520,782
22 Mar 22	118.20000 +0.03	119.35	117.42	118.61	585,614
21 Mar 22	118.17000 -2.18	120.64	117.43	120.24	523,688
18 Mar 22	120.35000 +2.15	120.89	116.62	118.31	1,286,186
17 Mar 22	118.20000 +2.16	118.23	115.28	115.28	471,683
16 Mar 22	116.04000 +3.11	116.12	113.27	114.14	554,276
15 Mar 22	112.93000 +2.27	113.04	110.68	111.44	661,148
14 Mar 22	110.66000 +1.85	111.99	109.47	110.20	803,134
11 Mar 22	108.81000 -3.53	113.37	108.75	112.78	604,346
10 Mar 22	112.34000 +0.17	113.02	109.86	110.22	489,114
09 Mar 22	112.17000 +4.82	114.11	110.70	111.15	610,102
08 Mar 22	107.35000 -3.20	110.97	106.85	110.96	954,836
07 Mar 22	110.55000 -6.47	116.16	110.42	116.16	772,155
04 Mar 22	117.02000 -1.07	117.47	114.81	116.59	718,189
03 Mar 22	118.09000 +0.61	118.56	116.70	118.04	556,697
02 Mar 22	117.48000 +3.91	118.04	114.71	114.71	703,045
01 Mar 22	113.57000 -6.72	120.31	112.63	120.00	1,199,313
28 Feb 22	120.29000 -0.63	120.42	117.84	118.93	1,700,069
25 Feb 22	120.92000 +4.04	121.01	117.38	117.53	545,425
24 Feb 22	116.88000 +1.52	117.00	111.62	112.65	1,100,780
23 Feb 22	115.36000 -3.13	119.29	115.22	118.48	1,204,332
22 Feb 22	118.49000 -1.89	120.72	117.91	120.57	749,069
18 Feb 22	120.38000 -0.75	122.12	119.34	120.90	704,988
17 Feb 22	121.13000 -3.36	123.62	120.59	123.32	815,088
16 Feb 22	124.49000 +1.41	125.05	121.94	123.00	965,661
15 Feb 22	123.08000 +3.50	123.23	120.39	120.70	862,297
14 Feb 22	119.58000 -1.34	121.75	118.73	121.13	1,075,629
11 Feb 22	120.92000 -1.70	123.72	120.36	122.85	884,228
10 Feb 22	122.62000 -1.91	125.08	121.93	122.85	780,804
09 Feb 22	124.53000 +1.88	125.77	123.00	123.00	825,892
08 Feb 22	122.65000 +3.39	123.06	118.36	119.51	1,224,203
07 Feb 22	119.26000 +0.90	119.58	117.06	118.40	1,205,487
04 Feb 22	118.36000 +2.30	119.56	115.59	116.25	1,176,560
03 Feb 22	116.06000 -0.94	116.94	115.68	116.62	979,225
02 Feb 22	117.00000 +2.41	117.12	114.15	114.54	1,021,512
01 Feb 22	114.59000 +1.33	115.87	111.54	114.21	1,031,406
31 Jan 22	113.26000 +2.97	113.35	109.65	110.00	1,398,689
28 Jan 22	110.29000 -0.71	112.06	107.58	112.05	1,697,813
27 Jan 22	111.00000 -0.12	113.72	110.11	112.38	1,628,738
26 Jan 22	111.12000 +1.12	113.60	109.83	110.84	1,140,811
25 Jan 22	110.00000 +0.12	111.31	107.56	108.40	1,391,515
24 Jan 22	109.88000 +0.88	110.14	105.88	107.71	1,864,614
21 Jan 22	109.00000 +0.12	109.84	107.60	108.25	1,185,683
20 Jan 22	108.88000 -1.86	111.07	107.36	110.80	1,966,978
19 Jan 22	110.74000 -1.32	112.53	110.68	112.26	1,383,650
18 Jan 22	112.06000 -2.32	114.27	110.88	113.84	863,320
14 Jan 22	114.38000 +2.03	114.51	111.21	111.41	1,173,780
13 Jan 22	112.35000 +1.28	113.42	111.36	111.36	656,838
12 Jan 22	111.07000 +0.92	112.26	109.77	110.79	803,846
11 Jan 22	110.15000 -0.20	111.00	108.40	110.73	967,955
10 Jan 22	110.35000 +0.35	110.51	107.19	108.98	1,173,591
07 Jan 22	110.00000 -3.04	111.90	107.93	111.84	1,497,345
06 Jan 22	113.04000 +1.04	113.79	111.68	112.44	770,787
05 Jan 22	112.00000 -0.15	113.47	111.09	111.84	1,061,639
04 Jan 22	112.15000 +2.70	112.16	110.23	110.23	818,167
03 Jan 22	109.45000 -2.07	112.56	109.03	111.63	436,576
31 Dec 21	111.52000 +0.15	111.98	110.74	111.10	343,869
30 Dec 21	111.37000 -0.84	112.75	111.30	112.21	350,929
29 Dec 21	112.21000 +0.64	112.47	111.44	111.44	268,362
28 Dec 21	111.57000 +0.09	112.26	111.18	111.44	228,782
27 Dec 21	111.48000 +2.27	111.62	109.30	109.38	235,401
23 Dec 21	109.21000 +1.02	109.60	108.28	108.28	317,368
22 Dec 21	108.19000 +0.47	108.23	107.06	107.61	403,129
21 Dec 21	107.72000 +1.69	108.19	106.07	106.84	634,076
20 Dec 21	106.03000 -0.48	106.24	103.95	105.35	817,126
17 Dec 21	106.51000 -1.13	107.39	105.43	106.80	1,396,693
16 Dec 21	107.64000 -0.91	110.22	107.07	109.08	652,240
15 Dec 21	108.55000 +2.06	108.66	106.38	106.95	913,271
14 Dec 21	106.49000 -1.06	108.66	105.67	107.37	979,264
13 Dec 21	107.55000 -2.00	109.84	106.93	109.55	799,306
10 Dec 21	109.55000 +1.52	109.85	107.56	108.70	1,157,991
09 Dec 21	108.03000 -1.87	110.28	107.99	109.54	751,582
08 Dec 21	109.90000 +0.64	110.31	108.74	109.81	644,293
07 Dec 21	109.26000 +1.69	109.81	108.32	108.90	778,200
06 Dec 21	107.57000 -0.08	109.24	107.10	108.86	1,127,974
03 Dec 21	107.65000 -3.72	112.17	106.58	111.83	1,094,894
02 Dec 21	111.37000 +3.35	111.82	108.00	108.32	2,207,001
01 Dec 21	108.02000 -3.15	113.38	108.02	113.29	993,692
30 Nov 21	111.17000 -3.59	114.03	110.14	113.62	2,087,506
29 Nov 21	114.76000 +0.19	116.28	113.63	116.13	608,493
26 Nov 21	114.57000 -3.34	116.88	113.77	115.76	479,985
24 Nov 21	117.91000 +0.36	118.28	116.76	117.28	988,862
23 Nov 21	117.55000 -0.44	117.56	115.65	117.13	632,533
22 Nov 21	117.99000 +0.25	118.88	117.36	118.12	522,649
19 Nov 21	117.74000 +0.66	118.90	116.94	116.94	812,620
18 Nov 21	117.08000 +0.69	117.68	115.97	116.98	510,066
17 Nov 21	116.39000 -1.34	117.50	115.57	117.08	627,997
16 Nov 21	117.73000 +1.19	119.16	116.29	116.29	723,918
15 Nov 21	116.54000 -0.33	117.25	115.79	117.25	369,817
12 Nov 21	116.87000 -0.72	117.91	116.73	117.64	393,822
11 Nov 21	117.59000 +1.37	117.63	115.83	116.20	533,660
10 Nov 21	116.22000 -1.22	117.90	115.84	117.00	613,350
09 Nov 21	117.44000 -0.88	119.57	117.24	118.05	601,546
08 Nov 21	118.32000 -0.44	119.75	117.38	119.44	597,506
05 Nov 21	118.76000 -0.81	120.83	117.77	120.11	666,894
04 Nov 21	119.57000 +3.03	120.01	117.04	117.11	1,029,129
03 Nov 21	116.54000 +1.80	116.57	113.93	114.17	867,717
02 Nov 21	114.74000 +0.51	115.00	113.47	114.45	586,267
01 Nov 21	114.23000 +1.16	114.49	113.20	113.55	463,781
29 Oct 21	113.07000 +0.69	113.58	111.86	112.03	626,481
28 Oct 21	112.38000 +2.45	112.76	110.15	110.45	583,467
27 Oct 21	109.93000 -1.87	111.97	109.77	111.51	759,550
26 Oct 21	111.80000 -0.73	113.41	111.52	112.74	597,229
25 Oct 21	112.53000 -0.10	114.98	111.91	113.16	700,089
22 Oct 21	112.63000 +1.97	113.70	110.74	111.35	788,946
21 Oct 21	110.66000 +1.41	110.66	108.60	109.21	630,817
20 Oct 21	109.25000 +0.03	109.28	107.20	108.75	606,099
19 Oct 21	109.22000 -1.15	110.50	108.94	109.82	661,040
18 Oct 21	110.37000 +1.42	110.64	108.12	108.64	589,292
15 Oct 21	108.95000 +0.54	110.22	108.83	109.23	502,150
14 Oct 21	108.41000 +2.59	108.46	106.80	106.88	430,871
13 Oct 21	105.82000 -0.16	106.42	104.83	106.24	524,965
12 Oct 21	105.98000 -2.05	108.53	105.76	108.16	806,422
11 Oct 21	108.03000 -1.07	111.10	107.87	109.13	742,473
08 Oct 21	109.10000 +1.96	109.54	106.97	106.97	706,211
07 Oct 21	107.14000 +3.42	107.38	104.62	104.62	693,460
06 Oct 21	103.72000 -0.31	103.93	101.20	102.79	596,745
05 Oct 21	104.03000 +1.44	104.93	102.45	103.28	898,487
04 Oct 21	102.59000 -0.80	103.97	101.64	103.05	1,033,255
01 Oct 21	103.39000 +3.06	103.77	100.01	100.77	576,632
30 Sep 21	100.33000 -2.21	103.02	100.11	102.86	1,223,427
29 Sep 21	102.54000 +0.21	103.20	102.04	102.74	503,530
28 Sep 21	102.33000 -0.94	103.70	102.29	102.95	659,519
27 Sep 21	103.27000 +0.11	104.16	102.85	103.37	345,395
24 Sep 21	103.16000 +0.56	103.81	102.11	102.23	377,874
23 Sep 21	102.60000 +1.65	103.86	101.55	101.55	494,335
22 Sep 21	100.95000 +0.65	101.74	99.48	100.99	847,030
21 Sep 21	100.30000 -0.39	101.70	99.64	101.70	607,551
20 Sep 21	100.69000 -0.37	100.80	98.20	99.26	597,322
17 Sep 21	101.06000 -1.89	102.88	100.72	102.31	1,164,519
16 Sep 21	102.95000 -0.84	104.44	102.70	104.28	439,540
15 Sep 21	103.79000 +2.00	104.00	101.46	102.00	643,672
14 Sep 21	101.79000 -0.96	103.43	101.54	103.18	647,561
13 Sep 21	102.75000 +0.10	103.50	102.07	103.50	511,255
10 Sep 21	102.65000 -0.68	104.24	102.13	104.24	653,234
09 Sep 21	103.33000 +0.88	104.02	102.19	102.54	481,806
08 Sep 21	102.45000 +0.43	102.58	101.60	102.02	391,725
07 Sep 21	102.02000 -1.63	103.41	101.90	103.03	647,277
03 Sep 21	103.65000 -0.61	104.42	103.09	104.14	632,662
02 Sep 21	104.26000 +1.21	104.31	102.97	103.60	418,303
01 Sep 21	103.05000 -0.35	103.60	101.79	103.40	657,112
31 Aug 21	103.40000 -0.53	104.43	103.19	103.73	621,774
30 Aug 21	103.93000 -0.16	104.73	103.56	104.31	291,518
27 Aug 21	104.09000 +1.31	104.44	103.20	103.20	288,309
26 Aug 21	102.78000 -0.61	103.64	102.61	103.23	286,782
25 Aug 21	103.39000 +0.61	104.12	102.53	103.12	404,090
24 Aug 21	102.78000 +0.58	102.98	102.08	102.08	299,996
23 Aug 21	102.20000 +0.13	102.98	101.85	102.52	466,077
20 Aug 21	102.07000 +0.44	102.20	101.29	101.35	518,739
19 Aug 21	101.63000 -0.18	101.82	100.47	100.72	424,141
18 Aug 21	101.81000 -1.43	103.69	101.71	102.88	492,468
17 Aug 21	103.24000 -0.55	103.95	101.90	103.27	521,758
16 Aug 21	103.79000 +0.21	104.46	102.76	103.39	476,212
13 Aug 21	103.58000 +1.01	104.16	102.57	102.57	913,788
12 Aug 21	102.57000 +1.07	102.64	101.40	101.86	418,223
11 Aug 21	101.50000 +1.11	101.61	99.62	100.38	725,360
10 Aug 21	100.39000 +0.88	100.65	98.99	99.37	643,756
09 Aug 21	99.51000 -0.28	99.83	98.78	99.74	885,893
06 Aug 21	99.79000 +0.76	100.32	99.21	99.75	693,750
05 Aug 21	99.03000 +1.48	99.67	98.02	98.13	562,001
04 Aug 21	97.55000 -1.43	98.86	97.53	98.43	646,555
03 Aug 21	98.98000 +1.30	99.44	96.92	97.86	838,865
02 Aug 21	97.68000 -0.53	99.64	97.67	98.58	785,762
30 Jul 21	98.21000 +0.86	98.64	96.76	96.92	1,056,816
29 Jul 21	97.35000 +1.68	98.34	95.71	96.54	774,090
28 Jul 21	95.67000 +0.66	96.39	94.52	95.29	965,535
27 Jul 21	95.01000 +1.42	95.02	92.83	93.07	947,001
26 Jul 21	93.59000 +0.72	94.85	92.91	92.91	877,692
23 Jul 21	92.87000 +6.37	98.08	92.47	93.45	1,803,959
22 Jul 21	86.50000 -1.00	87.52	85.67	87.19	949,463
21 Jul 21	87.50000 +1.03	88.13	86.81	87.15	641,483
20 Jul 21	86.47000 +2.10	87.07	84.43	84.75	848,825
19 Jul 21	84.37000 -1.61	85.20	83.46	84.33	739,657
16 Jul 21	85.98000 -0.50	87.44	85.86	87.07	436,231
15 Jul 21	86.48000 -0.93	87.36	85.87	86.63	673,825
14 Jul 21	87.41000 +0.50	87.79	86.68	87.29	847,084
13 Jul 21	86.91000 -1.12	88.40	86.73	88.07	734,397
12 Jul 21	88.03000 -0.42	88.58	87.35	87.74	802,290
09 Jul 21	88.45000 +1.93	88.66	87.33	87.83	934,447
08 Jul 21	86.52000 -0.96	87.46	85.18	86.18	986,089
07 Jul 21	87.48000 +1.28	87.59	85.83	86.00	1,297,055
06 Jul 21	86.20000 -2.47	88.67	85.11	88.43	1,383,994
02 Jul 21	88.67000 -0.69	89.43	88.16	89.18	651,681
01 Jul 21	89.36000 +0.39	89.67	89.00	89.59	449,228
30 Jun 21	88.97000 +0.55	89.12	87.71	88.00	527,281
29 Jun 21	88.42000 -0.52	89.90	88.40	89.21	643,255
28 Jun 21	88.94000 -0.75	89.93	88.71	89.62	1,225,510
25 Jun 21	89.69000 +0.35	90.48	89.37	89.59	2,789,400
24 Jun 21	89.34000 +1.59	89.41	87.85	88.45	716,744
23 Jun 21	87.75000 -0.13	88.53	87.47	88.01	615,498
22 Jun 21	87.88000 -0.06	88.20	86.92	87.67	785,311
21 Jun 21	87.94000 +1.92	88.42	86.85	87.11	595,167
18 Jun 21	86.02000 -1.82	87.27	85.26	86.80	1,570,535
17 Jun 21	87.84000 -3.37	91.32	87.47	90.99	1,014,896
16 Jun 21	91.21000 -0.22	91.69	90.43	91.69	625,260
15 Jun 21	91.43000 +0.75	91.58	90.50	90.78	543,621
14 Jun 21	90.68000 +0.04	91.19	90.27	90.57	494,554
11 Jun 21	90.64000 -0.59	92.32	90.42	91.57	978,171
10 Jun 21	91.23000 -0.08	91.92	90.68	91.81	833,963
09 Jun 21	91.31000 +0.00	91.75	90.42	91.13	1,443,113
08 Jun 21	91.31000 +1.48	91.57	89.34	89.83	737,987
07 Jun 21	89.83000 -0.55	90.38	89.57	90.38	505,981
04 Jun 21	90.38000 +0.31	90.87	89.52	90.61	410,007
03 Jun 21	90.07000 -0.15	90.16	88.89	89.82	539,574
02 Jun 21	90.22000 -0.05	90.57	89.40	90.50	645,865
01 Jun 21	90.27000 +1.48	90.83	89.42	89.78	823,519
28 May 21	88.79000 -0.15	89.85	88.43	89.68	641,574
27 May 21	88.94000 +1.26	89.00	87.88	88.01	1,227,164
26 May 21	87.68000 +0.46	88.04	87.14	87.48	1,206,256
25 May 21	87.22000 -0.80	88.52	86.94	88.22	1,049,477
24 May 21	88.02000 +0.01	88.37	87.01	88.01	529,723
21 May 21	88.01000 +0.29	89.10	87.59	88.15	612,897
20 May 21	87.72000 -0.33	88.82	87.38	88.27	920,348
19 May 21	88.05000 -0.31	88.09	85.39	87.20	689,425
18 May 21	88.36000 -1.37	89.98	88.29	89.98	919,902
17 May 21	89.73000 -0.39	90.16	88.45	89.34	596,121
14 May 21	90.12000 +1.51	90.21	88.71	88.75	535,943
13 May 21	88.61000 +1.16	88.89	87.38	87.44	656,819
12 May 21	87.45000 -2.23	90.18	87.38	90.01	778,510
11 May 21	89.68000 -1.12	90.49	88.58	89.95	948,581
10 May 21	90.80000 +0.48	91.28	89.83	90.90	825,858
07 May 21	90.32000 +0.62	90.58	88.65	89.00	552,566
06 May 21	89.70000 +0.56	89.82	88.38	89.21	494,536
05 May 21	89.14000 -0.02	89.41	87.55	89.41	414,900
04 May 21	89.16000 +1.61	89.21	87.19	87.19	679,026
03 May 21	87.55000 -0.06	88.43	86.99	88.24	552,998
30 Apr 21	87.61000 -1.19	88.67	86.92	88.67	940,561
29 Apr 21	88.80000 +1.12	89.01	87.71	88.45	774,887
28 Apr 21	87.68000 -1.26	89.95	87.67	88.90	945,787
27 Apr 21	88.94000 +1.24	88.98	87.71	87.87	652,416
26 Apr 21	87.70000 +0.70	88.53	87.17	87.17	782,862
23 Apr 21	87.00000 +1.80	87.32	84.31	85.20	1,324,961
22 Apr 21	85.20000 +2.70	87.52	85.15	86.85	1,322,193
21 Apr 21	82.50000 +1.25	82.86	80.94	81.20	806,502
20 Apr 21	81.25000 -0.23	83.82	80.94	82.21	777,451
19 Apr 21	81.48000 -1.82	83.03	81.25	82.83	1,150,855
16 Apr 21	83.30000 +1.07	83.52	82.29	82.92	660,442
15 Apr 21	82.23000 -0.66	83.54	81.45	83.13	620,789
14 Apr 21	82.89000 +0.32	83.87	82.55	82.55	994,929
13 Apr 21	82.57000 +0.72	82.70	81.20	81.68	1,067,078
12 Apr 21	81.85000 +0.50	81.97	81.00	81.02	641,903
09 Apr 21	81.35000 +1.11	81.57	80.48	80.67	980,227
08 Apr 21	80.24000 +0.66	80.54	79.10	79.72	673,518
07 Apr 21	79.58000 +0.23	79.75	78.83	79.38	816,633
06 Apr 21	79.35000 +1.16	80.63	77.62	77.96	1,279,636
05 Apr 21	78.19000 +0.53	79.11	77.63	78.25	814,093
01 Apr 21	77.66000 -0.41	78.63	77.19	78.25	1,923,950
31 Mar 21	78.07000 +0.51	78.83	77.40	77.50	977,858
30 Mar 21	77.56000 +1.18	77.84	76.39	76.62	667,713
29 Mar 21	76.38000 -0.76	78.39	75.86	76.82	785,984
26 Mar 21	77.14000 +1.96	77.23	75.39	76.21	832,811
25 Mar 21	75.18000 +1.49	75.61	73.20	73.36	864,657
24 Mar 21	73.69000 +0.25	75.67	73.63	74.22	837,448
23 Mar 21	73.44000 -2.06	75.12	73.17	74.81	814,161
22 Mar 21	75.50000 -1.21	77.16	74.42	76.87	907,133
19 Mar 21	76.71000 -0.78	77.48	75.23	76.88	4,960,534
18 Mar 21	77.49000 +1.82	79.17	75.39	75.81	1,143,007
17 Mar 21	75.67000 -0.01	76.64	75.13	75.98	1,062,947
16 Mar 21	75.68000 -1.88	77.94	75.22	77.57	889,174
15 Mar 21	77.56000 -0.87	78.00	76.54	77.89	1,092,450
12 Mar 21	78.43000 +1.09	78.50	76.45	77.74	646,858
11 Mar 21	77.34000 +0.83	78.15	76.10	76.96	589,000
10 Mar 21	76.51000 -0.29	77.21	75.97	76.73	1,037,708
09 Mar 21	76.80000 -0.41	78.21	76.65	77.63	1,242,954
08 Mar 21	77.21000 +0.29	78.23	76.38	77.74	1,142,188
05 Mar 21	76.92000 +1.12	77.25	75.36	76.76	1,287,779
04 Mar 21	75.80000 -1.11	77.38	74.71	76.98	1,338,013
03 Mar 21	76.91000 -0.70	78.57	76.91	77.94	1,258,617
02 Mar 21	77.61000 -1.43	79.85	77.53	79.04	1,228,480
01 Mar 21	79.04000 +1.25	79.37	77.88	78.13	1,172,247
26 Feb 21	77.79000 -1.60	79.81	77.29	79.37	1,985,742
25 Feb 21	79.39000 -2.76	82.74	79.13	82.60	1,718,358
24 Feb 21	82.15000 -0.64	82.92	81.05	82.24	1,505,527
23 Feb 21	82.79000 +1.74	83.50	79.80	80.68	1,382,628
22 Feb 21	81.05000 +2.62	81.55	77.80	78.20	1,031,003
19 Feb 21	78.43000 +1.54	78.89	77.18	77.18	916,126
18 Feb 21	76.89000 +0.39	77.42	75.43	75.91	864,977
17 Feb 21	76.50000 +1.74	77.12	74.02	74.42	1,160,130
16 Feb 21	74.76000 +0.98	74.83	73.14	73.95	1,229,330
12 Feb 21	73.78000 +0.72	74.10	73.05	73.16	790,861
11 Feb 21	73.06000 +0.05	73.93	72.21	73.05	823,606
10 Feb 21	73.01000 +0.82	73.37	71.58	72.81	1,026,415
09 Feb 21	72.19000 +0.09	72.40	71.03	71.90	616,557
08 Feb 21	72.10000 +1.28	72.22	70.75	71.14	595,516
05 Feb 21	70.82000 +0.45	71.61	70.08	70.77	696,784
04 Feb 21	70.37000 +0.07	71.36	69.96	70.09	992,679
03 Feb 21	70.30000 +2.80	70.56	67.75	68.23	1,264,098
02 Feb 21	67.50000 -1.20	69.00	66.52	68.85	1,844,230
01 Feb 21	68.70000 +1.20	68.93	66.29	68.00	1,182,355
29 Jan 21	67.50000 +2.70	73.35	64.84	72.63	3,296,406
28 Jan 21	64.80000 -0.68	67.33	64.34	66.24	1,571,143
27 Jan 21	65.48000 -2.13	67.47	63.73	66.53	2,853,674
26 Jan 21	67.61000 -0.95	70.15	67.31	69.12	1,565,600
25 Jan 21	68.56000 +0.25	69.09	67.01	67.68	1,711,682
22 Jan 21	68.31000 +0.23	69.00	67.15	67.43	1,379,213
21 Jan 21	68.08000 +1.39	68.88	66.58	66.70	1,522,484
20 Jan 21	66.69000 +2.49	67.02	64.29	64.35	1,278,080
19 Jan 21	64.20000 +0.41	65.06	63.73	64.37	739,025
15 Jan 21	63.79000 -1.56	65.00	63.26	64.64	612,622
14 Jan 21	65.35000 +1.72	65.85	63.88	64.08	827,154
13 Jan 21	63.63000 -0.77	64.75	63.13	64.62	1,054,180
12 Jan 21	64.40000 +1.32	64.99	63.03	63.19	1,907,763
11 Jan 21	63.08000 -1.29	64.21	62.90	63.53	1,006,690
08 Jan 21	64.37000 -0.70	65.44	64.09	65.07	777,664
07 Jan 21	65.07000 +0.95	65.41	63.78	64.54	1,031,711
06 Jan 21	64.12000 +2.04	64.67	62.76	62.98	947,084
05 Jan 21	62.08000 +0.93	62.52	61.07	61.13	1,206,090
04 Jan 21	61.15000 -1.33	63.60	60.90	62.88	874,124
31 Dec 20	62.48000 +0.38	62.59	61.58	61.96	530,029
30 Dec 20	62.10000 -0.16	62.88	61.73	62.43	445,335
29 Dec 20	62.26000 -0.43	63.12	61.65	63.12	487,471
28 Dec 20	62.69000 +0.48	63.40	62.37	62.95	436,200
24 Dec 20	62.21000 -0.06	62.46	61.66	62.46	178,303
23 Dec 20	62.27000 +0.23	63.05	62.26	62.51	424,247
22 Dec 20	62.04000 +0.01	62.44	61.62	61.92	608,188
21 Dec 20	62.03000 -1.02	62.08	60.47	61.98	706,886
18 Dec 20	63.05000 +0.70	63.18	62.13	62.34	1,570,963
17 Dec 20	62.35000 -0.25	63.17	61.92	62.95	992,315
16 Dec 20	62.60000 -0.74	63.63	62.29	63.63	799,442
15 Dec 20	63.34000 +0.26	63.87	62.40	63.58	712,520
14 Dec 20	63.08000 -1.12	64.99	63.00	64.99	1,246,697
11 Dec 20	64.20000 +0.07	64.90	63.45	63.45	1,035,134
10 Dec 20	64.13000 -0.48	64.56	63.25	64.35	1,122,158
09 Dec 20	64.61000 -0.37	65.41	64.05	65.01	923,405
08 Dec 20	64.98000 +0.45	65.21	63.79	63.88	1,994,188
07 Dec 20	64.53000 -1.44	65.92	63.94	65.79	2,753,812
04 Dec 20	65.97000 +1.28	66.16	64.33	64.66	1,056,996
03 Dec 20	64.69000 -0.10	65.88	64.55	65.08	950,351
02 Dec 20	64.79000 +0.01	65.60	64.05	64.28	1,273,899
01 Dec 20	64.78000 +0.60	65.77	64.25	65.35	1,095,440
30 Nov 20	64.18000 -1.33	65.51	63.83	65.25	1,871,768
27 Nov 20	65.51000 -0.32	66.21	65.28	65.84	478,406
25 Nov 20	65.83000 -0.69	66.52	64.53	66.30	988,940
24 Nov 20	66.52000 +1.11	67.23	65.05	65.40	1,045,376
23 Nov 20	65.41000 +4.42	66.02	63.28	63.68	1,663,849
20 Nov 20	60.99000 -1.33	62.03	60.57	61.99	1,093,013
19 Nov 20	62.32000 -3.05	64.50	60.54	62.20	2,158,892
18 Nov 20	65.37000 -0.16	66.78	65.29	65.57	862,585
17 Nov 20	65.53000 -0.65	66.07	64.81	65.41	1,158,732
16 Nov 20	66.18000 +2.99	66.32	64.12	64.91	1,227,508
13 Nov 20	63.19000 +1.70	63.25	61.96	61.96	763,427
12 Nov 20	61.49000 -1.48	62.00	60.70	61.92	1,274,426
11 Nov 20	62.97000 -1.06	64.86	62.58	64.02	1,249,069
10 Nov 20	64.03000 +1.92	65.43	62.34	62.63	1,803,070
09 Nov 20	62.11000 +10.37	63.15	55.31	55.31	3,279,794
06 Nov 20	51.74000 -0.48	52.54	51.51	52.28	663,745
05 Nov 20	52.22000 +1.06	52.78	51.68	51.90	900,185
04 Nov 20	51.16000 -1.43	52.71	50.86	52.71	971,965
03 Nov 20	52.59000 +0.98	53.23	51.83	52.28	770,727
02 Nov 20	51.61000 +0.92	52.12	50.94	51.38	855,147
30 Oct 20	50.69000 +1.24	50.76	49.05	49.90	1,080,712
29 Oct 20	49.45000 +0.63	50.01	48.29	48.46	1,112,285
28 Oct 20	48.82000 -1.53	49.68	48.48	49.15	1,283,745
27 Oct 20	50.35000 -0.59	51.03	49.91	50.55	1,092,936
26 Oct 20	50.94000 -0.73	51.30	49.83	51.03	1,570,708
23 Oct 20	51.67000 -4.65	55.90	51.55	55.90	2,673,503
22 Oct 20	56.32000 +1.00	56.51	55.45	55.63	1,861,885
21 Oct 20	55.32000 -0.98	57.13	55.22	56.19	837,590
20 Oct 20	56.30000 +0.87	57.31	56.01	56.01	1,093,191
19 Oct 20	55.43000 -1.23	57.08	55.17	56.94	813,535
16 Oct 20	56.66000 -0.13	57.18	56.36	56.90	509,158
15 Oct 20	56.79000 -0.28	56.85	56.04	56.37	650,774
14 Oct 20	57.07000 -0.87	58.77	57.01	57.80	627,333
13 Oct 20	57.94000 -0.83	58.89	57.68	58.36	833,922
12 Oct 20	58.77000 +0.63	58.98	58.45	58.73	680,910
09 Oct 20	58.14000 +0.40	58.81	57.88	58.27	1,001,142
08 Oct 20	57.74000 +0.67	57.78	57.17	57.31	751,348
07 Oct 20	57.07000 +2.00	57.15	55.70	55.75	705,306
06 Oct 20	55.07000 -0.53	56.56	54.96	55.67	750,551
05 Oct 20	55.60000 +1.03	55.89	54.95	55.32	659,228
02 Oct 20	54.57000 +2.03	54.81	51.55	51.87	746,785
01 Oct 20	52.54000 -0.40	53.68	51.92	53.14	851,694
30 Sep 20	52.94000 +0.37	53.97	52.20	52.67	1,056,351
29 Sep 20	52.57000 -0.67	53.50	52.35	53.31	483,106
28 Sep 20	53.24000 +0.75	53.65	53.00	53.27	519,294
25 Sep 20	52.49000 +0.73	52.81	51.23	51.27	580,731
24 Sep 20	51.76000 +0.18	52.41	50.77	51.41	456,099
23 Sep 20	51.58000 -1.03	53.21	51.56	52.70	813,339
22 Sep 20	52.61000 +0.64	53.14	52.07	52.16	821,051
21 Sep 20	51.97000 -1.70	52.81	51.51	52.81	1,007,010
18 Sep 20	53.67000 -0.22	54.52	53.40	53.85	1,193,910
17 Sep 20	53.89000 -0.18	54.30	52.87	53.59	547,116
16 Sep 20	54.07000 +0.10	54.80	53.50	54.01	719,689
15 Sep 20	53.97000 +0.47	54.04	53.21	53.57	774,906
14 Sep 20	53.50000 +1.75	53.80	52.04	52.29	809,867
11 Sep 20	51.75000 +0.77	52.31	50.89	51.14	1,004,644
10 Sep 20	50.98000 -1.43	52.71	50.71	52.52	904,885
09 Sep 20	52.41000 +0.56	52.86	51.92	52.04	643,024
08 Sep 20	51.85000 -1.35	52.99	51.46	52.67	834,601
04 Sep 20	53.20000 -0.02	54.30	53.06	53.88	805,904
03 Sep 20	53.22000 -1.71	55.32	52.78	54.99	801,977
02 Sep 20	54.93000 +1.49	55.07	53.34	53.59	877,871
01 Sep 20	53.44000 +0.24	53.45	52.55	53.02	702,713
31 Aug 20	53.20000 -0.79	54.05	52.99	54.05	917,776
28 Aug 20	53.99000 +0.00	54.28	53.77	54.26	674,976
27 Aug 20	53.99000 +0.02	55.08	53.87	54.28	639,150
26 Aug 20	53.97000 -0.78	54.83	53.77	54.37	720,142
25 Aug 20	54.75000 -1.44	56.63	54.60	56.41	1,038,345
24 Aug 20	56.19000 +0.84	56.24	54.90	55.18	523,064
21 Aug 20	55.35000 -0.76	56.12	55.17	56.12	559,563
20 Aug 20	56.11000 -0.60	56.64	56.01	56.09	425,114
19 Aug 20	56.71000 -0.12	57.38	56.43	56.89	525,332
18 Aug 20	56.83000 -0.04	57.45	56.40	56.78	1,248,649
17 Aug 20	56.87000 +0.24	57.01	55.96	56.39	865,220
14 Aug 20	56.63000 +0.24	57.03	55.77	55.93	565,347
13 Aug 20	56.39000 -0.13	56.97	55.52	56.05	779,244
12 Aug 20	56.52000 +0.50	56.67	55.91	56.60	789,029
11 Aug 20	56.02000 +0.92	57.00	55.70	55.70	1,039,517
10 Aug 20	55.10000 +1.52	55.12	53.60	53.61	576,954
07 Aug 20	53.58000 +0.78	53.71	52.27	52.66	841,110
06 Aug 20	52.80000 -0.41	53.68	52.74	53.02	913,675
05 Aug 20	53.21000 +1.40	53.45	52.13	52.23	987,550
04 Aug 20	51.81000 +0.81	51.99	50.89	50.98	1,119,831
03 Aug 20	51.00000 +0.13	51.84	50.42	51.02	805,763
31 Jul 20	50.87000 -0.06	50.95	49.72	50.71	1,166,093
30 Jul 20	50.93000 -1.02	51.63	50.42	51.44	1,084,896
29 Jul 20	51.95000 +0.81	52.20	50.92	51.33	922,371
28 Jul 20	51.14000 -1.18	52.52	51.07	52.00	1,202,263
27 Jul 20	52.32000 -0.41	52.82	51.97	52.66	1,045,842
24 Jul 20	52.73000 -1.12	55.60	52.51	54.03	1,278,822
23 Jul 20	53.85000 +0.30	54.59	53.13	53.13	1,015,570
22 Jul 20	53.55000 -0.05	53.97	53.09	53.52	596,690
21 Jul 20	53.60000 +0.52	54.05	53.18	53.27	775,359
20 Jul 20	53.08000 -1.08	54.21	52.83	53.83	865,447
17 Jul 20	54.16000 -0.51	54.77	53.92	54.77	628,420
16 Jul 20	54.67000 +0.57	55.32	53.98	54.31	722,377
15 Jul 20	54.10000 +2.11	54.45	52.75	53.00	1,070,351
14 Jul 20	51.99000 +0.44	52.04	50.64	51.36	776,428
13 Jul 20	51.55000 +0.87	52.50	50.64	50.93	1,102,623
10 Jul 20	50.68000 +1.41	50.74	49.24	49.76	1,476,732
09 Jul 20	49.27000 -1.26	50.44	49.04	50.33	624,094
08 Jul 20	50.53000 -0.06	50.93	49.89	50.68	774,811
07 Jul 20	50.59000 -1.82	51.96	50.55	51.96	795,063
06 Jul 20	52.41000 +0.69	53.11	51.87	52.50	678,732
02 Jul 20	51.72000 +0.23	53.19	51.64	52.22	815,037
01 Jul 20	51.49000 -1.34	53.22	51.35	53.22	1,282,206
30 Jun 20	52.83000 +1.00	53.04	51.57	51.57	1,193,859
29 Jun 20	51.83000 +1.23	51.85	50.65	51.11	1,099,905
26 Jun 20	50.60000 +0.26	50.72	49.50	49.85	3,782,916
25 Jun 20	50.34000 +0.87	50.52	48.46	48.94	1,378,337
24 Jun 20	49.47000 -2.45	51.58	49.40	51.32	2,560,733
23 Jun 20	51.92000 +0.67	52.42	51.52	52.01	1,383,813
22 Jun 20	51.25000 +0.15	51.51	49.98	50.67	1,318,815
19 Jun 20	51.10000 -0.58	52.51	50.19	52.51	2,723,099
18 Jun 20	51.68000 -0.84	52.90	51.40	51.97	878,066
17 Jun 20	52.52000 +0.15	53.54	52.02	52.42	1,207,944
16 Jun 20	52.37000 +0.77	53.50	51.68	53.48	1,421,269
15 Jun 20	51.60000 +0.31	51.96	49.25	49.41	1,322,193
12 Jun 20	51.29000 +0.18	53.55	50.27	53.20	1,216,907
11 Jun 20	51.11000 -4.35	53.53	51.07	53.18	1,330,043
10 Jun 20	55.46000 -2.35	57.71	55.36	57.71	1,098,513
09 Jun 20	57.81000 -2.11	58.79	57.27	58.79	1,261,382
08 Jun 20	59.92000 +2.03	60.14	58.39	58.39	1,730,833
05 Jun 20	57.89000 +2.03	60.06	57.62	57.98	2,519,434
04 Jun 20	55.86000 +0.76	56.61	54.59	54.66	1,779,074
03 Jun 20	55.10000 +1.92	55.30	53.95	54.23	1,677,272
02 Jun 20	53.18000 +1.35	53.34	52.06	52.32	985,896
01 Jun 20	51.83000 +1.09	52.32	50.85	50.89	1,027,999
29 May 20	50.74000 -0.69	51.24	49.71	50.89	1,624,782
28 May 20	51.43000 -0.35	52.45	51.11	52.37	993,163
27 May 20	51.78000 +1.21	52.43	51.11	51.75	1,113,547
26 May 20	50.57000 +3.16	51.55	48.85	48.85	1,839,074
22 May 20	47.41000 -1.09	48.31	47.32	48.11	999,925
21 May 20	48.50000 -0.49	49.91	48.42	49.43	764,160
20 May 20	48.99000 +0.82	50.28	48.66	48.66	910,681
19 May 20	48.17000 -0.40	49.08	47.72	47.72	965,554
18 May 20	48.57000 +3.43	48.90	46.81	46.90	1,193,083
15 May 20	45.14000 +0.53	45.55	44.18	44.18	1,485,230
14 May 20	44.61000 +1.06	44.62	41.82	42.85	1,282,803
13 May 20	43.55000 -1.31	44.53	43.22	44.53	1,272,390
12 May 20	44.86000 -1.57	46.86	44.81	46.37	1,144,842
11 May 20	46.43000 -0.95	46.98	46.22	46.86	1,143,642
08 May 20	47.38000 +2.22	47.54	45.54	45.54	1,280,405
07 May 20	45.16000 +1.27	45.68	44.65	44.65	1,148,810
06 May 20	43.89000 -0.47	44.76	43.70	44.62	964,803
05 May 20	44.36000 +0.15	45.52	44.22	44.83	1,152,973
04 May 20	44.21000 -0.17	44.54	43.37	44.00	1,463,145
01 May 20	44.38000 -2.89	46.52	43.97	46.40	1,458,007
30 Apr 20	47.27000 -1.02	47.67	46.68	46.84	1,587,062
29 Apr 20	48.29000 +1.99	48.68	47.20	47.51	2,042,924
28 Apr 20	46.30000 +0.79	47.44	45.70	46.44	1,430,701
27 Apr 20	45.51000 +1.45	45.86	44.29	44.32	1,416,733
24 Apr 20	44.06000 +0.28	47.16	42.64	45.00	3,303,984
23 Apr 20	43.78000 +2.43	44.20	42.01	42.36	2,035,922
22 Apr 20	41.35000 +0.05	42.38	40.97	42.19	2,418,480
21 Apr 20	41.30000 +0.11	41.62	39.27	39.39	1,758,029
20 Apr 20	41.19000 -2.05	42.63	41.11	41.37	1,815,465
17 Apr 20	43.24000 +2.84	43.40	41.51	41.85	1,555,523
16 Apr 20	40.40000 -0.78	41.30	38.95	41.30	1,671,969
15 Apr 20	41.18000 -0.56	41.91	39.53	40.49	1,832,294
14 Apr 20	41.74000 +0.81	42.33	40.88	41.47	2,021,406
13 Apr 20	40.93000 -2.35	43.20	40.25	42.79	1,870,317
09 Apr 20	43.28000 +1.88	43.96	41.88	42.37	1,653,616
08 Apr 20	41.40000 +1.23	41.73	39.70	41.03	1,528,813
07 Apr 20	40.17000 +2.02	41.21	39.18	39.91	3,356,364
06 Apr 20	38.15000 +0.18	38.93	35.23	38.22	4,580,928
03 Apr 20	37.97000 +0.14	38.58	37.27	38.03	1,809,199
02 Apr 20	37.83000 -0.34	39.27	37.06	37.68	1,726,745
01 Apr 20	38.17000 +0.42	38.29	35.38	36.18	2,007,686
31 Mar 20	37.75000 -2.56	40.47	37.05	39.77	1,871,832
30 Mar 20	40.31000 +1.30	41.96	39.01	39.19	1,952,797
27 Mar 20	39.01000 -4.45	42.38	38.84	41.59	1,697,328
26 Mar 20	43.46000 +3.59	43.75	38.84	40.43	2,098,133
25 Mar 20	39.87000 +0.69	42.47	37.11	39.24	1,974,344
24 Mar 20	39.18000 +5.01	39.48	35.42	35.77	2,136,943
23 Mar 20	34.17000 -0.83	35.64	32.38	34.60	1,917,733
20 Mar 20	35.00000 -3.20	38.85	34.38	38.85	1,565,936
19 Mar 20	38.20000 -1.18	40.86	36.72	38.55	1,235,762
18 Mar 20	39.38000 -2.07	39.95	35.93	38.77	1,482,178
17 Mar 20	41.45000 -1.99	44.69	40.04	44.27	1,649,173
16 Mar 20	43.44000 -3.79	45.11	41.54	41.84	1,457,878
13 Mar 20	47.23000 +3.67	47.28	44.21	45.95	1,719,443
12 Mar 20	43.56000 -2.95	46.02	42.87	43.76	1,798,783
11 Mar 20	46.51000 -1.59	47.11	45.91	46.59	1,937,830
10 Mar 20	48.10000 +3.43	48.13	43.83	46.28	1,695,933
09 Mar 20	44.67000 -4.39	47.63	44.10	45.84	2,005,505
06 Mar 20	49.06000 +1.37	49.14	46.11	46.27	2,087,176
05 Mar 20	47.69000 -2.49	49.53	47.40	48.58	1,286,542
04 Mar 20	50.18000 +1.74	50.33	48.13	49.28	1,544,731
03 Mar 20	48.44000 -2.63	51.81	48.12	50.92	1,560,747
02 Mar 20	51.07000 +0.66	51.07	49.06	50.71	1,438,827
28 Feb 20	50.41000 -0.35	50.50	48.74	48.89	2,499,483
27 Feb 20	50.76000 -1.50	52.53	50.25	51.17	1,309,716
26 Feb 20	52.26000 -1.20	54.31	52.25	53.89	1,274,039
25 Feb 20	53.46000 -3.21	56.89	53.38	56.52	1,059,987
24 Feb 20	56.67000 -2.54	57.30	56.32	57.11	1,311,200
21 Feb 20	59.21000 -0.05	59.61	58.44	58.84	980,337
20 Feb 20	59.26000 -0.24	59.90	58.93	59.18	699,362
19 Feb 20	59.50000 +0.12	59.83	59.00	59.43	728,927
18 Feb 20	59.38000 -0.82	59.93	58.97	59.91	642,562
14 Feb 20	60.20000 -0.20	60.81	60.04	60.32	431,658
13 Feb 20	60.40000 -0.72	61.17	60.29	61.17	531,518
12 Feb 20	61.12000 +1.10	61.33	60.18	60.18	561,775
11 Feb 20	60.02000 +0.64	60.42	59.78	59.78	413,912
10 Feb 20	59.38000 +0.15	59.45	58.76	59.02	606,627
07 Feb 20	59.23000 -0.84	59.81	59.09	59.58	559,445
06 Feb 20	60.07000 -1.06	61.35	60.04	61.28	898,213
05 Feb 20	61.13000 +1.75	61.35	60.11	60.15	1,030,167
04 Feb 20	59.38000 +1.16	59.51	58.71	59.22	1,006,102
03 Feb 20	58.22000 +0.05	59.19	58.15	58.38	1,172,318
31 Jan 20	58.17000 -2.46	62.43	57.95	60.87	1,891,020
30 Jan 20	60.63000 -0.42	60.76	59.79	60.69	1,384,428
29 Jan 20	61.05000 +0.00	61.66	61.05	61.35	779,121
28 Jan 20	61.05000 -0.13	61.49	60.65	61.49	1,043,984
27 Jan 20	61.18000 -0.77	61.45	60.51	60.83	984,308
24 Jan 20	61.95000 -0.59	62.54	61.41	62.52	616,707
23 Jan 20	62.54000 +0.22	62.75	61.33	61.98	783,688
22 Jan 20	62.32000 -0.26	62.98	62.08	62.85	627,462
21 Jan 20	62.58000 -0.76	63.18	62.38	63.00	885,688
17 Jan 20	63.34000 -0.14	63.84	63.06	63.75	874,597
16 Jan 20	63.48000 +0.46	63.77	63.21	63.27	1,676,781
15 Jan 20	63.02000 +0.41	63.25	62.31	62.44	773,570
14 Jan 20	62.61000 +0.13	62.95	62.32	62.32	1,108,508
13 Jan 20	62.48000 -0.60	63.26	62.33	63.18	1,121,575
10 Jan 20	63.08000 -0.48	63.74	62.85	63.50	698,068
09 Jan 20	63.56000 +0.64	63.70	62.96	63.27	917,858
08 Jan 20	62.92000 +0.07	63.46	62.77	62.88	1,025,188
07 Jan 20	62.85000 +0.04	63.18	62.48	63.01	1,239,667
06 Jan 20	62.81000 -0.50	63.09	62.51	62.77	990,824
03 Jan 20	63.31000 -0.44	63.36	62.55	62.60	1,667,671
02 Jan 20	63.75000 +0.60	63.75	62.81	63.45	864,847
31 Dec 19	63.15000 +0.27	63.43	62.59	62.59	713,060
30 Dec 19	62.88000 +0.44	63.05	62.15	62.33	684,488
27 Dec 19	62.44000 -0.07	62.86	62.33	62.82	977,787
26 Dec 19	62.51000 +0.31	62.62	62.22	62.50	568,943
24 Dec 19	62.20000 +0.06	62.36	62.05	62.26	182,452
23 Dec 19	62.14000 +0.06	62.36	61.83	62.32	544,813
20 Dec 19	62.08000 +0.13	62.49	61.86	62.36	1,356,765
19 Dec 19	61.95000 +0.45	62.04	61.16	61.59	744,917
18 Dec 19	61.50000 -0.52	62.14	61.40	61.93	1,526,568
17 Dec 19	62.02000 +0.14	62.30	61.69	61.81	897,408
16 Dec 19	61.88000 +0.24	63.00	61.78	62.21	2,144,120
13 Dec 19	61.64000 -0.35	62.43	61.27	61.71	1,368,672
12 Dec 19	61.99000 +1.10	62.07	60.53	60.76	911,308
11 Dec 19	60.89000 +0.98	60.96	59.76	59.88	996,037
10 Dec 19	59.91000 -0.12	60.52	59.78	59.90	1,456,391
09 Dec 19	60.03000 +0.56	60.11	59.18	59.28	1,389,634
06 Dec 19	59.47000 +1.08	59.66	58.62	59.02	1,029,569
05 Dec 19	58.39000 +0.75	58.52	58.02	58.02	1,207,879
04 Dec 19	57.64000 +0.28	58.69	57.53	57.68	1,191,377
03 Dec 19	57.36000 -0.56	57.55	56.79	57.21	1,383,586
02 Dec 19	57.92000 -0.28	58.69	57.65	58.31	719,422
29 Nov 19	58.20000 -0.40	58.64	58.10	58.60	232,959
27 Nov 19	58.60000 -0.11	58.87	58.32	58.83	771,303
26 Nov 19	58.71000 +0.76	58.73	58.00	58.12	865,927
25 Nov 19	57.95000 +0.15	58.27	57.77	57.94	675,147
22 Nov 19	57.80000 -0.19	58.03	57.32	57.35	752,517
21 Nov 19	57.99000 -0.43	58.68	57.60	58.40	680,996
20 Nov 19	58.42000 -0.41	58.95	57.95	58.62	871,051
19 Nov 19	58.83000 +0.43	59.10	58.47	58.73	797,195
18 Nov 19	58.40000 +0.21	58.43	57.21	57.77	683,820
15 Nov 19	58.19000 +0.39	58.45	57.90	58.15	922,093
14 Nov 19	57.80000 +0.38	57.91	57.38	57.38	1,121,450
13 Nov 19	57.42000 -0.10	57.58	57.04	57.18	659,032
12 Nov 19	57.52000 -0.50	58.15	57.33	58.15	1,015,009
11 Nov 19	58.02000 +0.08	58.14	57.26	57.37	704,832
08 Nov 19	57.94000 -0.16	58.35	57.77	58.00	799,994
07 Nov 19	58.10000 -0.13	58.99	57.75	58.64	880,837
06 Nov 19	58.23000 -0.01	58.28	57.63	58.06	973,988
05 Nov 19	58.24000 -0.05	58.75	58.08	58.62	1,080,502
04 Nov 19	58.29000 -0.42	59.00	58.01	58.64	1,316,513
01 Nov 19	58.71000 +1.44	58.87	57.27	57.83	975,885
31 Oct 19	57.27000 -0.85	58.19	56.86	57.90	739,160
30 Oct 19	58.12000 -0.64	58.65	57.50	58.62	630,330
29 Oct 19	58.76000 -0.43	59.65	58.30	58.96	868,206
28 Oct 19	59.19000 +1.27	59.49	58.55	58.55	635,613
25 Oct 19	57.92000 -0.16	58.09	57.23	57.84	905,653
24 Oct 19	58.08000 +2.19	59.13	57.06	57.27	1,509,708
23 Oct 19	55.89000 -0.06	56.08	55.39	56.00	1,286,041
22 Oct 19	55.95000 +0.01	56.29	55.31	56.04	1,224,573
21 Oct 19	55.94000 +0.85	56.37	55.46	55.74	940,474
18 Oct 19	55.09000 +0.63	55.68	53.93	54.23	1,148,521
17 Oct 19	54.46000 -0.11	55.35	54.38	54.78	673,780
16 Oct 19	54.57000 -0.88	55.50	54.42	55.08	1,445,533
15 Oct 19	55.45000 +1.04	55.79	54.70	54.71	1,144,783
14 Oct 19	54.41000 +0.05	54.64	53.90	53.90	922,568
11 Oct 19	54.36000 +1.32	54.90	54.18	54.24	1,219,013
10 Oct 19	53.04000 +0.69	53.17	52.19	52.19	623,041
09 Oct 19	52.35000 -0.39	53.57	52.31	53.30	1,138,548
08 Oct 19	52.74000 -1.27	53.52	52.73	53.40	1,536,978
07 Oct 19	54.01000 -0.08	54.29	53.48	53.73	1,085,680
04 Oct 19	54.09000 +1.33	54.18	52.85	53.00	859,358
03 Oct 19	52.76000 -1.07	54.07	52.10	53.54	1,383,510
02 Oct 19	53.83000 -0.16	54.66	53.06	53.51	1,694,986
01 Oct 19	53.99000 -1.67	56.80	53.63	56.25	1,324,855
30 Sep 19	55.66000 +1.04	56.01	54.78	54.90	869,462
27 Sep 19	54.62000 -0.35	55.68	54.47	55.25	941,790
26 Sep 19	54.97000 -0.15	55.52	54.74	55.02	661,625
25 Sep 19	55.12000 +0.86	55.55	54.17	54.43	590,519
24 Sep 19	54.26000 -0.64	55.26	54.03	55.04	1,266,240
23 Sep 19	54.90000 -0.18	55.25	54.15	54.80	879,362
20 Sep 19	55.08000 +0.45	55.60	54.68	54.68	1,389,879
19 Sep 19	54.63000 -0.87	55.91	54.49	55.50	1,072,725
18 Sep 19	55.50000 -0.38	55.91	55.14	55.72	1,272,822
17 Sep 19	55.88000 -1.24	56.78	55.76	56.78	1,081,995
16 Sep 19	57.12000 +0.36	57.14	56.22	56.42	766,042
13 Sep 19	56.76000 +1.13	57.30	56.03	56.24	1,145,679
12 Sep 19	55.63000 -1.24	57.00	55.27	56.74	1,205,351
11 Sep 19	56.87000 +0.85	56.88	55.63	56.33	1,069,797
10 Sep 19	56.02000 +0.80	56.44	55.07	55.16	1,491,903
09 Sep 19	55.22000 +1.81	55.35	53.46	53.91	1,160,365
06 Sep 19	53.41000 -0.76	54.43	53.37	54.26	632,756
05 Sep 19	54.17000 +1.27	54.50	53.70	53.80	817,001
04 Sep 19	52.90000 +0.77	53.46	52.54	52.84	1,664,303
03 Sep 19	52.13000 -1.34	53.17	51.90	53.10	1,058,747
30 Aug 19	53.47000 +0.06	54.15	53.23	53.70	883,998
29 Aug 19	53.41000 +0.26	54.06	53.29	53.70	653,678
28 Aug 19	53.15000 +0.25	53.47	52.33	52.65	693,676
27 Aug 19	52.90000 -0.27	53.56	52.47	53.41	886,618
26 Aug 19	53.17000 +0.09	53.78	52.80	53.67	620,471
23 Aug 19	53.08000 -1.47	54.76	52.89	54.39	956,695
22 Aug 19	54.55000 -0.67	55.34	54.44	55.08	654,114
21 Aug 19	55.22000 +0.02	55.96	55.14	55.81	642,600
20 Aug 19	55.20000 -0.56	55.73	55.02	55.65	871,855
19 Aug 19	55.76000 +0.72	56.12	55.39	55.91	1,047,747
16 Aug 19	55.04000 +1.38	55.17	54.20	54.20	617,704
15 Aug 19	53.66000 -0.27	54.35	53.44	54.16	1,165,075
14 Aug 19	53.93000 -2.67	55.50	53.91	55.50	1,025,006
13 Aug 19	56.60000 +0.52	57.57	55.70	55.88	738,972
12 Aug 19	56.08000 -0.69	56.40	55.83	56.23	464,100
09 Aug 19	56.77000 -0.86	57.46	56.62	57.46	742,085
08 Aug 19	57.63000 +1.46	57.84	56.53	56.86	625,309
07 Aug 19	56.17000 +0.22	56.41	54.72	55.10	929,919
06 Aug 19	55.95000 -0.04	56.68	55.50	56.58	1,511,767
05 Aug 19	55.99000 -1.84	56.67	55.55	56.55	2,045,449
02 Aug 19	57.83000 -1.24	58.94	57.68	58.94	1,283,621
01 Aug 19	59.07000 -1.34	61.08	58.93	60.43	1,298,990
31 Jul 19	60.41000 -0.82	61.45	59.92	61.15	981,935
30 Jul 19	61.23000 +0.87	61.26	59.58	60.07	920,561
29 Jul 19	60.36000 -0.75	60.97	60.04	60.73	1,019,007
26 Jul 19	61.11000 +0.35	61.35	60.75	61.03	1,406,965
25 Jul 19	60.76000 -1.95	62.74	60.65	62.49	2,449,863
24 Jul 19	62.71000 +3.91	63.97	60.89	61.19	3,488,213
23 Jul 19	58.80000 +1.43	58.94	57.65	57.71	2,069,718
22 Jul 19	57.37000 -0.27	58.27	57.33	57.82	1,066,151
19 Jul 19	57.64000 -0.52	59.10	57.62	58.46	1,469,021
18 Jul 19	58.16000 -0.10	58.47	57.94	58.17	1,288,432
17 Jul 19	58.26000 -0.81	58.97	58.24	58.77	1,231,575
16 Jul 19	59.07000 +0.30	59.46	58.82	58.99	2,391,345
15 Jul 19	58.77000 +0.18	58.77	58.09	58.63	1,208,389
12 Jul 19	58.59000 +1.31	59.11	57.48	57.50	1,163,200
11 Jul 19	57.28000 +0.00	57.46	56.84	57.46	1,396,652
10 Jul 19	57.28000 -0.16	57.62	57.05	57.42	1,791,946
09 Jul 19	57.44000 +0.09	57.49	56.64	56.98	2,100,870
08 Jul 19	57.35000 -0.56	57.95	57.15	57.67	1,786,377
05 Jul 19	57.91000 -0.09	58.33	57.50	58.06	1,289,320
03 Jul 19	58.00000 -0.12	58.65	57.64	58.33	1,889,229
02 Jul 19	58.12000 +1.09	58.90	57.36	57.82	5,649,864
01 Jul 19	57.03000 +0.02	58.09	56.94	57.78	1,028,346
28 Jun 19	57.01000 +0.53	57.37	56.40	56.74	1,515,449
27 Jun 19	56.48000 +0.62	56.70	56.08	56.08	996,491
26 Jun 19	55.86000 +0.39	56.24	55.59	55.59	1,187,499
25 Jun 19	55.47000 -0.21	56.13	55.23	55.74	1,205,698
24 Jun 19	55.68000 -0.53	56.43	55.64	56.21	798,321
21 Jun 19	56.21000 -1.11	57.24	56.05	57.18	2,209,760
20 Jun 19	57.32000 +0.51	57.50	56.74	57.38	1,194,253
19 Jun 19	56.81000 -0.17	57.24	56.69	57.10	1,036,927
18 Jun 19	56.98000 +1.41	57.08	55.77	55.91	1,296,810
17 Jun 19	55.57000 -0.68	56.48	55.42	56.21	812,762
14 Jun 19	56.25000 -0.46	56.62	55.46	56.62	1,322,320
13 Jun 19	56.71000 +1.23	56.75	55.23	55.50	1,239,069
12 Jun 19	55.48000 -0.47	55.64	54.73	55.57	859,139
11 Jun 19	55.95000 +1.01	56.23	55.52	55.81	1,219,607
10 Jun 19	54.94000 +1.10	55.66	54.24	54.24	1,516,440
07 Jun 19	53.84000 -0.37	54.49	53.61	54.40	1,503,135
06 Jun 19	54.21000 -0.91	55.22	53.66	55.07	1,325,018
05 Jun 19	55.12000 -0.28	56.00	54.93	55.97	1,357,779
04 Jun 19	55.40000 +0.81	55.44	54.49	54.79	2,171,249
03 Jun 19	54.59000 +0.93	54.65	53.46	53.62	1,496,922
31 May 19	53.66000 -1.43	54.53	53.48	54.39	1,697,350
30 May 19	55.09000 -0.42	56.11	54.90	55.63	1,668,004
29 May 19	55.51000 -0.18	55.78	55.02	55.60	1,374,843
28 May 19	55.69000 -0.62	56.53	55.40	56.33	1,532,207
24 May 19	56.31000 +0.11	57.18	56.02	56.60	748,227
23 May 19	56.20000 -0.35	56.56	55.17	55.58	1,348,066
22 May 19	56.55000 -0.46	57.05	56.35	56.79	957,582
21 May 19	57.01000 +1.17	57.25	56.37	56.43	864,637
20 May 19	55.84000 -0.16	56.30	55.21	55.68	971,548
17 May 19	56.00000 -0.18	56.48	55.52	55.64	874,529
16 May 19	56.18000 +0.16	56.64	56.03	56.30	844,393
15 May 19	56.02000 -0.06	56.26	55.37	55.44	814,621
14 May 19	56.08000 +0.43	56.50	55.76	55.87	2,044,746
13 May 19	55.65000 -2.05	56.86	55.46	56.29	1,530,687
10 May 19	57.70000 +0.25	57.82	56.40	57.31	1,646,996
09 May 19	57.45000 -1.10	58.12	57.14	58.03	1,589,101
08 May 19	58.55000 -0.86	59.40	58.50	59.40	1,320,675
07 May 19	59.41000 -1.48	60.39	58.87	60.14	1,229,356
06 May 19	60.89000 -0.68	61.06	60.12	60.40	729,926
03 May 19	61.57000 +0.25	61.85	60.43	61.64	1,224,868
02 May 19	61.32000 +0.43	61.49	60.53	60.74	1,084,235
01 May 19	60.89000 -1.20	62.48	60.88	62.21	934,071
30 Apr 19	62.09000 -0.20	62.41	61.77	62.40	1,905,371
29 Apr 19	62.29000 -0.16	62.59	61.93	62.23	1,468,548
26 Apr 19	62.45000 +0.35	62.79	61.80	62.37	1,122,848
25 Apr 19	62.10000 -0.90	62.94	61.90	62.27	1,738,495
24 Apr 19	63.00000 -5.79	63.85	61.70	62.10	4,130,342
23 Apr 19	68.79000 +1.40	69.08	67.51	67.96	2,143,043
22 Apr 19	67.39000 -0.76	68.00	67.20	67.80	981,801
18 Apr 19	68.15000 +0.95	68.27	66.93	67.25	1,413,484
17 Apr 19	67.20000 -0.02	68.12	67.00	67.66	1,180,926
16 Apr 19	67.22000 +0.23	67.77	67.17	67.40	808,091
15 Apr 19	66.99000 +0.03	67.38	66.57	67.16	701,385
12 Apr 19	66.96000 +0.47	67.50	66.09	66.89	959,901
11 Apr 19	66.49000 +0.89	66.51	65.84	65.91	1,014,046
10 Apr 19	65.60000 +0.00	65.71	65.13	65.59	905,629
09 Apr 19	65.60000 -1.54	66.72	65.46	66.65	1,002,069
08 Apr 19	67.14000 -0.31	67.41	66.87	67.36	598,470
05 Apr 19	67.45000 +0.13	67.97	67.00	67.69	688,730
04 Apr 19	67.32000 -0.32	67.99	67.02	67.86	621,444
03 Apr 19	67.64000 +1.43	67.75	66.68	66.84	1,146,254
02 Apr 19	66.21000 -0.36	66.81	65.79	66.68	1,019,245
01 Apr 19	66.57000 +1.41	66.72	65.55	65.85	1,180,612
29 Mar 19	65.16000 +0.71	65.49	64.74	64.95	982,818
28 Mar 19	64.45000 +1.22	64.65	63.34	63.34	1,002,990
27 Mar 19	63.23000 -0.27	63.84	62.32	63.31	857,612
26 Mar 19	63.50000 +0.35	63.92	63.03	63.81	850,849
25 Mar 19	63.15000 -0.58	63.56	62.15	63.32	1,018,743
22 Mar 19	63.73000 -2.64	66.25	63.71	66.20	1,122,876
21 Mar 19	66.37000 +1.17	66.68	64.66	64.91	912,869
20 Mar 19	65.20000 -1.49	66.90	65.19	66.63	784,667
19 Mar 19	66.69000 +0.07	67.32	66.54	66.85	962,561
18 Mar 19	66.62000 +0.69	66.67	65.94	65.94	1,184,103
15 Mar 19	65.93000 +0.59	65.96	65.41	65.41	2,606,972
14 Mar 19	65.34000 -0.28	65.66	65.08	65.55	960,943
13 Mar 19	65.62000 +0.46	65.95	65.22	65.56	1,078,240
12 Mar 19	65.16000 +0.15	65.48	64.49	65.29	1,338,256
11 Mar 19	65.01000 +0.33	65.05	64.14	64.66	953,442
08 Mar 19	64.68000 -0.76	64.99	63.73	64.89	1,185,717
07 Mar 19	65.44000 -0.34	65.84	65.01	65.84	1,175,195
06 Mar 19	65.78000 -1.31	67.50	65.53	67.17	1,354,926
05 Mar 19	67.09000 -0.50	68.15	67.06	67.75	1,237,879
04 Mar 19	67.59000 -0.61	68.54	66.96	68.54	908,751
01 Mar 19	68.20000 +0.01	69.01	67.89	68.59	1,086,303
28 Feb 19	68.19000 -0.08	69.00	67.85	68.24	952,549
27 Feb 19	68.27000 +0.69	68.33	67.08	67.62	681,944
26 Feb 19	67.58000 -0.24	68.25	67.52	67.73	903,289
25 Feb 19	67.82000 -0.44	68.76	67.69	68.51	750,519
22 Feb 19	68.26000 +0.87	68.28	67.09	67.43	778,439
21 Feb 19	67.39000 -0.34	67.94	66.73	67.94	695,468
20 Feb 19	67.73000 +0.28	67.89	67.06	67.45	1,003,329
19 Feb 19	67.45000 +0.47	67.90	66.59	66.89	1,375,525
15 Feb 19	66.98000 +0.70	67.40	66.68	66.99	678,096
14 Feb 19	66.28000 +0.00	66.54	65.32	65.51	965,446
13 Feb 19	66.28000 +0.79	66.63	65.84	65.99	986,428
12 Feb 19	65.49000 +0.75	65.87	64.90	65.00	792,399
11 Feb 19	64.74000 +1.34	64.80	63.68	63.94	931,193
08 Feb 19	63.40000 +0.34	63.46	62.34	62.48	713,753
07 Feb 19	63.06000 -0.60	63.79	62.67	62.90	1,074,300
06 Feb 19	63.66000 +0.05	64.07	63.40	63.50	742,988
05 Feb 19	63.61000 -0.62	64.42	63.22	64.40	1,207,294
04 Feb 19	64.23000 +0.73	64.33	62.82	63.63	1,308,402
01 Feb 19	63.50000 -0.93	64.58	63.08	64.40	1,924,183
31 Jan 19	64.43000 -0.76	65.31	63.92	65.31	1,708,904
30 Jan 19	65.19000 +4.47	67.90	62.84	65.14	3,046,512
29 Jan 19	60.72000 -0.06	61.11	60.26	60.97	1,419,950
28 Jan 19	60.78000 -0.21	60.83	59.87	60.49	1,036,271
25 Jan 19	60.99000 +0.65	61.43	60.82	60.85	841,816
24 Jan 19	60.34000 +0.94	60.37	59.08	59.34	1,095,053
23 Jan 19	59.40000 -0.36	60.60	58.68	59.98	843,604
22 Jan 19	59.76000 -1.11	60.55	59.17	60.50	950,887
18 Jan 19	60.87000 +0.69	61.12	60.08	60.56	1,104,193
17 Jan 19	60.18000 +1.39	60.37	58.33	58.54	1,232,487
16 Jan 19	58.79000 +0.18	59.32	58.18	58.61	932,944
15 Jan 19	58.61000 +0.31	58.85	58.05	58.41	652,079
14 Jan 19	58.30000 -0.08	58.91	57.66	57.87	697,710
11 Jan 19	58.38000 +0.19	58.91	57.29	57.80	894,757
10 Jan 19	58.19000 -0.14	58.49	57.36	57.96	976,548
09 Jan 19	58.33000 +0.99	58.77	57.20	57.74	1,262,435
08 Jan 19	57.34000 +1.44	57.38	55.91	56.74	1,303,519
07 Jan 19	55.90000 -0.19	56.40	55.16	55.91	1,113,675
04 Jan 19	56.09000 +3.19	56.50	53.92	53.92	1,576,102
03 Jan 19	52.90000 -3.64	55.60	52.79	55.55	1,622,122
02 Jan 19	56.54000 -0.66	56.98	55.73	56.32	1,127,152
31 Dec 18	57.20000 +0.80	57.45	56.24	56.66	679,280
28 Dec 18	56.40000 +0.26	57.20	56.00	56.48	809,709
27 Dec 18	56.14000 +0.16	56.15	53.98	54.91	1,232,825
26 Dec 18	55.98000 +3.12	56.04	52.88	53.14	989,311
24 Dec 18	52.86000 -1.18	54.40	52.83	53.72	718,867
21 Dec 18	54.04000 -1.73	56.57	54.00	56.14	2,000,636
20 Dec 18	55.77000 -0.59	56.81	55.01	56.16	1,146,619
19 Dec 18	56.36000 -0.58	58.66	55.99	57.13	1,393,555
18 Dec 18	56.94000 +0.79	57.54	56.43	56.65	969,980
17 Dec 18	56.15000 -1.61	58.01	55.82	57.55	1,636,992
14 Dec 18	57.76000 -0.63	58.74	56.72	57.75	1,311,558
13 Dec 18	58.39000 -1.29	59.99	58.33	59.71	842,535
12 Dec 18	59.68000 +0.33	60.85	59.65	60.21	989,245
11 Dec 18	59.35000 +0.35	60.46	59.13	59.88	921,389
10 Dec 18	59.00000 +0.74	59.20	57.90	58.47	713,339
07 Dec 18	58.26000 -0.98	59.91	58.07	59.20	1,117,242
06 Dec 18	59.24000 -0.76	59.43	58.09	58.84	1,443,065
04 Dec 18	60.00000 -2.87	63.19	59.82	62.89	1,249,134
03 Dec 18	62.87000 +1.04	63.21	61.66	62.83	1,435,199
30 Nov 18	61.83000 +0.01	62.76	61.60	61.71	1,087,403
29 Nov 18	61.82000 -0.67	62.44	61.26	62.08	1,076,392
28 Nov 18	62.49000 +2.42	62.56	60.41	60.41	946,999
27 Nov 18	60.07000 -0.27	60.62	59.71	60.18	1,133,283
26 Nov 18	60.34000 +1.54	60.45	59.50	59.62	1,303,304
23 Nov 18	58.80000 +0.12	59.57	58.15	58.15	403,429
21 Nov 18	58.68000 -0.20	59.87	58.64	59.11	1,072,787
20 Nov 18	58.88000 -1.64	59.93	58.49	59.67	1,680,377
19 Nov 18	60.52000 -2.47	61.69	59.43	61.12	2,535,892
16 Nov 18	62.99000 -0.62	63.65	62.51	62.97	899,078
15 Nov 18	63.61000 +1.40	63.94	61.52	61.81	1,596,459
14 Nov 18	62.21000 -0.85	63.95	61.61	63.62	1,314,536
13 Nov 18	63.06000 +0.30	64.34	62.54	62.88	1,237,112
12 Nov 18	62.76000 -0.08	63.21	62.19	62.87	698,925
09 Nov 18	62.84000 -2.15	64.81	61.77	64.68	1,654,662
08 Nov 18	64.99000 +0.55	65.34	64.17	64.37	1,702,897
07 Nov 18	64.44000 +1.34	64.49	63.27	63.68	958,783
06 Nov 18	63.10000 +1.18	63.14	61.79	61.91	1,356,244
05 Nov 18	61.92000 -0.37	62.16	60.42	61.99	1,382,453
02 Nov 18	62.29000 +0.34	63.05	61.47	62.80	1,288,087
01 Nov 18	61.95000 +1.42	62.07	60.30	60.83	1,123,221
31 Oct 18	60.53000 +0.91	61.11	60.12	60.54	2,120,364
30 Oct 18	59.62000 +0.78	60.21	58.52	58.97	1,486,136
29 Oct 18	58.84000 +0.31	60.31	57.88	59.50	1,801,868
26 Oct 18	58.53000 -1.19	59.37	57.65	58.52	2,271,652
25 Oct 18	59.72000 +2.34	60.40	58.05	58.26	2,628,861
24 Oct 18	57.38000 -6.62	64.52	57.32	64.52	4,435,000
23 Oct 18	64.00000 +0.62	64.31	61.50	62.56	2,966,052
22 Oct 18	63.38000 +1.66	64.43	61.90	62.08	2,253,560
19 Oct 18	61.72000 -1.21	62.77	61.50	61.50	2,552,404
18 Oct 18	62.93000 -1.62	64.87	62.74	64.36	1,834,494
17 Oct 18	64.55000 -0.97	65.53	64.31	65.40	1,116,722
16 Oct 18	65.52000 +2.03	65.58	63.54	64.17	1,413,883
15 Oct 18	63.49000 -0.39	63.97	62.86	63.59	1,879,527
12 Oct 18	63.88000 -0.52	65.59	63.16	65.48	1,725,234
11 Oct 18	64.40000 -1.53	66.91	64.16	65.50	1,697,538
10 Oct 18	65.93000 -2.15	68.02	65.89	68.02	1,359,659
09 Oct 18	68.08000 +0.11	68.36	67.41	67.78	1,208,686
08 Oct 18	67.97000 -0.23	68.13	66.78	67.90	1,535,119
05 Oct 18	68.20000 -0.36	69.32	67.93	68.82	1,212,969
04 Oct 18	68.56000 -0.16	68.99	68.04	68.53	980,519
03 Oct 18	68.72000 +0.38	69.19	68.39	68.69	1,678,144
02 Oct 18	68.34000 -1.06	69.97	68.17	69.69	1,088,451
01 Oct 18	69.40000 -0.98	71.28	69.18	70.89	1,504,549
28 Sep 18	70.38000 +0.75	70.84	69.50	69.58	1,505,267
27 Sep 18	69.63000 -1.44	71.43	69.57	71.37	1,222,933
26 Sep 18	71.07000 -0.51	71.81	71.00	71.52	1,216,412
25 Sep 18	71.58000 +0.28	71.89	71.21	71.58	1,074,920
24 Sep 18	71.30000 +0.52	71.62	70.17	70.57	1,057,634
21 Sep 18	70.78000 +0.48	71.61	70.48	70.48	1,561,732
20 Sep 18	70.30000 +0.31	70.41	69.67	70.41	1,263,166
19 Sep 18	69.99000 -2.08	71.54	69.74	71.49	1,444,990
18 Sep 18	72.07000 +0.81	73.28	71.85	72.02	1,666,424
17 Sep 18	71.26000 -0.44	71.82	70.85	71.82	1,217,384
14 Sep 18	71.70000 -0.84	72.57	71.62	72.09	1,299,877
13 Sep 18	72.54000 +0.20	72.84	72.29	72.58	941,637
12 Sep 18	72.34000 +0.07	72.38	71.23	72.11	1,111,328
11 Sep 18	72.27000 -0.13	72.40	71.58	72.23	1,708,862
10 Sep 18	72.40000 -0.01	73.08	70.92	72.41	1,979,883
07 Sep 18	72.41000 -2.92	75.36	72.22	75.08	1,796,996
06 Sep 18	75.33000 +1.25	75.82	74.06	74.34	1,830,178
05 Sep 18	74.08000 -4.70	76.88	73.95	75.33	2,516,500
04 Sep 18	78.78000 +0.60	79.11	77.59	78.05	954,923
31 Aug 18	78.18000 +0.34	78.46	77.53	78.05	1,023,378
30 Aug 18	77.84000 -0.96	78.59	77.79	78.45	578,090
29 Aug 18	78.80000 +0.94	78.88	77.81	77.95	957,917
28 Aug 18	77.86000 -0.38	78.35	77.82	78.35	726,591
27 Aug 18	78.24000 +0.68	78.77	77.72	77.76	816,734
24 Aug 18	77.56000 +0.32	77.78	76.84	77.47	818,364
23 Aug 18	77.24000 -0.26	77.45	76.99	77.34	1,049,944
22 Aug 18	77.50000 +0.02	78.00	77.13	77.26	741,247
21 Aug 18	77.48000 +0.45	78.05	77.17	77.25	1,100,323
20 Aug 18	77.03000 +0.07	77.22	76.65	77.01	1,054,593
17 Aug 18	76.96000 -1.13	78.14	76.86	78.06	1,415,759
16 Aug 18	78.09000 +0.33	78.87	77.94	78.14	981,233
15 Aug 18	77.76000 -0.11	77.94	77.02	77.57	852,235
14 Aug 18	77.87000 +0.77	77.92	76.92	77.06	1,252,272
13 Aug 18	77.10000 -2.22	79.57	76.97	79.32	2,035,663
10 Aug 18	79.32000 -0.16	79.57	78.09	78.75	1,041,071
09 Aug 18	79.48000 +0.12	79.91	79.24	79.62	842,437
08 Aug 18	79.36000 -0.28	79.86	79.11	79.82	744,451
07 Aug 18	79.64000 +0.80	79.85	78.50	79.25	1,038,091
06 Aug 18	78.84000 +1.61	78.87	76.89	77.20	1,001,586
03 Aug 18	77.23000 -0.44	77.80	76.21	77.77	1,314,923
02 Aug 18	77.67000 +1.23	77.78	75.76	75.87	1,412,252
01 Aug 18	76.44000 +0.68	77.19	75.66	76.41	1,432,530
31 Jul 18	75.76000 +0.58	76.19	75.33	75.73	1,037,859
30 Jul 18	75.18000 -0.25	76.13	75.08	75.43	949,671
27 Jul 18	75.43000 -0.52	76.00	74.66	76.00	1,476,785
26 Jul 18	75.95000 +1.44	76.59	74.56	74.82	1,795,542
25 Jul 18	74.51000 +5.54	74.67	71.11	72.26	3,396,305
24 Jul 18	68.97000 -0.08	70.05	68.72	69.56	1,738,493
23 Jul 18	69.05000 +0.60	69.22	68.21	68.40	883,896
20 Jul 18	68.45000 -0.05	68.90	65.70	67.83	952,565
19 Jul 18	68.50000 -0.01	68.69	68.03	68.51	700,769
18 Jul 18	68.51000 +0.83	69.13	66.81	67.75	1,701,696
17 Jul 18	67.68000 +0.60	67.95	66.95	66.95	1,241,576
16 Jul 18	67.08000 -0.42	67.89	67.03	67.50	584,970
13 Jul 18	67.50000 +0.48	67.66	66.97	67.02	992,063
12 Jul 18	67.02000 +0.50	67.25	66.21	66.96	809,215
11 Jul 18	66.52000 +0.18	66.86	65.99	66.10	700,604
10 Jul 18	66.34000 -0.81	67.27	65.93	67.24	917,114
09 Jul 18	67.15000 +1.27	67.15	66.22	66.22	742,915
06 Jul 18	65.88000 +0.24	66.05	65.37	65.65	798,702
05 Jul 18	65.64000 +0.42	65.69	65.04	65.68	1,001,137
03 Jul 18	65.22000 -0.23	65.93	65.06	65.75	461,153
02 Jul 18	65.45000 +0.35	65.49	64.30	64.55	1,100,118
29 Jun 18	65.10000 +0.32	65.83	64.85	65.15	1,361,004
28 Jun 18	64.78000 -1.00	65.60	63.99	65.51	1,912,630
27 Jun 18	65.78000 -2.11	67.94	65.78	67.89	1,233,739
26 Jun 18	67.89000 -0.52	68.47	67.80	68.36	1,179,993
25 Jun 18	68.41000 -1.43	69.43	68.02	69.43	1,421,377
22 Jun 18	69.84000 +0.31	69.96	69.41	69.85	1,301,966
21 Jun 18	69.53000 -0.33	69.85	69.19	69.84	917,453
20 Jun 18	69.86000 +0.61	69.91	69.32	69.50	1,025,287
19 Jun 18	69.25000 -0.55	69.50	68.18	69.13	1,346,506
18 Jun 18	69.80000 -0.14	69.99	69.37	69.46	1,451,746
15 Jun 18	69.94000 +0.01	70.05	69.22	69.56	1,386,015
14 Jun 18	69.93000 -0.14	70.35	69.60	70.25	1,117,868
13 Jun 18	70.07000 +0.67	70.27	69.09	69.61	1,090,089
12 Jun 18	69.40000 +0.57	69.41	68.67	69.03	580,559
11 Jun 18	68.83000 -0.08	69.37	68.81	68.91	779,460
08 Jun 18	68.91000 +0.86	69.44	67.94	67.94	1,069,674
07 Jun 18	68.05000 +0.52	68.10	67.28	67.54	1,476,451
06 Jun 18	67.53000 +1.46	67.53	66.23	66.32	1,493,921
05 Jun 18	66.07000 +1.24	66.12	64.83	65.00	947,105
04 Jun 18	64.83000 +0.70	64.97	64.09	64.26	937,984
01 Jun 18	64.13000 +0.45	64.46	63.96	64.22	844,162
31 May 18	63.68000 -0.32	64.21	63.63	63.97	1,159,385
30 May 18	64.00000 +0.78	64.25	63.40	63.70	1,015,349
29 May 18	63.22000 -0.40	63.43	62.76	63.21	926,469
25 May 18	63.62000 -0.13	64.00	63.52	63.57	940,095
24 May 18	63.75000 -0.14	63.88	63.23	63.56	1,185,677
23 May 18	63.89000 -0.54	64.00	63.13	63.98	1,215,385
22 May 18	64.43000 -0.62	65.36	64.37	65.24	755,251
21 May 18	65.05000 +0.68	65.10	64.46	64.70	1,102,500
18 May 18	64.37000 +0.64	64.78	63.72	63.94	1,191,540
17 May 18	63.73000 +0.38	63.88	63.26	63.27	1,193,689
16 May 18	63.35000 +0.59	63.70	62.82	62.88	1,275,671
15 May 18	62.76000 -0.09	62.92	62.47	62.47	488,995
14 May 18	62.85000 -0.30	63.50	62.66	63.50	561,833
11 May 18	63.15000 +0.09	63.50	62.82	63.04	985,200
10 May 18	63.06000 -0.05	63.37	62.80	63.31	748,189
09 May 18	63.11000 +0.35	63.30	62.33	63.30	1,012,980
08 May 18	62.76000 +0.85	62.90	61.88	61.90	1,314,409
07 May 18	61.91000 -0.14	62.19	61.14	62.19	659,631
04 May 18	62.05000 +0.64	62.22	60.57	61.12	739,412
03 May 18	61.41000 -0.29	61.83	60.59	61.49	1,452,268
02 May 18	61.70000 +0.93	61.93	60.69	60.70	1,914,317
01 May 18	60.77000 +0.02	60.84	59.88	60.76	1,645,696
30 Apr 18	60.75000 -0.42	61.62	60.75	61.18	1,122,250
27 Apr 18	61.17000 +0.46	61.26	60.13	60.71	1,033,455
26 Apr 18	60.71000 +0.23	61.08	59.71	60.68	1,816,069
25 Apr 18	60.48000 +3.03	61.40	59.72	60.68	3,897,416
24 Apr 18	57.45000 -0.91	58.76	56.91	58.70	2,008,040
23 Apr 18	58.36000 -0.20	59.11	57.97	58.89	1,085,428
20 Apr 18	58.56000 -1.99	60.83	58.14	60.60	1,723,202
19 Apr 18	60.55000 +0.10	60.57	60.17	60.41	969,168
18 Apr 18	60.45000 +0.75	60.56	59.76	60.04	854,217
17 Apr 18	59.70000 +0.43	59.84	59.29	59.71	647,207
16 Apr 18	59.27000 +0.71	59.60	58.81	59.18	863,844
13 Apr 18	58.56000 -0.36	59.24	58.32	59.22	605,193
12 Apr 18	58.92000 +0.66	59.22	58.43	58.56	585,574
11 Apr 18	58.26000 -1.03	58.97	58.20	58.78	722,840
10 Apr 18	59.29000 +1.32	59.50	58.24	58.77	1,040,264
09 Apr 18	57.97000 +0.82	58.99	57.59	57.95	1,422,883
06 Apr 18	57.15000 -2.08	58.81	56.81	58.61	987,895
05 Apr 18	59.23000 +0.68	59.36	58.34	59.00	749,549
04 Apr 18	58.55000 -0.37	58.64	57.45	58.12	1,594,469
03 Apr 18	58.92000 +1.44	59.17	58.27	58.85	1,400,707
02 Apr 18	57.48000 -0.41	57.98	56.46	57.88	1,636,543
29 Mar 18	57.89000 +1.06	58.45	57.25	57.28	1,063,003
28 Mar 18	56.83000 +0.42	57.30	56.10	56.58	1,402,039
27 Mar 18	56.41000 -0.47	57.60	56.03	57.14	1,129,273
26 Mar 18	56.88000 +1.12	56.93	55.69	56.51	2,046,886
23 Mar 18	55.76000 -2.30	58.06	55.66	58.04	1,401,980
22 Mar 18	58.06000 -1.60	59.55	58.01	59.17	1,170,751
21 Mar 18	59.66000 +0.03	60.27	59.64	59.67	568,046
20 Mar 18	59.63000 +0.21	60.05	59.50	59.50	752,191
19 Mar 18	59.42000 -0.02	59.77	58.89	59.44	694,553
16 Mar 18	59.44000 +0.72	59.80	58.61	58.76	2,059,500
15 Mar 18	58.72000 +0.27	59.16	58.39	58.50	781,507
14 Mar 18	58.45000 -0.68	59.58	58.17	59.43	998,781
13 Mar 18	59.13000 -0.21	59.74	58.94	59.44	916,272
12 Mar 18	59.34000 -1.17	60.46	59.05	60.46	1,022,812
09 Mar 18	60.51000 +0.85	60.54	59.49	60.27	1,226,554
08 Mar 18	59.66000 -0.21	60.17	58.98	60.04	1,042,217
07 Mar 18	59.87000 +0.32	59.92	58.81	58.85	977,100
06 Mar 18	59.55000 +0.91	59.60	58.59	58.91	745,911
05 Mar 18	58.64000 +0.66	58.74	57.10	57.58	1,374,147
02 Mar 18	57.98000 +1.23	58.10	55.91	56.17	1,521,905
01 Mar 18	56.75000 -0.32	57.57	56.07	56.91	1,778,286
28 Feb 18	57.07000 -0.36	58.11	57.07	57.81	1,110,381
27 Feb 18	57.43000 -0.25	58.21	57.42	57.84	800,918
26 Feb 18	57.68000 -0.17	57.97	57.17	57.97	1,154,971
23 Feb 18	57.85000 +0.52	58.00	57.17	57.54	885,096
22 Feb 18	57.33000 -0.24	58.30	57.28	57.65	1,823,880
21 Feb 18	57.57000 +1.25	58.31	56.56	56.56	2,139,786
20 Feb 18	56.32000 +0.12	56.91	55.60	55.78	1,260,895
16 Feb 18	56.20000 -0.18	57.15	55.98	56.21	768,045
15 Feb 18	56.38000 +0.26	56.61	55.82	56.50	1,475,846
14 Feb 18	56.12000 +1.48	56.39	54.10	54.10	1,213,140
13 Feb 18	54.64000 +1.04	54.87	53.37	53.37	1,422,963
12 Feb 18	53.60000 +0.38	54.14	53.02	53.58	1,168,094
09 Feb 18	53.22000 +0.96	53.68	51.35	53.25	1,530,034
08 Feb 18	52.26000 -3.96	56.33	52.22	56.33	1,775,615
07 Feb 18	56.22000 +0.21	56.75	55.42	55.73	1,820,942
06 Feb 18	56.01000 +1.60	56.39	52.98	53.19	1,778,109
05 Feb 18	54.41000 -1.83	56.66	54.40	55.90	1,763,754
02 Feb 18	56.24000 -2.29	58.48	55.72	58.00	1,982,930
01 Feb 18	58.53000 +0.65	59.09	57.69	57.87	1,139,470
31 Jan 18	57.88000 +0.48	60.59	57.79	58.40	2,763,686
30 Jan 18	57.40000 -0.21	57.61	56.80	57.07	1,328,675
29 Jan 18	57.61000 -0.93	58.46	57.49	58.35	1,064,771
26 Jan 18	58.54000 +1.20	58.57	57.37	57.96	905,464
25 Jan 18	57.34000 -0.09	57.69	57.01	57.42	752,021
24 Jan 18	57.43000 +0.37	57.66	56.85	57.36	604,745
23 Jan 18	57.06000 -0.39	57.39	56.60	57.19	586,168
22 Jan 18	57.45000 +0.43	57.50	56.45	56.82	955,154
19 Jan 18	57.02000 +1.10	57.05	56.17	56.17	771,778
18 Jan 18	55.92000 -1.20	56.89	55.41	56.73	1,427,041
17 Jan 18	57.12000 +1.42	57.26	56.04	56.18	1,236,109
16 Jan 18	55.70000 -0.66	57.15	55.40	56.80	826,992
12 Jan 18	56.36000 -0.23	56.90	56.14	56.74	746,602
11 Jan 18	56.59000 +0.80	56.61	55.92	55.92	539,381
10 Jan 18	55.79000 -0.84	56.68	55.69	56.50	539,887
09 Jan 18	56.63000 -0.14	57.12	56.58	56.73	599,663
08 Jan 18	56.77000 +0.46	56.83	55.91	56.46	665,544
05 Jan 18	56.31000 +0.33	56.36	55.83	55.98	774,262
04 Jan 18	55.98000 +0.17	56.48	55.94	55.96	723,917
03 Jan 18	55.81000 -0.10	56.18	55.54	56.00	706,659
02 Jan 18	55.91000 +0.37	55.92	55.38	55.81	669,759
29 Dec 17	55.54000 -0.49	56.35	55.52	56.22	525,715
28 Dec 17	56.03000 +0.60	56.75	55.30	55.91	593,002
27 Dec 17	55.43000 +0.12	55.59	55.09	55.31	380,122
26 Dec 17	55.31000 -0.37	55.97	55.01	55.68	369,611
22 Dec 17	55.68000 -0.19	56.00	55.27	56.00	383,134
21 Dec 17	55.87000 +0.00	56.06	55.55	55.84	560,206
20 Dec 17	55.87000 +0.47	56.24	55.44	55.80	542,493
19 Dec 17	55.40000 +0.03	55.69	55.13	55.43	760,512
18 Dec 17	55.37000 +0.11	55.92	55.19	55.68	835,599
15 Dec 17	55.26000 +1.04	55.54	54.27	54.44	1,408,912
14 Dec 17	54.22000 -0.13	54.71	54.04	54.52	874,971
13 Dec 17	54.35000 -0.01	55.02	54.04	54.35	730,348
12 Dec 17	54.36000 -0.20	55.09	54.05	54.50	678,660
11 Dec 17	54.56000 -0.12	54.77	54.00	54.67	775,376
08 Dec 17	54.68000 +1.15	54.70	53.24	53.99	978,647
07 Dec 17	53.53000 +0.45	53.62	53.13	53.27	1,293,341
06 Dec 17	53.08000 -0.21	53.76	52.83	53.11	1,290,201
05 Dec 17	53.29000 -3.37	55.97	53.17	55.95	2,226,091
04 Dec 17	56.66000 +0.58	57.67	56.59	56.66	1,137,032
01 Dec 17	56.08000 -0.96	57.04	55.09	57.04	874,397
30 Nov 17	57.04000 +0.22	57.53	56.70	56.84	1,573,253
29 Nov 17	56.82000 +0.91	57.13	55.83	55.91	672,874
28 Nov 17	55.91000 +1.00	55.98	54.96	55.09	951,391
27 Nov 17	54.91000 +0.22	55.49	54.59	54.70	648,119
24 Nov 17	54.69000 +0.10	54.77	54.44	54.74	388,903
22 Nov 17	54.59000 -0.52	54.97	54.44	54.89	695,775
21 Nov 17	55.11000 +0.21	55.12	54.50	54.99	1,077,512
20 Nov 17	54.90000 +0.00	55.04	54.54	54.90	1,121,772
17 Nov 17	54.90000 +0.00	55.22	54.24	54.82	1,202,489
16 Nov 17	54.90000 +1.47	55.16	53.46	53.78	1,334,469
15 Nov 17	53.43000 -0.08	53.93	52.90	53.38	970,900
14 Nov 17	53.51000 -0.02	53.71	52.96	53.18	730,819
13 Nov 17	53.53000 +0.63	53.70	52.59	52.75	869,056
10 Nov 17	52.90000 +0.35	52.97	52.23	52.56	461,792
09 Nov 17	52.55000 -0.19	53.09	52.32	52.58	834,885
08 Nov 17	52.74000 +0.31	52.91	52.15	52.35	670,260
07 Nov 17	52.43000 +0.18	52.48	51.54	52.30	947,474
06 Nov 17	52.25000 -0.09	52.61	51.53	52.01	942,443
03 Nov 17	52.34000 +0.49	52.43	51.63	51.69	924,062
02 Nov 17	51.85000 +0.30	51.99	50.99	51.57	584,644
01 Nov 17	51.55000 -0.22	52.08	51.04	51.98	852,900
31 Oct 17	51.77000 +0.77	52.15	50.97	50.97	716,015
30 Oct 17	51.00000 -1.84	52.64	50.90	52.55	1,352,381
27 Oct 17	52.84000 -0.42	53.50	52.17	53.14	1,166,609
26 Oct 17	53.26000 +1.66	53.48	51.76	51.84	1,132,333
25 Oct 17	51.60000 +0.74	53.49	51.24	51.98	2,363,198
24 Oct 17	50.86000 +0.02	51.49	50.49	50.91	1,746,277
23 Oct 17	50.84000 -0.81	51.69	50.79	51.59	994,002
20 Oct 17	51.65000 +0.73	51.87	50.74	51.08	1,338,618
19 Oct 17	50.92000 +0.85	51.01	49.53	49.80	855,877
18 Oct 17	50.07000 +1.09	50.42	49.52	49.57	1,058,706
17 Oct 17	48.98000 -0.07	49.36	48.73	49.09	360,087
16 Oct 17	49.05000 +0.04	49.16	48.66	49.01	612,247
13 Oct 17	49.01000 +0.11	49.38	48.87	49.01	1,090,924
12 Oct 17	48.90000 +0.16	49.15	48.21	48.56	1,202,746
11 Oct 17	48.74000 -2.63	50.14	48.52	49.50	1,557,193
10 Oct 17	51.37000 +0.11	51.44	51.08	51.40	516,980
09 Oct 17	51.26000 +0.12	51.32	50.76	51.11	621,278
06 Oct 17	51.14000 -0.03	51.38	50.76	51.21	568,891
05 Oct 17	51.17000 -0.29	51.61	50.88	51.45	698,499
04 Oct 17	51.46000 +0.08	51.61	50.97	51.31	1,162,293
03 Oct 17	51.38000 +0.22	51.76	51.01	51.16	1,293,991
02 Oct 17	51.16000 +0.82	51.50	50.00	50.26	1,386,567
29 Sep 17	50.34000 -0.07	50.72	50.04	50.41	995,286
28 Sep 17	50.41000 +0.91	50.58	49.42	49.42	1,225,633
27 Sep 17	49.50000 +0.40	50.00	48.70	49.13	2,158,458
26 Sep 17	49.10000 -0.01	49.37	48.35	49.15	881,610
25 Sep 17	49.11000 +0.51	49.14	48.56	48.75	634,881
22 Sep 17	48.60000 +0.64	48.67	47.79	47.98	769,605
21 Sep 17	47.96000 +0.03	48.04	47.72	47.95	581,150
20 Sep 17	47.93000 +0.48	47.99	47.44	47.48	699,456
19 Sep 17	47.45000 +0.53	47.68	46.76	47.00	794,970
18 Sep 17	46.92000 +0.45	46.94	46.39	46.53	581,923
15 Sep 17	46.47000 +0.28	46.52	44.72	46.03	1,079,802
14 Sep 17	46.19000 -0.16	46.31	45.91	46.27	605,446
13 Sep 17	46.35000 -0.10	46.43	46.09	46.31	540,624
12 Sep 17	46.45000 +0.59	46.48	45.90	45.97	555,177
11 Sep 17	45.86000 +0.37	46.55	45.61	45.89	634,185
08 Sep 17	45.49000 +0.64	45.73	44.53	44.73	696,311
07 Sep 17	44.85000 +0.46	44.86	44.39	44.48	735,083
06 Sep 17	44.39000 -0.23	44.92	44.38	44.78	967,251
05 Sep 17	44.62000 -0.66	45.17	44.41	45.17	696,911
01 Sep 17	45.28000 -0.02	45.69	44.91	45.40	783,588
31 Aug 17	45.30000 +1.05	45.33	44.35	44.44	1,020,884
30 Aug 17	44.25000 -0.20	44.55	44.14	44.41	659,768
29 Aug 17	44.45000 +0.35	44.57	43.80	43.83	765,465
28 Aug 17	44.10000 +0.06	44.23	43.88	44.10	1,033,099
25 Aug 17	44.04000 +0.32	44.33	43.81	43.99	535,890
24 Aug 17	43.72000 +0.02	43.89	43.53	43.89	582,066
23 Aug 17	43.70000 -0.37	44.00	43.45	43.69	727,152
22 Aug 17	44.07000 +0.51	44.44	43.62	43.66	663,373
21 Aug 17	43.56000 +0.23	43.69	43.13	43.35	617,421
18 Aug 17	43.33000 +0.09	43.73	42.92	43.08	785,971
17 Aug 17	43.24000 -0.60	43.99	43.23	43.71	722,062
16 Aug 17	43.84000 -0.04	44.24	43.76	44.07	763,477
15 Aug 17	43.88000 -0.10	44.38	43.75	44.14	612,082
14 Aug 17	43.98000 +0.57	44.28	43.51	43.82	567,241
11 Aug 17	43.41000 -0.01	43.84	43.28	43.29	493,233
10 Aug 17	43.42000 -0.51	43.99	43.34	43.81	1,172,047
09 Aug 17	43.93000 -0.31	44.29	43.73	44.02	1,239,684
08 Aug 17	44.24000 +0.37	44.77	43.76	43.89	1,421,956
07 Aug 17	43.87000 -0.35	44.46	43.82	44.14	895,090
04 Aug 17	44.22000 -0.27	44.82	43.94	44.64	1,139,476
03 Aug 17	44.49000 -0.02	44.92	44.24	44.43	1,277,012
02 Aug 17	44.51000 -0.61	45.45	44.08	45.10	1,264,101
01 Aug 17	45.12000 -0.13	45.61	44.85	45.28	1,402,356
31 Jul 17	45.25000 +0.43	45.40	44.68	45.01	1,068,234
28 Jul 17	44.82000 +1.00	45.17	43.73	43.80	1,165,542
27 Jul 17	43.82000 -0.42	44.36	43.51	44.22	1,701,270
26 Jul 17	44.24000 -3.56	47.35	44.19	46.77	2,489,086
25 Jul 17	47.80000 +0.63	47.83	47.00	47.58	1,410,547
24 Jul 17	47.17000 -1.25	48.65	46.83	48.48	1,515,029
21 Jul 17	48.42000 -0.24	48.95	48.32	48.57	541,995
20 Jul 17	48.66000 +0.21	48.81	48.25	48.44	560,292
19 Jul 17	48.45000 +0.12	48.67	48.19	48.39	551,867
18 Jul 17	48.33000 -0.27	48.85	47.88	48.40	865,321
17 Jul 17	48.60000 -0.45	49.01	48.58	48.94	645,784
14 Jul 17	49.05000 +0.10	49.22	48.76	48.94	580,197
13 Jul 17	48.95000 -0.21	49.26	48.74	49.26	583,356
12 Jul 17	49.16000 +0.75	49.29	48.76	48.82	580,344
11 Jul 17	48.41000 -0.98	49.38	48.32	49.38	719,671
10 Jul 17	49.39000 +0.22	49.57	48.58	48.98	871,688
07 Jul 17	49.17000 +1.20	49.50	48.16	48.24	988,100
06 Jul 17	47.97000 -0.79	48.59	47.96	48.33	1,047,132
05 Jul 17	48.76000 +0.05	49.02	48.45	48.59	805,703
03 Jul 17	48.71000 +0.78	49.05	48.06	48.20	355,883
30 Jun 17	47.93000 +0.16	48.22	47.70	47.93	723,550
29 Jun 17	47.77000 -0.35	48.40	47.13	48.37	734,669
28 Jun 17	48.12000 +0.59	48.31	47.33	47.80	1,137,564
27 Jun 17	47.53000 -0.16	47.87	47.31	47.68	584,184
26 Jun 17	47.69000 +0.23	47.83	47.45	47.64	601,799
23 Jun 17	47.46000 +0.03	47.68	47.24	47.55	1,131,933
22 Jun 17	47.43000 -0.20	47.66	46.99	47.66	988,959
21 Jun 17	47.63000 -0.73	48.60	47.45	48.53	802,398
20 Jun 17	48.36000 -0.63	48.97	48.31	48.84	598,949
19 Jun 17	48.99000 +1.24	49.03	47.74	47.85	740,884
16 Jun 17	47.75000 -0.34	48.32	47.63	48.08	1,933,255
15 Jun 17	48.09000 +0.23	48.16	47.21	47.49	787,953
14 Jun 17	47.86000 +1.01	47.98	46.45	46.66	1,001,367
13 Jun 17	46.85000 -0.16	47.57	46.69	47.01	792,600
12 Jun 17	47.01000 -0.24	47.58	46.71	47.30	777,447
09 Jun 17	47.25000 +0.59	47.40	46.50	46.72	545,390
08 Jun 17	46.66000 +0.62	47.18	46.03	46.07	893,274
07 Jun 17	46.04000 -0.25	46.63	45.91	46.43	681,177
06 Jun 17	46.29000 -0.22	46.57	45.91	46.22	611,358
05 Jun 17	46.51000 -0.83	47.54	46.49	47.41	742,079
02 Jun 17	47.34000 -0.13	47.70	46.84	47.35	1,085,182
01 Jun 17	47.47000 +0.98	47.55	46.38	46.49	1,081,003
31 May 17	46.49000 +0.45	46.56	45.65	46.24	1,068,214
30 May 17	46.04000 +0.14	46.17	45.39	45.71	711,834
26 May 17	45.90000 -0.24	46.25	45.67	46.14	474,790
25 May 17	46.14000 +0.32	46.35	45.99	46.06	807,336
24 May 17	45.82000 -0.41	46.49	45.65	46.49	678,604
23 May 17	46.23000 -0.29	46.77	46.02	46.46	546,218
22 May 17	46.52000 +0.31	46.86	46.21	46.24	813,294
19 May 17	46.21000 +0.14	46.47	45.58	46.07	1,111,889
18 May 17	46.07000 +0.51	46.33	45.16	45.57	1,306,239
17 May 17	45.56000 -1.99	46.98	45.53	46.34	1,721,889
16 May 17	47.55000 +0.07	47.60	46.97	47.41	901,605
15 May 17	47.48000 +0.22	47.67	47.21	47.21	497,485
12 May 17	47.26000 -0.26	47.47	46.98	47.40	782,916
11 May 17	47.52000 -0.88	48.28	47.44	48.17	829,186
10 May 17	48.40000 +0.47	48.63	47.67	47.74	1,198,056
09 May 17	47.93000 +0.66	48.09	47.06	47.27	895,997
08 May 17	47.27000 +0.36	47.47	46.81	46.95	1,836,582
05 May 17	46.91000 +0.10	47.07	46.32	46.84	800,122
04 May 17	46.81000 -0.03	47.35	46.44	47.13	1,132,446
03 May 17	46.84000 -0.49	47.11	46.34	47.08	1,356,488
02 May 17	47.33000 +0.89	47.68	46.50	46.62	1,076,939
01 May 17	46.44000 +0.39	46.56	45.71	46.33	892,780
28 Apr 17	46.05000 -0.58	46.74	45.99	46.67	1,116,490
27 Apr 17	46.63000 -0.44	47.32	46.48	47.23	1,109,550
26 Apr 17	47.07000 -0.23	47.89	47.01	47.34	1,196,246
25 Apr 17	47.30000 -0.34	48.02	47.30	47.96	1,038,389
24 Apr 17	47.64000 +0.46	48.21	46.99	48.04	1,481,556
21 Apr 17	47.18000 +1.27	47.25	44.09	45.02	3,365,155
20 Apr 17	45.91000 +0.71	45.93	45.08	45.49	1,684,041
19 Apr 17	45.20000 +0.29	45.39	44.93	45.11	1,746,668
18 Apr 17	44.91000 +0.15	45.15	44.24	44.44	1,586,396
17 Apr 17	44.76000 +0.27	44.79	44.40	44.63	1,215,086
13 Apr 17	44.49000 -0.35	45.40	44.48	44.75	2,032,877
12 Apr 17	44.84000 -1.10	45.95	44.61	45.95	1,244,579
11 Apr 17	45.94000 +0.65	45.94	44.69	45.14	956,047
10 Apr 17	45.29000 +0.05	45.91	45.23	45.52	1,184,106
07 Apr 17	45.24000 -0.49	45.76	45.21	45.58	880,663
06 Apr 17	45.73000 +0.05	46.06	45.13	45.69	987,956
05 Apr 17	45.68000 -0.28	46.85	45.57	46.24	1,559,445
04 Apr 17	45.96000 -0.90	46.62	45.09	46.60	2,249,760
03 Apr 17	46.86000 -1.97	48.83	46.74	48.83	1,373,918
31 Mar 17	48.83000 +0.21	48.94	48.57	48.57	705,154
30 Mar 17	48.62000 +0.62	48.65	47.94	47.96	659,833
29 Mar 17	48.00000 +0.55	48.11	47.22	47.45	793,571
28 Mar 17	47.45000 +0.30	47.87	46.87	47.08	1,541,843
27 Mar 17	47.15000 -1.04	47.55	46.83	47.06	1,439,216
24 Mar 17	48.19000 -0.52	49.05	48.06	48.78	835,495
23 Mar 17	48.71000 +0.13	49.07	48.55	48.57	967,800
22 Mar 17	48.58000 -0.15	49.03	48.23	48.56	1,138,715
21 Mar 17	48.73000 -0.34	49.53	48.60	49.41	1,392,371
20 Mar 17	49.07000 -0.47	49.72	48.85	49.52	880,019
17 Mar 17	49.54000 +0.16	49.62	49.03	49.45	876,070
16 Mar 17	49.38000 +0.69	49.51	48.70	48.76	989,081
15 Mar 17	48.69000 +0.52	48.71	47.88	48.22	782,508
14 Mar 17	48.17000 -0.13	48.32	47.80	48.21	567,304
13 Mar 17	48.30000 +0.09	48.54	48.06	48.23	653,588
10 Mar 17	48.21000 +0.67	48.42	47.77	48.42	1,520,944
09 Mar 17	47.54000 -0.94	48.66	47.37	48.41	889,188
08 Mar 17	48.48000 +0.95	48.50	47.75	47.81	1,264,804
07 Mar 17	47.53000 +0.22	47.72	47.13	47.34	774,957
06 Mar 17	47.31000 -0.18	47.51	46.97	47.23	919,873
03 Mar 17	47.49000 -0.02	47.68	47.10	47.56	1,456,046
02 Mar 17	47.51000 -0.80	48.42	47.25	48.16	3,002,947
01 Mar 17	48.31000 +0.07	49.49	48.27	48.97	1,525,026
28 Feb 17	48.24000 +0.28	48.28	47.60	47.93	1,168,664
27 Feb 17	47.96000 +0.00	48.17	47.72	48.05	757,655
24 Feb 17	47.96000 -0.02	47.96	46.97	47.45	744,374
23 Feb 17	47.98000 -0.27	48.56	47.85	48.19	2,292,701
22 Feb 17	48.25000 -0.35	48.61	47.77	48.38	1,038,368
21 Feb 17	48.60000 +0.01	48.80	48.08	48.20	1,013,107
17 Feb 17	48.59000 +0.52	48.59	47.69	47.99	811,884
16 Feb 17	48.07000 -0.08	48.50	47.67	48.27	1,690,323
15 Feb 17	48.15000 +0.68	48.25	47.35	47.35	739,212
14 Feb 17	47.47000 -0.04	47.64	47.15	47.36	1,348,286
13 Feb 17	47.51000 +0.30	47.77	47.37	47.40	589,625
10 Feb 17	47.21000 +0.01	47.57	46.96	47.51	1,357,847
09 Feb 17	47.20000 +0.28	47.74	47.18	47.23	1,174,911
08 Feb 17	46.92000 -0.45	47.26	46.73	47.26	2,019,927
07 Feb 17	47.37000 -1.00	48.64	47.20	48.56	1,690,772
06 Feb 17	48.37000 -0.24	48.66	48.18	48.42	1,123,006
03 Feb 17	48.61000 +0.96	48.69	47.78	47.78	1,111,339
02 Feb 17	47.65000 +0.43	47.96	46.88	47.05	1,548,556
01 Feb 17	47.22000 +0.16	48.34	47.00	47.49	1,140,069
31 Jan 17	47.06000 +0.83	47.11	45.48	46.15	1,680,490
30 Jan 17	46.23000 -0.07	46.25	45.35	46.11	1,375,102
27 Jan 17	46.30000 -3.63	46.78	45.00	45.45	3,222,014
26 Jan 17	49.93000 +0.12	50.30	49.27	49.85	1,684,507
25 Jan 17	49.81000 +0.44	50.23	49.36	49.87	809,683
24 Jan 17	49.37000 +0.73	49.41	48.69	48.93	1,092,390
23 Jan 17	48.64000 -0.26	49.18	48.18	48.76	852,759
20 Jan 17	48.90000 +0.31	49.24	48.54	48.62	1,006,986
19 Jan 17	48.59000 -0.76	49.54	48.36	49.54	1,049,825
18 Jan 17	49.35000 +0.23	49.53	48.66	49.15	1,070,409
17 Jan 17	49.12000 -0.79	49.99	48.96	49.55	824,242
13 Jan 17	49.91000 +0.54	50.05	49.45	49.47	614,479
12 Jan 17	49.37000 +0.14	49.45	48.69	49.07	788,203
11 Jan 17	49.23000 +0.21	49.32	48.63	49.00	1,317,542
10 Jan 17	49.02000 +0.67	49.36	48.56	48.94	931,068
09 Jan 17	48.35000 +0.05	48.66	47.81	48.22	945,984
06 Jan 17	48.30000 -0.30	48.80	48.15	48.53	1,608,832
05 Jan 17	48.60000 -2.31	50.69	48.45	50.50	2,511,186
04 Jan 17	50.91000 +1.15	50.98	49.76	50.00	1,677,173
03 Jan 17	49.76000 +0.98	49.95	48.70	49.48	1,340,639
30 Dec 16	48.78000 -0.07	49.11	48.54	49.11	603,450
29 Dec 16	48.85000 +0.02	49.24	48.66	48.98	845,453
28 Dec 16	48.83000 -0.27	49.59	48.78	49.28	864,860
27 Dec 16	49.10000 +0.15	49.27	48.79	49.02	733,109
23 Dec 16	48.95000 +0.06	49.06	48.79	48.84	532,922
22 Dec 16	48.89000 -0.01	49.13	48.40	49.02	845,734
21 Dec 16	48.90000 -0.34	49.24	48.79	49.24	970,957
20 Dec 16	49.24000 +0.26	49.63	49.02	49.43	717,868
19 Dec 16	48.98000 +0.47	49.07	48.15	48.38	638,417
16 Dec 16	48.51000 -0.17	49.09	48.38	48.79	1,661,593
15 Dec 16	48.68000 +0.52	49.39	48.02	48.23	1,169,718
14 Dec 16	48.16000 -0.38	49.25	48.03	48.26	1,669,113
13 Dec 16	48.54000 -0.01	48.80	47.79	48.79	1,336,356
12 Dec 16	48.55000 +0.08	48.79	48.34	48.53	1,009,543
09 Dec 16	48.47000 -0.39	48.83	48.07	48.80	1,064,529
08 Dec 16	48.86000 +0.87	48.92	47.96	48.20	1,143,699
07 Dec 16	47.99000 +0.57	48.07	46.91	47.21	1,224,224
06 Dec 16	47.42000 +1.01	47.42	45.95	46.54	1,698,470
05 Dec 16	46.41000 +0.85	46.41	45.59	45.88	1,839,265
02 Dec 16	45.56000 +0.02	46.28	45.40	45.65	1,679,015
01 Dec 16	45.54000 +0.67	45.59	44.68	45.13	1,963,472
30 Nov 16	44.87000 +0.20	45.05	44.42	44.95	2,065,340
29 Nov 16	44.67000 +0.20	45.05	44.38	44.63	1,058,212
28 Nov 16	44.47000 -0.79	45.12	44.23	45.05	1,192,453
25 Nov 16	45.26000 +0.46	45.30	44.81	45.03	309,256
23 Nov 16	44.80000 +0.14	44.94	44.34	44.94	1,428,346
22 Nov 16	44.66000 +0.12	44.85	44.10	44.60	1,072,227
21 Nov 16	44.54000 -0.22	45.03	44.06	44.76	884,421
18 Nov 16	44.76000 -0.19	45.12	44.47	44.71	1,485,815
17 Nov 16	44.95000 +1.48	45.26	43.43	43.43	1,944,432
16 Nov 16	43.47000 -0.17	43.66	43.20	43.35	1,028,479
15 Nov 16	43.64000 -0.15	43.86	43.04	43.66	1,831,329
14 Nov 16	43.79000 +0.44	44.27	43.52	43.61	1,765,207
11 Nov 16	43.35000 +1.46	43.39	41.62	41.62	2,244,716
10 Nov 16	41.89000 +1.55	42.15	40.96	40.96	1,493,753
09 Nov 16	40.34000 +1.30	40.56	38.42	38.77	1,161,898
08 Nov 16	39.04000 +0.40	39.21	38.32	38.61	1,061,202
07 Nov 16	38.64000 +1.21	38.70	37.95	38.23	2,353,399
04 Nov 16	37.43000 -0.10	37.97	37.37	37.55	1,353,884
03 Nov 16	37.53000 +0.17	37.54	37.10	37.47	1,332,880
02 Nov 16	37.36000 +0.27	37.50	37.01	37.04	1,290,973
01 Nov 16	37.09000 -0.33	37.71	36.74	37.64	1,725,999
31 Oct 16	37.42000 +0.72	37.45	36.90	36.95	2,198,155
28 Oct 16	36.70000 -0.07	37.13	36.58	36.70	2,814,701
27 Oct 16	36.77000 -2.71	37.18	34.42	36.75	10,061,385
26 Oct 16	39.48000 +0.82	39.55	38.35	38.50	1,731,617
25 Oct 16	38.66000 +0.00	38.83	38.12	38.51	786,044
24 Oct 16	38.66000 -0.22	39.39	38.56	39.10	867,560
21 Oct 16	38.88000 +0.69	38.97	37.92	38.00	1,110,421
20 Oct 16	38.19000 -0.06	38.71	37.92	37.92	607,112
19 Oct 16	38.25000 +0.19	38.36	37.93	38.03	691,265
18 Oct 16	38.06000 +0.06	38.42	38.00	38.40	789,435
17 Oct 16	38.00000 -0.24	38.27	37.86	38.13	661,981
14 Oct 16	38.24000 +0.52	38.68	38.04	38.25	782,937
13 Oct 16	37.72000 -0.53	38.03	37.47	37.85	1,117,397
12 Oct 16	38.25000 +0.33	38.46	37.91	38.04	1,204,012
11 Oct 16	37.92000 -0.86	38.95	37.81	38.61	1,340,994
10 Oct 16	38.78000 +1.12	38.88	37.96	37.99	1,322,810
07 Oct 16	37.66000 -0.06	37.92	37.44	37.68	1,268,183
06 Oct 16	37.72000 -0.14	37.90	37.67	37.79	676,083
05 Oct 16	37.86000 -0.07	38.23	37.85	38.10	921,284
04 Oct 16	37.93000 +0.30	38.55	37.65	37.80	1,553,302
03 Oct 16	37.63000 -0.23	37.97	36.61	36.61	1,288,178
30 Sep 16	37.86000 +0.84	38.05	36.92	36.98	1,533,081
29 Sep 16	37.02000 -1.62	38.16	36.83	37.93	2,606,020
28 Sep 16	38.64000 +0.52	38.68	38.19	38.19	1,049,031
27 Sep 16	38.12000 +0.55	38.13	37.45	37.45	640,974
26 Sep 16	37.57000 -0.12	37.72	37.29	37.52	638,805
23 Sep 16	37.69000 -0.26	38.06	37.62	37.82	677,542
22 Sep 16	37.95000 +0.42	37.99	37.63	37.82	844,082
21 Sep 16	37.53000 +0.59	37.58	36.98	37.16	981,843
20 Sep 16	36.94000 +0.09	37.21	36.81	37.03	1,061,355
19 Sep 16	36.85000 -0.31	37.39	36.77	37.39	753,984
16 Sep 16	37.16000 -0.10	37.21	36.80	37.05	1,671,196
15 Sep 16	37.26000 +0.26	37.52	36.78	36.91	767,771
14 Sep 16	37.00000 -0.46	37.58	36.87	37.43	1,342,763
13 Sep 16	37.46000 -0.49	37.83	37.31	37.55	934,190
12 Sep 16	37.95000 +0.65	38.01	36.96	37.04	744,647
09 Sep 16	37.30000 -0.77	38.01	37.30	37.84	847,822
08 Sep 16	38.07000 -0.34	38.43	38.07	38.23	975,045
07 Sep 16	38.41000 +0.10	38.71	38.12	38.31	1,055,618
06 Sep 16	38.31000 -0.19	38.50	38.01	38.50	619,492
02 Sep 16	38.50000 +0.28	38.68	38.29	38.42	645,398
01 Sep 16	38.22000 -0.11	38.50	37.74	38.33	717,970
31 Aug 16	38.33000 -0.31	38.69	37.97	38.64	1,106,319
30 Aug 16	38.64000 +0.29	38.64	38.34	38.37	796,622
29 Aug 16	38.35000 +0.01	38.71	38.28	38.50	831,744
26 Aug 16	38.34000 -0.06	38.94	38.15	38.45	855,854
25 Aug 16	38.40000 +0.06	38.71	38.30	38.30	988,695
24 Aug 16	38.34000 +0.05	38.77	38.22	38.41	1,127,502
23 Aug 16	38.29000 -0.22	38.95	38.20	38.57	1,137,312
22 Aug 16	38.51000 -0.23	38.93	38.29	38.75	1,265,426
19 Aug 16	38.74000 +0.48	38.79	38.13	38.14	1,405,945
18 Aug 16	38.26000 +0.64	38.30	37.73	37.75	1,435,128
17 Aug 16	37.62000 +0.13	37.66	37.36	37.54	985,578
16 Aug 16	37.49000 +0.08	37.76	37.18	37.26	1,195,055
15 Aug 16	37.41000 +0.20	37.72	37.37	37.38	716,626
12 Aug 16	37.21000 -0.29	37.39	36.93	37.39	1,526,477
11 Aug 16	37.50000 +0.53	37.65	37.08	37.08	1,079,317
10 Aug 16	36.97000 -0.45	37.56	36.81	37.42	1,220,901
09 Aug 16	37.42000 +0.13	37.89	37.20	37.29	1,090,869
08 Aug 16	37.29000 -0.04	37.94	37.25	37.50	1,289,856
05 Aug 16	37.33000 +0.54	37.60	36.96	37.04	1,990,842
04 Aug 16	36.79000 -0.02	36.83	36.50	36.74	959,982
03 Aug 16	36.81000 +0.32	36.94	36.34	36.37	785,286
02 Aug 16	36.49000 -0.03	37.10	36.10	37.10	1,179,611
01 Aug 16	36.52000 -0.02	36.67	36.02	36.53	1,618,060
29 Jul 16	36.54000 -0.64	37.08	36.52	37.08	1,349,624
28 Jul 16	37.18000 +0.32	37.50	36.71	36.88	2,303,365
27 Jul 16	36.86000 -4.59	37.14	35.67	35.94	6,249,223
26 Jul 16	41.45000 +0.50	41.50	41.05	41.17	1,369,515
25 Jul 16	40.95000 -0.03	41.44	40.74	40.90	715,871
22 Jul 16	40.98000 +0.12	41.20	40.63	40.98	516,676
21 Jul 16	40.86000 +0.57	40.96	40.10	40.36	841,016
20 Jul 16	40.29000 +0.74	40.54	39.54	39.69	720,613
19 Jul 16	39.55000 -0.21	39.81	39.37	39.76	766,112
18 Jul 16	39.76000 +0.40	39.82	39.32	39.46	613,824
15 Jul 16	39.36000 -0.11	39.90	39.34	39.67	736,008
14 Jul 16	39.47000 +0.53	39.78	39.26	39.37	1,274,201
13 Jul 16	38.94000 -1.00	39.36	38.37	39.09	1,268,029
12 Jul 16	39.94000 +0.77	40.00	39.63	39.69	890,433
11 Jul 16	39.17000 +0.51	39.30	38.85	38.87	509,226
08 Jul 16	38.66000 +0.88	39.21	38.19	38.22	1,445,102
07 Jul 16	37.78000 +0.44	38.17	37.47	37.50	1,102,509
06 Jul 16	37.34000 +0.41	37.49	36.71	36.90	960,259
05 Jul 16	36.93000 -1.15	37.76	36.70	37.65	887,828
01 Jul 16	38.08000 -0.08	38.40	37.66	37.90	1,375,858
30 Jun 16	38.16000 +1.54	38.17	36.60	36.73	1,757,682
29 Jun 16	36.62000 +1.20	36.69	35.60	35.92	1,423,619
28 Jun 16	35.42000 +0.85	35.72	34.93	35.12	1,989,509
27 Jun 16	34.57000 -2.35	36.21	34.34	35.72	2,366,703
24 Jun 16	36.92000 -2.77	38.43	36.59	37.76	2,588,245
23 Jun 16	39.69000 +0.64	39.92	39.24	39.92	710,554
22 Jun 16	39.05000 -0.15	39.48	39.00	39.14	697,724
21 Jun 16	39.20000 -0.24	39.63	39.06	39.58	692,963
20 Jun 16	39.44000 +0.86	39.82	39.25	39.30	1,061,388
17 Jun 16	38.58000 +0.21	38.90	38.31	38.46	1,317,330
16 Jun 16	38.37000 -0.15	38.49	37.69	37.97	1,555,592
15 Jun 16	38.52000 -0.19	39.13	38.43	38.87	1,757,927
14 Jun 16	38.71000 -0.49	39.03	38.47	39.01	984,867
13 Jun 16	39.20000 -0.78	39.97	39.19	39.77	1,215,843
10 Jun 16	39.98000 -1.01	40.61	39.91	40.53	1,099,410
09 Jun 16	40.99000 -0.23	41.18	40.87	41.12	459,746
08 Jun 16	41.22000 -0.07	41.51	41.04	41.30	488,736
07 Jun 16	41.29000 +0.40	41.30	40.75	40.88	807,581
06 Jun 16	40.89000 +0.44	41.06	40.33	40.62	917,291
03 Jun 16	40.45000 -1.46	41.70	40.36	41.70	1,749,650
02 Jun 16	41.91000 +0.22	41.91	41.31	41.59	1,157,264
01 Jun 16	41.69000 +0.10	41.79	41.15	41.36	1,178,643
31 May 16	41.59000 +0.65	41.64	40.88	41.00	1,260,628
27 May 16	40.94000 +0.37	41.16	40.64	40.64	834,339
26 May 16	40.57000 -0.14	40.78	40.39	40.65	832,175
25 May 16	40.71000 -0.09	40.82	40.38	40.75	1,403,356
24 May 16	40.80000 +1.78	41.06	39.64	39.72	1,569,195
23 May 16	39.02000 -0.67	39.81	38.99	39.56	802,648
20 May 16	39.69000 +0.47	40.12	39.39	39.39	1,143,971
19 May 16	39.22000 -0.18	39.39	38.73	39.09	974,894
18 May 16	39.40000 +0.02	39.82	39.03	39.37	1,118,300
17 May 16	39.38000 -0.18	40.05	39.26	39.42	1,254,543
16 May 16	39.56000 +0.67	39.65	38.87	38.90	1,272,490
13 May 16	38.89000 +0.29	39.13	38.44	38.60	1,496,636
12 May 16	38.60000 -0.44	39.34	38.30	39.29	1,057,615
11 May 16	39.04000 -0.32	39.43	38.94	39.38	1,025,864
10 May 16	39.36000 +0.37	39.36	38.93	39.12	997,575
09 May 16	38.99000 +0.24	39.17	38.76	38.82	1,070,549
06 May 16	38.75000 +0.08	38.89	38.31	38.35	1,495,796
05 May 16	38.67000 -0.04	39.00	38.57	38.79	1,553,534
04 May 16	38.71000 -0.29	39.28	38.59	38.80	3,214,471
03 May 16	39.00000 +0.66	39.41	38.00	38.10	2,587,908
02 May 16	38.34000 +0.03	38.72	38.10	38.55	2,025,467
29 Apr 16	38.31000 -0.53	38.78	37.96	38.78	2,086,193
28 Apr 16	38.84000 -0.29	39.71	38.71	39.03	2,604,188
27 Apr 16	39.13000 -5.47	40.50	38.33	40.21	5,418,052
26 Apr 16	44.60000 +0.89	44.63	43.65	43.80	1,241,205
25 Apr 16	43.71000 -0.27	44.15	43.48	43.87	948,494
22 Apr 16	43.98000 +0.69	44.17	43.33	43.40	2,292,893
21 Apr 16	43.29000 -2.58	45.26	43.12	45.08	2,074,500
20 Apr 16	45.87000 +0.75	46.09	45.15	45.52	2,124,547
19 Apr 16	45.12000 -0.41	45.71	44.95	45.64	1,811,734
18 Apr 16	45.53000 +0.19	45.62	45.04	45.29	1,630,992
15 Apr 16	45.34000 -0.40	45.83	45.07	45.83	1,504,283
14 Apr 16	45.74000 +0.51	45.82	45.20	45.50	623,313
13 Apr 16	45.23000 +0.96	45.23	44.47	44.64	1,021,636
12 Apr 16	44.27000 +0.08	44.40	43.88	44.30	1,228,221
11 Apr 16	44.19000 -0.29	44.97	44.18	44.60	939,127
08 Apr 16	44.48000 +0.35	44.87	44.13	44.46	898,542
07 Apr 16	44.13000 -1.28	45.26	44.01	45.15	2,069,557
06 Apr 16	45.41000 +0.29	45.50	44.64	45.03	763,055
05 Apr 16	45.12000 -0.88	45.78	45.01	45.70	1,938,722
04 Apr 16	46.00000 -1.20	47.26	45.97	47.20	1,215,277
01 Apr 16	47.20000 +0.62	47.23	46.15	46.29	1,635,934
31 Mar 16	46.58000 +0.73	46.74	45.80	45.80	1,108,442
30 Mar 16	45.85000 +0.44	46.19	45.51	45.57	1,047,211
29 Mar 16	45.41000 +1.02	45.44	44.11	44.27	1,174,638
28 Mar 16	44.39000 +0.16	44.69	43.78	44.29	1,014,526
24 Mar 16	44.23000 +0.60	44.23	43.00	43.49	1,383,069
23 Mar 16	43.63000 -0.32	44.04	43.33	44.01	1,066,854
22 Mar 16	43.95000 +0.27	44.03	42.98	43.23	1,152,326
21 Mar 16	43.68000 +0.36	43.98	43.13	43.25	1,014,023
18 Mar 16	43.32000 +0.14	44.03	43.17	43.35	1,139,793
17 Mar 16	43.18000 +0.50	43.28	42.36	42.64	1,451,244
16 Mar 16	42.68000 +0.51	42.77	41.91	41.92	688,188
15 Mar 16	42.17000 -0.10	42.24	41.60	41.92	650,897
14 Mar 16	42.27000 -0.35	42.55	42.00	42.39	743,298
11 Mar 16	42.62000 +1.18	42.78	41.51	41.86	1,231,454
10 Mar 16	41.44000 -0.08	41.90	41.01	41.87	1,367,756
09 Mar 16	41.52000 +0.46	41.90	41.08	41.16	1,219,834
08 Mar 16	41.06000 -0.69	41.69	40.88	41.57	897,790
07 Mar 16	41.75000 -0.14	41.98	41.47	41.63	1,542,832
04 Mar 16	41.89000 +0.19	42.10	41.49	41.70	1,183,265
03 Mar 16	41.70000 +1.08	41.73	40.40	40.66	1,135,185
02 Mar 16	40.62000 -0.38	40.98	40.37	40.78	913,936
01 Mar 16	41.00000 +1.61	41.08	39.52	39.64	1,733,348
29 Feb 16	39.39000 -0.19	39.79	39.11	39.51	1,562,895
26 Feb 16	39.58000 +0.19	39.75	39.36	39.62	991,582
25 Feb 16	39.39000 +0.11	39.55	39.03	39.38	2,025,480
24 Feb 16	39.28000 +0.32	39.30	38.37	38.62	2,297,815
23 Feb 16	38.96000 -0.22	39.31	38.59	38.93	955,715
22 Feb 16	39.18000 +0.81	39.33	38.76	38.76	981,676
19 Feb 16	38.37000 -0.01	38.61	38.03	38.35	1,147,019
18 Feb 16	38.38000 +0.42	38.91	38.03	38.13	1,486,726
17 Feb 16	37.96000 -0.11	38.34	37.81	38.16	1,157,635
16 Feb 16	38.07000 +0.73	38.07	37.39	37.86	1,020,110
12 Feb 16	37.34000 +0.69	37.38	36.70	37.13	1,043,241
11 Feb 16	36.65000 -1.05	37.23	36.17	36.86	1,531,132
10 Feb 16	37.70000 -0.52	38.61	37.69	38.23	1,090,629
09 Feb 16	38.22000 -0.76	39.51	38.15	38.61	1,619,929
08 Feb 16	38.98000 -0.70	39.33	38.22	39.14	1,850,125
05 Feb 16	39.68000 +0.42	40.00	39.07	39.26	1,561,720
04 Feb 16	39.26000 +0.02	40.35	38.93	39.18	2,531,725
03 Feb 16	39.24000 -2.77	42.02	38.55	42.01	3,313,710
02 Feb 16	42.01000 -1.37	43.06	41.76	42.69	2,584,478
01 Feb 16	43.38000 -0.39	43.75	43.11	43.43	2,711,939
29 Jan 16	43.77000 +0.56	44.41	43.05	43.35	3,770,448
28 Jan 16	43.21000 -0.07	43.63	42.75	43.63	1,081,855
27 Jan 16	43.28000 -0.49	44.06	42.89	43.75	973,092
26 Jan 16	43.77000 +0.92	43.80	42.86	42.92	586,723
25 Jan 16	42.85000 -0.61	43.38	42.65	43.38	727,625
22 Jan 16	43.46000 +1.67	43.51	42.30	42.57	1,722,257
21 Jan 16	41.79000 -0.41	42.46	41.61	42.35	1,538,550
20 Jan 16	42.20000 -0.45	42.72	40.80	41.72	1,291,684
19 Jan 16	42.65000 +0.19	43.14	42.19	42.98	927,984
15 Jan 16	42.46000 -0.56	42.51	41.55	41.99	1,196,898
14 Jan 16	43.02000 +0.60	43.35	41.91	42.66	841,667
13 Jan 16	42.42000 -1.60	44.35	42.34	44.08	1,576,473
12 Jan 16	44.02000 +0.22	44.33	43.31	44.15	1,060,936
11 Jan 16	43.80000 +0.01	44.06	42.96	44.03	1,729,069
08 Jan 16	43.79000 -1.11	45.29	43.70	45.15	1,096,741
07 Jan 16	44.90000 -0.16	45.28	43.77	44.35	1,915,603
06 Jan 16	45.06000 -1.23	45.95	44.82	45.70	783,388
05 Jan 16	46.29000 +0.15	46.40	45.92	46.14	956,266
04 Jan 16	46.14000 -1.00	46.41	45.68	46.40	959,446
31 Dec 15	47.14000 -0.38	47.84	47.12	47.41	655,829
30 Dec 15	47.52000 -0.36	48.07	47.52	47.91	699,622
29 Dec 15	47.88000 +0.50	48.11	47.50	47.65	745,327
28 Dec 15	47.38000 +0.23	47.47	46.86	47.03	735,947
24 Dec 15	47.15000 +0.26	47.52	46.65	46.82	747,941
23 Dec 15	46.89000 +0.83	46.93	46.16	46.41	883,640
22 Dec 15	46.06000 +0.55	46.12	45.35	45.58	1,064,897
21 Dec 15	45.51000 +0.56	45.67	44.96	45.00	1,078,140
18 Dec 15	44.95000 -0.86	45.62	44.95	45.47	2,485,916
17 Dec 15	45.81000 -0.90	46.81	45.65	46.79	1,643,559
16 Dec 15	46.71000 +0.18	47.19	46.14	46.87	1,446,633
15 Dec 15	46.53000 +0.54	46.76	46.10	46.36	1,673,323
14 Dec 15	45.99000 -0.56	46.90	45.67	46.55	2,166,755
11 Dec 15	46.55000 -0.98	47.23	46.50	47.04	2,310,684
10 Dec 15	47.53000 -0.23	48.35	47.49	47.68	1,896,107
09 Dec 15	47.76000 -2.00	48.89	47.31	48.39	1,907,786
08 Dec 15	49.76000 -0.35	50.19	49.52	49.64	532,507
07 Dec 15	50.11000 -0.20	50.32	49.80	50.19	855,369
04 Dec 15	50.31000 +0.59	50.73	49.66	50.00	1,281,131
03 Dec 15	49.72000 -1.61	51.53	49.60	51.43	1,601,884
02 Dec 15	51.33000 -0.70	52.22	51.27	52.03	754,622
01 Dec 15	52.03000 +0.85	52.16	51.18	51.49	867,174
30 Nov 15	51.18000 +0.06	51.47	51.01	51.29	848,557
27 Nov 15	51.12000 +0.07	51.19	50.75	51.04	210,076
25 Nov 15	51.05000 +0.17	51.28	50.91	51.04	551,611
24 Nov 15	50.88000 -0.02	51.02	50.17	50.50	1,055,045
23 Nov 15	50.90000 -0.20	51.35	50.71	50.80	577,127
20 Nov 15	51.10000 +0.38	51.26	50.86	50.96	638,929
19 Nov 15	50.72000 -0.29	51.26	50.48	51.06	766,079
18 Nov 15	51.01000 +0.47	51.04	50.33	50.62	749,832
17 Nov 15	50.54000 -0.50	51.45	50.02	51.13	1,325,837
16 Nov 15	51.04000 +0.22	51.05	50.36	50.55	1,095,490
13 Nov 15	50.82000 -0.52	51.38	50.59	51.22	1,141,031
12 Nov 15	51.34000 -1.03	52.58	51.31	52.07	715,375
11 Nov 15	52.37000 +0.17	52.80	52.07	52.40	743,458
10 Nov 15	52.20000 -0.40	52.80	51.71	52.35	708,639
09 Nov 15	52.60000 -0.20	52.74	51.83	52.65	755,683
06 Nov 15	52.80000 +0.59	53.16	51.65	51.81	1,200,389
05 Nov 15	52.21000 -0.53	52.73	51.97	52.73	1,075,880
04 Nov 15	52.74000 -0.58	53.58	52.49	53.42	862,478
03 Nov 15	53.32000 -0.50	53.90	52.99	53.65	909,393
02 Nov 15	53.82000 +1.16	54.01	52.51	52.71	1,048,692
30 Oct 15	52.66000 +0.51	53.08	52.19	52.53	1,352,331
29 Oct 15	52.15000 +0.44	52.24	51.66	51.75	549,175
28 Oct 15	51.71000 +0.81	51.74	50.71	51.10	701,015
27 Oct 15	50.90000 -0.30	51.05	50.51	50.89	700,230
26 Oct 15	51.20000 +0.24	51.41	50.76	50.93	862,490
23 Oct 15	50.96000 +0.96	51.19	50.16	50.28	1,581,214
22 Oct 15	50.00000 -2.39	51.99	49.15	51.99	2,448,571
21 Oct 15	52.39000 -0.94	53.42	52.31	53.20	1,334,623
20 Oct 15	53.33000 +0.41	53.52	52.75	52.77	1,132,360
19 Oct 15	52.92000 -0.27	53.40	52.60	53.00	748,783
16 Oct 15	53.19000 +0.20	53.48	52.65	53.31	666,420
15 Oct 15	52.99000 +0.65	53.06	52.36	52.71	499,071
14 Oct 15	52.34000 -0.29	53.02	52.24	52.74	1,004,383
13 Oct 15	52.63000 -0.64	53.27	52.50	53.00	669,616
12 Oct 15	53.27000 +0.43	53.36	52.75	52.78	873,216
09 Oct 15	52.84000 +0.18	53.06	52.55	52.75	593,133
08 Oct 15	52.66000 +0.96	52.75	51.31	51.52	773,036
07 Oct 15	51.70000 +0.78	51.79	51.10	51.17	1,141,313
06 Oct 15	50.92000 -0.63	51.81	50.74	51.42	640,113
05 Oct 15	51.55000 +1.21	51.67	50.72	50.73	784,431
02 Oct 15	50.34000 -0.67	50.34	49.29	50.30	1,083,310
01 Oct 15	51.01000 -0.15	51.44	50.32	51.05	1,194,314
30 Sep 15	51.16000 +1.39	51.25	50.38	50.45	991,295
29 Sep 15	49.77000 -0.03	50.02	49.18	49.94	1,097,563
28 Sep 15	49.80000 -0.81	50.66	49.74	50.50	885,074
25 Sep 15	50.61000 +0.28	51.04	50.21	50.64	890,585
24 Sep 15	50.33000 -0.82	50.82	50.07	50.62	1,088,081
23 Sep 15	51.15000 +0.35	51.25	50.47	50.73	712,235
22 Sep 15	50.80000 -0.47	50.88	50.31	50.59	951,428
21 Sep 15	51.27000 +0.37	52.02	50.96	51.28	674,830
18 Sep 15	50.90000 -1.21	51.92	50.73	51.53	1,780,424
17 Sep 15	52.11000 -0.36	52.96	51.98	52.52	664,263
16 Sep 15	52.47000 +0.23	52.71	52.06	52.20	733,250
15 Sep 15	52.24000 +1.00	52.37	51.32	51.47	774,059
14 Sep 15	51.24000 -0.29	51.67	51.08	51.53	528,786
11 Sep 15	51.53000 +0.26	51.72	50.96	51.12	761,994
10 Sep 15	51.27000 +0.07	51.62	50.88	50.91	1,164,227
09 Sep 15	51.20000 -0.16	52.04	51.10	51.88	925,076
08 Sep 15	51.36000 +0.75	51.65	51.12	51.59	1,107,384
04 Sep 15	50.61000 -1.03	51.16	50.48	50.92	919,971
03 Sep 15	51.64000 +0.27	52.02	51.32	51.43	700,985
02 Sep 15	51.37000 +1.46	51.37	50.20	50.63	1,035,902
01 Sep 15	49.91000 -1.12	50.78	49.67	50.01	1,285,195
31 Aug 15	51.03000 -0.41	51.55	50.75	51.01	1,957,921
28 Aug 15	51.44000 -1.04	52.02	50.69	52.00	2,177,023
27 Aug 15	52.48000 +0.70	52.75	51.59	52.38	1,089,149
26 Aug 15	51.78000 +1.36	51.97	50.10	51.57	1,410,079
25 Aug 15	50.42000 -0.79	52.50	50.41	52.50	1,252,496
24 Aug 15	51.21000 -2.80	52.67	50.04	50.89	2,011,125
21 Aug 15	54.01000 -1.83	55.35	53.81	55.01	1,619,871
20 Aug 15	55.84000 -1.45	57.05	55.81	56.70	885,453
19 Aug 15	57.29000 -0.25	57.48	56.69	57.21	543,785
18 Aug 15	57.54000 -0.37	58.00	57.51	57.93	582,751
17 Aug 15	57.91000 +0.69	57.94	56.79	57.06	506,779
14 Aug 15	57.22000 +0.66	57.29	56.29	56.42	538,706
13 Aug 15	56.56000 +0.08	56.96	56.13	56.54	502,726
12 Aug 15	56.48000 -0.46	56.61	55.61	56.43	1,023,356
11 Aug 15	56.94000 +0.18	56.96	56.10	56.30	831,553
10 Aug 15	56.76000 +0.94	56.91	56.25	56.37	785,624
07 Aug 15	55.82000 +0.10	55.82	55.09	55.44	827,826
06 Aug 15	55.72000 -0.32	56.20	55.47	56.20	1,135,354
05 Aug 15	56.04000 +0.72	56.71	55.80	55.91	1,177,150
04 Aug 15	55.32000 -0.17	56.10	55.02	55.32	972,138
03 Aug 15	55.49000 +0.46	55.49	54.72	55.07	1,212,790
31 Jul 15	55.03000 +1.16	55.29	54.28	54.73	1,389,243
30 Jul 15	53.87000 +0.54	54.36	52.76	52.98	1,076,807
29 Jul 15	53.33000 +1.10	53.40	52.18	52.19	1,155,506
28 Jul 15	52.23000 -0.34	52.79	51.68	51.91	1,583,288
27 Jul 15	52.57000 +0.02	53.01	52.20	52.40	1,814,687
24 Jul 15	52.55000 -3.56	55.00	52.30	55.00	2,513,629
23 Jul 15	56.11000 -0.31	56.72	55.96	56.49	929,853
22 Jul 15	56.42000 +0.42	56.55	55.81	55.83	776,481
21 Jul 15	56.00000 -0.96	56.86	55.75	56.84	1,158,397
20 Jul 15	56.96000 -0.09	57.31	56.89	57.00	494,704
17 Jul 15	57.05000 -0.84	57.82	56.35	57.55	1,179,622
16 Jul 15	57.89000 +1.49	57.92	56.54	56.76	848,269
15 Jul 15	56.40000 -0.48	56.98	56.23	56.86	694,011
14 Jul 15	56.88000 +0.19	57.00	56.57	56.74	412,051
13 Jul 15	56.69000 +0.52	56.86	56.26	56.71	663,570
10 Jul 15	56.17000 +0.70	56.44	55.93	56.27	728,542
09 Jul 15	55.47000 +0.57	56.00	55.18	55.83	797,781
08 Jul 15	54.90000 -0.83	55.62	54.74	55.08	1,498,607
07 Jul 15	55.73000 +0.90	55.79	54.54	54.84	745,756
06 Jul 15	54.83000 -0.65	55.49	54.47	55.13	1,023,264
02 Jul 15	55.48000 -0.34	55.99	55.20	55.83	579,961
01 Jul 15	55.82000 +0.32	56.01	55.48	55.98	646,976
30 Jun 15	55.50000 +0.05	56.07	55.33	55.94	907,633
29 Jun 15	55.45000 -1.19	56.32	55.41	56.23	709,320
26 Jun 15	56.64000 +0.62	56.76	55.86	56.24	600,047
25 Jun 15	56.02000 -0.30	56.56	55.98	56.50	720,624
24 Jun 15	56.32000 -0.52	56.95	56.30	56.84	704,324
23 Jun 15	56.84000 -0.61	57.62	56.76	57.55	742,995
22 Jun 15	57.45000 +0.41	57.70	57.16	57.29	551,937
19 Jun 15	57.04000 -0.34	57.45	57.01	57.37	806,219
18 Jun 15	57.38000 +0.88	57.66	56.50	56.51	785,119
17 Jun 15	56.50000 -0.06	56.82	56.28	56.59	464,298
16 Jun 15	56.56000 +0.62	56.69	55.83	55.96	427,918
15 Jun 15	55.94000 -0.50	56.17	55.56	56.00	420,900
12 Jun 15	56.44000 -0.55	56.93	56.39	56.82	522,841
11 Jun 15	56.99000 +0.33	57.32	56.73	56.73	683,515
10 Jun 15	56.66000 +0.42	57.13	56.29	56.42	451,520
09 Jun 15	56.24000 +0.10	56.45	55.75	56.14	596,462
08 Jun 15	56.14000 -0.22	56.47	56.11	56.22	347,331
05 Jun 15	56.36000 +0.33	56.41	55.76	55.88	547,741
04 Jun 15	56.03000 -0.94	56.82	55.89	56.62	635,383
03 Jun 15	56.97000 +0.08	57.22	56.63	56.90	881,144
02 Jun 15	56.89000 +0.24	56.97	56.20	56.40	745,545
01 Jun 15	56.65000 +0.28	56.87	56.23	56.70	640,633
29 May 15	56.37000 -0.56	56.73	56.27	56.69	919,542
28 May 15	56.93000 +0.28	56.97	56.51	56.68	724,420
27 May 15	56.65000 +0.36	56.79	56.15	56.44	1,118,328
26 May 15	56.29000 -0.35	56.68	56.17	56.54	614,370
22 May 15	56.64000 -0.47	57.09	56.58	56.97	561,809
21 May 15	57.11000 -0.36	57.54	57.00	57.30	999,655
20 May 15	57.47000 -0.69	58.04	57.29	57.95	1,392,024
19 May 15	58.16000 +0.49	58.20	57.51	57.75	1,178,435
18 May 15	57.67000 +0.49	57.74	57.00	57.10	1,120,505
15 May 15	57.18000 +0.21	57.35	56.94	56.95	992,280
14 May 15	56.97000 +0.53	57.01	56.19	56.70	1,089,880
13 May 15	56.44000 +0.40	56.66	55.76	56.24	721,750
12 May 15	56.04000 -0.57	56.40	55.66	56.11	450,626
11 May 15	56.61000 +0.50	57.00	56.20	56.20	848,750
08 May 15	56.11000 +0.69	56.82	56.10	56.23	707,731
07 May 15	55.42000 +0.51	55.70	54.58	54.63	921,265
06 May 15	54.91000 -0.44	55.63	54.76	55.45	953,754
05 May 15	55.35000 -1.17	56.58	55.26	56.23	1,133,788
04 May 15	56.52000 +0.06	56.92	56.42	56.47	1,010,930
01 May 15	56.46000 +1.01	56.52	55.59	55.75	1,657,983
30 Apr 15	55.45000 -0.08	55.75	55.03	55.42	2,493,161
29 Apr 15	55.53000 -0.45	56.18	55.06	55.90	1,173,460
28 Apr 15	55.98000 -0.25	56.51	55.56	56.17	1,507,372
27 Apr 15	56.23000 -0.87	57.57	56.16	57.17	1,582,276
24 Apr 15	57.10000 -2.29	60.02	56.31	59.80	2,686,272
23 Apr 15	59.39000 -0.20	60.01	59.08	59.30	1,289,233
22 Apr 15	59.59000 +0.30	59.72	58.88	59.31	724,508
21 Apr 15	59.29000 -0.14	59.56	58.92	59.56	1,124,864
20 Apr 15	59.43000 +0.71	59.56	59.04	59.07	649,810
17 Apr 15	58.72000 +0.05	58.76	57.53	58.27	1,456,551
16 Apr 15	58.67000 -0.54	59.20	58.37	59.07	1,026,962
15 Apr 15	59.21000 +0.17	59.68	58.97	59.16	1,064,882
14 Apr 15	59.04000 -0.59	59.79	58.75	59.45	601,182
13 Apr 15	59.63000 +0.13	60.28	59.23	59.27	733,055
10 Apr 15	59.50000 +0.60	59.76	58.80	59.09	1,319,044
09 Apr 15	58.90000 -0.53	59.76	58.70	59.29	802,397
08 Apr 15	59.43000 +0.07	59.70	59.17	59.51	990,916
07 Apr 15	59.36000 -0.18	59.71	59.09	59.47	916,515
06 Apr 15	59.54000 -0.22	59.92	59.04	59.17	1,086,626
02 Apr 15	59.76000 +0.43	60.06	59.26	59.26	924,378
01 Apr 15	59.33000 -1.19	60.54	59.11	60.32	1,035,393
31 Mar 15	60.52000 -0.30	60.63	60.09	60.41	857,867
30 Mar 15	60.82000 +0.52	60.98	60.54	60.62	448,302
27 Mar 15	60.30000 +0.15	60.53	59.94	60.04	581,137
26 Mar 15	60.15000 +0.05	60.32	59.53	59.92	1,111,023
25 Mar 15	60.10000 -1.78	62.08	60.08	62.05	848,282
24 Mar 15	61.88000 +0.41	62.44	61.06	61.12	1,020,562
23 Mar 15	61.47000 -1.48	63.06	61.44	62.78	694,678
20 Mar 15	62.95000 +0.50	63.27	62.39	62.71	1,647,394
19 Mar 15	62.45000 +0.00	62.76	62.14	62.30	697,590
18 Mar 15	62.45000 +1.11	62.70	61.01	61.26	833,635
17 Mar 15	61.34000 +0.10	61.49	60.95	61.08	341,059
16 Mar 15	61.24000 +1.03	61.40	60.50	60.50	794,884
13 Mar 15	60.21000 -1.10	61.26	59.82	60.36	984,166
12 Mar 15	61.31000 +1.23	61.38	60.25	60.30	551,620
11 Mar 15	60.08000 +0.27	60.43	59.68	60.11	603,610
10 Mar 15	59.81000 -0.87	60.32	59.69	59.90	795,504
09 Mar 15	60.68000 +1.10	60.74	59.67	59.73	653,034
06 Mar 15	59.58000 -1.74	61.05	59.25	60.86	1,274,333
05 Mar 15	61.32000 -0.14	61.87	61.18	61.71	422,929
04 Mar 15	61.46000 -1.24	62.66	60.32	62.66	1,219,615
03 Mar 15	62.70000 -0.09	62.76	61.64	62.47	728,945
02 Mar 15	62.79000 +0.83	62.92	61.97	61.99	388,378
27 Feb 15	61.96000 -0.02	62.17	61.51	61.88	540,108
26 Feb 15	61.98000 -0.77	62.84	61.94	62.65	649,593
25 Feb 15	62.75000 -0.25	63.08	62.27	63.08	631,460
24 Feb 15	63.00000 +0.71	63.21	62.00	62.22	1,127,754
23 Feb 15	62.29000 +0.98	62.29	60.98	61.31	992,918
20 Feb 15	61.31000 +0.05	61.40	60.46	61.17	979,533
19 Feb 15	61.26000 -0.25	61.51	60.92	61.47	359,227
18 Feb 15	61.51000 +0.37	61.62	60.79	61.13	683,724
17 Feb 15	61.14000 -0.28	61.73	60.96	61.42	556,778
13 Feb 15	61.42000 +0.04	61.54	60.97	61.27	438,321
12 Feb 15	61.38000 +0.89	61.45	60.86	61.38	509,675
11 Feb 15	60.49000 -0.90	61.69	60.34	61.26	1,131,413
10 Feb 15	61.39000 +1.19	61.44	59.93	61.01	985,768
09 Feb 15	60.20000 -0.61	60.82	60.10	60.43	746,533
06 Feb 15	60.81000 -0.54	61.71	60.46	61.56	1,211,056
05 Feb 15	61.35000 +0.20	61.99	61.19	61.50	806,357
04 Feb 15	61.15000 +0.55	61.49	60.18	60.38	838,875
03 Feb 15	60.60000 +1.12	60.63	59.12	59.12	1,058,288
02 Feb 15	59.48000 +1.42	59.51	57.55	58.33	916,106
30 Jan 15	58.06000 -1.15	59.50	57.14	57.43	1,420,051
29 Jan 15	59.21000 +1.73	59.33	56.98	57.32	1,140,886
28 Jan 15	57.48000 -1.17	59.49	57.41	58.82	604,992
27 Jan 15	58.65000 -0.55	59.20	58.17	58.42	720,434
26 Jan 15	59.20000 -0.22	59.30	58.67	59.30	468,097
23 Jan 15	59.42000 +0.58	59.59	58.74	58.98	649,650
22 Jan 15	58.84000 +1.23	59.00	57.27	57.97	775,540
21 Jan 15	57.61000 -0.12	57.92	57.32	57.58	489,274
20 Jan 15	57.73000 +0.57	58.05	56.87	57.56	572,988
16 Jan 15	57.16000 +0.43	57.22	56.44	56.70	1,136,647
15 Jan 15	56.73000 +0.08	57.41	56.56	57.00	630,175
14 Jan 15	56.65000 -0.78	56.93	56.21	56.66	501,924
13 Jan 15	57.43000 -0.21	58.72	56.89	58.01	457,385
12 Jan 15	57.64000 -0.92	58.65	57.50	58.65	440,752
09 Jan 15	58.56000 -0.10	58.82	58.01	58.76	624,083
08 Jan 15	58.66000 +1.54	58.82	57.68	57.76	784,361
07 Jan 15	57.12000 +0.79	57.42	56.68	56.70	836,029
06 Jan 15	56.33000 -0.34	57.15	55.60	56.88	825,714
05 Jan 15	56.67000 -1.21	57.61	56.31	57.45	905,291
02 Jan 15	57.88000 -0.50	58.99	57.23	58.95	488,936
31 Dec 14	58.38000 -0.34	58.94	58.27	58.84	613,417
30 Dec 14	58.72000 +0.01	58.97	58.32	58.59	649,025
29 Dec 14	58.71000 +0.05	58.89	58.38	58.48	631,336
26 Dec 14	58.66000 -0.25	59.20	58.62	59.06	280,795
24 Dec 14	58.91000 +0.05	59.12	58.62	58.96	411,458
23 Dec 14	58.86000 -0.01	59.31	58.85	58.97	416,506
22 Dec 14	58.87000 +0.22	59.11	58.54	58.81	572,258
19 Dec 14	58.65000 -0.34	59.45	58.41	59.42	1,409,336
18 Dec 14	58.99000 +1.37	58.99	58.26	58.61	847,407
17 Dec 14	57.62000 +0.91	57.67	56.00	56.71	1,018,735
16 Dec 14	56.71000 -0.49	57.60	56.68	57.05	861,639
15 Dec 14	57.20000 +0.43	57.61	56.52	57.20	1,232,433
12 Dec 14	56.77000 -0.28	57.02	56.34	56.42	1,691,350
11 Dec 14	57.05000 +0.95	57.64	56.42	56.70	1,479,222
10 Dec 14	56.10000 -0.44	56.64	55.93	56.49	1,674,592
09 Dec 14	56.54000 +0.47	56.63	55.27	55.38	819,791
08 Dec 14	56.07000 -0.39	56.67	55.79	56.38	570,625
05 Dec 14	56.46000 +0.36	56.88	56.27	56.27	1,236,720
04 Dec 14	56.10000 -0.18	56.65	55.95	56.30	914,046
03 Dec 14	56.28000 +0.29	56.55	55.95	56.13	1,724,163
02 Dec 14	55.99000 +0.16	56.36	55.62	55.72	1,339,668
01 Dec 14	55.83000 -0.96	56.38	55.65	56.18	876,664
28 Nov 14	56.79000 -0.18	57.29	56.70	57.02	314,385
26 Nov 14	56.97000 +0.47	57.34	56.58	56.69	1,145,786
25 Nov 14	56.50000 -0.59	57.44	56.44	57.25	1,302,497
24 Nov 14	57.09000 +0.32	57.25	56.75	57.00	646,544
21 Nov 14	56.77000 -0.05	57.30	56.49	57.26	841,932
20 Nov 14	56.82000 -0.03	57.11	56.47	56.67	882,047
19 Nov 14	56.85000 -0.61	57.47	56.68	57.47	791,874
18 Nov 14	57.46000 +0.29	58.30	57.44	57.48	1,151,554
17 Nov 14	57.17000 -0.23	57.70	56.96	57.18	656,274
14 Nov 14	57.40000 -0.08	58.03	57.10	57.50	1,403,687
13 Nov 14	57.48000 -0.17	57.78	56.93	57.58	901,893
12 Nov 14	57.65000 +1.04	57.87	56.54	56.61	1,589,830
11 Nov 14	56.61000 -0.04	56.81	56.41	56.60	768,119
10 Nov 14	56.65000 +0.65	56.65	55.82	55.86	707,564
07 Nov 14	56.00000 +0.65	56.01	55.23	55.45	823,321
06 Nov 14	55.35000 +0.42	55.45	54.94	55.20	746,487
05 Nov 14	54.93000 +0.21	55.27	54.57	55.09	1,100,776
04 Nov 14	54.72000 +0.15	54.91	54.24	54.57	869,214
03 Nov 14	54.57000 -0.21	55.01	54.39	54.74	1,142,938
31 Oct 14	54.78000 +0.99	54.80	54.13	54.60	1,022,631
30 Oct 14	53.79000 +0.45	54.00	53.16	53.27	871,913
29 Oct 14	53.34000 -0.20	53.70	52.70	53.48	1,162,948
28 Oct 14	53.54000 +2.48	53.84	51.48	51.59	1,879,301
27 Oct 14	51.06000 +0.22	51.24	50.35	50.58	1,303,059
24 Oct 14	50.84000 -0.09	51.10	50.61	50.74	1,270,631
23 Oct 14	50.93000 +0.43	51.78	50.72	51.28	1,670,976
22 Oct 14	50.50000 +1.13	53.03	50.42	51.56	3,841,752
21 Oct 14	49.37000 +2.52	49.63	47.04	47.12	2,113,146
20 Oct 14	46.85000 -0.22	46.98	46.46	46.80	1,382,900
17 Oct 14	47.07000 +0.56	47.53	46.97	47.09	1,286,391
16 Oct 14	46.51000 -0.23	46.84	45.46	45.73	1,661,696
15 Oct 14	46.74000 -0.20	47.07	45.30	46.20	1,562,859
14 Oct 14	46.94000 +0.29	47.85	46.81	46.85	1,050,890
13 Oct 14	46.65000 -0.69	47.74	46.61	47.38	1,002,180
10 Oct 14	47.34000 -0.93	48.81	47.34	48.30	632,851
09 Oct 14	48.27000 -0.95	49.48	48.19	49.24	642,689
08 Oct 14	49.22000 +1.19	49.26	47.97	48.29	716,807
07 Oct 14	48.03000 -0.97	49.09	48.03	48.62	651,908
06 Oct 14	49.00000 +0.03	49.51	48.89	49.26	520,469
03 Oct 14	48.97000 +0.85	49.22	48.45	48.45	785,748
02 Oct 14	48.12000 -0.10	48.45	47.63	48.11	707,572
01 Oct 14	48.22000 -0.78	48.91	47.96	48.91	883,865
30 Sep 14	49.00000 -0.27	49.45	48.99	49.23	509,917
29 Sep 14	49.27000 -0.08	49.38	48.61	48.66	722,343
26 Sep 14	49.35000 +0.33	49.41	48.91	49.05	983,102
25 Sep 14	49.02000 -1.20	50.20	48.96	50.09	1,280,413
24 Sep 14	50.22000 -0.01	50.31	49.81	50.18	899,299
23 Sep 14	50.23000 -0.14	50.66	50.18	50.23	583,575
22 Sep 14	50.37000 -0.40	50.55	50.10	50.55	659,379
19 Sep 14	50.77000 -0.33	51.46	50.66	51.39	767,700
18 Sep 14	51.10000 +0.51	51.20	50.66	50.72	400,100
17 Sep 14	50.59000 +0.11	50.83	50.33	50.48	721,000
16 Sep 14	50.48000 -0.19	50.67	50.10	50.63	612,700
15 Sep 14	50.67000 +0.11	50.68	50.25	50.49	471,100
12 Sep 14	50.56000 -0.26	50.90	50.22	50.82	758,000
11 Sep 14	50.82000 +0.16	50.84	50.26	50.32	486,300
10 Sep 14	50.66000 +0.24	50.81	50.33	50.42	507,400
09 Sep 14	50.42000 -0.68	51.13	50.37	50.94	564,300
08 Sep 14	51.10000 -0.13	51.36	50.84	51.19	451,300
05 Sep 14	51.23000 +0.18	51.29	50.62	50.82	516,300
04 Sep 14	51.05000 +0.21	51.30	50.87	50.88	757,300
03 Sep 14	50.84000 -0.05	51.14	50.67	51.09	923,300
02 Sep 14	50.89000 +0.68	50.93	50.13	50.20	1,040,600
29 Aug 14	50.21000 +0.56	50.33	49.71	49.78	702,900
28 Aug 14	49.65000 -0.18	49.87	49.34	49.60	398,800
27 Aug 14	49.83000 +0.11	49.90	49.50	49.69	501,600
26 Aug 14	49.72000 -0.05	50.13	49.53	49.79	499,500
25 Aug 14	49.77000 +0.04	50.22	49.53	50.15	525,700
22 Aug 14	49.73000 -0.10	49.91	49.57	49.63	403,100
21 Aug 14	49.83000 -0.19	49.99	49.53	49.98	396,600
20 Aug 14	50.02000 -0.13	50.24	49.80	50.16	653,600
19 Aug 14	50.15000 +0.46	50.37	49.73	49.83	564,600
18 Aug 14	49.69000 +0.71	50.02	49.17	49.30	741,000
15 Aug 14	48.98000 -0.76	49.94	48.67	49.85	953,500
14 Aug 14	49.74000 +0.12	49.94	49.36	49.79	419,000
13 Aug 14	49.62000 +0.34	49.81	49.29	49.41	785,300
12 Aug 14	49.28000 -0.65	50.05	49.04	49.97	544,000
11 Aug 14	49.93000 +0.45	50.17	49.40	49.56	722,100
08 Aug 14	49.48000 +0.81	49.53	48.54	48.72	956,200
07 Aug 14	48.67000 +0.32	48.87	48.41	48.71	1,069,400
06 Aug 14	48.35000 -0.24	48.66	47.94	48.28	832,000
05 Aug 14	48.59000 -0.71	49.22	48.36	49.02	915,100
04 Aug 14	49.30000 +0.63	49.32	48.78	48.95	251,720
01 Aug 14	48.67000 +0.02	48.79	48.21	48.62	255,703
31 Jul 14	48.65000 -0.92	49.40	48.42	49.18	1,275,800
30 Jul 14	49.57000 -0.20	49.98	49.25	49.98	881,800
29 Jul 14	49.77000 -0.47	50.78	49.73	50.26	879,600
28 Jul 14	50.24000 -0.34	50.60	49.77	50.58	986,200
25 Jul 14	50.58000 -0.58	51.04	50.49	50.94	1,159,400
24 Jul 14	51.16000 -0.54	52.02	50.87	51.35	1,546,300
23 Jul 14	51.70000 +3.50	53.08	50.88	51.75	2,889,100
22 Jul 14	48.20000 +0.35	48.59	47.78	48.02	893,100
21 Jul 14	47.85000 -0.21	47.99	47.32	47.77	696,400
18 Jul 14	48.06000 +0.99	48.23	47.06	47.19	614,300
17 Jul 14	47.07000 -0.71	47.76	46.98	47.54	474,300
16 Jul 14	47.78000 +0.18	48.03	47.54	47.87	649,300
15 Jul 14	47.60000 -0.27	48.09	47.39	47.95	1,026,800
14 Jul 14	47.87000 +0.31	48.15	47.81	48.12	835,000
11 Jul 14	47.56000 -0.30	47.93	47.20	47.91	1,282,000
10 Jul 14	47.86000 -0.48	48.09	47.47	47.70	797,600
09 Jul 14	48.34000 -0.08	48.64	48.22	48.44	580,100
08 Jul 14	48.42000 -0.29	48.76	48.12	48.62	764,800
07 Jul 14	48.71000 -0.30	49.01	48.37	48.90	827,800
03 Jul 14	49.01000 +0.78	49.11	48.41	48.41	969,100
02 Jul 14	48.23000 +0.05	48.78	48.08	48.21	715,600
01 Jul 14	48.18000 +0.44	48.50	47.74	47.79	711,300
30 Jun 14	47.74000 -0.19	48.00	47.08	47.73	939,000
27 Jun 14	47.93000 +0.52	47.99	47.05	47.25	856,700
26 Jun 14	47.41000 -0.38	47.88	47.25	47.88	512,400
25 Jun 14	47.79000 +0.34	47.86	47.09	47.42	693,600
24 Jun 14	47.45000 -0.41	48.13	47.34	47.83	602,100
23 Jun 14	47.86000 +0.03	47.97	47.48	47.76	619,500
20 Jun 14	47.83000 +0.36	47.90	47.43	47.64	937,700
19 Jun 14	47.47000 -0.09	47.71	47.29	47.68	451,300
18 Jun 14	47.56000 +0.01	47.62	46.86	47.56	721,200
17 Jun 14	47.55000 +0.01	47.92	47.04	47.46	580,600
16 Jun 14	47.54000 +0.16	47.65	47.17	47.33	474,800
13 Jun 14	47.38000 +0.24	47.49	47.09	47.42	739,900
12 Jun 14	47.14000 -0.38	47.52	46.90	47.47	580,800
11 Jun 14	47.52000 -0.11	47.61	47.30	47.56	840,000
10 Jun 14	47.63000 +0.23	47.74	47.05	47.27	1,016,900
09 Jun 14	47.40000 +0.80	47.82	46.48	46.59	1,428,400
06 Jun 14	46.60000 +0.85	46.97	45.66	45.91	950,100
05 Jun 14	45.75000 +0.13	45.99	45.25	45.56	1,248,900
04 Jun 14	45.62000 +0.19	45.85	45.13	45.31	859,700
03 Jun 14	45.43000 -0.17	45.48	45.00	45.41	493,600
02 Jun 14	45.60000 +0.01	45.79	45.07	45.61	651,800
30 May 14	45.59000 -0.52	46.12	45.30	45.91	1,296,900
29 May 14	46.11000 +0.31	46.13	45.40	46.00	686,400
28 May 14	45.80000 +0.12	45.99	45.51	45.70	594,100
27 May 14	45.68000 +0.23	45.85	45.39	45.62	873,000
23 May 14	45.45000 +0.35	45.47	44.80	45.04	437,400
22 May 14	45.10000 +0.32	45.20	44.55	44.70	618,600
21 May 14	44.78000 +0.78	44.79	43.93	44.05	580,900
20 May 14	44.00000 -0.86	44.80	43.95	44.77	868,400
19 May 14	44.86000 +0.31	45.00	44.31	44.40	402,700
16 May 14	44.55000 +0.01	44.58	44.07	44.53	708,100
15 May 14	44.54000 -0.44	44.90	44.09	44.85	913,700
14 May 14	44.98000 -0.57	45.47	44.81	45.46	517,800
13 May 14	45.55000 -0.02	45.68	45.25	45.54	821,700
12 May 14	45.57000 +0.95	45.63	44.83	44.85	819,700
09 May 14	44.62000 -0.38	44.96	44.05	44.88	666,700
08 May 14	45.00000 -0.22	45.54	44.86	45.24	1,137,600
07 May 14	45.22000 +1.10	45.25	43.79	44.29	1,295,600
06 May 14	44.12000 -0.08	44.50	43.92	44.11	586,600
05 May 14	44.20000 -0.50	44.51	43.73	44.45	1,501,800
02 May 14	44.70000 -0.07	45.01	44.58	44.93	611,700
01 May 14	44.77000 -0.03	45.18	44.22	44.65	1,053,200
30 Apr 14	44.80000 +1.02	44.84	43.52	43.65	1,123,300
29 Apr 14	43.78000 +0.17	43.94	43.38	43.71	504,100
28 Apr 14	43.61000 +0.49	43.70	42.86	43.21	1,205,600
25 Apr 14	43.12000 -0.97	44.00	42.90	44.00	1,067,100
24 Apr 14	44.09000 +0.65	44.90	43.52	44.08	1,573,900
23 Apr 14	43.44000 +0.45	43.91	43.28	43.91	1,714,300
22 Apr 14	42.99000 +0.77	43.33	42.54	42.61	913,100
21 Apr 14	42.22000 +0.04	42.61	42.06	42.20	898,900
17 Apr 14	42.18000 +0.68	42.27	41.13	41.22	701,900
16 Apr 14	41.50000 +1.29	41.51	40.60	40.65	765,500
15 Apr 14	40.21000 +0.12	40.68	39.57	40.17	856,100
14 Apr 14	40.09000 +0.35	40.25	39.66	40.04	902,100
11 Apr 14	39.74000 -0.89	40.62	39.59	40.36	954,900
10 Apr 14	40.63000 -1.33	42.00	40.57	41.88	580,800
09 Apr 14	41.96000 +0.07	42.05	41.39	42.04	735,500
08 Apr 14	41.89000 +0.77	41.97	40.79	41.04	1,183,100
07 Apr 14	41.12000 -0.41	41.57	40.44	41.47	1,010,600
04 Apr 14	41.53000 -0.85	43.10	41.40	42.58	1,123,300
03 Apr 14	42.38000 +0.00	42.83	42.25	42.51	928,900
02 Apr 14	42.38000 -0.27	42.83	42.34	42.82	903,300
01 Apr 14	42.65000 +0.70	42.69	41.95	42.20	948,500
31 Mar 14	41.95000 +0.75	42.09	41.42	41.64	782,500
28 Mar 14	41.20000 +0.10	41.65	41.10	41.30	686,700
27 Mar 14	41.10000 -0.74	41.87	40.97	41.87	872,900
26 Mar 14	41.84000 -0.46	42.61	41.78	42.48	746,200
25 Mar 14	42.30000 +0.27	42.48	41.65	42.43	721,600
24 Mar 14	42.03000 -0.44	42.73	41.70	42.56	743,500
21 Mar 14	42.47000 +0.69	42.87	42.02	42.15	1,254,800
20 Mar 14	41.78000 +0.09	41.81	41.22	41.53	576,300
19 Mar 14	41.69000 -0.50	42.38	41.30	42.16	599,300
18 Mar 14	42.19000 +0.61	42.21	41.50	41.60	612,000
17 Mar 14	41.58000 +0.34	41.84	41.08	41.39	672,800
14 Mar 14	41.24000 +0.17	41.39	40.86	40.91	697,900
13 Mar 14	41.07000 -0.93	42.25	40.94	42.16	645,300
12 Mar 14	42.00000 +0.05	42.01	41.24	41.65	755,400
11 Mar 14	41.95000 -0.44	42.67	41.82	42.46	803,800
10 Mar 14	42.39000 -0.41	42.93	42.11	42.73	831,100
07 Mar 14	42.80000 +0.63	42.95	42.47	42.62	1,309,000
06 Mar 14	42.17000 +0.52	42.30	41.61	41.71	1,462,100
05 Mar 14	41.65000 +0.29	41.71	41.03	41.38	1,348,900
04 Mar 14	41.36000 +0.80	41.53	40.94	40.97	898,000
03 Mar 14	40.56000 -0.38	40.72	40.26	40.59	802,500
28 Feb 14	40.94000 +0.45	41.04	40.40	40.52	847,100
27 Feb 14	40.49000 +0.29	40.58	40.03	40.27	835,200
26 Feb 14	40.20000 +0.26	40.51	39.96	40.12	812,200
25 Feb 14	39.94000 -0.30	40.50	39.81	40.36	1,039,200
24 Feb 14	40.24000 +0.00	40.68	40.23	40.27	684,500
21 Feb 14	40.24000 -0.07	40.35	39.73	40.26	1,459,700
20 Feb 14	40.31000 -0.43	40.89	40.26	40.87	1,247,300
19 Feb 14	40.74000 -0.54	41.39	40.64	41.27	1,016,600
18 Feb 14	41.28000 +0.80	41.39	40.46	40.71	1,514,600
14 Feb 14	40.48000 +0.03	40.59	40.18	40.38	550,800
13 Feb 14	40.45000 +0.43	40.54	39.70	39.77	693,900
12 Feb 14	40.02000 +0.40	40.06	39.41	39.76	1,228,000
11 Feb 14	39.62000 -0.11	39.74	39.36	39.64	1,385,700
10 Feb 14	39.73000 -0.55	40.17	39.49	40.15	1,220,900
07 Feb 14	40.28000 +0.27	40.70	39.89	40.15	1,274,500
06 Feb 14	40.01000 +0.69	40.17	39.51	39.67	1,537,300
05 Feb 14	39.32000 -0.31	39.55	38.62	39.25	1,401,900
04 Feb 14	39.63000 +0.46	39.95	39.15	39.30	2,638,900
03 Feb 14	39.17000 -2.61	41.88	39.09	41.65	3,130,600
31 Jan 14	41.78000 -0.30	42.32	39.84	40.00	4,978,000
30 Jan 14	42.08000 +0.57	42.24	41.33	41.70	2,640,200
29 Jan 14	41.51000 +0.12	41.82	40.88	41.21	3,431,300
28 Jan 14	41.39000 +0.15	41.62	41.08	41.20	1,427,900
27 Jan 14	41.24000 +1.23	41.48	40.24	40.27	2,431,100
24 Jan 14	40.01000 -1.31	41.29	39.79	41.29	1,269,200
23 Jan 14	41.32000 -0.45	41.60	40.97	41.47	782,100
22 Jan 14	41.77000 -0.05	41.95	41.65	41.92	779,900
21 Jan 14	41.82000 -0.31	42.70	41.58	42.47	1,158,800
17 Jan 14	42.13000 -0.39	42.60	42.03	42.49	1,026,500
16 Jan 14	42.52000 -0.16	42.94	42.08	42.57	886,900
15 Jan 14	42.68000 +1.64	43.06	41.41	41.41	1,501,700
14 Jan 14	41.04000 +0.67	41.22	40.46	40.46	1,042,600
13 Jan 14	40.37000 -1.18	41.55	40.28	41.26	1,023,000
10 Jan 14	41.55000 +0.62	41.89	41.01	41.12	1,108,400
09 Jan 14	40.93000 -0.17	41.28	40.63	41.13	852,400
08 Jan 14	41.10000 -0.25	41.38	40.91	41.34	945,500
07 Jan 14	41.35000 +0.39	41.65	41.17	41.23	814,900
06 Jan 14	40.96000 -0.59	41.88	40.92	41.88	1,069,700
03 Jan 14	41.55000 +0.18	41.99	41.38	41.56	903,400
02 Jan 14	41.37000 -0.62	41.90	41.36	41.72	749,100
31 Dec 13	41.99000 -0.01	42.33	41.85	42.05	453,300
30 Dec 13	42.00000 +0.08	42.17	41.82	41.93	643,000
27 Dec 13	41.92000 -0.18	42.26	41.79	41.98	635,700
26 Dec 13	42.10000 +0.12	42.25	41.73	42.02	435,600
24 Dec 13	41.98000 +0.29	42.25	41.69	41.76	396,900
23 Dec 13	41.69000 +0.53	41.76	41.10	41.34	892,000
20 Dec 13	41.16000 +1.42	41.24	39.82	39.95	1,818,500
19 Dec 13	39.74000 -0.71	40.46	39.70	40.45	1,244,900
18 Dec 13	40.45000 -0.08	40.64	39.63	40.52	1,469,200
17 Dec 13	40.53000 +0.71	40.79	39.51	39.76	1,256,800
16 Dec 13	39.82000 +0.50	40.04	39.20	39.20	642,600
13 Dec 13	39.32000 +0.00	39.73	39.26	39.38	629,800
12 Dec 13	39.32000 -0.06	39.53	39.22	39.34	944,000
11 Dec 13	39.38000 -0.54	39.91	39.26	39.91	776,700
10 Dec 13	39.92000 -0.36	40.22	39.85	40.00	1,190,500
09 Dec 13	40.28000 +0.96	40.29	39.50	39.55	1,311,200
06 Dec 13	39.32000 +1.03	39.52	38.72	38.73	795,500
05 Dec 13	38.29000 -0.38	38.79	38.26	38.73	969,300
04 Dec 13	38.67000 +0.26	38.73	38.06	38.16	931,500
03 Dec 13	38.41000 -0.26	38.62	38.27	38.50	783,400
02 Dec 13	38.67000 +0.04	39.13	38.33	38.62	842,400
29 Nov 13	38.63000 +0.23	38.91	38.41	38.53	444,900
27 Nov 13	38.40000 +0.37	38.48	37.94	38.15	594,900
26 Nov 13	38.03000 -0.09	38.29	37.95	38.19	585,100
25 Nov 13	38.12000 +0.14	38.31	38.05	38.13	466,700
22 Nov 13	37.98000 +0.08	38.31	37.76	37.88	497,600
21 Nov 13	37.90000 +0.30	37.97	37.54	37.67	671,600
20 Nov 13	37.60000 -0.34	38.15	37.48	38.00	593,400
19 Nov 13	37.94000 -0.57	38.55	37.90	38.43	554,500
18 Nov 13	38.51000 -0.33	39.06	38.43	38.91	685,000
15 Nov 13	38.84000 +0.11	38.85	38.19	38.76	843,800
14 Nov 13	38.73000 -0.58	39.41	38.66	39.27	869,800
13 Nov 13	39.31000 +0.37	39.40	38.58	38.65	768,600
12 Nov 13	38.94000 +0.30	38.98	38.34	38.50	822,300
11 Nov 13	38.64000 +0.44	38.67	38.05	38.16	549,300
08 Nov 13	38.20000 +1.00	38.22	37.20	37.22	647,600
07 Nov 13	37.20000 -0.95	38.35	37.15	38.35	905,800
06 Nov 13	38.15000 -0.34	38.98	38.10	38.80	1,032,100
05 Nov 13	38.49000 -0.34	38.79	38.09	38.65	1,173,800
04 Nov 13	38.83000 -0.06	39.24	38.72	39.12	655,000
01 Nov 13	38.89000 +0.36	38.95	38.43	38.55	952,600
31 Oct 13	38.53000 -0.12	38.85	38.33	38.71	1,274,300
30 Oct 13	38.65000 -0.70	39.55	38.51	39.37	990,700
29 Oct 13	39.35000 +0.07	39.65	39.02	39.30	925,100
28 Oct 13	39.28000 +0.03	39.34	38.90	39.26	937,900
25 Oct 13	39.25000 +0.05	39.42	38.99	39.42	811,800
24 Oct 13	39.20000 -0.08	39.42	39.10	39.42	939,800
23 Oct 13	39.28000 -1.44	39.84	39.13	39.83	2,088,200
22 Oct 13	40.72000 +0.20	41.06	40.29	40.78	1,577,300
21 Oct 13	40.52000 -0.41	41.13	40.38	41.02	808,000
18 Oct 13	40.93000 +0.40	40.95	40.66	40.81	687,200
17 Oct 13	40.53000 +0.02	40.67	40.12	40.31	630,800
16 Oct 13	40.51000 +0.95	40.52	39.70	39.90	1,136,600
15 Oct 13	39.56000 -0.07	40.99	39.27	39.57	1,078,500
14 Oct 13	39.63000 -0.05	39.68	39.32	39.60	846,100
11 Oct 13	39.68000 +0.29	39.81	38.94	39.16	940,800
10 Oct 13	39.39000 +1.10	39.43	38.84	38.90	853,300
09 Oct 13	38.29000 -0.48	38.78	37.88	38.78	1,007,100
08 Oct 13	38.77000 -0.64	39.65	38.69	39.32	869,200
07 Oct 13	39.41000 -0.29	39.54	39.10	39.33	745,300
04 Oct 13	39.70000 +0.84	39.76	38.75	38.86	739,500
03 Oct 13	38.86000 -0.23	39.20	38.32	39.05	607,500
02 Oct 13	39.09000 -0.01	39.09	38.63	38.89	712,500
01 Oct 13	39.10000 +0.07	39.38	38.85	39.13	772,200
30 Sep 13	39.03000 +0.06	39.10	38.41	38.54	788,800
27 Sep 13	38.97000 -0.09	39.11	38.65	38.75	865,700
26 Sep 13	39.06000 +0.05	39.16	38.64	39.05	833,600
25 Sep 13	39.01000 +0.35	39.23	38.47	38.74	1,300,900
24 Sep 13	38.66000 +0.39	39.15	38.29	38.32	808,800
23 Sep 13	38.27000 -0.31	38.54	37.81	38.43	782,600
20 Sep 13	38.58000 -0.35	39.07	38.58	38.92	1,474,900
19 Sep 13	38.93000 +0.09	39.18	38.84	38.89	483,000
18 Sep 13	38.84000 +0.14	38.86	38.05	38.67	653,300
17 Sep 13	38.70000 +0.30	38.74	38.37	38.37	710,900
16 Sep 13	38.40000 +0.34	38.71	38.28	38.65	618,300
13 Sep 13	38.06000 -0.08	38.32	37.86	38.31	489,800
12 Sep 13	38.14000 -0.27	38.58	38.09	38.38	431,900
11 Sep 13	38.41000 -0.02	38.73	38.19	38.43	734,800
10 Sep 13	38.43000 +0.19	38.61	38.22	38.39	1,062,400
09 Sep 13	38.24000 +1.19	38.27	37.06	37.12	1,332,000
06 Sep 13	37.05000 +0.25	37.33	36.38	36.93	1,135,800
05 Sep 13	36.80000 +0.81	36.97	35.85	35.95	845,500
04 Sep 13	35.99000 +0.24	36.09	35.85	35.86	1,236,600
03 Sep 13	35.75000 +0.48	36.15	35.49	35.76	1,146,800
30 Aug 13	35.27000 -0.49	35.82	35.14	35.82	907,700
29 Aug 13	35.76000 -0.09	36.14	35.57	35.62	882,500
28 Aug 13	35.85000 +0.07	36.00	35.56	35.81	891,700
27 Aug 13	35.78000 -1.41	36.74	35.74	36.69	817,200
26 Aug 13	37.19000 +0.00	37.43	36.93	37.13	888,600
23 Aug 13	37.19000 -0.38	37.77	37.02	37.65	641,600
22 Aug 13	37.57000 +0.47	37.60	37.10	37.10	551,300
21 Aug 13	37.10000 -0.53	37.59	36.98	37.52	660,700
20 Aug 13	37.63000 +0.04	37.81	37.31	37.62	1,023,500
19 Aug 13	37.59000 -0.36	38.07	37.52	37.89	578,500
16 Aug 13	37.95000 +0.27	38.06	37.53	37.63	635,900
15 Aug 13	37.68000 -0.96	38.26	37.64	37.99	825,800
14 Aug 13	38.64000 -0.26	38.81	38.43	38.79	404,800
13 Aug 13	38.90000 +0.32	39.10	38.27	38.66	671,800
12 Aug 13	38.58000 +0.03	38.80	38.17	38.27	553,200
09 Aug 13	38.55000 -0.09	38.80	38.30	38.54	662,100
08 Aug 13	38.64000 +0.86	38.92	38.03	38.03	810,500
07 Aug 13	37.78000 -0.60	38.32	37.63	38.18	475,900
06 Aug 13	38.38000 -0.22	38.48	37.87	38.45	643,300
05 Aug 13	38.60000 +0.38	38.62	38.01	38.08	803,600
02 Aug 13	38.22000 -0.08	38.25	37.69	38.07	865,400
01 Aug 13	38.30000 +1.06	38.51	37.17	37.44	1,340,100
31 Jul 13	37.24000 +0.78	37.55	36.49	36.57	902,600
30 Jul 13	36.46000 +0.24	36.68	36.24	36.32	953,100
29 Jul 13	36.22000 -0.11	36.52	35.95	36.24	715,000
26 Jul 13	36.33000 -0.38	36.47	35.95	35.97	681,700
25 Jul 13	36.71000 -0.12	37.07	36.51	36.80	883,600
24 Jul 13	36.83000 +0.99	38.00	36.46	37.45	2,641,900
23 Jul 13	35.84000 -0.05	36.01	35.55	35.83	1,404,700
22 Jul 13	35.89000 -0.57	36.48	35.84	36.33	1,821,800
19 Jul 13	36.46000 +0.94	36.65	35.69	35.86	1,703,100
18 Jul 13	35.52000 +0.47	35.77	35.10	35.17	1,189,200
17 Jul 13	35.05000 +0.44	35.12	34.72	34.75	655,800
16 Jul 13	34.61000 -0.08	34.79	34.47	34.70	874,200
15 Jul 13	34.69000 +0.17	34.71	34.41	34.56	761,700
12 Jul 13	34.52000 +0.37	34.57	33.93	34.01	853,800
11 Jul 13	34.15000 +0.51	34.40	34.08	34.09	979,700
10 Jul 13	33.64000 +0.10	33.86	33.50	33.56	1,112,100
09 Jul 13	33.54000 +0.82	33.71	32.65	32.97	869,600
08 Jul 13	32.72000 +0.36	33.08	32.47	32.47	1,323,600
05 Jul 13	32.36000 +0.80	32.53	31.38	31.81	1,943,600
03 Jul 13	31.56000 -1.74	32.08	30.64	31.90	4,324,000
02 Jul 13	33.30000 -0.19	33.58	33.13	33.48	910,800
01 Jul 13	33.49000 +0.26	33.85	33.35	33.35	1,406,600
28 Jun 13	33.23000 +0.16	33.54	32.72	32.94	1,345,200
27 Jun 13	33.07000 +0.32	33.41	32.87	32.88	775,400
26 Jun 13	32.75000 +0.07	33.17	32.44	32.98	611,300
25 Jun 13	32.68000 +0.53	32.86	32.21	32.49	768,500
24 Jun 13	32.15000 -0.47	32.40	31.79	32.19	1,027,700
21 Jun 13	32.62000 -0.31	33.28	32.22	33.14	1,467,300
20 Jun 13	32.93000 -0.95	33.57	32.86	33.51	1,216,800
19 Jun 13	33.88000 -0.54	34.52	33.85	34.37	701,100
18 Jun 13	34.42000 +0.15	34.61	34.31	34.35	773,700
17 Jun 13	34.27000 +0.68	34.35	33.76	33.89	1,042,700
14 Jun 13	33.59000 -0.61	34.22	33.57	34.16	577,700
13 Jun 13	34.20000 +0.95	34.29	33.14	33.30	661,500
12 Jun 13	33.25000 -0.16	33.75	33.22	33.75	602,100
11 Jun 13	33.41000 -0.39	33.65	33.07	33.40	865,300
10 Jun 13	33.80000 -0.32	34.32	33.70	34.32	707,800
07 Jun 13	34.12000 +0.25	34.60	33.87	34.24	1,038,100
06 Jun 13	33.87000 +0.56	33.88	33.08	33.17	696,700
05 Jun 13	33.31000 -0.70	34.15	33.26	34.00	660,400
04 Jun 13	34.01000 -0.22	34.64	33.62	34.32	995,400
03 Jun 13	34.23000 -0.53	34.92	33.75	34.85	1,723,400
31 May 13	34.76000 -0.06	35.17	34.55	34.66	974,800
30 May 13	34.82000 +0.11	35.36	34.68	34.73	1,236,100
29 May 13	34.71000 -0.47	34.91	34.14	34.91	1,561,600
28 May 13	35.18000 +0.36	35.56	34.82	35.29	723,600
24 May 13	34.82000 -0.19	34.96	34.47	34.91	801,500
23 May 13	35.01000 -0.26	35.16	34.69	35.03	993,100
22 May 13	35.27000 -0.50	36.00	35.14	35.71	1,029,000
21 May 13	35.77000 +0.19	35.92	35.55	35.62	694,000
20 May 13	35.58000 -0.52	36.16	35.43	35.98	977,200
17 May 13	36.10000 +0.64	36.12	35.58	35.60	845,400
16 May 13	35.46000 -0.08	35.64	35.01	35.37	1,295,200
15 May 13	35.54000 +0.78	35.56	34.50	34.71	1,345,000
14 May 13	34.76000 +0.70	34.80	34.06	34.06	1,140,800
13 May 13	34.06000 -0.24	34.31	33.69	34.13	927,200
10 May 13	34.30000 +0.52	34.34	33.56	33.78	876,300
09 May 13	33.78000 +0.20	33.94	33.49	33.50	1,469,100
08 May 13	33.58000 +0.10	33.83	33.17	33.54	1,009,200
07 May 13	33.48000 +0.17	33.60	33.25	33.42	1,502,700
06 May 13	33.31000 +0.41	33.51	32.58	32.78	1,800,100
03 May 13	32.90000 +1.57	33.07	31.75	31.80	3,409,900
02 May 13	31.33000 -0.06	31.76	31.08	31.31	4,501,000
01 May 13	31.39000 -1.43	32.61	31.21	32.53	2,697,400
30 Apr 13	32.82000 +0.03	33.05	32.60	32.80	1,405,100
29 Apr 13	32.79000 +0.43	32.88	32.36	32.46	1,201,900
26 Apr 13	32.36000 -0.54	32.95	32.35	32.88	1,435,000
25 Apr 13	32.90000 -0.26	33.30	32.63	33.21	2,833,100
24 Apr 13	33.16000 -3.55	34.78	32.57	34.78	5,696,000
23 Apr 13	36.71000 +0.17	37.00	36.17	36.72	2,196,100
22 Apr 13	36.54000 +0.44	36.87	35.91	36.26	1,501,000
19 Apr 13	36.10000 +1.05	36.85	35.35	35.38	1,218,000
18 Apr 13	35.05000 -0.34	35.60	34.91	35.55	983,600
17 Apr 13	35.39000 -0.60	35.85	35.03	35.72	1,275,600
16 Apr 13	35.99000 +0.91	36.03	35.24	35.32	896,000
15 Apr 13	35.08000 -1.31	36.19	35.06	36.13	697,500
12 Apr 13	36.39000 -0.26	36.68	36.22	36.54	369,900
11 Apr 13	36.65000 +0.11	36.96	36.37	36.60	769,700
10 Apr 13	36.54000 +1.07	36.63	35.63	35.63	775,000
09 Apr 13	35.47000 -0.31	35.78	35.37	35.78	681,500
08 Apr 13	35.78000 +0.38	35.81	35.30	35.38	983,000
05 Apr 13	35.40000 -1.08	35.92	35.19	35.89	1,718,200
04 Apr 13	36.48000 -0.19	36.98	36.28	36.62	1,068,900
03 Apr 13	36.67000 -0.36	37.11	36.28	37.00	984,900
02 Apr 13	37.03000 -0.34	37.59	36.93	37.58	641,500
01 Apr 13	37.37000 -0.16	37.75	37.19	37.53	1,343,000
28 Mar 13	37.53000 +0.50	37.59	36.92	37.13	959,200
27 Mar 13	37.03000 +0.05	37.06	36.51	36.70	728,800
26 Mar 13	36.98000 +0.50	36.98	36.50	36.59	787,200
25 Mar 13	36.48000 +0.09	36.72	36.31	36.46	594,400
22 Mar 13	36.39000 +0.13	36.57	36.15	36.45	654,100
21 Mar 13	36.26000 -0.41	36.81	36.25	36.42	1,260,300
20 Mar 13	36.67000 +0.91	36.78	35.96	35.96	1,095,800
19 Mar 13	35.76000 +0.24	35.87	35.43	35.69	1,047,800
18 Mar 13	35.52000 -0.23	35.76	34.67	35.43	867,300
15 Mar 13	35.75000 -0.55	36.13	35.67	36.11	1,645,300
14 Mar 13	36.30000 +0.22	36.38	35.97	36.23	598,900
13 Mar 13	36.08000 +0.24	36.22	35.70	35.88	484,200
12 Mar 13	35.84000 -0.55	36.37	35.65	36.27	1,360,200
11 Mar 13	36.39000 +0.02	36.53	36.23	36.25	608,200
08 Mar 13	36.37000 +0.43	36.50	36.00	36.20	727,400
07 Mar 13	35.94000 +0.05	35.99	35.66	35.88	425,400
06 Mar 13	35.89000 +0.22	36.18	35.71	35.86	738,000
05 Mar 13	35.67000 +0.74	35.78	34.98	35.07	1,249,200
04 Mar 13	34.93000 -0.24	35.16	34.67	35.05	1,112,300
01 Mar 13	35.17000 -0.38	35.45	34.89	35.28	1,693,400
28 Feb 13	35.55000 +0.05	35.96	35.35	35.49	989,400
27 Feb 13	35.50000 +0.54	35.67	34.79	34.82	868,700
26 Feb 13	34.96000 +0.16	35.13	34.65	34.98	888,700
25 Feb 13	34.80000 -0.74	36.07	34.79	35.88	1,283,400
22 Feb 13	35.54000 +0.82	35.54	34.88	34.92	1,193,700
21 Feb 13	34.72000 -0.74	35.23	34.65	35.13	1,351,600
20 Feb 13	35.46000 -1.27	36.83	35.46	36.73	1,423,400
19 Feb 13	36.73000 +1.21	37.15	35.54	35.54	2,893,600
15 Feb 13	35.52000 +0.32	35.98	35.19	35.28	974,500
14 Feb 13	35.20000 +0.00	35.25	34.91	35.05	1,317,900
13 Feb 13	35.20000 -0.11	35.61	35.13	35.48	988,800
12 Feb 13	35.31000 -0.05	35.48	35.19	35.38	1,021,600
11 Feb 13	35.36000 -0.10	35.57	35.32	35.50	850,300
08 Feb 13	35.46000 -0.09	35.73	35.30	35.64	957,700
07 Feb 13	35.55000 -0.31	35.84	35.28	35.71	1,787,800
06 Feb 13	35.86000 +0.25	35.93	35.44	35.50	1,481,200
05 Feb 13	35.61000 +0.77	35.78	35.08	35.08	1,602,000
04 Feb 13	34.84000 -0.65	35.34	34.59	35.23	1,662,700
01 Feb 13	35.49000 +0.25	35.53	34.80	35.17	4,800,100
31 Jan 13	35.24000 -0.50	35.62	34.98	35.58	3,361,300
30 Jan 13	35.74000 +2.21	35.75	33.55	33.55	6,628,500
29 Jan 13	33.53000 -0.34	34.00	33.37	33.61	2,516,900
28 Jan 13	33.87000 +0.20	34.03	33.63	33.86	2,096,100
25 Jan 13	33.67000 -0.33	34.17	33.67	34.08	3,340,900
24 Jan 13	34.00000 +0.43	34.23	33.57	33.58	3,167,500
23 Jan 13	33.57000 -0.43	34.00	33.53	33.94	1,728,700
22 Jan 13	34.00000 +0.00	34.11	33.76	34.00	1,259,300
18 Jan 13	34.00000 +0.29	34.14	33.58	34.01	2,006,300
17 Jan 13	33.71000 +0.54	33.78	33.31	33.41	720,000
16 Jan 13	33.17000 -0.36	33.42	33.06	33.40	1,750,700
15 Jan 13	33.53000 +0.27	33.71	32.90	33.16	1,544,100
14 Jan 13	33.26000 +0.38	33.30	32.83	32.83	988,600
11 Jan 13	32.88000 +0.14	32.95	32.70	32.78	818,500
10 Jan 13	32.74000 -0.04	32.94	32.65	32.94	1,374,400
09 Jan 13	32.78000 +0.16	32.97	32.62	32.74	1,068,900
08 Jan 13	32.62000 -0.04	32.80	32.30	32.59	1,728,100
07 Jan 13	32.66000 -0.75	33.22	32.62	33.17	1,984,200
04 Jan 13	33.41000 +0.53	33.41	32.89	32.99	1,313,200
03 Jan 13	32.88000 +0.32	33.06	32.42	32.50	1,707,500
02 Jan 13	32.56000 +0.74	32.65	32.22	32.24	1,754,800
31 Dec 12	31.82000 +0.38	31.84	31.15	31.40	1,642,000
28 Dec 12	31.44000 -0.23	31.66	31.33	31.43	1,131,800
27 Dec 12	31.67000 +0.05	31.75	31.35	31.57	1,643,500
26 Dec 12	31.62000 +0.16	31.75	31.40	31.50	1,137,100
24 Dec 12	31.46000 -0.12	31.54	31.26	31.41	446,500
21 Dec 12	31.58000 +0.07	31.71	31.20	31.24	2,692,000
20 Dec 12	31.51000 +0.52	31.52	30.75	30.97	2,313,700
19 Dec 12	30.99000 +0.53	31.22	30.32	30.49	2,189,800
18 Dec 12	30.46000 +0.60	30.50	29.66	29.80	3,172,500
17 Dec 12	29.86000 +0.12	30.03	29.68	29.73	3,123,700
14 Dec 12	29.74000 +0.22	29.86	29.39	29.50	1,032,500
13 Dec 12	29.52000 -0.10	29.76	29.46	29.62	850,200
12 Dec 12	29.62000 -0.10	29.89	29.54	29.77	976,200
11 Dec 12	29.72000 +0.30	30.06	29.58	29.59	1,465,500
10 Dec 12	29.42000 +0.16	30.11	29.25	29.69	1,895,800
07 Dec 12	29.26000 +0.64	29.65	28.67	28.70	1,946,300
06 Dec 12	28.62000 +0.29	28.65	28.27	28.32	1,004,700
05 Dec 12	28.33000 -0.07	28.57	28.05	28.39	1,077,900
04 Dec 12	28.40000 +0.12	28.47	27.99	28.28	1,309,000
03 Dec 12	28.28000 +0.02	28.57	28.09	28.52	1,686,200
30 Nov 12	28.26000 +0.38	28.34	27.81	27.85	1,806,200
29 Nov 12	27.88000 +0.03	28.03	27.80	27.95	1,264,900
28 Nov 12	27.85000 +0.13	27.87	27.34	27.60	1,227,800
27 Nov 12	27.72000 -0.24	28.07	27.67	27.99	1,679,300
26 Nov 12	27.96000 +0.50	28.01	27.29	27.34	1,577,400
23 Nov 12	27.46000 +0.23	27.47	27.14	27.24	334,200
21 Nov 12	27.23000 +0.24	27.23	26.80	26.96	638,300
20 Nov 12	26.99000 -0.07	27.16	26.86	26.97	678,700
19 Nov 12	27.06000 +0.43	27.06	26.78	26.93	818,100
16 Nov 12	26.63000 -0.19	27.01	26.28	26.96	1,373,000
15 Nov 12	26.82000 +0.08	26.88	26.54	26.65	1,647,700
14 Nov 12	26.74000 -0.26	27.13	26.59	27.05	1,705,800
13 Nov 12	27.00000 +0.32	27.18	26.53	26.53	1,219,000
12 Nov 12	26.68000 -0.06	26.87	26.45	26.87	904,100
09 Nov 12	26.74000 -0.22	26.99	26.21	26.82	2,037,800
08 Nov 12	26.96000 -0.31	27.46	26.96	27.33	1,196,100
07 Nov 12	27.27000 -0.71	27.79	27.04	27.65	1,290,400
06 Nov 12	27.98000 +0.46	28.04	27.60	27.71	1,217,600
05 Nov 12	27.52000 -0.10	27.67	27.28	27.48	1,038,900
02 Nov 12	27.62000 -0.07	28.00	27.38	27.98	1,586,800
01 Nov 12	27.69000 +0.80	27.74	26.94	26.94	1,909,500
31 Oct 12	26.89000 +0.11	27.15	26.68	26.87	1,441,100
26 Oct 12	26.78000 -0.29	27.07	26.45	27.02	1,724,500
25 Oct 12	27.07000 +0.32	27.19	26.65	26.90	2,283,800
24 Oct 12	26.75000 -0.09	27.03	26.68	26.94	1,892,600
23 Oct 12	26.84000 +0.03	26.93	26.26	26.46	1,634,000
22 Oct 12	26.81000 -0.43	27.77	26.63	27.31	1,889,900
19 Oct 12	27.24000 +1.31	28.14	26.64	27.30	4,755,400
18 Oct 12	25.93000 +0.17	26.05	25.52	25.64	2,222,200
17 Oct 12	25.76000 +0.26	25.78	25.43	25.58	1,206,900
16 Oct 12	25.50000 +0.20	25.53	25.25	25.45	1,848,200
15 Oct 12	25.30000 +0.06	25.58	25.22	25.41	1,607,000
12 Oct 12	25.24000 -0.17	25.73	25.19	25.48	1,597,500
11 Oct 12	25.41000 +0.04	25.67	25.10	25.61	2,111,500
10 Oct 12	25.37000 -0.12	25.53	25.24	25.46	1,597,600
09 Oct 12	25.49000 -0.67	26.14	25.48	26.14	1,477,800
08 Oct 12	26.16000 -0.17	26.31	26.04	26.24	1,530,500
05 Oct 12	26.33000 +0.09	26.70	26.27	26.48	1,976,200
04 Oct 12	26.24000 +0.35	26.32	25.93	26.09	1,770,900
03 Oct 12	25.89000 -0.09	26.21	25.65	26.01	1,521,000
02 Oct 12	25.98000 -0.34	26.40	25.91	26.27	2,756,200
01 Oct 12	26.32000 -0.31	26.95	26.26	26.65	1,228,100
28 Sep 12	26.63000 -0.12	26.83	26.27	26.57	1,141,900
27 Sep 12	26.75000 +0.44	26.92	26.41	26.50	1,087,500
26 Sep 12	26.31000 -0.08	26.59	26.12	26.38	1,059,500
25 Sep 12	26.39000 -0.55	27.12	26.39	26.99	1,296,800
24 Sep 12	26.94000 +0.18	27.26	26.56	27.03	1,982,900
21 Sep 12	26.76000 +0.25	26.98	26.56	26.56	1,635,400
20 Sep 12	26.51000 -0.41	26.86	26.46	26.65	1,330,100
19 Sep 12	26.92000 -0.18	27.18	26.85	27.10	1,328,900
18 Sep 12	27.10000 +0.06	27.23	26.99	27.04	958,000
17 Sep 12	27.04000 -0.41	27.43	26.91	27.42	1,199,100
14 Sep 12	27.45000 +0.52	27.68	27.05	27.05	2,132,600
13 Sep 12	26.93000 +0.06	27.08	26.76	26.93	2,936,700
12 Sep 12	26.87000 -0.34	27.49	26.82	27.26	1,788,900
11 Sep 12	27.21000 +0.06	27.33	27.09	27.11	1,361,900
10 Sep 12	27.15000 +0.04	27.51	26.92	27.07	808,200
07 Sep 12	27.11000 +0.05	27.43	26.99	27.03	1,050,700
06 Sep 12	27.06000 +1.32	27.18	26.03	26.06	1,545,100
05 Sep 12	25.74000 -0.23	26.38	25.70	26.09	2,051,400
04 Sep 12	25.97000 -0.33	26.39	25.72	26.34	2,550,500
31 Aug 12	26.30000 -0.21	26.83	26.20	26.73	1,368,900
30 Aug 12	26.51000 -0.55	26.98	26.34	26.84	1,221,400
29 Aug 12	27.06000 +0.58	27.18	26.50	26.57	1,284,200
28 Aug 12	26.48000 -0.34	26.76	25.83	26.71	3,585,200
27 Aug 12	26.82000 -1.23	27.38	26.48	26.96	2,868,000
24 Aug 12	28.05000 -0.15	28.17	27.88	28.07	759,200
23 Aug 12	28.20000 +0.19	28.25	27.92	27.99	747,000
22 Aug 12	28.01000 -0.73	28.60	27.98	28.60	827,200
21 Aug 12	28.74000 -0.25	29.20	28.67	28.99	447,600
20 Aug 12	28.99000 -0.06	29.18	28.80	29.06	689,200
17 Aug 12	29.05000 +0.05	29.09	28.64	29.00	733,900
16 Aug 12	29.00000 +0.53	29.08	28.42	28.45	1,039,100
15 Aug 12	28.47000 +0.29	28.50	28.01	28.09	508,900
14 Aug 12	28.18000 -0.23	28.50	28.11	28.48	761,600
13 Aug 12	28.41000 +0.15	28.55	28.23	28.29	965,600
10 Aug 12	28.26000 +0.10	28.45	27.98	28.09	1,411,200
09 Aug 12	28.16000 +0.50	28.24	27.54	27.68	1,490,800
08 Aug 12	27.66000 -0.10	27.77	27.52	27.55	878,300
07 Aug 12	27.76000 +0.42	27.99	27.39	27.48	1,477,400
06 Aug 12	27.34000 -0.19	27.78	27.29	27.69	1,322,300
03 Aug 12	27.53000 +0.77	27.63	27.22	27.45	781,600
02 Aug 12	26.76000 -0.06	26.98	26.35	26.56	1,186,000
01 Aug 12	26.82000 -0.19	27.34	26.70	27.22	1,096,000
31 Jul 12	27.01000 -0.17	27.31	26.93	27.06	910,300
30 Jul 12	27.18000 +0.12	27.47	26.98	26.99	742,000
27 Jul 12	27.06000 +0.71	27.30	26.45	26.58	1,068,200
26 Jul 12	26.35000 +0.24	26.67	26.10	26.61	1,222,300
25 Jul 12	26.11000 -1.21	27.50	25.90	27.50	2,653,600
24 Jul 12	27.32000 -0.54	28.30	27.14	27.86	1,285,200
23 Jul 12	27.86000 -0.28	27.97	26.98	27.43	827,400
20 Jul 12	28.14000 -0.81	28.62	28.06	28.55	909,200
19 Jul 12	28.95000 +0.33	29.07	28.58	28.61	1,139,500
18 Jul 12	28.62000 +0.32	28.65	28.10	28.15	1,400,100
17 Jul 12	28.30000 +0.14	28.34	27.69	28.32	964,000
16 Jul 12	28.16000 +0.00	28.21	27.80	27.98	1,073,800
13 Jul 12	28.16000 +0.48	28.24	27.63	27.67	1,303,800
12 Jul 12	27.68000 -0.59	28.08	27.57	27.96	1,696,100
11 Jul 12	28.27000 +0.07	28.34	27.89	28.18	1,060,500
10 Jul 12	28.20000 -0.08	28.68	28.07	28.56	958,500
09 Jul 12	28.28000 -0.22	28.47	28.05	28.42	698,400
06 Jul 12	28.50000 -0.71	28.95	28.43	28.85	1,116,600
05 Jul 12	29.21000 +0.15	29.39	28.89	28.89	1,332,700
03 Jul 12	29.06000 +0.58	29.41	28.42	28.42	754,600
02 Jul 12	28.48000 -0.09	28.69	28.26	28.62	966,400
29 Jun 12	28.57000 +1.23	28.57	27.91	28.13	796,100
28 Jun 12	27.34000 -0.20	27.46	26.88	27.23	953,600
27 Jun 12	27.54000 +0.38	27.65	27.16	27.29	718,700
26 Jun 12	27.16000 -0.13	27.45	26.66	27.39	868,100
25 Jun 12	27.29000 -0.84	27.66	27.11	27.65	1,101,000
22 Jun 12	28.13000 +0.01	28.28	27.90	28.28	857,400
21 Jun 12	28.12000 -0.94	29.24	28.08	29.18	1,291,600
20 Jun 12	29.06000 -0.35	29.45	28.90	29.36	1,148,400
19 Jun 12	29.41000 +0.39	29.60	29.18	29.18	1,096,500
18 Jun 12	29.02000 +0.16	29.07	28.47	28.75	1,206,100
15 Jun 12	28.86000 +0.48	28.93	28.49	28.50	1,139,800
14 Jun 12	28.38000 +0.37	28.53	27.92	28.08	1,181,900
13 Jun 12	28.01000 -0.41	28.54	27.89	28.21	842,700
12 Jun 12	28.42000 +0.65	28.42	27.61	27.87	1,059,100
11 Jun 12	27.77000 -0.51	28.66	27.75	28.57	1,178,900
08 Jun 12	28.28000 +0.80	28.30	27.30	27.42	1,389,900
07 Jun 12	27.48000 -0.11	28.39	27.42	28.00	1,197,700
06 Jun 12	27.59000 +0.77	27.59	27.06	27.12	1,089,700
05 Jun 12	26.82000 +0.52	26.84	26.04	26.12	1,762,300
04 Jun 12	26.30000 -0.30	26.72	26.00	26.61	1,754,700
01 Jun 12	26.60000 -1.82	27.73	26.55	27.69	2,576,100
31 May 12	28.42000 +0.05	28.68	27.80	28.32	1,271,200
30 May 12	28.37000 -0.83	28.88	28.30	28.83	1,107,900
29 May 12	29.20000 +0.65	29.20	28.67	28.83	914,800
25 May 12	28.55000 -0.18	28.97	28.44	28.76	667,400
24 May 12	28.73000 +0.00	29.00	28.29	28.86	884,800
23 May 12	28.73000 -0.09	28.86	27.82	28.34	1,284,400
22 May 12	28.82000 +0.02	29.15	28.66	28.88	924,700
21 May 12	28.80000 +0.70	28.84	27.93	28.22	778,100
18 May 12	28.10000 -0.11	28.36	27.94	28.20	1,921,300
17 May 12	28.21000 -0.54	28.87	28.16	28.77	1,410,400
16 May 12	28.75000 -0.23	29.27	28.74	29.06	1,209,400
15 May 12	28.98000 -0.19	29.32	28.66	29.15	1,564,700
14 May 12	29.17000 -0.26	29.42	28.71	28.99	1,069,800
11 May 12	29.43000 +0.54	29.58	28.63	28.66	1,577,800
10 May 12	28.89000 +0.18	29.14	28.54	28.99	2,074,700
09 May 12	28.71000 -0.66	29.17	28.48	28.92	2,298,400
08 May 12	29.37000 -0.22	29.55	29.05	29.34	1,490,900
07 May 12	29.59000 +0.02	29.77	29.36	29.53	1,844,500
04 May 12	29.57000 -0.47	29.93	29.18	29.78	2,312,600
03 May 12	30.04000 -0.31	30.42	29.95	30.36	2,062,400
02 May 12	30.35000 +0.36	30.37	29.60	29.71	1,953,800
01 May 12	29.99000 +0.19	30.25	29.53	29.80	1,639,600
30 Apr 12	29.80000 -0.81	30.54	29.61	30.50	1,445,900
27 Apr 12	30.61000 +0.29	30.68	30.07	30.53	1,230,700
26 Apr 12	30.32000 -0.17	30.75	30.07	30.53	1,700,800
25 Apr 12	30.49000 +1.65	32.32	30.44	31.31	4,320,900
24 Apr 12	28.84000 +0.36	28.90	28.17	28.59	2,035,900
23 Apr 12	28.48000 -0.48	28.59	28.00	28.53	1,738,500
20 Apr 12	28.96000 +0.11	29.55	28.50	29.02	2,574,900
19 Apr 12	28.85000 -0.80	29.69	28.74	29.69	2,208,300
18 Apr 12	29.65000 -0.33	29.85	29.62	29.78	666,200
17 Apr 12	29.98000 +0.88	30.10	29.33	29.40	702,900
16 Apr 12	29.10000 +0.01	29.28	28.79	29.25	667,100
13 Apr 12	29.09000 -0.44	29.50	29.02	29.34	779,600
12 Apr 12	29.53000 +0.72	29.56	28.70	28.81	854,200
11 Apr 12	28.81000 +0.43	29.07	28.66	28.83	806,200
10 Apr 12	28.38000 -0.66	28.90	28.10	28.90	1,752,200
09 Apr 12	29.04000 -0.70	29.22	28.62	29.16	1,543,800
05 Apr 12	29.74000 -0.24	29.98	29.65	29.78	1,263,800
04 Apr 12	29.98000 -0.63	30.32	29.75	30.26	880,700
03 Apr 12	30.61000 -0.18	30.84	30.40	30.76	952,500
02 Apr 12	30.79000 +0.49	30.83	30.11	30.23	1,227,600
30 Mar 12	30.30000 +0.15	30.44	29.98	30.36	846,000
29 Mar 12	30.15000 -0.35	30.22	29.61	29.64	1,251,100
28 Mar 12	30.50000 -0.25	30.79	30.03	30.73	715,100
27 Mar 12	30.75000 -0.23	31.00	30.55	31.00	700,000
26 Mar 12	30.98000 +0.54	30.99	30.70	30.70	700,000
23 Mar 12	30.44000 +0.26	30.45	29.83	30.26	742,000
22 Mar 12	30.18000 -0.28	30.27	29.89	30.22	837,200
21 Mar 12	30.46000 -0.11	30.81	30.42	30.65	817,000
20 Mar 12	30.57000 -0.34	30.76	30.35	30.65	747,400
19 Mar 12	30.91000 +0.23	31.00	30.40	30.55	529,400
16 Mar 12	30.68000 -0.11	30.79	30.27	30.79	789,500
15 Mar 12	30.79000 +0.48	30.79	30.15	30.30	894,200
14 Mar 12	30.31000 +0.10	30.49	30.04	30.11	651,200
13 Mar 12	30.21000 +0.71	30.25	29.65	29.76	1,070,900
12 Mar 12	29.50000 +0.12	29.66	29.41	29.45	1,141,700
09 Mar 12	29.38000 +0.36	29.56	28.88	29.09	686,500
08 Mar 12	29.02000 +0.63	29.07	28.57	28.72	844,700
07 Mar 12	28.39000 +0.61	28.48	28.03	28.21	895,300
06 Mar 12	27.78000 -0.49	27.97	27.64	27.91	847,300
05 Mar 12	28.27000 +0.12	28.35	27.80	28.04	854,700
02 Mar 12	28.15000 -0.64	28.78	28.01	28.74	1,279,500
01 Mar 12	28.79000 +0.36	29.07	28.50	28.58	1,261,500
29 Feb 12	28.43000 -0.22	29.06	28.37	28.75	1,579,300
28 Feb 12	28.65000 -0.32	29.10	28.37	29.04	977,800
27 Feb 12	28.97000 +0.10	29.11	28.50	28.67	870,100
24 Feb 12	28.87000 -0.19	29.19	28.83	29.13	768,100
23 Feb 12	29.06000 -0.08	29.18	28.97	29.04	833,500
22 Feb 12	29.14000 -0.12	29.25	28.85	28.85	1,031,000
21 Feb 12	29.26000 +0.09	29.58	29.16	29.22	775,400
17 Feb 12	29.17000 -0.12	29.63	29.14	29.50	756,800
16 Feb 12	29.29000 +0.19	29.46	29.03	29.15	914,800
15 Feb 12	29.10000 -0.29	29.62	28.95	29.48	701,300
14 Feb 12	29.39000 +0.06	29.47	29.00	29.21	1,083,500
13 Feb 12	29.33000 +0.22	29.60	29.07	29.34	870,200
10 Feb 12	29.11000 -0.63	29.52	28.98	29.43	1,237,100
09 Feb 12	29.74000 +0.19	29.77	29.18	29.44	974,600
08 Feb 12	29.55000 +0.04	29.83	29.36	29.51	1,168,300
07 Feb 12	29.51000 +0.03	29.73	29.27	29.50	1,409,200
06 Feb 12	29.48000 -0.12	29.73	29.04	29.49	1,364,400
03 Feb 12	29.60000 +1.49	30.00	28.72	28.74	2,891,300
02 Feb 12	28.11000 -0.28	28.71	28.09	28.49	1,240,400
01 Feb 12	28.39000 +0.70	28.96	28.01	28.01	1,895,000
31 Jan 12	27.69000 -0.06	28.23	27.47	27.91	1,666,500
30 Jan 12	27.75000 +0.00	27.87	26.97	27.39	1,963,400
27 Jan 12	27.75000 -2.01	28.81	26.92	28.81	4,461,100
26 Jan 12	29.76000 -0.50	30.51	29.60	30.06	1,861,800
25 Jan 12	30.26000 +0.55	30.35	29.46	29.59	1,060,500
24 Jan 12	29.71000 -0.03	29.73	29.39	29.55	1,271,200
23 Jan 12	29.74000 -0.34	30.31	29.59	30.06	750,800
20 Jan 12	30.08000 +0.09	30.30	29.91	29.97	891,400
19 Jan 12	29.99000 +0.67	30.14	29.35	29.39	992,700
18 Jan 12	29.32000 +0.61	29.32	28.53	28.75	975,100
17 Jan 12	28.71000 +0.28	28.98	28.64	28.70	936,200
13 Jan 12	28.43000 -0.44	28.70	28.15	28.65	934,200
12 Jan 12	28.87000 +0.12	28.93	28.48	28.89	1,261,200
11 Jan 12	28.75000 -0.15	28.80	28.52	28.76	918,800
10 Jan 12	28.90000 +0.28	29.02	28.75	28.92	1,044,800
09 Jan 12	28.62000 +0.16	28.68	28.40	28.65	1,037,700
06 Jan 12	28.46000 -0.09	28.58	28.18	28.54	1,037,100
05 Jan 12	28.55000 +0.06	28.73	28.04	28.25	1,365,500
04 Jan 12	28.49000 -0.17	28.56	28.14	28.56	1,104,700
03 Jan 12	28.66000 +0.20	29.37	28.65	29.13	1,519,400
30 Dec 11	28.46000 +0.12	28.63	28.06	28.27	787,500
29 Dec 11	28.34000 +0.58	28.38	27.90	27.91	658,800
28 Dec 11	27.76000 -0.72	28.49	27.72	28.49	682,900
27 Dec 11	28.48000 -0.07	28.56	28.17	28.48	743,500
23 Dec 11	28.55000 +0.21	28.71	28.39	28.52	921,800
22 Dec 11	28.34000 +0.67	28.50	27.67	27.70	1,670,500
21 Dec 11	27.67000 +0.14	27.70	26.84	27.40	1,011,900
20 Dec 11	27.53000 +0.88	27.59	26.69	26.71	1,820,200
19 Dec 11	26.65000 -0.46	27.34	26.60	27.28	949,500
16 Dec 11	27.11000 +0.40	27.50	26.91	26.97	1,168,500
15 Dec 11	26.71000 +0.27	27.03	26.53	26.87	1,426,300
14 Dec 11	26.44000 -0.76	27.10	26.20	26.84	1,827,600
13 Dec 11	27.20000 -0.42	28.74	27.10	28.16	2,029,600
12 Dec 11	27.62000 -0.53	27.83	27.24	27.78	1,518,500
09 Dec 11	28.15000 +0.74	28.43	27.39	27.52	1,771,900
08 Dec 11	27.41000 +0.03	27.55	27.02	27.25	2,841,200
07 Dec 11	27.38000 -0.10	27.57	26.77	27.35	1,781,500
06 Dec 11	27.48000 -0.36	27.95	27.27	27.93	1,049,100
05 Dec 11	27.84000 +0.83	28.10	27.28	27.58	1,866,800
02 Dec 11	27.01000 +0.62	27.41	26.73	26.78	2,879,400
01 Dec 11	26.39000 -0.10	26.72	26.27	26.33	1,860,000
30 Nov 11	26.49000 +1.78	26.60	25.58	25.69	3,057,000
29 Nov 11	24.71000 -0.17	25.08	24.62	25.04	1,114,900
28 Nov 11	24.88000 +1.05	24.94	24.42	24.60	999,400
25 Nov 11	23.83000 -0.19	24.27	23.81	23.97	633,300
23 Nov 11	24.02000 -0.94	24.70	24.00	24.61	1,232,900
22 Nov 11	24.96000 +0.04	25.07	24.65	24.89	1,127,300
21 Nov 11	24.92000 -0.64	25.11	24.64	24.98	958,700
18 Nov 11	25.56000 -0.36	26.24	25.56	26.18	1,389,000
17 Nov 11	25.92000 -0.61	26.56	25.80	26.45	1,323,300
16 Nov 11	26.53000 -0.30	27.07	26.31	26.57	2,007,600
15 Nov 11	26.83000 +0.38	26.90	26.16	26.38	1,733,000
14 Nov 11	26.45000 -0.46	26.82	26.21	26.68	1,225,400
11 Nov 11	26.91000 +0.55	27.02	26.72	26.75	1,111,800
10 Nov 11	26.36000 +0.79	26.40	25.88	26.06	1,560,800
09 Nov 11	25.57000 -1.29	26.04	25.43	26.01	1,258,100
08 Nov 11	26.86000 +0.32	26.90	26.19	26.65	1,514,800
07 Nov 11	26.54000 -0.35	26.87	26.21	26.74	1,566,800
04 Nov 11	26.89000 -0.27	27.09	26.44	26.74	1,159,700
03 Nov 11	27.16000 +0.81	27.27	26.21	26.79	2,316,400
02 Nov 11	26.35000 +0.62	26.67	25.94	26.35	1,416,800
01 Nov 11	25.73000 -0.70	26.45	25.14	25.41	2,035,000
31 Oct 11	26.43000 -0.81	26.98	26.41	26.86	1,489,100
28 Oct 11	27.24000 -0.03	27.50	27.00	27.10	1,675,300
27 Oct 11	27.27000 +0.69	27.65	26.94	27.11	3,127,400
26 Oct 11	26.58000 +1.31	27.96	25.35	27.35	3,636,000
25 Oct 11	25.27000 -0.80	26.29	25.16	26.05	2,978,100
24 Oct 11	26.07000 +0.70	26.29	25.32	25.49	1,428,500
21 Oct 11	25.37000 +0.90	25.77	24.85	24.85	1,615,900
20 Oct 11	24.47000 -0.06	24.71	23.91	24.62	1,583,500
19 Oct 11	24.53000 -0.47	25.05	24.42	24.95	1,442,400
18 Oct 11	25.00000 +0.62	25.14	23.89	24.30	2,138,600
17 Oct 11	24.38000 -1.36	25.55	24.32	25.48	1,572,300
14 Oct 11	25.74000 +1.46	25.78	24.66	24.66	2,107,600
13 Oct 11	24.28000 +0.11	24.52	23.59	23.99	1,846,300
12 Oct 11	24.17000 +0.48	24.48	23.74	23.74	1,383,500
11 Oct 11	23.69000 -0.23	24.00	23.44	23.69	1,640,200
10 Oct 11	23.92000 +0.77	23.93	23.46	23.65	1,663,000
07 Oct 11	23.15000 +0.20	23.54	22.64	23.24	2,858,700
06 Oct 11	22.95000 +0.43	23.00	22.10	22.46	1,698,600
05 Oct 11	22.52000 +0.64	22.64	21.66	21.98	2,595,600
04 Oct 11	21.88000 +1.27	21.92	20.15	20.26	3,000,000
03 Oct 11	20.61000 -0.61	21.41	20.44	20.98	2,128,300
30 Sep 11	21.22000 -0.74	21.58	21.01	21.56	2,423,300
29 Sep 11	21.96000 +0.90	22.09	21.33	21.56	2,354,600
28 Sep 11	21.06000 -0.42	21.69	21.04	21.62	2,297,700
27 Sep 11	21.48000 +0.53	22.02	21.30	21.60	3,017,100
26 Sep 11	20.95000 +0.59	21.00	20.11	20.64	1,485,600
23 Sep 11	20.36000 +0.30	20.44	19.69	19.84	1,954,000
22 Sep 11	20.06000 -0.88	20.46	19.76	20.27	1,868,400
21 Sep 11	20.94000 -1.06	22.10	20.90	21.96	1,696,000
20 Sep 11	22.00000 -0.16	22.85	21.98	22.35	1,589,300
19 Sep 11	22.16000 -0.54	22.35	21.76	22.24	1,253,900
16 Sep 11	22.70000 +0.20	22.86	22.27	22.59	1,767,300
15 Sep 11	22.50000 +0.65	22.65	21.75	22.11	2,209,600
14 Sep 11	21.85000 +0.46	22.19	21.16	21.58	1,661,200
13 Sep 11	21.39000 +0.53	21.50	20.84	20.96	1,500,800
12 Sep 11	20.86000 -0.29	21.05	20.28	20.70	1,899,000
09 Sep 11	21.15000 -0.93	21.74	20.94	21.74	1,930,100
08 Sep 11	22.08000 -0.66	22.72	22.02	22.51	1,274,200
07 Sep 11	22.74000 +0.65	22.91	22.40	22.50	1,789,300
06 Sep 11	22.09000 -0.39	22.18	21.46	21.74	1,918,900
02 Sep 11	22.48000 -0.86	22.83	22.30	22.72	1,324,900
01 Sep 11	23.34000 -0.58	24.39	23.25	24.11	1,438,400
31 Aug 11	23.92000 -0.01	24.45	23.71	24.11	2,067,400
30 Aug 11	23.93000 +0.50	24.13	23.24	23.44	2,187,700
29 Aug 11	23.43000 +0.79	23.47	22.32	22.32	1,537,000
26 Aug 11	22.64000 +0.45	22.71	21.61	22.04	1,057,900
25 Aug 11	22.19000 -0.53	23.08	22.12	22.81	1,199,800
24 Aug 11	22.72000 +0.25	22.78	22.09	22.35	1,483,100
23 Aug 11	22.47000 +0.52	22.47	21.50	21.72	1,944,600
22 Aug 11	21.95000 +0.63	22.43	21.81	21.88	2,737,200
19 Aug 11	21.32000 -0.14	21.86	21.02	21.05	2,015,400
18 Aug 11	21.46000 -1.28	21.93	21.14	21.93	3,449,600
17 Aug 11	22.74000 -0.30	23.46	22.55	23.27	2,307,300
16 Aug 11	23.04000 -0.35	23.35	22.79	23.07	2,085,600
15 Aug 11	23.39000 +0.34	23.63	23.13	23.26	1,842,700
12 Aug 11	23.05000 -0.03	23.46	22.59	23.30	2,385,600
11 Aug 11	23.08000 +1.19	23.58	21.80	22.07	3,352,500
10 Aug 11	21.89000 -1.59	22.87	21.82	22.86	4,389,900
09 Aug 11	23.48000 +1.31	23.54	21.98	22.67	5,268,100
08 Aug 11	22.17000 -1.96	23.70	21.81	23.50	4,786,100
05 Aug 11	24.13000 -0.61	25.44	23.28	25.19	4,426,000
04 Aug 11	24.74000 -0.88	25.38	24.62	25.18	2,755,600
03 Aug 11	25.62000 -0.24	25.97	24.82	25.79	3,134,000
02 Aug 11	25.86000 -1.00	26.81	25.84	26.52	1,972,000
01 Aug 11	26.86000 -0.52	27.68	26.39	27.57	2,869,500
29 Jul 11	27.38000 +0.22	27.48	26.60	26.80	2,515,400
28 Jul 11	27.16000 -0.01	27.59	27.10	27.26	1,737,000
27 Jul 11	27.17000 -0.89	28.03	27.10	27.93	2,557,900
26 Jul 11	28.06000 -1.02	29.11	28.03	29.03	2,889,800
25 Jul 11	29.08000 -0.27	29.31	28.64	28.97	1,496,600
22 Jul 11	29.35000 -0.42	29.92	29.25	29.84	1,961,800
21 Jul 11	29.77000 +3.95	30.16	28.49	28.95	6,679,100
20 Jul 11	25.82000 +0.12	26.00	25.64	25.75	2,633,200
19 Jul 11	25.70000 +0.83	25.77	24.88	25.00	1,714,000
18 Jul 11	24.87000 -0.51	25.28	24.53	25.27	1,616,800
15 Jul 11	25.38000 +0.06	25.46	25.08	25.38	1,163,400
14 Jul 11	25.32000 -0.48	25.96	25.28	25.87	1,439,100
13 Jul 11	25.80000 -0.02	26.23	25.70	26.02	940,100
12 Jul 11	25.82000 -0.11	26.07	25.77	25.80	1,396,800
11 Jul 11	25.93000 -0.75	26.57	25.79	26.27	1,456,600
08 Jul 11	26.68000 -1.12	27.42	26.45	27.29	2,393,400
07 Jul 11	27.80000 +0.57	27.90	27.33	27.55	1,992,200
06 Jul 11	27.23000 +0.25	27.24	26.82	27.00	1,313,800
05 Jul 11	26.98000 -0.56	27.51	26.95	27.51	1,371,800
01 Jul 11	27.54000 +0.51	27.74	26.99	27.05	1,487,600
30 Jun 11	27.03000 +0.63	27.07	26.42	26.51	1,745,500
29 Jun 11	26.40000 -0.13	26.77	26.24	26.69	2,335,600
28 Jun 11	26.53000 +0.29	26.54	26.23	26.38	1,541,400
27 Jun 11	26.24000 +0.24	26.29	25.86	26.06	1,407,900
24 Jun 11	26.00000 -0.56	26.61	25.86	26.55	1,266,900
23 Jun 11	26.56000 +0.07	26.58	25.83	26.11	1,357,000
22 Jun 11	26.49000 -0.34	26.74	26.43	26.70	1,465,800
21 Jun 11	26.83000 +0.47	26.97	26.29	26.50	1,213,300
20 Jun 11	26.36000 +0.48	26.61	25.85	25.87	1,452,200
17 Jun 11	25.88000 +0.17	26.11	25.77	25.95	1,419,100
16 Jun 11	25.71000 +0.22	25.92	25.50	25.55	1,464,000
15 Jun 11	25.49000 -0.62	25.94	25.47	25.83	1,415,600
14 Jun 11	26.11000 +0.59	26.26	25.73	25.74	873,500
13 Jun 11	25.52000 -0.19	25.95	25.44	25.84	967,900
10 Jun 11	25.71000 -0.47	26.12	25.50	26.04	1,401,400
09 Jun 11	26.18000 -0.03	26.47	26.12	26.26	981,400
08 Jun 11	26.21000 -0.52	26.64	26.12	26.61	1,583,200
07 Jun 11	26.73000 +0.43	26.89	26.39	26.46	2,400,600
06 Jun 11	26.30000 -0.31	26.72	26.29	26.57	1,534,900
03 Jun 11	26.61000 +0.05	26.98	26.03	26.15	2,885,800
02 Jun 11	26.56000 -0.17	27.10	26.43	26.83	2,403,700
01 Jun 11	26.73000 -0.84	27.43	26.72	27.39	1,743,600
31 May 11	27.57000 +0.02	27.88	27.24	27.85	2,827,000
27 May 11	27.55000 -0.17	27.85	27.49	27.78	1,464,200
26 May 11	27.72000 +0.36	27.80	27.14	27.22	1,772,700
25 May 11	27.36000 +0.16	27.49	26.87	27.05	1,435,500
24 May 11	27.20000 +0.06	27.34	27.06	27.20	1,556,400
23 May 11	27.14000 -0.48	27.43	26.96	27.08	1,332,900
20 May 11	27.62000 -0.24	27.83	27.23	27.83	1,458,700
19 May 11	27.86000 -0.35	28.50	27.69	28.37	1,769,700
18 May 11	28.21000 +0.75	28.26	27.53	27.55	2,348,500
17 May 11	27.46000 -0.12	27.76	27.30	27.45	2,721,700
16 May 11	27.58000 -0.81	28.33	27.57	28.17	1,953,800
13 May 11	28.39000 -0.63	29.15	28.33	28.91	1,319,200
12 May 11	29.02000 +0.17	29.13	28.55	28.79	1,162,300
11 May 11	28.85000 -0.18	29.14	28.65	29.00	1,815,000
10 May 11	29.03000 +0.23	29.13	28.86	28.96	1,365,700
09 May 11	28.80000 -0.04	28.95	28.52	28.77	1,765,000
06 May 11	28.84000 -0.13	29.64	28.66	29.41	1,770,800
05 May 11	28.97000 -0.43	29.52	28.81	29.20	1,912,400
04 May 11	29.40000 -0.54	29.98	29.21	29.95	880,200
03 May 11	29.94000 -0.18	30.16	29.58	30.10	1,026,400
02 May 11	30.12000 -0.21	30.61	30.07	30.52	845,200
29 Apr 11	30.33000 +0.15	30.53	30.17	30.23	1,232,900
28 Apr 11	30.18000 -0.40	30.58	29.99	30.55	1,990,600
27 Apr 11	30.58000 -0.32	30.88	30.25	30.88	1,476,100
26 Apr 11	30.90000 -0.10	31.27	30.66	31.16	1,500,000
25 Apr 11	31.00000 +0.35	31.78	30.80	31.03	3,711,200
21 Apr 11	30.65000 +0.43	30.81	30.31	30.61	1,905,900
20 Apr 11	30.22000 +0.59	30.27	29.94	30.11	1,712,400
19 Apr 11	29.63000 +0.41	29.64	29.27	29.27	1,423,100
18 Apr 11	29.22000 -0.86	29.72	29.05	29.62	1,642,400
15 Apr 11	30.08000 +0.03	30.56	30.00	30.28	1,646,300
14 Apr 11	30.05000 +0.04	30.09	29.57	29.73	1,028,900
13 Apr 11	30.01000 +0.07	30.28	29.70	30.15	981,200
12 Apr 11	29.94000 -0.15	30.20	29.81	29.89	1,027,800
11 Apr 11	30.09000 -0.28	30.56	29.96	30.48	960,500
08 Apr 11	30.37000 -0.67	31.37	30.28	31.29	727,600
07 Apr 11	31.04000 -0.30	31.64	30.99	31.34	1,221,900
06 Apr 11	31.34000 -0.02	31.83	31.22	31.46	952,700
05 Apr 11	31.36000 +0.36	31.51	30.84	30.90	914,300
04 Apr 11	31.00000 -0.07	31.17	30.79	31.11	740,300
01 Apr 11	31.07000 +0.47	31.41	30.89	30.89	1,554,000
31 Mar 11	30.60000 +0.47	30.75	29.98	30.04	2,213,900
30 Mar 11	30.13000 +0.47	30.24	29.68	29.81	2,067,700
29 Mar 11	29.66000 +0.32	29.70	29.15	29.33	1,141,900
28 Mar 11	29.34000 -0.39	29.80	29.21	29.77	1,117,600
25 Mar 11	29.73000 +0.31	29.80	29.45	29.57	1,955,000
24 Mar 11	29.42000 -0.05	29.71	29.22	29.65	2,022,200
23 Mar 11	29.47000 -0.20	29.64	29.20	29.60	1,610,600
22 Mar 11	29.67000 -0.64	30.34	29.47	30.30	1,578,700
21 Mar 11	30.31000 +0.58	30.61	29.97	30.03	803,900
18 Mar 11	29.73000 +0.12	30.14	29.61	30.11	1,230,000
17 Mar 11	29.61000 -0.25	30.38	29.50	30.33	1,310,500
16 Mar 11	29.86000 -0.25	30.12	29.59	29.97	1,733,100
15 Mar 11	30.11000 -0.09	30.37	29.09	29.19	1,442,700
14 Mar 11	30.20000 -0.50	30.66	29.96	30.35	1,302,500
11 Mar 11	30.70000 +0.51	30.87	30.10	30.10	1,434,600
10 Mar 11	30.19000 -1.12	30.89	30.00	30.83	2,241,800
09 Mar 11	31.31000 -1.46	32.10	31.29	31.98	2,408,100
08 Mar 11	32.77000 +0.67	32.97	31.89	32.17	987,100
07 Mar 11	32.10000 -0.70	33.16	31.95	32.86	1,134,900
04 Mar 11	32.80000 -0.37	33.20	32.45	33.19	1,440,700
03 Mar 11	33.17000 +1.61	33.29	31.94	31.94	1,517,400
02 Mar 11	31.56000 +0.22	31.67	31.22	31.27	654,600
01 Mar 11	31.34000 -0.56	32.24	31.19	32.04	795,600
28 Feb 11	31.90000 +0.02	32.31	31.82	32.13	1,156,200
25 Feb 11	31.88000 +0.42	31.91	31.42	31.64	1,221,100
24 Feb 11	31.46000 +0.28	31.58	31.07	31.20	1,736,000
23 Feb 11	31.18000 -0.82	32.18	31.00	31.95	1,354,600
22 Feb 11	32.00000 -0.61	32.57	31.98	32.21	1,437,400
18 Feb 11	32.61000 +0.10	32.71	32.43	32.43	1,437,300
17 Feb 11	32.51000 -0.09	32.65	32.33	32.49	836,800
16 Feb 11	32.60000 +0.10	32.77	32.40	32.56	793,200
15 Feb 11	32.50000 -0.33	32.75	32.15	32.67	982,800
14 Feb 11	32.83000 -0.42	33.21	32.72	33.21	1,269,000
11 Feb 11	33.25000 +0.01	33.36	33.13	33.20	1,253,100
10 Feb 11	33.24000 -0.18	33.48	33.05	33.12	1,460,100
09 Feb 11	33.42000 -0.15	33.58	33.18	33.45	1,162,000
08 Feb 11	33.57000 +0.08	33.59	33.28	33.56	1,134,800
07 Feb 11	33.49000 -0.12	34.16	33.47	33.60	1,557,200
04 Feb 11	33.61000 +0.85	33.63	32.21	32.82	1,554,900
03 Feb 11	32.76000 +0.94	32.85	31.96	31.96	2,565,900
02 Feb 11	31.82000 +0.03	31.98	31.33	31.59	1,109,200
01 Feb 11	31.79000 +0.43	31.91	31.42	31.57	1,370,200
31 Jan 11	31.36000 +0.59	31.38	30.67	30.84	1,826,200
28 Jan 11	30.77000 -0.79	31.64	30.58	31.64	2,536,300
27 Jan 11	31.56000 -2.13	32.52	31.04	32.52	4,851,200
26 Jan 11	33.69000 -0.14	34.26	33.41	33.90	1,657,800
25 Jan 11	33.83000 +0.50	33.85	33.16	33.16	1,215,400
24 Jan 11	33.33000 +0.47	33.37	32.50	32.80	1,221,600
21 Jan 11	32.86000 +0.04	33.27	32.42	33.16	1,283,000
20 Jan 11	32.82000 -0.20	33.26	32.51	32.95	1,774,000
19 Jan 11	33.02000 -0.83	34.13	32.90	34.07	2,537,100
18 Jan 11	33.85000 +0.80	33.86	33.01	33.01	1,222,200
14 Jan 11	33.05000 +0.17	33.09	32.77	32.85	904,400
13 Jan 11	32.88000 -0.09	33.07	32.81	32.87	1,035,000
12 Jan 11	32.97000 +0.60	33.12	32.49	32.69	1,387,600
11 Jan 11	32.37000 +0.39	32.56	32.04	32.07	1,365,300
10 Jan 11	31.98000 +0.25	32.09	31.22	31.54	1,088,300
07 Jan 11	31.73000 -0.04	32.00	31.62	31.78	1,484,700
06 Jan 11	31.77000 +0.18	31.88	31.43	31.65	1,436,300
05 Jan 11	31.59000 +1.14	31.63	30.31	30.38	1,637,900
04 Jan 11	30.45000 -0.51	30.95	30.21	30.95	975,100
03 Jan 11	30.96000 +0.36	31.16	30.75	30.90	858,500
31 Dec 10	30.60000 -0.30	30.90	30.53	30.84	467,000
30 Dec 10	30.90000 +0.02	30.98	30.85	30.88	618,900
29 Dec 10	30.88000 -0.10	31.04	30.68	30.98	592,800
28 Dec 10	30.98000 +0.10	31.02	30.75	30.99	737,500
27 Dec 10	30.88000 -0.02	30.93	30.72	30.82	340,300
23 Dec 10	30.90000 +0.03	31.00	30.76	30.76	523,400
22 Dec 10	30.87000 +0.05	30.93	30.64	30.79	616,700
21 Dec 10	30.82000 +0.49	30.83	30.40	30.53	2,044,900
20 Dec 10	30.33000 -0.09	30.58	30.18	30.47	898,200
17 Dec 10	30.42000 +0.21	30.52	30.07	30.27	1,407,100
16 Dec 10	30.21000 -0.09	30.32	29.79	30.28	1,730,600
15 Dec 10	30.30000 -0.27	30.84	30.20	30.52	1,034,500
14 Dec 10	30.57000 +0.41	30.70	30.21	30.21	951,900
13 Dec 10	30.16000 -0.04	30.42	30.15	30.32	714,800
10 Dec 10	30.20000 +0.03	30.32	29.98	30.28	881,100
09 Dec 10	30.17000 +0.27	30.39	30.05	30.20	897,500
08 Dec 10	29.90000 +0.17	30.03	29.67	29.77	703,800
07 Dec 10	29.73000 +0.10	30.05	29.68	30.01	1,524,000
06 Dec 10	29.63000 -0.13	29.99	29.61	29.61	1,296,600
03 Dec 10	29.76000 -0.08	29.82	29.24	29.65	1,119,500
02 Dec 10	29.84000 +1.02	30.11	28.84	28.88	2,590,700
01 Dec 10	28.82000 +1.10	28.83	28.09	28.23	1,182,700
30 Nov 10	27.72000 -0.27	27.83	27.43	27.64	946,800
29 Nov 10	27.99000 +0.14	28.03	27.25	27.62	925,700
26 Nov 10	27.85000 -0.28	28.06	27.66	27.79	260,200
24 Nov 10	28.13000 +1.01	28.15	27.37	27.39	803,900
23 Nov 10	27.12000 -0.23	27.21	26.68	26.98	880,000
22 Nov 10	27.35000 +0.19	27.48	26.92	26.92	753,100
19 Nov 10	27.16000 -0.38	27.54	26.99	27.40	1,706,800
18 Nov 10	27.54000 +0.55	27.78	27.28	27.28	1,199,400
17 Nov 10	26.99000 -0.01	27.10	26.88	27.01	899,900
16 Nov 10	27.00000 -0.58	27.43	26.65	27.34	1,226,600
15 Nov 10	27.58000 -0.04	27.88	27.57	27.81	906,100
12 Nov 10	27.62000 -0.19	27.74	27.26	27.61	897,000
11 Nov 10	27.81000 +0.02	27.91	27.36	27.45	775,100
10 Nov 10	27.79000 +0.17	27.83	27.41	27.57	745,500
09 Nov 10	27.62000 -0.49	28.21	27.50	28.15	706,100
08 Nov 10	28.11000 -0.30	28.38	27.90	28.25	680,100
05 Nov 10	28.41000 +0.07	28.48	28.15	28.17	1,983,000
04 Nov 10	28.34000 +0.49	28.35	27.89	28.28	2,195,700
03 Nov 10	27.85000 +0.25	27.89	27.44	27.66	2,106,200
02 Nov 10	27.60000 +0.29	27.74	27.43	27.65	1,593,900
01 Nov 10	27.31000 +0.20	27.89	27.17	27.43	2,116,100
29 Oct 10	27.11000 -0.15	27.44	27.02	27.18	755,400
28 Oct 10	27.26000 +0.05	27.58	27.02	27.44	722,000
27 Oct 10	27.21000 -0.19	27.42	26.83	27.24	974,100
26 Oct 10	27.40000 -0.04	27.56	26.91	27.13	1,210,100
25 Oct 10	27.44000 +0.08	27.88	27.38	27.62	866,000
22 Oct 10	27.36000 +0.26	27.52	27.19	27.26	1,362,600
21 Oct 10	27.10000 -0.05	27.90	26.80	27.42	2,249,200
20 Oct 10	27.15000 +0.61	27.47	26.73	26.73	2,302,900
19 Oct 10	26.54000 -0.56	26.85	26.15	26.59	1,644,600
18 Oct 10	27.10000 +0.33	27.17	26.79	26.82	1,041,700
15 Oct 10	26.77000 -0.22	27.20	26.42	27.20	1,383,300
14 Oct 10	26.99000 -0.23	27.29	26.77	27.29	1,234,700
13 Oct 10	27.22000 +0.40	27.35	26.81	27.00	1,019,700
12 Oct 10	26.82000 +0.23	26.93	26.19	26.51	1,019,400
11 Oct 10	26.59000 +0.06	26.75	26.48	26.52	816,900
08 Oct 10	26.53000 +0.45	26.60	25.97	26.16	1,157,300
07 Oct 10	26.08000 -0.12	26.41	25.97	26.35	778,600
06 Oct 10	26.20000 -0.16	26.34	26.02	26.33	972,200
05 Oct 10	26.36000 +0.98	26.40	25.59	25.69	1,144,700
04 Oct 10	25.38000 -0.69	26.15	25.05	26.03	1,180,800
01 Oct 10	26.07000 +0.07	26.33	25.89	26.22	1,348,800
30 Sep 10	26.00000 +0.61	26.50	25.56	25.56	2,057,900
29 Sep 10	25.39000 +0.05	25.47	25.08	25.19	686,600
28 Sep 10	25.34000 +0.45	25.41	24.57	25.02	665,800
27 Sep 10	24.89000 -0.34	25.23	24.79	25.23	623,700
24 Sep 10	25.23000 +0.77	25.23	24.76	24.86	686,400
23 Sep 10	24.46000 -0.27	25.04	24.22	24.44	1,026,300
22 Sep 10	24.73000 -0.26	25.24	24.43	24.88	1,002,800
21 Sep 10	24.99000 -0.09	25.20	24.87	25.04	1,105,500
20 Sep 10	25.08000 +0.54	25.16	24.50	24.64	1,310,700
17 Sep 10	24.54000 +0.61	24.79	23.98	24.09	1,825,800
16 Sep 10	23.93000 -0.11	24.02	23.78	23.98	812,900
15 Sep 10	24.04000 +0.02	24.08	23.70	23.93	787,100
14 Sep 10	24.02000 -0.17	24.25	23.89	24.16	786,200
13 Sep 10	24.19000 +0.52	24.33	23.86	23.99	796,600
10 Sep 10	23.67000 -0.19	24.04	23.59	23.88	625,600
09 Sep 10	23.86000 +0.42	23.99	23.69	23.86	1,025,600
08 Sep 10	23.44000 +0.11	23.74	23.33	23.35	976,200
07 Sep 10	23.33000 -0.70	23.89	23.29	23.79	1,044,700
03 Sep 10	24.03000 +1.04	24.25	23.40	23.41	1,673,100
02 Sep 10	22.99000 +0.36	23.08	22.52	22.62	833,400
01 Sep 10	22.63000 +1.05	22.71	21.83	21.99	1,142,200
31 Aug 10	21.58000 -0.17	21.96	21.29	21.63	1,437,200
30 Aug 10	21.75000 -0.60	22.35	21.71	22.25	777,500
27 Aug 10	22.35000 +0.47	22.38	21.67	22.09	1,084,000
26 Aug 10	21.88000 -0.12	22.36	21.83	22.15	1,630,100
25 Aug 10	22.00000 +0.43	22.10	21.23	21.30	1,543,800
24 Aug 10	21.57000 -0.42	21.76	21.16	21.60	2,863,600
23 Aug 10	21.99000 -0.83	22.76	21.87	22.51	1,867,800
20 Aug 10	22.82000 -0.36	23.16	22.45	22.94	1,490,200
19 Aug 10	23.18000 -0.82	23.82	23.01	23.82	1,092,400
18 Aug 10	24.00000 -0.03	24.12	23.69	23.95	823,900
17 Aug 10	24.03000 +0.40	24.23	23.71	23.88	777,000
16 Aug 10	23.63000 -0.09	23.78	23.31	23.53	642,000
13 Aug 10	23.72000 -0.07	24.01	23.48	23.59	1,464,800
12 Aug 10	23.79000 +0.09	23.91	23.16	23.20	1,588,300
11 Aug 10	23.70000 -1.40	24.50	23.62	24.50	1,531,700
10 Aug 10	25.10000 -0.60	25.48	24.86	25.38	876,200
09 Aug 10	25.70000 +0.38	25.87	25.50	25.81	774,800
06 Aug 10	25.32000 -0.66	25.63	24.90	25.62	1,244,800
05 Aug 10	25.98000 -0.42	26.26	25.88	26.14	958,200
04 Aug 10	26.40000 +0.69	26.50	25.77	25.88	1,855,500
03 Aug 10	25.71000 -0.15	26.03	25.62	25.83	1,428,400
02 Aug 10	25.86000 +0.68	25.92	25.29	25.65	1,314,300
30 Jul 10	25.18000 +0.01	25.29	24.69	24.77	1,117,200
29 Jul 10	25.17000 -0.45	25.98	25.06	25.79	1,342,500
28 Jul 10	25.62000 -0.50	26.19	25.47	26.14	1,009,200
27 Jul 10	26.12000 -0.24	26.49	26.05	26.45	1,165,100
26 Jul 10	26.36000 +0.34	26.36	25.87	26.01	978,900
23 Jul 10	26.02000 +0.35	26.34	25.47	25.67	1,785,500
22 Jul 10	25.67000 +1.38	25.74	24.50	24.54	2,104,400
21 Jul 10	24.29000 -0.31	25.60	24.06	25.15	1,618,800
20 Jul 10	24.60000 +0.53	24.62	23.63	23.68	1,030,200
19 Jul 10	24.07000 +0.03	24.37	23.82	24.12	1,284,600
16 Jul 10	24.04000 -0.92	24.85	23.97	24.80	1,360,300
15 Jul 10	24.96000 -0.26	25.25	24.67	25.25	1,332,500
14 Jul 10	25.22000 -0.61	25.77	25.08	25.70	2,163,900
13 Jul 10	25.83000 +0.83	25.97	25.34	25.37	1,311,800
12 Jul 10	25.00000 -0.38	25.51	24.97	25.23	1,285,400
09 Jul 10	25.38000 +0.63	25.44	24.71	24.79	1,558,400
08 Jul 10	24.75000 +0.15	25.07	24.50	24.80	1,402,600
07 Jul 10	24.60000 +1.13	24.60	23.48	23.49	1,552,700
06 Jul 10	23.47000 +0.15	24.13	23.29	23.72	2,178,900
02 Jul 10	23.32000 -0.18	23.63	23.17	23.56	1,095,200
01 Jul 10	23.50000 -0.05	23.77	23.17	23.53	2,270,500
30 Jun 10	23.55000 -0.23	24.25	23.45	23.74	3,452,100
29 Jun 10	23.78000 -1.11	24.42	23.63	24.41	3,051,100
28 Jun 10	24.89000 -0.31	25.29	24.84	25.20	2,634,900
25 Jun 10	25.20000 +0.22	25.41	24.84	25.09	2,672,400
24 Jun 10	24.98000 +0.01	25.39	24.47	24.94	2,423,500
23 Jun 10	24.97000 +0.31	25.10	24.08	24.76	2,451,800
22 Jun 10	24.66000 -0.38	25.41	24.61	25.06	2,390,600
21 Jun 10	25.04000 +0.32	25.70	24.93	25.56	3,263,500
18 Jun 10	24.72000 +0.21	24.75	24.37	24.58	1,799,200
17 Jun 10	24.51000 +0.10	24.60	23.99	24.42	1,578,200
16 Jun 10	24.41000 -0.10	24.64	24.17	24.33	2,258,400
15 Jun 10	24.51000 +0.61	24.56	23.84	24.17	1,803,300
14 Jun 10	23.90000 -0.24	24.50	23.88	24.30	1,351,500
11 Jun 10	24.14000 -0.07	24.24	23.83	23.88	1,440,200
10 Jun 10	24.21000 +1.24	24.21	23.34	23.45	2,143,400
09 Jun 10	22.97000 -0.01	23.45	22.87	23.15	2,556,800
08 Jun 10	22.98000 +0.12	23.40	22.51	23.23	3,191,100
07 Jun 10	22.86000 -0.75	23.81	22.81	23.81	1,991,000
04 Jun 10	23.61000 -1.63	24.90	23.55	24.48	2,793,600
03 Jun 10	25.24000 +0.21	25.37	24.87	25.10	2,307,700
02 Jun 10	25.03000 +0.33	25.03	24.61	24.79	2,154,100
01 Jun 10	24.70000 -0.59	25.16	24.58	25.02	1,712,700
28 May 10	25.29000 -0.32	25.60	25.20	25.49	1,856,900
27 May 10	25.61000 +0.65	25.61	25.14	25.52	1,475,800
26 May 10	24.96000 +0.13	25.70	24.85	24.97	1,593,600
25 May 10	24.83000 -0.61	24.89	24.19	24.67	2,877,900
24 May 10	25.44000 +0.20	25.91	25.04	25.07	1,982,900
21 May 10	25.24000 +0.41	25.34	24.07	24.12	3,110,900
20 May 10	24.83000 -1.68	25.96	24.83	25.64	1,815,300
19 May 10	26.51000 -0.33	27.05	26.15	26.65	1,268,600
18 May 10	26.84000 -0.26	27.61	26.76	27.41	1,754,400
17 May 10	27.10000 +0.53	27.17	26.09	26.62	2,128,700
14 May 10	26.57000 -0.90	27.37	26.32	27.31	2,130,800
13 May 10	27.47000 -0.20	27.83	27.31	27.49	1,755,800
12 May 10	27.67000 +0.42	27.87	27.35	27.47	1,674,700
11 May 10	27.25000 -0.05	27.68	26.81	27.13	2,132,700
10 May 10	27.30000 +1.74	27.33	26.48	26.64	2,843,800
07 May 10	25.56000 -0.83	26.75	25.48	26.34	3,560,600
06 May 10	26.39000 -0.59	27.37	25.01	26.87	2,676,100
05 May 10	26.98000 -0.09	27.53	26.77	26.94	2,744,300
04 May 10	27.07000 -0.92	27.53	26.80	27.50	2,817,800
03 May 10	27.99000 +0.61	28.12	27.51	27.66	2,255,900
30 Apr 10	27.38000 -0.53	28.15	26.96	27.88	3,330,700
29 Apr 10	27.91000 -0.29	29.49	27.61	28.95	3,910,600
28 Apr 10	28.20000 -3.20	28.41	27.27	28.28	8,435,000
27 Apr 10	31.40000 -0.49	32.25	31.27	31.81	2,638,500
26 Apr 10	31.89000 -0.27	32.23	31.85	32.17	1,506,900
23 Apr 10	32.16000 +0.24	32.18	31.69	32.00	1,697,700
22 Apr 10	31.92000 +0.88	31.97	30.71	30.86	2,617,000
21 Apr 10	31.04000 +0.34	31.59	30.69	30.69	1,915,400
20 Apr 10	30.70000 +0.18	30.95	30.50	30.79	772,400
19 Apr 10	30.52000 -0.14	30.72	30.07	30.57	1,011,600
16 Apr 10	30.66000 -0.63	31.19	30.53	31.12	1,287,000
15 Apr 10	31.29000 +0.00	31.55	31.05	31.05	1,362,700
14 Apr 10	31.29000 +0.12	31.29	30.98	31.12	1,242,400
13 Apr 10	31.17000 +0.05	31.29	30.88	31.02	1,053,700
12 Apr 10	31.12000 +0.01	31.22	30.76	31.21	1,198,600
09 Apr 10	31.11000 +0.24	31.17	30.76	30.98	1,147,400
08 Apr 10	30.87000 -0.15	30.91	30.53	30.86	1,237,000
07 Apr 10	31.02000 -0.50	31.39	30.90	31.35	1,678,300
06 Apr 10	31.52000 +0.34	31.62	31.04	31.10	726,100
05 Apr 10	31.18000 +0.68	31.28	30.41	30.73	1,177,600
01 Apr 10	30.50000 +0.07	30.91	30.28	30.55	823,600
31 Mar 10	30.43000 -0.59	30.91	30.36	30.91	1,348,500
30 Mar 10	31.02000 -0.13	31.26	30.77	31.14	708,700
29 Mar 10	31.15000 +0.24	31.32	30.86	31.03	884,300
26 Mar 10	30.91000 +0.16	31.29	30.81	30.82	899,900
25 Mar 10	30.75000 -0.11	31.33	30.74	31.17	1,084,900
24 Mar 10	30.86000 -0.72	31.53	30.70	31.53	952,600
23 Mar 10	31.58000 +0.17	31.58	31.14	31.33	859,400
22 Mar 10	31.41000 +0.25	31.49	30.83	30.98	991,100
19 Mar 10	31.16000 -0.24	31.70	30.97	31.49	1,687,400
18 Mar 10	31.40000 +0.00	31.68	31.27	31.51	779,900
17 Mar 10	31.40000 +0.57	31.76	30.92	30.99	1,593,300
16 Mar 10	30.83000 +0.53	30.96	30.22	30.35	1,090,200
15 Mar 10	30.30000 +0.15	30.31	29.92	30.05	797,800
12 Mar 10	30.15000 -0.17	30.37	29.88	30.37	1,095,900
11 Mar 10	30.32000 +0.14	30.36	29.85	30.03	1,184,700
10 Mar 10	30.18000 +0.32	30.40	29.81	29.93	1,192,300
09 Mar 10	29.86000 +0.21	29.95	29.55	29.59	1,256,700
08 Mar 10	29.65000 -0.27	30.07	29.65	29.91	1,632,100
05 Mar 10	29.92000 +1.14	30.05	29.04	29.04	2,840,400
04 Mar 10	28.78000 +0.01	29.01	28.74	28.77	745,600
03 Mar 10	28.77000 +0.01	29.12	28.75	28.80	811,500
02 Mar 10	28.76000 -0.06	29.02	28.63	28.79	1,563,100
01 Mar 10	28.82000 +0.92	28.88	27.88	28.00	1,942,500
26 Feb 10	27.90000 +0.20	27.96	27.55	27.88	1,656,700
25 Feb 10	27.70000 +0.02	27.77	27.01	27.27	1,325,300
24 Feb 10	27.68000 +0.38	27.71	27.35	27.45	1,734,800
23 Feb 10	27.30000 -0.82	28.00	27.17	28.00	2,128,800
22 Feb 10	28.12000 -0.49	28.69	28.04	28.64	1,257,100
19 Feb 10	28.61000 +0.30	28.88	28.05	28.05	1,459,600
18 Feb 10	28.31000 +0.13	28.36	28.03	28.08	895,800
17 Feb 10	28.18000 +0.26	28.24	27.88	28.05	1,297,400
16 Feb 10	27.92000 +0.84	27.99	27.17	27.27	1,599,900
12 Feb 10	27.08000 -0.14	27.30	26.73	27.05	1,311,700
11 Feb 10	27.22000 +0.42	27.28	26.35	26.67	1,227,200
10 Feb 10	26.80000 +0.18	26.92	26.06	26.60	2,345,100
09 Feb 10	26.62000 +0.25	26.91	26.38	26.67	2,084,700
08 Feb 10	26.37000 -0.03	26.46	25.86	26.34	2,332,800
05 Feb 10	26.40000 +0.08	26.49	25.86	26.26	2,684,000
04 Feb 10	26.32000 -0.72	26.83	26.10	26.83	2,042,500
03 Feb 10	27.04000 -0.28	27.41	26.91	27.21	1,410,000
02 Feb 10	27.32000 +0.45	27.39	26.84	26.98	2,305,200
01 Feb 10	26.87000 -0.05	27.04	26.35	26.93	1,853,400
29 Jan 10	26.92000 +0.08	27.79	26.81	27.43	3,029,800
28 Jan 10	26.84000 -0.05	27.05	26.44	26.95	1,781,900
27 Jan 10	26.89000 +0.47	26.95	26.13	26.32	1,698,600
26 Jan 10	26.42000 +0.06	26.57	26.07	26.20	1,035,900
25 Jan 10	26.36000 -0.25	27.02	26.02	27.02	1,437,400
22 Jan 10	26.61000 -0.70	27.35	26.55	27.08	1,197,500
21 Jan 10	27.31000 -0.81	28.30	26.98	28.06	1,951,300
20 Jan 10	28.12000 -0.78	28.61	27.88	28.61	964,500
19 Jan 10	28.90000 +0.34	28.94	28.45	28.49	917,100
15 Jan 10	28.56000 -0.26	29.10	28.42	28.83	1,826,400
14 Jan 10	28.82000 +0.40	28.93	28.26	28.38	1,192,300
13 Jan 10	28.42000 +0.11	28.49	28.16	28.30	1,287,400
12 Jan 10	28.31000 -1.04	29.46	28.08	29.13	1,827,400
11 Jan 10	29.35000 +0.14	29.61	29.17	29.18	1,648,400
08 Jan 10	29.21000 -0.02	29.27	28.53	28.61	1,517,000
07 Jan 10	29.23000 +0.51	29.23	28.47	28.58	2,209,300
06 Jan 10	28.72000 +1.26	29.62	28.24	28.65	3,041,600
05 Jan 10	27.46000 +0.34	27.51	27.00	27.05	1,664,400
04 Jan 10	27.12000 +0.39	27.44	26.04	26.82	1,018,900
31 Dec 09	26.73000 -0.52	27.36	26.73	27.28	643,100
30 Dec 09	27.25000 -0.01	27.34	27.07	27.13	412,700
29 Dec 09	27.26000 +0.09	27.39	27.17	27.18	710,800
28 Dec 09	27.17000 +0.00	27.26	27.06	27.15	560,100

Robert Half International Inc

Date	Close $	High $	Low $	Open $	Vol
22 Oct 26	37.68000 +3.04	37.89	34.69	34.69	2,886,920
21 Oct 26	34.64000 +0.79	35.08	34.01	34.10	1,049,169
20 Oct 26	33.85000 +0.98	34.39	32.92	33.20	1,168,409
19 Oct 26	32.87000 -0.44	33.26	32.27	33.10	1,239,909
16 Oct 26	33.31000 -1.08	35.19	32.65	35.04	1,401,603
15 Oct 26	34.39000 -0.59	35.06	32.88	33.50	3,170,831
14 Oct 26	34.98000 +0.13	35.37	34.22	34.85	2,464,349
13 Oct 26	34.85000 +0.45	35.41	34.33	34.76	1,040,128
12 Oct 26	34.40000 +0.47	34.48	33.29	33.64	1,458,020
09 Oct 26	33.93000 -0.17	34.57	33.90	33.97	1,097,456
08 Oct 26	34.10000 +0.15	34.15	32.99	33.96	2,385,192
07 Oct 26	33.95000 +0.28	34.11	33.31	33.49	1,417,351
06 Oct 26	33.67000 -0.65	34.67	33.44	34.56	2,502,547
05 Oct 26	34.32000 -1.80	35.90	33.63	35.72	2,717,414
02 Oct 26	36.12000 -1.67	37.79	35.61	37.79	1,662,303
01 Oct 26	37.79000 +1.04	38.79	36.84	36.97	1,530,177
30 Sep 26	36.75000 -0.13	37.46	36.47	36.88	1,366,604
29 Sep 26	36.88000 +0.12	37.02	36.04	36.72	1,273,877
28 Sep 26	36.76000 -0.13	36.90	36.15	36.23	979,237
25 Sep 26	36.89000 +1.10	37.02	35.52	35.52	2,857,624
24 Sep 26	35.79000 -1.57	37.92	35.40	37.59	1,949,359
23 Sep 26	37.36000 -0.22	37.91	36.96	37.62	1,359,972
22 Sep 26	37.58000 +0.62	37.85	36.73	37.67	1,192,801
21 Sep 26	36.96000 -0.42	37.99	36.85	37.60	1,210,908
18 Sep 26	37.38000 +0.13	37.38	36.21	37.22	2,906,118
17 Sep 26	37.25000 +0.16	37.54	36.51	37.37	1,537,325
16 Sep 26	37.09000 -1.21	37.92	36.41	37.78	2,242,250
15 Sep 26	38.30000 -0.43	38.87	37.70	38.10	2,258,266
14 Sep 26	38.73000 +1.05	38.96	37.77	38.69	2,105,579
11 Sep 26	37.68000 +0.26	38.12	37.11	37.69	1,623,742
10 Sep 26	37.42000 -1.13	39.19	37.31	38.87	1,711,269
09 Sep 26	38.55000 -0.66	39.36	37.97	39.29	1,640,747
08 Sep 26	39.21000 -3.37	42.15	38.91	41.94	2,545,837
04 Sep 26	42.58000 -0.42	43.12	41.74	42.66	1,296,087
03 Sep 26	43.00000 +0.10	44.02	42.40	43.29	1,773,848
02 Sep 26	42.90000 -0.65	43.99	42.51	42.90	1,626,726
01 Sep 26	43.55000 -1.79	46.02	43.52	45.42	1,576,128
31 Aug 26	45.34000 +0.03	45.50	44.73	44.88	2,505,571
28 Aug 26	45.31000 +0.34	45.88	44.37	44.51	1,083,902
27 Aug 26	44.97000 +0.43	45.40	44.37	44.41	1,027,967
26 Aug 26	44.54000 -0.36	44.65	44.04	44.33	2,754,974
25 Aug 26	44.90000 -0.22	45.03	43.75	43.76	3,939,735
24 Aug 26	45.12000 +0.37	46.70	45.02	45.45	3,348,859
21 Aug 26	44.75000 +0.87	45.83	43.78	43.88	2,324,502
20 Aug 26	43.88000 +0.34	44.44	43.01	43.20	1,632,638
19 Aug 26	43.54000 -0.22	45.32	43.28	43.76	1,877,558
18 Aug 26	43.76000 +1.29	44.04	42.69	42.88	1,743,484
17 Aug 26	42.47000 -0.75	43.03	42.18	42.69	1,707,503
14 Aug 26	43.22000 -0.56	44.47	42.64	44.35	1,813,608
13 Aug 26	43.78000 +2.23	43.86	41.57	41.84	1,631,519
12 Aug 26	41.55000 -0.59	41.88	40.82	41.39	909,434
11 Aug 26	42.14000 -0.54	42.92	41.62	42.02	1,131,259
10 Aug 26	42.68000 -0.06	42.69	41.72	41.89	1,119,276
07 Aug 26	42.74000 +2.06	44.18	40.57	40.92	1,794,523
06 Aug 26	40.68000 +0.13	41.36	40.00	40.40	1,722,966
05 Aug 26	40.55000 -0.44	41.17	39.97	41.06	1,248,890
04 Aug 26	40.99000 +2.26	41.07	37.34	37.34	2,574,917
03 Aug 26	38.73000 +0.93	39.76	38.09	38.53	1,218,034
31 Jul 26	37.80000 +0.56	38.27	36.14	36.71	2,091,435
30 Jul 26	37.24000 -2.89	39.29	36.66	39.22	3,028,145
29 Jul 26	40.13000 +0.64	41.03	39.39	39.61	2,254,351
28 Jul 26	39.49000 -0.25	41.40	39.23	40.13	4,697,440
27 Jul 26	39.74000 +4.45	39.90	36.40	36.40	3,506,397
24 Jul 26	35.29000 -2.56	38.41	34.77	36.80	4,301,001
23 Jul 26	37.85000 -2.85	41.28	37.63	41.20	4,361,385
22 Jul 26	40.70000 -0.46	41.83	40.35	41.32	2,779,402
21 Jul 26	41.16000 -0.67	42.25	40.58	40.79	1,610,490
20 Jul 26	41.83000 +0.03	42.17	40.53	40.62	1,909,811
17 Jul 26	41.80000 +0.47	42.09	40.66	41.99	1,948,188
16 Jul 26	41.33000 +4.63	41.77	38.77	38.77	3,801,246
15 Jul 26	36.70000 +1.05	37.49	35.46	35.72	2,475,980
14 Jul 26	35.65000 +0.06	36.02	33.95	34.96	2,258,541
13 Jul 26	35.59000 +3.19	35.60	32.90	32.99	3,264,491
10 Jul 26	32.40000 -0.20	33.47	32.33	33.46	2,522,811
09 Jul 26	32.60000 -0.41	33.06	32.03	32.65	1,765,313
08 Jul 26	33.01000 -1.75	34.14	32.80	34.11	1,987,463
07 Jul 26	34.76000 +1.48	34.92	33.52	33.91	2,012,608
06 Jul 26	33.28000 -0.20	33.86	32.84	33.59	1,535,499
02 Jul 26	33.48000 +0.51	33.91	33.00	33.45	1,810,460
01 Jul 26	32.97000 +2.27	33.49	31.37	31.37	2,015,964
30 Jun 26	30.70000 -1.68	32.60	30.36	31.95	1,519,538
29 Jun 26	32.38000 -0.38	33.00	32.05	33.00	1,811,811
26 Jun 26	32.76000 +2.67	32.80	30.11	30.14	3,279,400
25 Jun 26	30.09000 +0.01	30.98	30.05	30.21	1,804,586
24 Jun 26	30.08000 +0.75	30.12	28.60	29.33	2,653,904
23 Jun 26	29.33000 +0.22	29.99	28.93	29.63	2,866,846
22 Jun 26	29.11000 -2.48	31.26	29.06	30.95	2,510,273
18 Jun 26	31.59000 -0.67	32.51	31.14	32.35	4,947,380
17 Jun 26	32.26000 -0.08	33.26	31.84	32.30	1,956,586
16 Jun 26	32.34000 +0.27	33.03	32.03	32.27	1,506,518
15 Jun 26	32.07000 -0.42	33.25	31.77	32.02	2,893,739
12 Jun 26	32.49000 +0.90	32.99	31.00	31.50	5,457,474
11 Jun 26	31.59000 +0.35	31.64	30.57	30.97	1,877,531
10 Jun 26	31.24000 +0.54	31.47	30.48	30.48	1,882,137
09 Jun 26	30.70000 -0.25	31.67	30.37	30.53	1,599,425
08 Jun 26	30.95000 -0.31	31.61	30.54	31.10	1,122,731
05 Jun 26	31.26000 -0.34	32.32	31.08	32.07	1,660,309
04 Jun 26	31.60000 +2.04	31.76	29.97	30.40	2,016,742
03 Jun 26	29.56000 -0.45	29.98	29.16	29.43	2,152,851
02 Jun 26	30.01000 -0.98	31.22	29.85	30.16	2,342,894
01 Jun 26	30.99000 +1.55	31.19	28.94	29.16	2,405,543
29 May 26	29.44000 +1.04	29.93	27.84	28.39	2,590,633
28 May 26	28.40000 +1.27	28.71	27.04	27.49	1,309,818
27 May 26	27.13000 +0.13	27.70	26.67	26.99	1,586,836
26 May 26	27.00000 -0.31	27.55	26.75	27.18	1,312,813
22 May 26	27.31000 +0.13	27.40	26.32	26.44	1,783,916
21 May 26	27.18000 +0.95	27.50	25.51	26.09	1,694,312
20 May 26	26.23000 +0.55	26.25	24.50	25.44	1,591,293
19 May 26	25.68000 -0.50	26.84	25.42	26.59	1,988,111
18 May 26	26.18000 +1.06	26.66	24.86	25.29	2,379,624
15 May 26	25.12000 +0.44	25.44	24.35	24.64	1,617,827
14 May 26	24.68000 -0.22	25.66	24.65	25.01	1,885,343
13 May 26	24.90000 -1.16	25.64	23.59	25.64	3,498,643
12 May 26	26.06000 -0.48	26.73	25.25	26.68	1,766,548
11 May 26	26.54000 -0.49	27.49	26.17	27.02	1,690,509
08 May 26	27.03000 -0.37	27.10	26.12	27.10	1,811,802
07 May 26	27.40000 +1.23	27.93	26.38	26.38	1,703,742
06 May 26	26.17000 -0.66	27.00	26.10	26.76	1,251,034
05 May 26	26.83000 +0.46	26.97	25.92	26.40	1,273,923
04 May 26	26.37000 -0.65	27.48	26.20	26.96	1,862,098
01 May 26	27.02000 +0.41	27.80	26.78	27.13	1,875,857
30 Apr 26	26.61000 -0.58	27.04	26.24	26.80	2,298,158
29 Apr 26	27.19000 -0.33	28.30	27.16	27.63	2,254,349
28 Apr 26	27.52000 +1.37	28.14	26.70	26.93	3,029,772
27 Apr 26	26.15000 +0.54	26.66	25.68	25.79	3,274,262
24 Apr 26	25.61000 -1.59	28.08	25.11	26.45	6,962,313
23 Apr 26	27.20000 -2.27	28.90	26.76	28.90	4,845,975
22 Apr 26	29.47000 +0.56	29.66	28.71	28.91	3,873,946
21 Apr 26	28.91000 +0.89	30.24	28.85	29.20	3,704,172
20 Apr 26	28.02000 +0.58	28.37	27.35	27.58	2,176,979
17 Apr 26	27.44000 +1.04	27.83	26.73	26.85	2,218,767
16 Apr 26	26.40000 -1.19	28.60	26.30	27.82	3,686,090
15 Apr 26	27.59000 +2.21	27.77	25.50	25.50	3,324,214
14 Apr 26	25.38000 -0.42	26.10	25.19	25.69	2,565,054
13 Apr 26	25.80000 +2.21	26.00	23.33	23.56	3,658,364
10 Apr 26	23.59000 -1.11	25.15	23.11	24.83	3,211,991
09 Apr 26	24.70000 +0.70	24.74	23.01	23.71	3,328,682
08 Apr 26	24.00000 -0.07	24.94	23.88	24.38	2,369,872
07 Apr 26	24.07000 -0.81	25.15	24.05	24.87	1,833,354
06 Apr 26	24.88000 -0.41	25.10	24.31	25.08	2,129,164
02 Apr 26	25.29000 +0.62	25.63	24.24	24.75	1,845,405
01 Apr 26	24.67000 -0.73	25.77	23.82	25.77	2,905,122
31 Mar 26	25.40000 -0.36	26.08	24.97	25.52	2,348,583
30 Mar 26	25.76000 +0.92	25.93	25.00	25.21	2,465,509
27 Mar 26	24.84000 -0.25	25.06	24.39	24.79	3,266,043
26 Mar 26	25.09000 +0.57	25.42	24.43	24.48	2,849,287
25 Mar 26	24.52000 -0.03	25.08	23.72	24.76	2,528,642
24 Mar 26	24.55000 -0.27	25.03	24.20	24.51	2,809,155
23 Mar 26	24.82000 +1.53	25.25	23.31	23.84	4,321,740
20 Mar 26	23.29000 +0.34	23.73	22.73	22.92	8,648,168
19 Mar 26	22.95000 +0.21	23.53	22.42	22.69	2,359,878
18 Mar 26	22.74000 +0.06	23.22	22.12	22.35	2,588,147
17 Mar 26	22.68000 +0.82	22.95	22.00	22.00	2,573,645
16 Mar 26	21.86000 -0.51	23.00	21.83	22.45	2,881,658
13 Mar 26	22.37000 -0.39	23.47	22.26	23.05	2,681,677
12 Mar 26	22.76000 -0.38	23.70	22.69	23.07	3,886,857
11 Mar 26	23.14000 -0.07	23.76	22.71	23.33	3,098,500
10 Mar 26	23.21000 -0.93	24.58	22.78	24.48	3,465,201
09 Mar 26	24.14000 -0.62	24.55	23.29	24.34	3,471,129
06 Mar 26	24.76000 -0.15	24.95	23.51	24.54	3,114,867
05 Mar 26	24.91000 +0.59	25.19	24.11	24.11	3,686,200
04 Mar 26	24.32000 +0.07	24.59	23.71	24.06	2,523,531
03 Mar 26	24.25000 +0.53	24.49	22.91	23.28	3,409,471
02 Mar 26	23.72000 -0.70	24.06	23.25	23.75	3,542,546
27 Feb 26	24.42000 -0.33	24.43	23.41	24.29	4,822,980
26 Feb 26	24.75000 +1.17	25.43	23.51	23.70	3,915,546
25 Feb 26	23.58000 -0.02	23.87	22.32	23.00	5,469,948
24 Feb 26	23.60000 -0.23	24.94	23.57	23.94	3,254,777
23 Feb 26	23.83000 -1.94	25.72	23.82	25.38	3,829,758
20 Feb 26	25.77000 -0.97	27.51	25.77	26.73	3,250,346
19 Feb 26	26.74000 +0.84	26.81	25.58	25.74	3,149,554
18 Feb 26	25.90000 +1.09	25.97	24.94	24.94	2,886,647
17 Feb 26	24.81000 +0.04	24.94	24.35	24.72	3,570,914
13 Feb 26	24.77000 -0.62	26.06	24.47	25.86	5,015,570
12 Feb 26	25.39000 -1.75	27.25	24.45	27.10	4,608,176
11 Feb 26	27.14000 -2.26	29.65	27.02	29.27	4,420,866
10 Feb 26	29.40000 +0.28	30.08	28.83	29.24	3,850,587
09 Feb 26	29.12000 -2.28	31.67	29.00	31.43	2,825,943
06 Feb 26	31.40000 -0.08	32.12	31.37	31.64	2,360,781
05 Feb 26	31.48000 -1.35	33.20	31.46	33.04	4,532,299
04 Feb 26	32.83000 +1.53	32.97	31.10	31.40	3,959,996
03 Feb 26	31.30000 -2.73	33.80	30.74	33.66	6,980,323
02 Feb 26	34.03000 -0.58	34.30	31.69	34.05	6,082,156
30 Jan 26	34.61000 +7.52	35.58	31.41	32.96	11,384,144
29 Jan 26	27.09000 +0.14	27.58	26.63	27.15	4,381,582
28 Jan 26	26.95000 -0.80	28.16	26.88	27.90	2,852,020
27 Jan 26	27.75000 -0.58	28.34	27.45	28.12	2,228,080
26 Jan 26	28.33000 -0.24	28.86	27.85	28.64	1,840,810
23 Jan 26	28.57000 -0.09	29.31	28.35	28.66	2,116,807
22 Jan 26	28.66000 +0.55	29.11	28.26	28.51	1,628,920
21 Jan 26	28.11000 +0.89	28.59	27.35	27.49	1,889,743
20 Jan 26	27.22000 -1.12	28.18	26.76	27.99	2,634,048
16 Jan 26	28.34000 -0.69	29.00	27.88	28.82	2,097,649
15 Jan 26	29.03000 +0.53	29.13	28.34	28.73	2,118,899
14 Jan 26	28.50000 +0.64	28.84	27.86	27.86	2,155,116
13 Jan 26	27.86000 -1.20	29.16	27.59	28.99	2,482,972
12 Jan 26	29.06000 +0.04	29.30	28.66	29.01	2,393,083
09 Jan 26	29.02000 +0.56	29.09	27.62	28.51	2,218,402
08 Jan 26	28.46000 +0.61	28.52	27.30	27.30	2,277,071
07 Jan 26	27.85000 -0.05	28.02	27.31	27.95	1,529,957
06 Jan 26	27.90000 +1.17	28.03	26.53	26.57	2,505,583
05 Jan 26	26.73000 -0.61	28.25	26.62	27.29	2,472,098
02 Jan 26	27.34000 +0.18	27.40	26.45	27.19	2,186,877
31 Dec 25	27.16000 -0.34	27.49	27.09	27.28	1,089,442
30 Dec 25	27.50000 -0.11	27.90	27.42	27.55	1,144,030
29 Dec 25	27.61000 -0.11	27.82	27.37	27.72	1,499,647
26 Dec 25	27.72000 +0.18	27.81	27.25	27.61	971,858
24 Dec 25	27.54000 +0.27	27.62	27.01	27.30	551,744
23 Dec 25	27.27000 -0.55	27.83	27.03	27.74	1,729,736
22 Dec 25	27.82000 -0.11	28.46	27.65	27.78	1,604,226
19 Dec 25	27.93000 -0.42	28.45	27.73	28.29	3,011,735
18 Dec 25	28.35000 +0.12	28.89	28.26	28.37	1,859,093
17 Dec 25	28.23000 +0.46	28.43	27.65	27.65	2,000,125
16 Dec 25	27.77000 +0.16	28.14	27.42	27.70	1,823,064
15 Dec 25	27.61000 -0.05	28.43	27.19	28.20	1,804,645
12 Dec 25	27.66000 -0.07	28.31	27.50	28.00	1,394,403
11 Dec 25	27.73000 +0.40	28.00	27.17	27.48	1,523,657
10 Dec 25	27.33000 +0.67	27.36	26.60	26.75	2,561,067
09 Dec 25	26.66000 -0.06	27.05	26.32	26.42	1,616,528
08 Dec 25	26.72000 -0.08	27.17	26.46	26.78	2,049,575
05 Dec 25	26.80000 -0.01	27.18	26.00	26.11	2,002,630
04 Dec 25	26.81000 -0.61	27.63	26.77	27.63	1,596,578
03 Dec 25	27.42000 +0.02	28.00	27.32	27.46	1,709,324
02 Dec 25	27.40000 -0.05	27.86	27.07	27.41	1,668,755
01 Dec 25	27.45000 +0.41	27.76	26.76	26.88	2,217,115
28 Nov 25	27.04000 -0.23	27.55	27.03	27.27	775,824
26 Nov 25	27.27000 -0.06	27.75	27.12	27.33	2,154,663
25 Nov 25	27.33000 +0.00	27.84	26.77	26.89	2,069,700
24 Nov 25	27.33000 +0.06	27.47	26.92	27.31	3,253,736
21 Nov 25	27.27000 +1.52	27.67	25.88	25.90	2,327,377
20 Nov 25	25.75000 -0.27	26.62	25.36	26.02	1,787,144
19 Nov 25	26.02000 -0.24	26.63	25.76	26.34	1,696,962
18 Nov 25	26.26000 +0.11	26.59	25.86	26.07	2,213,167
17 Nov 25	26.15000 -0.52	26.79	25.96	26.65	2,639,756
14 Nov 25	26.67000 -0.81	27.56	26.55	27.31	2,752,806
13 Nov 25	27.48000 -0.18	28.25	27.33	27.50	3,085,792
12 Nov 25	27.66000 -0.02	28.22	27.14	27.73	3,636,321
11 Nov 25	27.68000 +1.82	28.05	25.95	26.02	4,976,860
10 Nov 25	25.86000 -0.52	26.88	25.38	26.68	2,196,985
07 Nov 25	26.38000 +0.37	26.74	25.83	26.11	2,739,256
06 Nov 25	26.01000 +0.29	26.38	25.41	25.51	4,055,680
05 Nov 25	25.72000 +0.24	26.13	25.29	25.60	2,300,291
04 Nov 25	25.48000 -0.07	26.29	25.25	25.40	2,337,027
03 Nov 25	25.55000 -0.64	26.22	25.22	26.13	3,842,917
31 Oct 25	26.19000 -0.37	26.66	26.05	26.60	2,525,626
30 Oct 25	26.56000 -0.89	27.43	26.50	27.29	2,909,461
29 Oct 25	27.45000 -1.59	29.08	27.39	28.98	2,563,157
28 Oct 25	29.04000 -0.27	29.36	28.40	29.29	1,838,541
27 Oct 25	29.31000 +0.24	29.34	28.74	29.34	3,395,242
24 Oct 25	29.07000 -0.20	29.78	28.66	29.65	3,916,670
23 Oct 25	29.27000 -0.37	29.45	26.99	28.72	7,021,683
22 Oct 25	29.64000 -1.34	31.01	29.48	30.89	4,286,970
21 Oct 25	30.98000 +0.17	31.51	30.61	30.81	2,222,565
20 Oct 25	30.81000 -0.54	31.85	30.74	31.75	1,498,933
17 Oct 25	31.35000 -0.69	32.30	30.84	32.03	1,456,335
16 Oct 25	32.04000 -0.46	32.72	31.83	32.42	1,719,559
15 Oct 25	32.50000 -0.11	32.90	31.98	32.79	1,338,396
14 Oct 25	32.61000 +0.54	32.75	31.25	31.51	1,382,540
13 Oct 25	32.07000 +0.71	32.28	31.46	31.66	1,401,710
10 Oct 25	31.36000 -1.90	33.50	31.32	33.44	1,481,122
09 Oct 25	33.26000 -0.41	33.63	33.00	33.54	1,674,395
08 Oct 25	33.67000 +0.51	33.71	32.99	33.12	1,049,852
07 Oct 25	33.16000 -1.23	34.61	33.12	34.52	1,330,694
06 Oct 25	34.39000 -0.04	34.90	34.13	34.61	1,571,139
03 Oct 25	34.43000 +0.19	35.17	34.24	34.24	1,291,079
02 Oct 25	34.24000 +0.26	34.57	33.81	33.95	1,414,259
01 Oct 25	33.98000 +0.00	34.58	33.54	33.98	1,490,409
30 Sep 25	33.98000 -0.30	34.39	33.19	34.11	1,537,689
29 Sep 25	34.28000 +0.26	34.42	33.58	34.35	1,682,669
26 Sep 25	34.02000 +0.53	34.24	33.44	33.49	1,932,989
25 Sep 25	33.49000 -1.14	34.53	33.36	34.53	1,519,924
24 Sep 25	34.63000 +0.84	34.76	33.76	33.84	2,580,940
23 Sep 25	33.79000 -1.11	35.24	33.62	34.97	1,511,392
22 Sep 25	34.90000 +0.43	34.96	34.16	34.29	2,373,595
19 Sep 25	34.47000 -0.64	35.17	34.26	35.12	3,588,618
18 Sep 25	35.11000 +0.38	35.53	34.75	35.06	1,065,124
17 Sep 25	34.73000 -0.77	36.52	34.60	35.49	1,670,465
16 Sep 25	35.50000 +0.52	35.66	34.50	34.95	1,623,902
15 Sep 25	34.98000 -0.46	36.00	34.85	35.80	1,487,983
12 Sep 25	35.44000 -0.95	36.70	35.43	36.43	996,664
11 Sep 25	36.39000 +1.38	36.41	34.85	35.16	1,439,272
10 Sep 25	35.01000 -0.84	35.81	34.71	35.62	1,514,159
09 Sep 25	35.85000 -0.08	36.39	35.77	36.09	1,186,652
08 Sep 25	35.93000 -1.10	36.94	35.44	36.76	1,483,305
05 Sep 25	37.03000 -0.32	38.15	36.80	37.34	1,168,464
04 Sep 25	37.35000 +0.20	37.40	36.81	37.10	1,021,468
03 Sep 25	37.15000 -0.07	37.58	36.75	36.92	1,993,350
02 Sep 25	37.22000 -0.10	37.53	36.62	36.89	2,074,542
29 Aug 25	37.32000 +0.79	37.38	36.50	36.50	1,875,313
28 Aug 25	36.53000 -0.31	37.22	36.07	37.03	1,056,158
27 Aug 25	36.84000 +0.34	36.98	36.28	36.40	1,965,553
26 Aug 25	36.50000 -1.30	38.05	36.21	37.66	1,645,322
25 Aug 25	37.80000 -0.14	38.08	37.13	37.44	2,261,437
22 Aug 25	37.94000 +1.98	38.28	36.20	36.29	2,027,175
21 Aug 25	35.96000 -0.71	36.51	35.76	36.37	1,135,727
20 Aug 25	36.67000 +0.07	37.28	36.55	36.63	1,784,892
19 Aug 25	36.60000 +0.79	37.10	36.07	36.20	1,566,732
18 Aug 25	35.81000 -0.52	36.33	35.72	36.28	1,276,086
15 Aug 25	36.33000 +0.08	36.80	35.95	36.41	1,629,646
14 Aug 25	36.25000 -0.41	36.57	35.49	36.20	2,332,855
13 Aug 25	36.66000 +1.84	36.66	34.67	35.02	2,867,965
12 Aug 25	34.82000 +1.14	34.84	33.54	33.78	1,982,244
11 Aug 25	33.68000 -0.52	34.66	33.18	34.11	2,428,449
08 Aug 25	34.20000 -0.20	34.70	34.06	34.42	1,374,344
07 Aug 25	34.40000 -0.26	35.31	34.26	35.01	1,912,438
06 Aug 25	34.66000 -0.56	35.35	34.51	35.35	1,815,824
05 Aug 25	35.22000 -0.03	35.68	34.96	35.54	2,130,335
04 Aug 25	35.25000 -0.09	35.74	35.13	35.39	1,753,862
01 Aug 25	35.34000 -1.57	36.54	35.22	36.41	2,084,255
31 Jul 25	36.91000 -0.54	37.60	36.83	37.07	2,075,965
30 Jul 25	37.45000 -0.94	38.86	36.96	38.52	2,541,926
29 Jul 25	38.39000 -1.10	39.45	38.34	39.32	1,456,729
28 Jul 25	39.49000 -0.32	40.38	39.49	39.91	1,431,585
25 Jul 25	39.81000 -0.03	40.39	38.90	40.39	1,872,402
24 Jul 25	39.84000 -2.56	42.65	39.18	42.65	3,554,542
23 Jul 25	42.40000 -0.27	43.26	42.39	42.95	2,744,547
22 Jul 25	42.67000 +0.87	42.90	41.81	41.96	1,961,467
21 Jul 25	41.80000 -0.06	42.40	41.74	42.09	1,740,961
18 Jul 25	41.86000 -0.29	42.78	41.65	42.38	1,659,613
17 Jul 25	42.15000 +0.97	43.28	41.34	41.64	2,065,766
16 Jul 25	41.18000 +1.16	41.21	39.85	40.18	2,349,258
15 Jul 25	40.02000 -1.14	41.47	40.00	41.47	2,179,004
14 Jul 25	41.16000 -0.90	41.87	40.87	41.79	1,871,459
11 Jul 25	42.06000 -0.86	42.88	41.85	42.43	1,024,923
10 Jul 25	42.92000 +0.02	43.69	42.66	42.92	1,895,755
09 Jul 25	42.90000 +0.37	42.98	42.12	42.76	2,361,290
08 Jul 25	42.53000 +1.37	43.03	40.85	41.16	5,760,528
07 Jul 25	41.16000 -1.69	42.76	40.83	42.50	2,068,985
03 Jul 25	42.85000 -0.18	43.35	42.58	43.27	915,157
02 Jul 25	43.03000 +0.18	43.29	42.35	43.12	2,659,359
01 Jul 25	42.85000 +1.80	43.82	40.78	40.82	3,258,174
30 Jun 25	41.05000 -0.27	41.44	40.87	41.27	1,395,667
27 Jun 25	41.32000 -0.09	41.85	40.90	41.74	3,038,462
26 Jun 25	41.41000 +0.53	41.73	40.56	41.18	2,031,775
25 Jun 25	40.88000 -0.44	41.31	40.42	41.31	1,880,841
24 Jun 25	41.32000 +0.96	41.34	40.31	40.87	1,868,023
23 Jun 25	40.36000 +0.05	40.57	39.61	40.30	3,647,418
20 Jun 25	40.31000 -1.03	41.59	39.98	41.36	5,462,904
18 Jun 25	41.34000 -0.88	42.64	41.23	42.30	1,975,722
17 Jun 25	42.22000 -1.01	43.25	42.10	42.83	1,053,084
16 Jun 25	43.23000 +0.58	43.38	42.35	43.24	1,418,758
13 Jun 25	42.65000 -1.14	43.62	42.51	43.10	1,609,575
12 Jun 25	43.79000 -0.21	44.08	43.14	43.55	1,040,871
11 Jun 25	44.00000 -0.76	45.17	43.54	45.14	1,629,155
10 Jun 25	44.76000 +0.26	45.67	44.40	44.98	3,014,462
09 Jun 25	44.50000 +0.12	44.95	44.19	44.84	1,796,053
06 Jun 25	44.38000 +0.81	44.39	43.49	44.15	1,908,133
05 Jun 25	43.57000 -1.04	44.78	43.47	44.55	3,327,619
04 Jun 25	44.61000 -0.24	45.11	44.52	44.75	1,228,760
03 Jun 25	44.85000 +0.04	45.17	43.89	44.76	1,585,659
02 Jun 25	44.81000 -0.98	45.76	44.43	45.66	1,266,920
30 May 25	45.79000 -0.63	46.21	45.03	46.14	1,109,951
29 May 25	46.42000 +0.50	46.69	45.79	46.24	1,165,429
28 May 25	45.92000 -0.60	46.68	45.72	46.68	844,275
27 May 25	46.52000 +1.21	46.63	45.36	46.21	1,085,580
23 May 25	45.31000 -0.80	45.40	44.42	44.57	1,124,969
22 May 25	46.11000 +0.53	46.14	45.08	45.47	1,266,135
21 May 25	45.58000 -1.74	46.93	45.54	46.60	1,275,072
20 May 25	47.32000 -0.84	48.10	47.31	47.86	1,145,462
19 May 25	48.16000 +0.17	48.20	47.02	47.19	988,730
16 May 25	47.99000 +0.80	48.19	46.83	47.37	1,016,515
15 May 25	47.19000 -0.14	47.48	46.94	46.94	868,515
14 May 25	47.33000 -0.36	47.53	46.66	47.42	900,555
13 May 25	47.69000 -0.50	48.28	47.54	48.28	898,586
12 May 25	48.19000 +3.37	48.54	46.86	46.91	1,836,710
09 May 25	44.82000 -0.51	45.60	44.50	45.35	729,717
08 May 25	45.33000 +1.94	45.56	43.56	43.85	941,342
07 May 25	43.39000 +0.02	44.20	42.64	43.65	1,381,565
06 May 25	43.37000 -0.64	44.22	43.31	43.71	1,001,966
05 May 25	44.01000 -1.40	45.20	43.99	44.71	910,689
02 May 25	45.41000 +0.95	45.67	44.54	44.54	1,065,977
01 May 25	44.46000 +0.16	45.05	44.01	44.47	1,468,202
30 Apr 25	44.30000 +0.04	44.34	43.06	43.84	2,151,174
29 Apr 25	44.26000 -0.17	44.90	44.02	44.30	1,709,000
28 Apr 25	44.43000 +0.42	45.23	43.70	44.29	2,331,343
25 Apr 25	44.01000 -1.00	45.10	43.25	44.83	4,014,252
24 Apr 25	45.01000 -1.44	45.09	40.00	42.52	7,611,139
23 Apr 25	46.45000 +0.22	48.47	46.37	47.98	1,849,010
22 Apr 25	46.23000 +1.10	46.28	45.21	45.56	2,562,675
21 Apr 25	45.13000 -0.29	45.22	44.31	44.99	2,540,909
17 Apr 25	45.42000 -2.55	47.32	45.16	46.53	2,995,106
16 Apr 25	47.97000 -0.37	48.63	47.53	48.26	934,374
15 Apr 25	48.34000 -1.59	49.73	47.99	49.42	1,450,099
14 Apr 25	49.93000 +0.52	50.38	49.18	50.38	908,163
11 Apr 25	49.41000 +0.91	49.50	47.34	48.71	1,060,482
10 Apr 25	48.50000 -2.99	50.55	47.19	50.22	1,502,998
09 Apr 25	51.49000 +5.16	51.55	45.61	46.00	2,087,190
08 Apr 25	46.33000 -0.98	48.81	45.94	48.78	1,605,519
07 Apr 25	47.31000 -1.10	49.37	44.97	46.71	1,822,565
04 Apr 25	48.41000 -2.55	50.03	47.37	50.00	1,984,448
03 Apr 25	50.96000 -3.75	53.32	50.76	52.86	1,198,653
02 Apr 25	54.71000 +0.71	55.24	53.69	53.75	833,649
01 Apr 25	54.00000 -0.55	54.81	53.74	54.48	858,234
31 Mar 25	54.55000 +0.67	54.79	53.26	53.53	1,154,864
28 Mar 25	53.88000 -1.16	54.85	53.68	54.64	1,128,166
27 Mar 25	55.04000 +1.11	55.14	53.65	53.97	1,122,579
26 Mar 25	53.93000 +0.50	54.36	53.21	53.59	1,139,928
25 Mar 25	53.43000 -1.45	54.96	53.13	54.78	1,083,280
24 Mar 25	54.88000 +1.74	55.19	53.92	53.93	1,398,094
21 Mar 25	53.14000 -0.70	53.71	52.52	53.64	5,984,778
20 Mar 25	53.84000 -0.66	54.49	53.78	54.10	1,443,686
19 Mar 25	54.50000 +0.44	55.08	53.88	54.18	1,665,831
18 Mar 25	54.06000 +0.55	54.21	52.92	53.18	1,208,358
17 Mar 25	53.51000 +0.43	53.71	52.80	52.83	1,572,220
14 Mar 25	53.08000 +1.12	53.20	52.19	52.25	1,407,159
13 Mar 25	51.96000 -1.10	53.27	51.55	52.82	1,047,536
12 Mar 25	53.06000 -1.09	54.42	52.55	54.14	1,485,980
11 Mar 25	54.15000 -0.32	54.94	53.72	54.46	1,650,185
10 Mar 25	54.47000 -0.28	56.28	53.94	54.90	3,084,112
07 Mar 25	54.75000 -0.45	55.24	53.53	54.74	1,928,354
06 Mar 25	55.20000 -0.25	55.56	54.24	54.91	1,439,454
05 Mar 25	55.45000 +0.47	55.76	54.52	54.98	1,475,950
04 Mar 25	54.98000 -1.40	56.41	54.91	55.91	2,143,675
03 Mar 25	56.38000 -2.71	59.61	56.02	59.09	1,628,544
28 Feb 25	59.09000 +0.64	59.35	58.10	58.42	1,612,465
27 Feb 25	58.45000 -1.06	59.84	58.41	59.23	1,052,439
26 Feb 25	59.51000 -0.12	61.16	58.78	59.63	2,039,042
25 Feb 25	59.63000 -0.86	60.37	59.61	59.72	1,108,582
24 Feb 25	60.49000 +0.49	60.82	59.06	59.90	1,499,832
21 Feb 25	60.00000 -0.03	60.57	59.60	60.25	1,599,942
20 Feb 25	60.03000 -0.37	60.42	59.76	60.33	816,167
19 Feb 25	60.40000 +0.63	60.77	59.11	59.22	901,301
18 Feb 25	59.77000 -0.38	60.71	59.17	60.43	1,183,469
14 Feb 25	60.15000 +1.79	60.51	58.45	58.73	1,619,147
13 Feb 25	58.36000 +0.47	58.92	57.96	58.35	1,101,937
12 Feb 25	57.89000 -1.39	59.24	57.88	58.57	974,269
11 Feb 25	59.28000 -0.11	59.83	58.57	58.87	1,318,014
10 Feb 25	59.39000 +0.07	60.93	59.21	60.74	1,252,064
07 Feb 25	59.32000 -1.38	60.97	59.27	60.94	1,206,996
06 Feb 25	60.70000 -1.34	62.44	60.49	62.04	1,146,398
05 Feb 25	62.04000 -1.01	63.61	61.71	63.27	1,174,730
04 Feb 25	63.05000 -0.30	63.73	62.85	63.13	1,061,226
03 Feb 25	63.35000 -1.44	64.71	62.47	63.67	1,486,123
31 Jan 25	64.79000 +0.20	66.25	64.59	65.26	3,633,078
30 Jan 25	64.59000 -4.56	66.74	63.08	64.86	4,432,304
29 Jan 25	69.15000 -1.18	70.35	68.37	70.13	2,003,634
28 Jan 25	70.33000 +0.15	71.25	70.14	70.52	1,016,235
27 Jan 25	70.18000 +0.30	70.37	69.07	70.18	1,479,510
24 Jan 25	69.88000 -0.62	70.83	69.82	70.48	881,539
23 Jan 25	70.50000 -0.62	70.93	69.91	70.81	921,049
22 Jan 25	71.12000 -0.18	71.44	70.37	71.14	575,720
21 Jan 25	71.30000 +0.38	71.96	70.98	71.80	373,232
17 Jan 25	70.92000 +0.11	72.10	70.38	72.00	576,453
16 Jan 25	70.81000 +0.57	71.13	69.86	70.04	647,438
15 Jan 25	70.24000 +1.58	70.72	69.65	70.00	917,672
14 Jan 25	68.66000 +1.66	68.69	67.06	67.18	701,651
13 Jan 25	67.00000 +1.51	67.00	64.97	65.49	1,147,183
10 Jan 25	65.49000 -1.93	66.53	65.03	66.52	1,918,830
08 Jan 25	67.42000 -1.30	68.52	67.13	68.52	929,914
07 Jan 25	68.72000 -0.73	70.50	68.23	69.56	1,001,377
06 Jan 25	69.45000 -0.50	71.10	69.35	70.22	909,396
03 Jan 25	69.95000 +1.44	69.99	68.65	69.29	799,222
02 Jan 25	68.51000 -1.95	71.25	68.34	71.25	925,984
31 Dec 24	70.46000 +0.12	71.40	70.19	70.76	487,763
30 Dec 24	70.34000 -0.73	70.81	69.60	70.57	574,227
27 Dec 24	71.07000 -0.65	72.31	70.57	71.20	400,094
26 Dec 24	71.72000 +0.34	72.00	70.93	70.93	447,076
24 Dec 24	71.38000 +0.45	71.50	70.67	71.14	194,625
23 Dec 24	70.93000 -0.39	71.50	70.56	71.37	815,364
20 Dec 24	71.32000 +0.40	71.89	69.85	70.24	1,813,252
19 Dec 24	70.92000 -0.46	72.18	70.27	71.61	671,351
18 Dec 24	71.38000 -2.77	74.62	71.23	74.37	924,099
17 Dec 24	74.15000 -0.93	75.38	74.13	74.22	908,149
16 Dec 24	75.08000 -1.02	76.27	73.86	74.20	930,169
13 Dec 24	76.10000 +0.59	78.41	75.78	77.03	1,003,077
12 Dec 24	75.51000 +0.32	76.17	74.31	74.70	816,925
11 Dec 24	75.19000 +0.72	76.24	74.98	74.98	1,075,761
10 Dec 24	74.47000 -0.72	75.32	74.11	75.31	627,643
09 Dec 24	75.19000 +0.85	75.63	74.77	74.77	705,210
06 Dec 24	74.34000 +0.22	74.83	73.91	74.77	879,690
05 Dec 24	74.12000 -0.27	74.61	73.54	74.00	772,937
04 Dec 24	74.39000 +1.03	74.57	73.10	73.49	1,014,287
03 Dec 24	73.36000 -1.22	74.50	73.30	74.50	889,916
02 Dec 24	74.58000 -0.03	74.88	73.70	74.86	690,112
29 Nov 24	74.61000 -0.09	75.21	74.47	74.76	336,718
27 Nov 24	74.70000 +0.01	75.65	74.25	75.33	609,731
26 Nov 24	74.69000 -1.08	75.48	74.17	75.48	800,543
25 Nov 24	75.77000 +1.13	76.76	74.65	74.96	871,054
22 Nov 24	74.64000 +0.94	75.34	74.35	74.35	904,159
21 Nov 24	73.70000 +1.09	74.45	72.18	72.63	806,016
20 Nov 24	72.61000 +1.29	72.71	71.07	71.53	788,236
19 Nov 24	71.32000 -2.03	72.65	71.18	72.37	1,144,508
18 Nov 24	73.35000 -0.07	73.82	73.01	73.28	835,343
15 Nov 24	73.42000 -1.95	75.46	73.37	75.13	1,382,833
14 Nov 24	75.37000 -1.43	76.81	75.18	76.81	1,055,902
13 Nov 24	76.80000 +0.40	77.13	75.86	76.06	666,606
12 Nov 24	76.40000 +0.15	76.57	75.75	76.16	883,701
11 Nov 24	76.25000 +0.51	76.99	75.93	76.52	610,280
08 Nov 24	75.74000 -0.06	76.15	75.10	75.70	860,233
07 Nov 24	75.80000 -0.42	76.46	75.10	76.37	1,567,828
06 Nov 24	76.22000 +7.21	76.30	71.80	71.80	2,101,813
05 Nov 24	69.01000 +0.62	69.13	68.12	68.12	717,103
04 Nov 24	68.39000 +0.82	68.57	67.75	67.80	523,248
01 Nov 24	67.57000 -0.54	68.88	67.52	68.13	916,016
31 Oct 24	68.11000 -0.90	69.12	67.75	69.12	839,530
30 Oct 24	69.01000 -0.43	70.29	68.60	69.24	779,316
29 Oct 24	69.44000 +0.30	69.59	68.17	68.80	1,334,950
28 Oct 24	69.14000 +1.46	69.17	68.05	68.05	841,063
25 Oct 24	67.68000 -1.07	69.00	67.55	68.98	1,126,264
24 Oct 24	68.75000 +1.18	68.85	67.57	67.88	1,263,460
23 Oct 24	67.57000 +1.87	68.80	64.00	64.00	2,741,943
22 Oct 24	65.70000 +0.14	65.89	64.97	65.36	1,445,543
21 Oct 24	65.56000 -0.75	66.60	65.36	66.35	1,513,757
18 Oct 24	66.31000 -0.91	67.64	66.15	67.37	1,180,500
17 Oct 24	67.22000 -1.17	67.86	66.51	67.78	1,430,137
16 Oct 24	68.39000 +0.74	68.93	67.45	68.03	785,171
15 Oct 24	67.65000 -0.06	68.93	67.50	67.73	667,669
14 Oct 24	67.71000 +0.47	67.78	66.78	67.27	716,714
11 Oct 24	67.24000 +0.57	67.87	66.75	66.75	567,011
10 Oct 24	66.67000 -0.51	67.37	66.19	67.36	1,767,182
09 Oct 24	67.18000 +0.39	67.36	66.50	66.50	728,457
08 Oct 24	66.79000 -0.03	67.57	66.32	66.89	774,696
07 Oct 24	66.82000 +0.20	67.37	66.27	66.27	872,192
04 Oct 24	66.62000 +0.14	67.75	66.40	67.13	779,610
03 Oct 24	66.48000 -0.18	66.70	65.86	66.43	700,123
02 Oct 24	66.66000 -0.29	67.21	66.43	66.68	768,821
01 Oct 24	66.95000 -0.46	67.49	66.28	67.41	949,934
30 Sep 24	67.41000 +0.04	67.83	67.03	67.18	810,852
27 Sep 24	67.37000 +0.00	68.66	67.33	67.96	1,091,086
26 Sep 24	67.37000 +1.41	67.71	66.12	66.57	906,349
25 Sep 24	65.96000 -2.03	67.99	65.85	67.99	1,295,087
24 Sep 24	67.99000 -0.29	68.45	67.54	68.32	2,110,752
23 Sep 24	68.28000 +1.48	68.70	66.55	66.95	3,809,375
20 Sep 24	66.80000 +0.80	66.88	65.19	65.72	8,132,336
19 Sep 24	66.00000 +2.29	66.05	64.25	64.38	1,512,505
18 Sep 24	63.71000 -0.15	64.38	63.20	63.93	1,274,789
17 Sep 24	63.86000 +0.60	64.41	63.44	63.85	628,624
16 Sep 24	63.26000 +0.12	63.85	62.96	63.22	1,082,722
13 Sep 24	63.14000 +1.14	63.42	62.42	62.73	620,643
12 Sep 24	62.00000 -0.13	62.68	61.17	62.49	685,021
11 Sep 24	62.13000 -0.40	62.42	61.59	62.04	953,363
10 Sep 24	62.53000 +0.78	62.60	61.51	61.95	746,564
09 Sep 24	61.75000 +1.04	61.89	60.10	60.54	1,231,742
06 Sep 24	60.71000 -0.69	61.78	60.26	61.32	819,828
05 Sep 24	61.40000 -0.64	62.06	60.96	61.93	690,537
04 Sep 24	62.04000 +0.66	62.09	60.90	61.14	997,682
03 Sep 24	61.38000 -1.29	63.01	61.14	62.23	916,434
30 Aug 24	62.67000 -0.16	63.13	61.85	62.88	1,074,847
29 Aug 24	62.83000 -0.20	63.83	62.79	63.54	568,463
28 Aug 24	63.03000 -0.54	63.68	62.82	63.43	724,095
27 Aug 24	63.57000 -0.87	64.52	63.28	64.01	910,000
26 Aug 24	64.44000 +0.63	65.00	63.90	64.10	1,132,996
23 Aug 24	63.81000 +1.70	64.11	61.81	61.83	928,285
22 Aug 24	62.11000 -0.59	62.89	61.94	62.71	727,486
21 Aug 24	62.70000 +1.71	62.71	61.36	61.42	615,686
20 Aug 24	60.99000 -0.39	61.42	60.88	61.15	672,573
19 Aug 24	61.38000 +0.07	61.71	61.15	61.46	610,405
16 Aug 24	61.31000 +0.07	61.46	60.90	61.06	663,240
15 Aug 24	61.24000 +1.04	62.20	60.87	60.87	1,200,464
14 Aug 24	60.20000 -0.60	60.87	60.08	60.87	829,380
13 Aug 24	60.80000 +1.46	61.11	59.61	59.61	955,402
12 Aug 24	59.34000 -0.98	60.24	59.15	60.24	1,410,637
09 Aug 24	60.32000 -0.54	60.81	59.91	60.81	929,102
08 Aug 24	60.86000 +0.57	61.16	60.53	60.68	895,037
07 Aug 24	60.29000 -1.06	62.20	60.25	61.61	936,932
06 Aug 24	61.35000 -1.05	62.88	61.20	62.33	1,638,080
05 Aug 24	62.40000 -0.85	63.05	61.81	62.37	2,614,349
02 Aug 24	63.25000 +0.49	63.45	61.33	61.53	2,152,528
01 Aug 24	62.76000 -1.43	64.81	62.06	64.15	2,020,606
31 Jul 24	64.19000 +0.05	65.08	63.83	64.59	958,786
30 Jul 24	64.14000 +0.73	64.67	63.12	63.44	1,351,137
29 Jul 24	63.41000 +1.10	63.45	61.90	62.40	1,655,699
26 Jul 24	62.31000 +2.39	62.38	60.33	60.62	2,084,926
25 Jul 24	59.92000 -4.90	60.72	57.05	58.21	3,461,035
24 Jul 24	64.82000 -0.10	65.57	64.58	64.84	1,083,625
23 Jul 24	64.92000 -1.02	65.89	64.84	65.75	1,198,546
22 Jul 24	65.94000 +0.03	66.25	64.87	66.21	989,339
19 Jul 24	65.91000 -0.76	66.57	65.52	66.54	1,159,872
18 Jul 24	66.67000 -0.73	68.31	66.37	66.93	1,269,161
17 Jul 24	67.40000 +1.37	67.57	65.52	65.76	1,639,192
16 Jul 24	66.03000 +2.14	66.19	63.86	64.04	1,103,718
15 Jul 24	63.89000 +0.27	64.63	63.75	63.85	959,522
12 Jul 24	63.62000 +0.87	64.02	63.08	63.35	1,075,895
11 Jul 24	62.75000 +1.44	63.04	61.31	61.31	1,223,430
10 Jul 24	61.31000 +0.43	61.44	60.66	61.10	1,218,318
09 Jul 24	60.88000 -3.41	63.77	60.83	63.77	2,144,308
08 Jul 24	64.29000 +1.03	64.31	63.34	63.59	1,056,392
05 Jul 24	63.26000 -0.40	63.51	62.85	63.32	1,605,689
03 Jul 24	63.66000 -0.36	64.38	63.46	63.91	554,488
02 Jul 24	64.02000 +0.37	64.50	63.63	63.73	849,380
01 Jul 24	63.65000 -0.33	64.32	63.36	63.90	870,059
28 Jun 24	63.98000 +0.50	64.46	63.57	63.87	1,862,880
27 Jun 24	63.48000 +0.35	63.80	62.89	63.13	1,718,740
26 Jun 24	63.13000 -1.30	64.21	63.08	64.04	1,804,111
25 Jun 24	64.43000 -0.85	65.34	64.15	64.96	1,602,309
24 Jun 24	65.28000 +0.23	66.14	64.58	64.74	1,576,054
21 Jun 24	65.05000 +1.36	65.21	63.53	63.92	28,332,840
20 Jun 24	63.69000 -0.13	64.49	63.55	63.55	1,764,475
18 Jun 24	63.82000 -0.16	64.65	63.19	64.02	1,458,553
17 Jun 24	63.98000 -0.85	64.76	62.99	64.64	1,719,299
14 Jun 24	64.83000 +0.58	65.49	63.83	63.97	2,272,165
13 Jun 24	64.25000 +0.57	64.46	63.24	63.94	2,060,135
12 Jun 24	63.68000 +0.05	65.17	63.67	64.44	1,409,522
11 Jun 24	63.63000 +0.47	64.86	63.07	64.70	1,885,442
10 Jun 24	63.16000 +0.91	63.17	61.07	61.21	2,293,154
07 Jun 24	62.25000 -0.65	62.74	62.06	62.50	1,339,331
06 Jun 24	62.90000 -0.32	63.64	62.85	63.00	1,338,487
05 Jun 24	63.22000 -0.52	63.94	62.78	63.81	1,217,344
04 Jun 24	63.74000 -0.03	64.42	63.40	63.40	1,649,279
03 Jun 24	63.77000 -0.46	64.70	63.08	64.60	1,857,079
31 May 24	64.23000 +0.18	64.71	63.68	64.17	12,088,603
30 May 24	64.05000 -0.50	64.71	63.79	64.68	1,766,449
29 May 24	64.55000 -0.97	65.30	64.29	65.00	1,470,448
28 May 24	65.52000 -1.03	66.93	65.22	66.61	1,604,058
24 May 24	66.55000 -0.29	67.17	66.00	67.13	1,647,175
23 May 24	66.84000 -0.57	67.15	66.01	67.00	1,630,235
22 May 24	67.41000 -1.34	69.00	67.10	68.83	2,094,398
21 May 24	68.75000 -1.65	70.08	68.49	70.08	1,127,980
20 May 24	70.40000 -0.47	70.93	70.29	70.85	727,024
17 May 24	70.87000 -0.61	71.62	70.59	71.62	860,845
16 May 24	71.48000 +0.32	71.75	70.66	71.02	952,103
15 May 24	71.16000 +0.04	71.75	70.68	71.65	1,264,635
14 May 24	71.12000 -0.07	72.00	70.81	71.93	718,967
13 May 24	71.19000 +0.43	71.66	70.73	71.14	675,842
10 May 24	70.76000 +0.61	70.85	70.17	70.17	746,288
09 May 24	70.15000 +0.03	70.27	69.40	70.01	766,375
08 May 24	70.12000 +0.14	70.17	69.20	69.42	851,118
07 May 24	69.98000 -0.03	70.60	69.91	70.34	739,582
06 May 24	70.01000 -0.15	70.81	69.88	70.54	754,470
03 May 24	70.16000 +0.58	70.75	69.85	70.51	806,134
02 May 24	69.58000 +0.33	70.20	68.77	70.04	1,343,041
01 May 24	69.25000 +0.11	70.27	68.85	69.26	1,960,650
30 Apr 24	69.14000 -0.88	69.91	68.97	69.67	2,075,838
29 Apr 24	70.02000 +0.67	70.71	69.54	69.54	3,179,551
26 Apr 24	69.35000 -1.25	70.02	66.90	67.91	2,130,676
25 Apr 24	70.60000 -0.90	71.43	70.08	71.37	1,330,984
24 Apr 24	71.50000 -0.03	72.72	71.18	71.53	1,628,026
23 Apr 24	71.53000 +0.03	72.33	71.25	71.39	1,056,277
22 Apr 24	71.50000 +1.27	72.00	71.25	71.33	1,354,188
19 Apr 24	70.23000 +0.67	70.93	69.73	69.73	1,184,312
18 Apr 24	69.56000 +0.25	71.13	69.48	69.94	1,343,623
17 Apr 24	69.31000 -1.39	71.10	69.29	70.91	1,199,167
16 Apr 24	70.70000 +0.14	70.82	69.86	70.56	1,104,509
15 Apr 24	70.56000 -1.51	72.87	70.44	72.35	851,026
12 Apr 24	72.07000 -1.09	72.75	71.80	72.54	1,012,285
11 Apr 24	73.16000 +0.19	73.61	72.46	73.28	939,979
10 Apr 24	72.97000 -2.92	75.12	72.86	74.90	907,461
09 Apr 24	75.89000 +0.30	76.34	75.60	76.13	764,620
08 Apr 24	75.59000 +0.29	76.29	75.40	75.53	857,844
05 Apr 24	75.30000 -0.11	76.07	75.08	75.46	823,588
04 Apr 24	75.41000 -0.53	76.85	75.03	76.43	1,075,885
03 Apr 24	75.94000 -1.09	76.82	75.80	76.66	1,048,437
02 Apr 24	77.03000 -1.15	77.66	76.82	77.54	687,966
01 Apr 24	78.18000 -1.10	79.27	78.05	79.00	794,452
28 Mar 24	79.28000 +1.10	79.77	77.96	78.15	1,246,073
27 Mar 24	78.18000 +0.75	78.74	77.63	77.94	869,909
26 Mar 24	77.43000 -0.92	78.78	77.37	78.55	1,085,880
25 Mar 24	78.35000 -1.18	79.83	78.25	79.72	1,607,371
22 Mar 24	79.53000 -1.55	81.24	79.52	81.24	1,891,550
21 Mar 24	81.08000 +0.89	81.85	80.58	80.58	703,939
20 Mar 24	80.19000 +1.61	80.19	78.54	78.54	809,202
19 Mar 24	78.58000 +0.13	78.96	78.07	78.08	868,196
18 Mar 24	78.45000 -0.40	79.18	77.99	79.10	784,527
15 Mar 24	78.85000 +0.09	79.46	78.25	78.25	3,314,677
14 Mar 24	78.76000 -1.70	80.75	78.55	80.31	873,619
13 Mar 24	80.46000 +0.08	81.40	80.40	80.52	890,744
12 Mar 24	80.38000 +0.36	81.15	79.45	79.83	883,924
11 Mar 24	80.02000 -1.32	81.00	79.72	80.82	940,093
08 Mar 24	81.34000 +1.08	81.86	80.41	80.65	960,566
07 Mar 24	80.26000 +0.62	80.64	79.84	79.86	901,013
06 Mar 24	79.64000 +1.15	79.67	77.62	79.06	886,979
05 Mar 24	78.49000 -3.25	81.85	78.36	81.37	1,355,465
04 Mar 24	81.74000 +0.98	83.25	81.20	81.62	1,071,671
01 Mar 24	80.76000 +0.36	80.78	79.50	80.25	582,047
29 Feb 24	80.40000 +0.23	81.27	80.12	80.79	1,663,121
28 Feb 24	80.17000 -0.77	80.88	79.95	80.38	770,375
27 Feb 24	80.94000 +0.42	81.14	80.22	80.60	697,853
26 Feb 24	80.52000 +0.41	80.77	79.49	79.86	623,661
23 Feb 24	80.11000 +0.65	80.27	79.24	79.38	621,004
22 Feb 24	79.46000 -0.54	79.98	78.89	79.70	817,191
21 Feb 24	80.00000 -0.03	80.25	79.23	79.88	811,826
20 Feb 24	80.03000 -0.81	80.84	79.78	80.04	821,505
16 Feb 24	80.84000 -1.41	82.24	80.82	82.01	626,316
15 Feb 24	82.25000 +1.65	82.49	80.96	80.96	633,053
14 Feb 24	80.60000 +0.91	81.17	79.80	81.16	915,706
13 Feb 24	79.69000 -2.27	81.11	79.14	80.69	1,034,480
12 Feb 24	81.96000 +0.82	82.90	81.52	81.52	687,504
09 Feb 24	81.14000 +0.59	81.62	80.07	80.49	1,036,468
08 Feb 24	80.55000 +1.07	80.58	79.12	79.72	818,347
07 Feb 24	79.48000 -0.62	80.24	79.03	80.23	654,548
06 Feb 24	80.10000 +0.36	80.68	79.59	80.01	756,609
05 Feb 24	79.74000 -1.12	80.49	78.61	80.30	954,814
02 Feb 24	80.86000 +0.89	81.25	79.36	79.47	901,299
01 Feb 24	79.97000 +0.43	79.99	78.22	79.68	1,309,524
31 Jan 24	79.54000 -1.87	81.75	77.81	79.76	2,276,990
30 Jan 24	81.41000 +0.19	82.02	79.80	80.34	2,076,624
29 Jan 24	81.22000 -0.63	81.92	80.92	81.66	1,106,233
26 Jan 24	81.85000 +0.72	82.36	81.40	81.47	779,376
25 Jan 24	81.13000 +0.04	81.79	80.96	81.26	974,505
24 Jan 24	81.09000 -0.18	81.87	80.83	81.78	1,056,596
23 Jan 24	81.27000 -0.79	82.98	81.18	82.45	1,070,668
22 Jan 24	82.06000 +1.46	82.07	80.90	81.19	1,056,865
19 Jan 24	80.60000 +0.19	80.93	79.71	80.59	1,146,389
18 Jan 24	80.41000 +0.49	80.43	79.44	80.12	1,132,653
17 Jan 24	79.92000 -0.57	80.11	79.45	79.66	972,274
16 Jan 24	80.49000 -0.20	80.57	79.31	80.07	1,381,328
12 Jan 24	80.69000 -0.09	81.20	80.27	81.20	778,246
11 Jan 24	80.78000 -0.02	81.01	79.68	80.55	1,344,722
10 Jan 24	80.80000 -1.24	82.28	80.78	81.90	1,201,273
09 Jan 24	82.04000 -1.21	82.43	81.21	82.16	780,053
08 Jan 24	83.25000 +0.35	83.59	82.77	82.85	724,115
05 Jan 24	82.90000 -0.20	83.84	82.19	82.53	1,404,515
04 Jan 24	83.10000 -0.84	84.16	83.06	84.16	1,029,785
03 Jan 24	83.94000 -2.17	85.56	83.83	85.56	711,495
02 Jan 24	86.11000 -1.81	87.78	85.69	87.42	607,169
29 Dec 23	87.92000 -0.24	88.39	87.44	88.00	499,413
28 Dec 23	88.16000 +0.15	88.31	87.41	87.90	491,382
27 Dec 23	88.01000 +0.36	88.36	87.58	87.68	330,115
26 Dec 23	87.65000 +0.38	87.80	87.15	87.45	275,719
22 Dec 23	87.27000 +0.45	87.86	86.92	87.44	369,873
21 Dec 23	86.82000 +0.68	86.89	86.29	86.46	419,705
20 Dec 23	86.14000 -1.23	88.21	85.98	87.42	486,946
19 Dec 23	87.37000 +0.17	87.89	86.95	87.45	622,979
18 Dec 23	87.20000 +0.19	87.53	86.66	87.31	617,526
15 Dec 23	87.01000 +0.39	87.93	85.76	86.32	2,063,117
14 Dec 23	86.62000 +2.50	86.87	84.87	85.27	929,479
13 Dec 23	84.12000 +0.40	84.30	82.13	83.51	669,766
12 Dec 23	83.72000 -0.16	84.19	82.92	83.61	490,092
11 Dec 23	83.88000 +0.79	84.11	82.59	83.00	614,115
08 Dec 23	83.09000 +0.00	83.74	82.33	83.34	504,042
07 Dec 23	83.09000 +0.56	83.10	82.12	82.62	409,941
06 Dec 23	82.53000 +0.16	83.79	82.25	82.89	538,160
05 Dec 23	82.37000 -2.43	84.06	82.00	84.06	866,464
04 Dec 23	84.80000 +1.43	85.07	82.97	82.99	906,516
01 Dec 23	83.37000 +1.39	83.43	81.52	81.76	740,130
30 Nov 23	81.98000 +1.48	82.16	80.14	80.82	1,348,789
29 Nov 23	80.50000 +0.13	81.15	80.22	80.85	551,775
28 Nov 23	80.37000 -1.07	81.42	80.32	81.42	523,588
27 Nov 23	81.44000 +0.18	81.66	80.52	80.87	641,627
24 Nov 23	81.26000 -0.27	81.83	81.22	81.54	208,309
22 Nov 23	81.53000 -0.08	82.12	81.04	81.51	556,482
21 Nov 23	81.61000 -0.81	82.54	81.61	82.14	692,593
20 Nov 23	82.42000 +1.57	82.60	80.53	80.94	710,044
17 Nov 23	80.85000 +1.07	80.91	79.78	80.53	546,827
16 Nov 23	79.78000 -0.30	80.69	78.81	80.09	685,860
15 Nov 23	80.08000 -0.40	82.25	79.96	80.46	841,361
14 Nov 23	80.48000 +3.89	80.92	77.44	77.82	1,155,567
13 Nov 23	76.59000 -0.40	77.10	76.45	76.85	739,466
10 Nov 23	76.99000 +0.87	77.12	75.96	76.26	449,886
09 Nov 23	76.12000 +0.47	76.83	75.61	76.19	776,462
08 Nov 23	75.65000 +1.05	75.94	74.13	74.63	739,634
07 Nov 23	74.60000 -1.96	75.42	74.00	75.12	840,574
06 Nov 23	76.56000 +0.21	76.65	75.71	76.26	608,127
03 Nov 23	76.35000 +0.52	77.48	76.05	76.94	639,359
02 Nov 23	75.83000 +1.85	76.01	74.46	74.82	820,008
01 Nov 23	73.98000 -0.79	74.74	73.33	74.33	890,369
31 Oct 23	74.77000 +0.72	75.05	73.86	74.23	597,480
30 Oct 23	74.05000 +1.06	74.29	73.13	73.40	670,975
27 Oct 23	72.99000 -0.31	73.42	71.90	73.26	809,493
26 Oct 23	73.30000 -0.26	74.00	72.91	73.27	993,938
25 Oct 23	73.56000 +1.43	78.52	73.13	77.09	1,854,945
24 Oct 23	72.13000 -0.33	73.48	70.28	72.94	1,731,842
23 Oct 23	72.46000 -1.20	74.15	72.33	73.67	893,770
20 Oct 23	73.66000 -0.81	75.09	73.45	74.70	1,209,970
19 Oct 23	74.47000 -1.08	76.09	73.88	75.51	1,134,966
18 Oct 23	75.55000 -1.42	76.79	75.54	76.41	610,103
17 Oct 23	76.97000 +0.60	77.63	75.46	75.90	593,036
16 Oct 23	76.37000 +0.67	77.35	75.76	76.61	775,517
13 Oct 23	75.70000 -1.40	77.72	75.50	77.25	714,084
12 Oct 23	77.10000 +0.10	77.98	76.60	77.36	555,962
11 Oct 23	77.00000 +0.35	77.22	76.05	76.83	621,355
10 Oct 23	76.65000 +0.25	77.47	76.25	76.53	630,844
09 Oct 23	76.40000 +1.70	76.44	74.23	74.25	632,009
06 Oct 23	74.70000 +0.93	75.68	72.96	73.12	772,977
05 Oct 23	73.77000 +0.18	74.17	72.50	73.59	895,716
04 Oct 23	73.59000 -0.23	74.36	72.62	74.29	952,252
03 Oct 23	73.82000 +1.79	73.83	71.76	71.96	898,492
02 Oct 23	72.03000 -1.25	73.32	71.69	73.19	920,858
29 Sep 23	73.28000 +0.08	74.17	73.17	73.69	555,986
28 Sep 23	73.20000 +0.06	73.97	72.63	72.98	503,165
27 Sep 23	73.14000 +1.55	73.17	72.02	72.15	912,602
26 Sep 23	71.59000 -2.26	73.43	71.53	73.34	784,593
25 Sep 23	73.85000 +0.93	74.16	72.55	72.60	530,952
22 Sep 23	72.92000 -0.63	74.06	72.86	73.70	490,750
21 Sep 23	73.55000 -0.78	74.30	73.05	73.81	783,393
20 Sep 23	74.33000 -0.57	76.64	74.21	76.00	502,273
19 Sep 23	74.90000 +0.75	75.06	73.53	74.05	709,789
18 Sep 23	74.15000 -0.95	74.95	73.60	74.95	554,041
15 Sep 23	75.10000 +0.45	75.50	74.51	74.80	1,627,027
14 Sep 23	74.65000 +2.02	74.72	73.18	73.19	579,259
13 Sep 23	72.63000 +0.29	73.01	71.78	72.77	531,005
12 Sep 23	72.34000 -0.01	72.77	71.75	72.06	386,860
11 Sep 23	72.35000 -0.85	73.49	72.18	73.42	468,460
08 Sep 23	73.20000 -0.07	73.60	72.79	73.52	669,026
07 Sep 23	73.27000 +1.01	73.56	71.48	71.92	1,551,684
06 Sep 23	72.26000 -1.39	74.19	72.07	73.63	727,338
05 Sep 23	73.65000 -1.33	74.60	72.79	74.39	613,665
01 Sep 23	74.98000 +1.02	75.29	74.39	74.80	478,574
31 Aug 23	73.96000 -1.63	75.35	73.84	75.13	1,235,013
30 Aug 23	75.59000 +0.19	75.90	75.00	75.40	450,593
29 Aug 23	75.40000 +0.73	75.54	74.02	74.44	605,456
28 Aug 23	74.67000 -0.29	75.61	74.44	75.08	482,463
25 Aug 23	74.96000 +0.74	75.35	74.29	74.87	422,773
24 Aug 23	74.22000 -1.05	75.54	74.21	74.98	691,234
23 Aug 23	75.27000 +0.05	75.65	74.60	75.41	965,007
22 Aug 23	75.22000 +0.15	75.92	75.01	75.03	662,217
21 Aug 23	75.07000 +0.42	75.32	74.39	74.77	632,172
18 Aug 23	74.65000 +0.69	74.95	73.44	73.44	535,434
17 Aug 23	73.96000 -0.14	74.57	73.81	74.17	686,337
16 Aug 23	74.10000 -0.76	75.53	74.10	74.73	371,930
15 Aug 23	74.86000 -1.16	75.40	74.53	75.40	453,499
14 Aug 23	76.02000 -0.17	76.13	75.29	75.95	556,193
11 Aug 23	76.19000 -0.07	76.60	75.82	76.01	629,656
10 Aug 23	76.26000 -0.02	76.91	75.46	76.26	994,508
09 Aug 23	76.28000 +0.46	76.74	75.55	76.05	779,144
08 Aug 23	75.82000 +0.28	76.03	74.05	74.53	695,163
07 Aug 23	75.54000 +0.43	76.53	75.28	75.77	830,238
04 Aug 23	75.11000 -0.61	76.22	74.95	75.82	830,867
03 Aug 23	75.72000 +1.42	75.98	74.00	74.25	1,067,843
02 Aug 23	74.30000 +0.38	74.47	72.63	72.63	837,341
01 Aug 23	73.92000 -0.23	74.05	72.82	73.72	1,350,794
31 Jul 23	74.15000 -0.41	74.96	73.55	74.72	1,416,569
28 Jul 23	74.56000 +1.41	75.13	73.47	74.45	1,441,212
27 Jul 23	73.15000 -2.28	76.74	72.80	75.57	2,144,486
26 Jul 23	75.43000 -4.78	76.39	70.64	72.00	4,185,839
25 Jul 23	80.21000 +0.12	80.77	79.16	79.26	1,316,708
24 Jul 23	80.09000 +1.45	80.48	78.37	78.37	852,865
21 Jul 23	78.64000 -3.00	82.40	78.41	81.91	1,081,987
20 Jul 23	81.64000 -2.92	83.40	80.40	83.18	2,072,203
19 Jul 23	84.56000 +0.14	84.85	83.69	84.53	812,087
18 Jul 23	84.42000 +1.04	84.64	83.07	83.18	968,022
17 Jul 23	83.38000 +0.70	83.48	81.93	82.10	887,409
14 Jul 23	82.68000 +0.45	82.89	81.73	81.90	872,508
13 Jul 23	82.23000 +1.15	82.46	80.98	81.40	725,583
12 Jul 23	81.08000 +0.26	82.23	80.86	81.86	1,189,873
11 Jul 23	80.82000 +1.78	80.89	79.15	79.24	1,025,500
10 Jul 23	79.04000 +1.51	79.19	77.00	77.35	1,156,981
07 Jul 23	77.53000 +0.66	78.79	76.61	76.96	1,378,339
06 Jul 23	76.87000 -0.46	77.36	75.77	76.56	1,427,561
05 Jul 23	77.33000 +1.79	78.13	75.05	75.78	1,814,903
03 Jul 23	75.54000 +0.32	76.01	74.61	74.63	455,305
30 Jun 23	75.22000 +1.15	76.34	74.01	74.38	1,204,927
29 Jun 23	74.07000 +1.72	74.16	72.45	72.59	770,362
28 Jun 23	72.35000 +0.29	72.89	71.58	72.33	719,623
27 Jun 23	72.06000 +0.19	72.36	71.20	72.08	644,562
26 Jun 23	71.87000 +1.34	72.18	70.53	70.62	812,496
23 Jun 23	70.53000 -0.38	71.21	69.99	70.07	2,589,833
22 Jun 23	70.91000 -0.83	71.57	70.18	71.35	1,038,528
21 Jun 23	71.74000 +0.18	72.46	70.67	71.12	739,669
20 Jun 23	71.56000 -1.86	73.04	71.56	72.97	905,109
16 Jun 23	73.42000 +0.14	73.84	73.10	73.52	1,385,884
15 Jun 23	73.28000 +1.91	73.38	70.81	70.85	731,375
14 Jun 23	71.37000 -3.55	75.79	70.97	74.85	1,119,870
13 Jun 23	74.92000 +1.49	75.28	73.50	73.72	587,850
12 Jun 23	73.43000 +0.71	73.57	72.46	72.65	641,097
09 Jun 23	72.72000 -0.17	73.79	72.50	72.96	820,771
08 Jun 23	72.89000 +0.18	73.18	72.28	72.99	778,739
07 Jun 23	72.71000 +1.21	73.27	71.53	71.89	941,248
06 Jun 23	71.50000 +1.89	71.67	69.24	69.31	792,757
05 Jun 23	69.61000 -0.27	70.24	68.94	69.46	803,177
02 Jun 23	69.88000 +3.52	70.01	67.19	67.19	1,058,788
01 Jun 23	66.36000 +1.34	66.76	65.22	66.16	1,250,628
31 May 23	65.02000 -1.75	67.10	64.65	66.39	2,758,303
30 May 23	66.77000 -0.73	68.08	66.39	67.87	581,435
26 May 23	67.50000 +0.34	68.24	67.07	67.30	708,924
25 May 23	67.16000 -0.47	67.59	66.69	67.49	1,337,263
24 May 23	67.63000 -0.89	68.05	66.99	68.02	774,560
23 May 23	68.52000 +0.01	69.51	68.19	68.33	588,642
22 May 23	68.51000 +0.15	69.11	67.76	68.35	842,902
19 May 23	68.36000 -0.22	69.22	67.57	69.09	794,596
18 May 23	68.58000 +1.30	68.68	66.89	67.19	598,730
17 May 23	67.28000 +1.08	67.30	65.83	66.42	1,019,598
16 May 23	66.20000 -1.44	67.55	66.18	67.38	845,708
15 May 23	67.64000 +0.56	67.70	66.87	67.20	689,982
12 May 23	67.08000 -0.07	67.74	66.57	67.35	672,742
11 May 23	67.15000 -0.39	67.66	66.10	67.05	894,375
10 May 23	67.54000 +0.67	67.96	66.76	67.77	791,385
09 May 23	66.87000 -0.30	66.89	65.46	66.58	1,759,665
08 May 23	67.17000 -1.83	69.53	67.03	69.13	1,886,541
05 May 23	69.00000 +1.58	69.01	68.02	68.35	1,003,579
04 May 23	67.42000 -1.48	68.81	66.31	68.21	1,922,658
03 May 23	68.90000 -2.07	71.46	68.66	71.15	1,532,591
02 May 23	70.97000 -2.19	72.94	69.93	72.94	1,513,883
01 May 23	73.16000 +0.16	74.24	72.84	73.01	588,448
28 Apr 23	73.00000 -0.13	73.32	72.14	72.97	868,326
27 Apr 23	73.13000 +2.50	73.54	71.51	72.68	1,598,037
26 Apr 23	70.63000 -1.07	72.06	70.35	71.60	1,201,959
25 Apr 23	71.70000 -1.16	72.46	71.00	72.12	1,294,494
24 Apr 23	72.86000 -0.44	73.87	72.59	73.40	998,074
21 Apr 23	73.30000 -1.36	74.91	72.98	74.75	1,145,045
20 Apr 23	74.66000 -0.89	75.21	73.10	74.50	1,460,888
19 Apr 23	75.55000 -0.11	75.64	74.75	75.42	570,236
18 Apr 23	75.66000 -0.52	76.61	75.40	76.52	596,869
17 Apr 23	76.18000 +0.86	76.20	75.15	75.41	679,066
14 Apr 23	75.32000 -0.23	76.62	74.44	75.62	649,769
13 Apr 23	75.55000 +1.61	75.74	74.01	74.34	767,727
12 Apr 23	73.94000 -1.57	76.44	73.67	76.43	795,891
11 Apr 23	75.51000 +0.55	75.73	74.71	75.19	630,503
10 Apr 23	74.96000 +0.95	74.99	73.83	74.01	693,439
06 Apr 23	74.01000 -1.03	75.19	73.91	74.62	813,382
05 Apr 23	75.04000 -2.44	77.10	74.78	77.02	804,487
04 Apr 23	77.48000 -2.14	80.31	77.07	79.87	615,111
03 Apr 23	79.62000 -0.95	80.47	78.39	80.33	952,372
31 Mar 23	80.57000 +2.62	80.78	78.01	78.50	1,036,145
30 Mar 23	77.95000 +0.80	78.12	77.38	78.01	629,318
29 Mar 23	77.15000 +0.85	77.55	76.57	77.35	491,914
28 Mar 23	76.30000 +0.10	76.91	75.57	75.99	637,242
27 Mar 23	76.20000 +1.50	76.34	75.02	75.60	746,993
24 Mar 23	74.70000 +0.64	74.74	73.12	73.55	624,970
23 Mar 23	74.06000 -0.57	75.69	73.54	74.70	554,402
22 Mar 23	74.63000 -2.63	77.58	74.54	77.14	980,359
21 Mar 23	77.26000 +1.84	77.51	75.77	76.65	1,012,993
20 Mar 23	75.42000 +2.04	76.02	73.66	73.66	1,148,040
17 Mar 23	73.38000 -1.68	75.01	72.34	75.01	4,813,908
16 Mar 23	75.06000 -0.28	75.55	73.59	74.67	1,175,910
15 Mar 23	75.34000 -1.81	76.13	74.46	75.70	1,367,299
14 Mar 23	77.15000 -0.18	79.39	76.07	78.67	1,168,042
13 Mar 23	77.33000 -0.08	78.57	75.75	76.50	1,435,708
10 Mar 23	77.41000 -1.43	79.34	76.87	78.58	947,737
09 Mar 23	78.84000 -1.72	80.89	78.84	80.71	952,483
08 Mar 23	80.56000 -0.12	81.09	79.58	80.87	575,472
07 Mar 23	80.68000 -0.57	82.22	80.23	81.38	651,442
06 Mar 23	81.25000 -0.07	82.25	81.10	81.51	986,916
03 Mar 23	81.32000 +0.70	81.93	80.62	81.08	870,272
02 Mar 23	80.62000 -0.22	80.84	79.76	80.29	680,711
01 Mar 23	80.84000 +0.22	81.40	80.10	80.50	722,319
28 Feb 23	80.62000 +0.94	81.59	79.57	79.66	1,792,111
27 Feb 23	79.68000 +1.11	80.25	79.01	79.56	986,355
24 Feb 23	78.57000 -0.97	78.87	78.10	78.55	586,910
23 Feb 23	79.54000 -0.93	80.96	78.82	80.38	789,405
22 Feb 23	80.47000 +0.49	80.67	79.12	79.98	981,072
21 Feb 23	79.98000 -2.44	81.71	79.86	81.42	868,040
17 Feb 23	82.42000 -0.48	82.72	81.14	82.52	890,995
16 Feb 23	82.90000 -1.53	83.39	82.11	83.17	803,373
15 Feb 23	84.43000 +0.76	84.52	82.71	83.29	699,109
14 Feb 23	83.67000 -0.73	84.60	82.60	83.95	1,018,551
13 Feb 23	84.40000 -0.27	85.01	83.50	84.38	1,045,728
10 Feb 23	84.67000 +1.97	86.25	84.16	84.79	1,616,412
09 Feb 23	82.70000 -1.69	85.81	82.39	85.13	762,670
08 Feb 23	84.39000 -0.52	85.12	83.97	84.22	668,536
07 Feb 23	84.91000 +0.14	85.18	83.01	84.33	856,383
06 Feb 23	84.77000 -2.29	86.75	84.25	86.02	745,961
03 Feb 23	87.06000 -1.65	89.78	86.83	87.38	1,104,082
02 Feb 23	88.71000 +3.12	89.10	85.66	86.50	1,346,740
01 Feb 23	85.59000 +1.63	86.09	82.17	83.42	1,254,719
31 Jan 23	83.96000 +1.49	84.13	82.35	82.75	982,407
30 Jan 23	82.47000 -2.73	84.71	82.21	84.30	1,047,873
27 Jan 23	85.20000 +4.39	85.54	79.73	79.73	2,121,524
26 Jan 23	80.81000 +1.93	81.11	79.30	79.50	1,396,051
25 Jan 23	78.88000 -0.22	79.37	77.25	78.13	970,869
24 Jan 23	79.10000 -0.65	79.61	78.52	78.97	814,599
23 Jan 23	79.75000 +1.48	80.36	78.10	78.62	970,379
20 Jan 23	78.27000 +2.55	78.46	75.46	76.03	796,472
19 Jan 23	75.72000 -1.09	77.13	75.02	76.40	1,141,134
18 Jan 23	76.81000 -0.01	78.19	76.28	77.44	993,646
17 Jan 23	76.82000 -0.68	77.89	75.92	77.27	1,346,212
13 Jan 23	77.50000 +1.41	77.63	75.11	75.15	680,558
12 Jan 23	76.09000 -0.13	76.44	75.31	76.44	961,402
11 Jan 23	76.22000 +1.17	77.37	75.07	75.49	918,186
10 Jan 23	75.05000 -0.36	75.48	73.90	75.19	644,099
09 Jan 23	75.41000 -0.84	76.95	75.33	76.50	665,099
06 Jan 23	76.25000 +2.04	76.65	73.77	74.68	877,316
05 Jan 23	74.21000 -1.29	75.24	73.76	75.07	864,890
04 Jan 23	75.50000 +1.91	75.56	74.10	74.47	653,618
03 Jan 23	73.59000 -0.24	75.29	72.93	74.47	499,210
30 Dec 22	73.83000 -0.04	73.89	72.80	72.98	444,765
29 Dec 22	73.87000 +1.57	74.25	72.31	72.74	410,829
28 Dec 22	72.30000 -1.17	74.30	72.28	73.59	500,094
27 Dec 22	73.47000 +0.09	74.11	72.71	73.52	372,148
23 Dec 22	73.38000 +1.43	73.43	71.57	71.67	491,749
22 Dec 22	71.95000 -1.21	72.83	71.04	72.32	592,786
21 Dec 22	73.16000 +1.43	73.55	72.30	72.45	702,326
20 Dec 22	71.73000 -0.34	71.92	70.47	71.71	939,466
19 Dec 22	72.07000 -1.02	73.14	71.85	72.93	897,212
16 Dec 22	73.09000 -0.25	74.06	72.57	72.76	1,954,436
15 Dec 22	73.34000 -2.25	74.35	72.79	74.25	1,065,104
14 Dec 22	75.59000 -0.46	77.19	74.71	75.82	1,078,530
13 Dec 22	76.05000 +1.13	78.43	75.53	77.67	899,530
12 Dec 22	74.92000 +1.91	74.94	72.72	73.07	787,742
09 Dec 22	73.01000 +0.00	73.86	72.16	72.62	522,145
08 Dec 22	73.01000 -0.88	74.33	72.62	74.02	721,869
07 Dec 22	73.89000 +0.04	75.15	73.55	73.55	716,800
06 Dec 22	73.85000 -1.71	75.38	73.05	75.25	801,367
05 Dec 22	75.56000 -1.92	76.77	75.28	76.76	563,170
02 Dec 22	77.48000 -1.00	77.98	76.36	77.87	436,854
01 Dec 22	78.48000 -0.30	79.85	77.35	79.35	740,311
30 Nov 22	78.78000 +2.57	79.48	75.17	76.48	1,946,519
29 Nov 22	76.21000 +0.18	76.82	75.67	76.04	629,668
28 Nov 22	76.03000 -1.78	77.29	75.79	77.00	604,951
25 Nov 22	77.81000 +0.67	77.84	76.98	77.01	213,536
23 Nov 22	77.14000 +0.05	77.64	76.22	76.58	598,309
22 Nov 22	77.09000 +1.88	77.16	75.24	75.46	540,207
21 Nov 22	75.21000 -0.29	75.76	74.53	75.08	549,899
18 Nov 22	75.50000 -0.09	77.14	74.48	76.71	891,083
17 Nov 22	75.59000 -1.29	76.00	74.63	75.82	718,956
16 Nov 22	76.88000 -1.12	78.35	76.33	77.68	631,835
15 Nov 22	78.00000 -0.44	80.04	77.73	79.62	839,051
14 Nov 22	78.44000 -2.41	80.77	78.42	80.37	836,677
11 Nov 22	80.85000 +1.26	81.95	79.73	80.37	841,178
10 Nov 22	79.59000 +5.48	79.74	76.03	76.03	1,150,477
09 Nov 22	74.11000 -1.09	75.64	74.03	74.69	793,544
08 Nov 22	75.20000 -5.80	77.43	74.67	75.78	1,060,441
14 Oct 22	81.00000 -1.07	82.84	80.51	82.84	1,414,103
13 Oct 22	82.07000 +1.77	83.69	77.54	78.66	1,216,826
12 Oct 22	80.30000 +0.81	81.00	79.35	80.27	967,026
11 Oct 22	79.49000 +1.03	79.56	77.50	78.28	1,293,272
10 Oct 22	78.46000 +0.96	79.12	77.32	78.01	988,781
07 Oct 22	77.50000 -2.08	78.74	76.86	78.74	1,198,719
06 Oct 22	79.58000 -0.08	79.79	78.06	79.22	1,056,596
05 Oct 22	79.66000 -0.34	80.15	77.88	78.87	933,265
04 Oct 22	80.00000 +3.02	80.12	78.26	78.49	886,378
03 Oct 22	76.98000 +0.48	77.73	75.51	76.82	1,136,254
30 Sep 22	76.50000 +0.50	78.20	75.67	76.38	1,135,048
29 Sep 22	76.00000 -0.56	76.14	75.19	75.92	831,824
28 Sep 22	76.56000 +2.74	77.03	74.18	74.30	1,187,868
27 Sep 22	73.82000 +0.23	75.59	73.00	74.32	908,028
26 Sep 22	73.59000 -0.04	74.70	73.50	73.71	1,412,980
23 Sep 22	73.63000 +0.48	73.68	71.96	72.38	1,196,266
22 Sep 22	73.15000 -1.74	74.82	73.12	74.82	915,295
21 Sep 22	74.89000 -1.72	77.71	74.88	77.32	661,308
20 Sep 22	76.61000 -1.69	77.62	75.94	77.51	750,237
19 Sep 22	78.30000 +1.59	78.39	75.84	75.84	597,462
16 Sep 22	76.71000 -1.59	77.71	76.11	77.71	1,903,591
15 Sep 22	78.30000 -0.36	80.01	78.12	78.73	886,652
14 Sep 22	78.66000 +0.14	79.14	77.58	78.46	1,136,848
13 Sep 22	78.52000 -2.73	79.59	78.23	79.24	839,985
12 Sep 22	81.25000 +0.78	81.78	80.64	80.89	697,137
09 Sep 22	80.47000 +2.40	80.55	78.95	79.03	595,660
08 Sep 22	78.07000 +0.72	78.20	76.30	76.82	662,186
07 Sep 22	77.35000 +0.25	77.63	76.61	77.01	639,712
06 Sep 22	77.10000 +1.04	77.31	75.25	76.64	976,424
02 Sep 22	76.06000 -0.91	78.61	75.67	78.07	596,161
01 Sep 22	76.97000 +0.00	77.02	75.19	76.15	696,590
31 Aug 22	76.97000 +0.52	77.60	76.31	76.74	1,484,321
30 Aug 22	76.45000 -1.02	77.85	76.10	77.75	793,926
29 Aug 22	77.47000 -0.30	78.23	76.50	76.92	721,493
26 Aug 22	77.77000 -3.07	81.20	77.76	81.02	745,959
25 Aug 22	80.84000 +2.28	80.85	79.18	79.39	637,750
24 Aug 22	78.56000 -0.04	78.95	76.65	78.12	544,047
23 Aug 22	78.60000 -0.25	79.94	78.26	78.86	857,678
22 Aug 22	78.85000 -2.54	80.13	77.97	80.03	678,367
19 Aug 22	81.39000 +0.41	81.51	79.54	80.69	1,288,127
18 Aug 22	80.98000 -0.13	81.45	80.57	81.01	556,433
17 Aug 22	81.11000 -0.83	81.77	80.13	80.76	590,311
16 Aug 22	81.94000 +0.60	82.26	80.48	80.77	769,484
15 Aug 22	81.34000 -0.98	81.86	80.12	81.71	584,748
12 Aug 22	82.32000 +1.16	82.33	81.25	81.73	484,495
11 Aug 22	81.16000 +1.11	81.96	80.78	80.78	750,149
10 Aug 22	80.05000 +2.28	81.11	78.96	79.50	643,300
09 Aug 22	77.77000 -0.79	78.73	76.76	78.73	860,332
08 Aug 22	78.56000 -0.30	79.54	77.85	79.12	769,998
05 Aug 22	78.86000 -0.15	79.20	77.73	78.11	918,905
04 Aug 22	79.01000 -1.17	80.42	78.91	79.86	688,308
03 Aug 22	80.18000 +2.18	80.36	78.49	78.99	780,806
02 Aug 22	78.00000 -1.22	78.83	76.88	78.63	921,749
01 Aug 22	79.22000 +0.08	79.41	77.90	79.00	626,139
29 Jul 22	79.14000 +1.01	79.38	78.01	78.38	615,925
28 Jul 22	78.13000 +0.48	78.78	76.90	77.46	576,433
27 Jul 22	77.65000 +2.23	78.01	75.71	75.71	711,744
26 Jul 22	75.42000 -2.63	77.99	75.40	77.77	937,354
25 Jul 22	78.05000 +1.00	78.09	76.77	77.47	1,103,601
22 Jul 22	77.05000 -5.65	79.71	76.10	76.70	1,573,228
21 Jul 22	82.70000 -0.89	83.56	80.90	83.04	1,316,521
20 Jul 22	83.59000 +2.09	84.03	80.83	81.15	1,184,927
19 Jul 22	81.50000 +3.35	81.66	79.01	79.26	894,658
18 Jul 22	78.15000 +1.49	79.01	77.63	77.84	867,490
15 Jul 22	76.66000 +0.72	76.69	74.47	75.66	972,532
14 Jul 22	75.94000 +0.24	76.10	73.70	74.36	1,097,976
13 Jul 22	75.70000 -1.36	77.35	75.48	75.88	718,077
12 Jul 22	77.06000 -0.58	78.60	76.48	77.18	494,950
11 Jul 22	77.64000 -0.88	78.49	77.19	77.82	498,728
08 Jul 22	78.52000 -1.28	80.18	77.68	79.67	794,221
07 Jul 22	79.80000 +1.92	80.38	78.03	78.50	814,508
06 Jul 22	77.88000 +0.64	78.48	76.48	77.48	1,118,241
05 Jul 22	77.24000 +1.84	77.63	73.99	73.99	2,058,004
01 Jul 22	75.40000 +0.51	75.50	73.89	74.82	1,798,696
30 Jun 22	74.89000 -0.63	75.92	73.10	74.55	1,338,492
29 Jun 22	75.52000 -0.25	76.11	74.50	75.80	982,865
28 Jun 22	75.77000 -1.79	79.11	75.63	78.13	889,209
27 Jun 22	77.56000 -0.34	78.56	76.89	78.26	1,196,257
24 Jun 22	77.90000 +2.82	78.87	75.28	76.03	2,063,599
23 Jun 22	75.08000 -5.03	77.68	73.39	76.84	2,241,010
22 Jun 22	80.11000 +0.83	81.04	78.50	79.04	856,383
21 Jun 22	79.28000 +2.44	79.66	77.41	77.97	957,965
17 Jun 22	76.84000 -1.48	79.23	76.69	78.32	2,064,112
16 Jun 22	78.32000 -4.02	80.49	77.84	79.98	1,525,111
15 Jun 22	82.34000 +0.91	83.32	81.17	82.55	950,165
14 Jun 22	81.43000 +0.86	82.43	80.47	80.67	1,164,222
13 Jun 22	80.57000 -4.03	83.39	80.11	82.60	987,923
10 Jun 22	84.60000 -3.02	86.64	84.57	85.99	866,004
09 Jun 22	87.62000 -3.48	91.51	87.50	91.08	868,698
08 Jun 22	91.10000 -0.95	91.76	90.59	91.19	934,541
07 Jun 22	92.05000 +1.30	92.27	89.85	90.16	637,668
06 Jun 22	90.75000 +0.76	91.20	89.88	90.76	907,377
03 Jun 22	89.99000 +0.06	91.02	88.73	88.92	998,243
02 Jun 22	89.93000 +2.96	90.03	87.22	87.62	1,133,245
01 Jun 22	86.97000 -3.18	90.56	86.85	90.10	1,177,853
31 May 22	90.15000 +0.78	90.80	87.58	90.13	1,856,212
27 May 22	89.37000 +2.46	90.05	87.68	87.68	1,762,341
26 May 22	86.91000 -0.46	87.74	84.01	84.99	1,480,638
25 May 22	87.37000 +1.31	88.49	85.54	85.95	1,362,838
24 May 22	86.06000 -2.36	87.63	84.63	87.53	1,678,074
23 May 22	88.42000 -0.19	90.22	87.03	89.86	758,312
20 May 22	88.61000 -0.31	89.96	86.82	89.87	1,226,833
19 May 22	88.92000 -0.68	89.89	87.30	88.99	1,536,556
18 May 22	89.60000 -4.68	93.26	89.06	92.88	996,661
17 May 22	94.28000 +2.26	94.69	93.30	93.62	719,278
16 May 22	92.02000 -1.47	93.36	91.49	92.95	814,034
13 May 22	93.49000 +0.56	95.80	93.25	94.07	720,199
12 May 22	92.93000 -0.68	95.13	90.96	93.40	1,345,224
11 May 22	93.61000 -2.76	97.82	93.41	95.83	647,482
10 May 22	96.37000 +1.19	97.50	94.17	96.48	717,146
09 May 22	95.18000 -1.88	96.25	94.65	95.97	607,629
06 May 22	97.06000 -1.68	98.59	95.97	97.82	683,840
05 May 22	98.74000 -3.10	101.71	97.83	100.74	719,918
04 May 22	101.84000 +2.54	102.03	97.94	100.07	646,789
03 May 22	99.30000 +1.34	100.26	97.70	98.07	754,502
02 May 22	97.96000 -0.35	99.62	96.15	98.66	814,713
29 Apr 22	98.31000 -3.50	102.34	98.02	100.87	744,370
28 Apr 22	101.81000 +1.81	102.18	98.35	100.95	1,214,194
27 Apr 22	100.00000 -9.36	111.94	99.11	111.88	2,112,327
26 Apr 22	109.36000 -2.82	112.64	109.03	111.63	854,910
25 Apr 22	112.18000 -0.26	112.38	108.61	111.81	707,499
22 Apr 22	112.44000 -2.73	114.89	112.36	114.89	746,800
21 Apr 22	115.17000 +0.13	118.41	115.06	116.19	853,306
20 Apr 22	115.04000 +1.94	115.71	113.85	113.85	588,774
19 Apr 22	113.10000 +3.92	113.51	109.45	109.45	726,828
18 Apr 22	109.18000 +0.62	109.49	106.81	107.88	918,002
14 Apr 22	108.56000 -2.73	111.83	108.42	111.45	552,863
13 Apr 22	111.29000 +0.28	112.23	110.26	110.97	620,217
12 Apr 22	111.01000 -0.30	112.63	110.56	111.96	1,136,700
11 Apr 22	111.31000 +0.91	112.32	109.84	109.90	1,238,404
08 Apr 22	110.40000 -0.40	111.72	109.99	110.97	1,012,643
07 Apr 22	110.80000 -0.38	111.65	109.88	110.69	993,925
06 Apr 22	111.18000 -1.39	112.65	110.57	111.82	1,151,221
05 Apr 22	112.57000 -3.54	116.62	112.12	115.61	1,233,349
04 Apr 22	116.11000 +2.48	117.29	113.46	114.13	1,121,344
01 Apr 22	113.63000 -0.55	115.13	112.78	114.76	661,071
31 Mar 22	114.18000 -4.26	118.42	113.96	118.20	988,140
30 Mar 22	118.44000 -3.35	121.80	117.61	121.04	752,863
29 Mar 22	121.79000 +4.65	122.29	118.96	119.46	655,028
28 Mar 22	117.14000 +0.12	117.38	115.37	116.82	649,693
25 Mar 22	117.02000 -0.10	117.94	116.65	117.81	624,696
24 Mar 22	117.12000 +0.66	117.49	116.05	117.40	656,493
23 Mar 22	116.46000 -1.74	118.15	116.35	117.05	520,782
22 Mar 22	118.20000 +0.03	119.35	117.42	118.61	585,614
21 Mar 22	118.17000 -2.18	120.64	117.43	120.24	523,688
18 Mar 22	120.35000 +2.15	120.89	116.62	118.31	1,286,186
17 Mar 22	118.20000 +2.16	118.23	115.28	115.28	471,683
16 Mar 22	116.04000 +3.11	116.12	113.27	114.14	554,276
15 Mar 22	112.93000 +2.27	113.04	110.68	111.44	661,148
14 Mar 22	110.66000 +1.85	111.99	109.47	110.20	803,134
11 Mar 22	108.81000 -3.53	113.37	108.75	112.78	604,346
10 Mar 22	112.34000 +0.17	113.02	109.86	110.22	489,114
09 Mar 22	112.17000 +4.82	114.11	110.70	111.15	610,102
08 Mar 22	107.35000 -3.20	110.97	106.85	110.96	954,836
07 Mar 22	110.55000 -6.47	116.16	110.42	116.16	772,155
04 Mar 22	117.02000 -1.07	117.47	114.81	116.59	718,189
03 Mar 22	118.09000 +0.61	118.56	116.70	118.04	556,697
02 Mar 22	117.48000 +3.91	118.04	114.71	114.71	703,045
01 Mar 22	113.57000 -6.72	120.31	112.63	120.00	1,199,313
28 Feb 22	120.29000 -0.63	120.42	117.84	118.93	1,700,069
25 Feb 22	120.92000 +4.04	121.01	117.38	117.53	545,425
24 Feb 22	116.88000 +1.52	117.00	111.62	112.65	1,100,780
23 Feb 22	115.36000 -3.13	119.29	115.22	118.48	1,204,332
22 Feb 22	118.49000 -1.89	120.72	117.91	120.57	749,069
18 Feb 22	120.38000 -0.75	122.12	119.34	120.90	704,988
17 Feb 22	121.13000 -3.36	123.62	120.59	123.32	815,088
16 Feb 22	124.49000 +1.41	125.05	121.94	123.00	965,661
15 Feb 22	123.08000 +3.50	123.23	120.39	120.70	862,297
14 Feb 22	119.58000 -1.34	121.75	118.73	121.13	1,075,629
11 Feb 22	120.92000 -1.70	123.72	120.36	122.85	884,228
10 Feb 22	122.62000 -1.91	125.08	121.93	122.85	780,804
09 Feb 22	124.53000 +1.88	125.77	123.00	123.00	825,892
08 Feb 22	122.65000 +3.39	123.06	118.36	119.51	1,224,203
07 Feb 22	119.26000 +0.90	119.58	117.06	118.40	1,205,487
04 Feb 22	118.36000 +2.30	119.56	115.59	116.25	1,176,560
03 Feb 22	116.06000 -0.94	116.94	115.68	116.62	979,225
02 Feb 22	117.00000 +2.41	117.12	114.15	114.54	1,021,512
01 Feb 22	114.59000 +1.33	115.87	111.54	114.21	1,031,406
31 Jan 22	113.26000 +2.97	113.35	109.65	110.00	1,398,689
28 Jan 22	110.29000 -0.71	112.06	107.58	112.05	1,697,813
27 Jan 22	111.00000 -0.12	113.72	110.11	112.38	1,628,738
26 Jan 22	111.12000 +1.12	113.60	109.83	110.84	1,140,811
25 Jan 22	110.00000 +0.12	111.31	107.56	108.40	1,391,515
24 Jan 22	109.88000 +0.88	110.14	105.88	107.71	1,864,614
21 Jan 22	109.00000 +0.12	109.84	107.60	108.25	1,185,683
20 Jan 22	108.88000 -1.86	111.07	107.36	110.80	1,966,978
19 Jan 22	110.74000 -1.32	112.53	110.68	112.26	1,383,650
18 Jan 22	112.06000 -2.32	114.27	110.88	113.84	863,320
14 Jan 22	114.38000 +2.03	114.51	111.21	111.41	1,173,780
13 Jan 22	112.35000 +1.28	113.42	111.36	111.36	656,838
12 Jan 22	111.07000 +0.92	112.26	109.77	110.79	803,846
11 Jan 22	110.15000 -0.20	111.00	108.40	110.73	967,955
10 Jan 22	110.35000 +0.35	110.51	107.19	108.98	1,173,591
07 Jan 22	110.00000 -3.04	111.90	107.93	111.84	1,497,345
06 Jan 22	113.04000 +1.04	113.79	111.68	112.44	770,787
05 Jan 22	112.00000 -0.15	113.47	111.09	111.84	1,061,639
04 Jan 22	112.15000 +2.70	112.16	110.23	110.23	818,167
03 Jan 22	109.45000 -2.07	112.56	109.03	111.63	436,576
31 Dec 21	111.52000 +0.15	111.98	110.74	111.10	343,869
30 Dec 21	111.37000 -0.84	112.75	111.30	112.21	350,929
29 Dec 21	112.21000 +0.64	112.47	111.44	111.44	268,362
28 Dec 21	111.57000 +0.09	112.26	111.18	111.44	228,782
27 Dec 21	111.48000 +2.27	111.62	109.30	109.38	235,401
23 Dec 21	109.21000 +1.02	109.60	108.28	108.28	317,368
22 Dec 21	108.19000 +0.47	108.23	107.06	107.61	403,129
21 Dec 21	107.72000 +1.69	108.19	106.07	106.84	634,076
20 Dec 21	106.03000 -0.48	106.24	103.95	105.35	817,126
17 Dec 21	106.51000 -1.13	107.39	105.43	106.80	1,396,693
16 Dec 21	107.64000 -0.91	110.22	107.07	109.08	652,240
15 Dec 21	108.55000 +2.06	108.66	106.38	106.95	913,271
14 Dec 21	106.49000 -1.06	108.66	105.67	107.37	979,264
13 Dec 21	107.55000 -2.00	109.84	106.93	109.55	799,306
10 Dec 21	109.55000 +1.52	109.85	107.56	108.70	1,157,991
09 Dec 21	108.03000 -1.87	110.28	107.99	109.54	751,582
08 Dec 21	109.90000 +0.64	110.31	108.74	109.81	644,293
07 Dec 21	109.26000 +1.69	109.81	108.32	108.90	778,200
06 Dec 21	107.57000 -0.08	109.24	107.10	108.86	1,127,974
03 Dec 21	107.65000 -3.72	112.17	106.58	111.83	1,094,894
02 Dec 21	111.37000 +3.35	111.82	108.00	108.32	2,207,001
01 Dec 21	108.02000 -3.15	113.38	108.02	113.29	993,692
30 Nov 21	111.17000 -3.59	114.03	110.14	113.62	2,087,506
29 Nov 21	114.76000 +0.19	116.28	113.63	116.13	608,493
26 Nov 21	114.57000 -3.34	116.88	113.77	115.76	479,985
24 Nov 21	117.91000 +0.36	118.28	116.76	117.28	988,862
23 Nov 21	117.55000 -0.44	117.56	115.65	117.13	632,533
22 Nov 21	117.99000 +0.25	118.88	117.36	118.12	522,649
19 Nov 21	117.74000 +0.66	118.90	116.94	116.94	812,620
18 Nov 21	117.08000 +0.69	117.68	115.97	116.98	510,066
17 Nov 21	116.39000 -1.34	117.50	115.57	117.08	627,997
16 Nov 21	117.73000 +1.19	119.16	116.29	116.29	723,918
15 Nov 21	116.54000 -0.33	117.25	115.79	117.25	369,817
12 Nov 21	116.87000 -0.72	117.91	116.73	117.64	393,822
11 Nov 21	117.59000 +1.37	117.63	115.83	116.20	533,660
10 Nov 21	116.22000 -1.22	117.90	115.84	117.00	613,350
09 Nov 21	117.44000 -0.88	119.57	117.24	118.05	601,546
08 Nov 21	118.32000 -0.44	119.75	117.38	119.44	597,506
05 Nov 21	118.76000 -0.81	120.83	117.77	120.11	666,894
04 Nov 21	119.57000 +3.03	120.01	117.04	117.11	1,029,129
03 Nov 21	116.54000 +1.80	116.57	113.93	114.17	867,717
02 Nov 21	114.74000 +0.51	115.00	113.47	114.45	586,267
01 Nov 21	114.23000 +1.16	114.49	113.20	113.55	463,781
29 Oct 21	113.07000 +0.69	113.58	111.86	112.03	626,481
28 Oct 21	112.38000 +2.45	112.76	110.15	110.45	583,467
27 Oct 21	109.93000 -1.87	111.97	109.77	111.51	759,550
26 Oct 21	111.80000 -0.73	113.41	111.52	112.74	597,229
25 Oct 21	112.53000 -0.10	114.98	111.91	113.16	700,089
22 Oct 21	112.63000 +1.97	113.70	110.74	111.35	788,946
21 Oct 21	110.66000 +1.41	110.66	108.60	109.21	630,817
20 Oct 21	109.25000 +0.03	109.28	107.20	108.75	606,099
19 Oct 21	109.22000 -1.15	110.50	108.94	109.82	661,040
18 Oct 21	110.37000 +1.42	110.64	108.12	108.64	589,292
15 Oct 21	108.95000 +0.54	110.22	108.83	109.23	502,150
14 Oct 21	108.41000 +2.59	108.46	106.80	106.88	430,871
13 Oct 21	105.82000 -0.16	106.42	104.83	106.24	524,965
12 Oct 21	105.98000 -2.05	108.53	105.76	108.16	806,422
11 Oct 21	108.03000 -1.07	111.10	107.87	109.13	742,473
08 Oct 21	109.10000 +1.96	109.54	106.97	106.97	706,211
07 Oct 21	107.14000 +3.42	107.38	104.62	104.62	693,460
06 Oct 21	103.72000 -0.31	103.93	101.20	102.79	596,745
05 Oct 21	104.03000 +1.44	104.93	102.45	103.28	898,487
04 Oct 21	102.59000 -0.80	103.97	101.64	103.05	1,033,255
01 Oct 21	103.39000 +3.06	103.77	100.01	100.77	576,632
30 Sep 21	100.33000 -2.21	103.02	100.11	102.86	1,223,427
29 Sep 21	102.54000 +0.21	103.20	102.04	102.74	503,530
28 Sep 21	102.33000 -0.94	103.70	102.29	102.95	659,519
27 Sep 21	103.27000 +0.11	104.16	102.85	103.37	345,395
24 Sep 21	103.16000 +0.56	103.81	102.11	102.23	377,874
23 Sep 21	102.60000 +1.65	103.86	101.55	101.55	494,335
22 Sep 21	100.95000 +0.65	101.74	99.48	100.99	847,030
21 Sep 21	100.30000 -0.39	101.70	99.64	101.70	607,551
20 Sep 21	100.69000 -0.37	100.80	98.20	99.26	597,322
17 Sep 21	101.06000 -1.89	102.88	100.72	102.31	1,164,519
16 Sep 21	102.95000 -0.84	104.44	102.70	104.28	439,540
15 Sep 21	103.79000 +2.00	104.00	101.46	102.00	643,672
14 Sep 21	101.79000 -0.96	103.43	101.54	103.18	647,561
13 Sep 21	102.75000 +0.10	103.50	102.07	103.50	511,255
10 Sep 21	102.65000 -0.68	104.24	102.13	104.24	653,234
09 Sep 21	103.33000 +0.88	104.02	102.19	102.54	481,806
08 Sep 21	102.45000 +0.43	102.58	101.60	102.02	391,725
07 Sep 21	102.02000 -1.63	103.41	101.90	103.03	647,277
03 Sep 21	103.65000 -0.61	104.42	103.09	104.14	632,662
02 Sep 21	104.26000 +1.21	104.31	102.97	103.60	418,303
01 Sep 21	103.05000 -0.35	103.60	101.79	103.40	657,112
31 Aug 21	103.40000 -0.53	104.43	103.19	103.73	621,774
30 Aug 21	103.93000 -0.16	104.73	103.56	104.31	291,518
27 Aug 21	104.09000 +1.31	104.44	103.20	103.20	288,309
26 Aug 21	102.78000 -0.61	103.64	102.61	103.23	286,782
25 Aug 21	103.39000 +0.61	104.12	102.53	103.12	404,090
24 Aug 21	102.78000 +0.58	102.98	102.08	102.08	299,996
23 Aug 21	102.20000 +0.13	102.98	101.85	102.52	466,077
20 Aug 21	102.07000 +0.44	102.20	101.29	101.35	518,739
19 Aug 21	101.63000 -0.18	101.82	100.47	100.72	424,141
18 Aug 21	101.81000 -1.43	103.69	101.71	102.88	492,468
17 Aug 21	103.24000 -0.55	103.95	101.90	103.27	521,758
16 Aug 21	103.79000 +0.21	104.46	102.76	103.39	476,212
13 Aug 21	103.58000 +1.01	104.16	102.57	102.57	913,788
12 Aug 21	102.57000 +1.07	102.64	101.40	101.86	418,223
11 Aug 21	101.50000 +1.11	101.61	99.62	100.38	725,360
10 Aug 21	100.39000 +0.88	100.65	98.99	99.37	643,756
09 Aug 21	99.51000 -0.28	99.83	98.78	99.74	885,893
06 Aug 21	99.79000 +0.76	100.32	99.21	99.75	693,750
05 Aug 21	99.03000 +1.48	99.67	98.02	98.13	562,001
04 Aug 21	97.55000 -1.43	98.86	97.53	98.43	646,555
03 Aug 21	98.98000 +1.30	99.44	96.92	97.86	838,865
02 Aug 21	97.68000 -0.53	99.64	97.67	98.58	785,762
30 Jul 21	98.21000 +0.86	98.64	96.76	96.92	1,056,816
29 Jul 21	97.35000 +1.68	98.34	95.71	96.54	774,090
28 Jul 21	95.67000 +0.66	96.39	94.52	95.29	965,535
27 Jul 21	95.01000 +1.42	95.02	92.83	93.07	947,001
26 Jul 21	93.59000 +0.72	94.85	92.91	92.91	877,692
23 Jul 21	92.87000 +6.37	98.08	92.47	93.45	1,803,959
22 Jul 21	86.50000 -1.00	87.52	85.67	87.19	949,463
21 Jul 21	87.50000 +1.03	88.13	86.81	87.15	641,483
20 Jul 21	86.47000 +2.10	87.07	84.43	84.75	848,825
19 Jul 21	84.37000 -1.61	85.20	83.46	84.33	739,657
16 Jul 21	85.98000 -0.50	87.44	85.86	87.07	436,231
15 Jul 21	86.48000 -0.93	87.36	85.87	86.63	673,825
14 Jul 21	87.41000 +0.50	87.79	86.68	87.29	847,084
13 Jul 21	86.91000 -1.12	88.40	86.73	88.07	734,397
12 Jul 21	88.03000 -0.42	88.58	87.35	87.74	802,290
09 Jul 21	88.45000 +1.93	88.66	87.33	87.83	934,447
08 Jul 21	86.52000 -0.96	87.46	85.18	86.18	986,089
07 Jul 21	87.48000 +1.28	87.59	85.83	86.00	1,297,055
06 Jul 21	86.20000 -2.47	88.67	85.11	88.43	1,383,994
02 Jul 21	88.67000 -0.69	89.43	88.16	89.18	651,681
01 Jul 21	89.36000 +0.39	89.67	89.00	89.59	449,228
30 Jun 21	88.97000 +0.55	89.12	87.71	88.00	527,281
29 Jun 21	88.42000 -0.52	89.90	88.40	89.21	643,255
28 Jun 21	88.94000 -0.75	89.93	88.71	89.62	1,225,510
25 Jun 21	89.69000 +0.35	90.48	89.37	89.59	2,789,400
24 Jun 21	89.34000 +1.59	89.41	87.85	88.45	716,744
23 Jun 21	87.75000 -0.13	88.53	87.47	88.01	615,498
22 Jun 21	87.88000 -0.06	88.20	86.92	87.67	785,311
21 Jun 21	87.94000 +1.92	88.42	86.85	87.11	595,167
18 Jun 21	86.02000 -1.82	87.27	85.26	86.80	1,570,535
17 Jun 21	87.84000 -3.37	91.32	87.47	90.99	1,014,896
16 Jun 21	91.21000 -0.22	91.69	90.43	91.69	625,260
15 Jun 21	91.43000 +0.75	91.58	90.50	90.78	543,621
14 Jun 21	90.68000 +0.04	91.19	90.27	90.57	494,554
11 Jun 21	90.64000 -0.59	92.32	90.42	91.57	978,171
10 Jun 21	91.23000 -0.08	91.92	90.68	91.81	833,963
09 Jun 21	91.31000 +0.00	91.75	90.42	91.13	1,443,113
08 Jun 21	91.31000 +1.48	91.57	89.34	89.83	737,987
07 Jun 21	89.83000 -0.55	90.38	89.57	90.38	505,981
04 Jun 21	90.38000 +0.31	90.87	89.52	90.61	410,007
03 Jun 21	90.07000 -0.15	90.16	88.89	89.82	539,574
02 Jun 21	90.22000 -0.05	90.57	89.40	90.50	645,865
01 Jun 21	90.27000 +1.48	90.83	89.42	89.78	823,519
28 May 21	88.79000 -0.15	89.85	88.43	89.68	641,574
27 May 21	88.94000 +1.26	89.00	87.88	88.01	1,227,164
26 May 21	87.68000 +0.46	88.04	87.14	87.48	1,206,256
25 May 21	87.22000 -0.80	88.52	86.94	88.22	1,049,477
24 May 21	88.02000 +0.01	88.37	87.01	88.01	529,723
21 May 21	88.01000 +0.29	89.10	87.59	88.15	612,897
20 May 21	87.72000 -0.33	88.82	87.38	88.27	920,348
19 May 21	88.05000 -0.31	88.09	85.39	87.20	689,425
18 May 21	88.36000 -1.37	89.98	88.29	89.98	919,902
17 May 21	89.73000 -0.39	90.16	88.45	89.34	596,121
14 May 21	90.12000 +1.51	90.21	88.71	88.75	535,943
13 May 21	88.61000 +1.16	88.89	87.38	87.44	656,819
12 May 21	87.45000 -2.23	90.18	87.38	90.01	778,510
11 May 21	89.68000 -1.12	90.49	88.58	89.95	948,581
10 May 21	90.80000 +0.48	91.28	89.83	90.90	825,858
07 May 21	90.32000 +0.62	90.58	88.65	89.00	552,566
06 May 21	89.70000 +0.56	89.82	88.38	89.21	494,536
05 May 21	89.14000 -0.02	89.41	87.55	89.41	414,900
04 May 21	89.16000 +1.61	89.21	87.19	87.19	679,026
03 May 21	87.55000 -0.06	88.43	86.99	88.24	552,998
30 Apr 21	87.61000 -1.19	88.67	86.92	88.67	940,561
29 Apr 21	88.80000 +1.12	89.01	87.71	88.45	774,887
28 Apr 21	87.68000 -1.26	89.95	87.67	88.90	945,787
27 Apr 21	88.94000 +1.24	88.98	87.71	87.87	652,416
26 Apr 21	87.70000 +0.70	88.53	87.17	87.17	782,862
23 Apr 21	87.00000 +1.80	87.32	84.31	85.20	1,324,961
22 Apr 21	85.20000 +2.70	87.52	85.15	86.85	1,322,193
21 Apr 21	82.50000 +1.25	82.86	80.94	81.20	806,502
20 Apr 21	81.25000 -0.23	83.82	80.94	82.21	777,451
19 Apr 21	81.48000 -1.82	83.03	81.25	82.83	1,150,855
16 Apr 21	83.30000 +1.07	83.52	82.29	82.92	660,442
15 Apr 21	82.23000 -0.66	83.54	81.45	83.13	620,789
14 Apr 21	82.89000 +0.32	83.87	82.55	82.55	994,929
13 Apr 21	82.57000 +0.72	82.70	81.20	81.68	1,067,078
12 Apr 21	81.85000 +0.50	81.97	81.00	81.02	641,903
09 Apr 21	81.35000 +1.11	81.57	80.48	80.67	980,227
08 Apr 21	80.24000 +0.66	80.54	79.10	79.72	673,518
07 Apr 21	79.58000 +0.23	79.75	78.83	79.38	816,633
06 Apr 21	79.35000 +1.16	80.63	77.62	77.96	1,279,636
05 Apr 21	78.19000 +0.53	79.11	77.63	78.25	814,093
01 Apr 21	77.66000 -0.41	78.63	77.19	78.25	1,923,950
31 Mar 21	78.07000 +0.51	78.83	77.40	77.50	977,858
30 Mar 21	77.56000 +1.18	77.84	76.39	76.62	667,713
29 Mar 21	76.38000 -0.76	78.39	75.86	76.82	785,984
26 Mar 21	77.14000 +1.96	77.23	75.39	76.21	832,811
25 Mar 21	75.18000 +1.49	75.61	73.20	73.36	864,657
24 Mar 21	73.69000 +0.25	75.67	73.63	74.22	837,448
23 Mar 21	73.44000 -2.06	75.12	73.17	74.81	814,161
22 Mar 21	75.50000 -1.21	77.16	74.42	76.87	907,133
19 Mar 21	76.71000 -0.78	77.48	75.23	76.88	4,960,534
18 Mar 21	77.49000 +1.82	79.17	75.39	75.81	1,143,007
17 Mar 21	75.67000 -0.01	76.64	75.13	75.98	1,062,947
16 Mar 21	75.68000 -1.88	77.94	75.22	77.57	889,174
15 Mar 21	77.56000 -0.87	78.00	76.54	77.89	1,092,450
12 Mar 21	78.43000 +1.09	78.50	76.45	77.74	646,858
11 Mar 21	77.34000 +0.83	78.15	76.10	76.96	589,000
10 Mar 21	76.51000 -0.29	77.21	75.97	76.73	1,037,708
09 Mar 21	76.80000 -0.41	78.21	76.65	77.63	1,242,954
08 Mar 21	77.21000 +0.29	78.23	76.38	77.74	1,142,188
05 Mar 21	76.92000 +1.12	77.25	75.36	76.76	1,287,779
04 Mar 21	75.80000 -1.11	77.38	74.71	76.98	1,338,013
03 Mar 21	76.91000 -0.70	78.57	76.91	77.94	1,258,617
02 Mar 21	77.61000 -1.43	79.85	77.53	79.04	1,228,480
01 Mar 21	79.04000 +1.25	79.37	77.88	78.13	1,172,247
26 Feb 21	77.79000 -1.60	79.81	77.29	79.37	1,985,742
25 Feb 21	79.39000 -2.76	82.74	79.13	82.60	1,718,358
24 Feb 21	82.15000 -0.64	82.92	81.05	82.24	1,505,527
23 Feb 21	82.79000 +1.74	83.50	79.80	80.68	1,382,628
22 Feb 21	81.05000 +2.62	81.55	77.80	78.20	1,031,003
19 Feb 21	78.43000 +1.54	78.89	77.18	77.18	916,126
18 Feb 21	76.89000 +0.39	77.42	75.43	75.91	864,977
17 Feb 21	76.50000 +1.74	77.12	74.02	74.42	1,160,130
16 Feb 21	74.76000 +0.98	74.83	73.14	73.95	1,229,330
12 Feb 21	73.78000 +0.72	74.10	73.05	73.16	790,861
11 Feb 21	73.06000 +0.05	73.93	72.21	73.05	823,606
10 Feb 21	73.01000 +0.82	73.37	71.58	72.81	1,026,415
09 Feb 21	72.19000 +0.09	72.40	71.03	71.90	616,557
08 Feb 21	72.10000 +1.28	72.22	70.75	71.14	595,516
05 Feb 21	70.82000 +0.45	71.61	70.08	70.77	696,784
04 Feb 21	70.37000 +0.07	71.36	69.96	70.09	992,679
03 Feb 21	70.30000 +2.80	70.56	67.75	68.23	1,264,098
02 Feb 21	67.50000 -1.20	69.00	66.52	68.85	1,844,230
01 Feb 21	68.70000 +1.20	68.93	66.29	68.00	1,182,355
29 Jan 21	67.50000 +2.70	73.35	64.84	72.63	3,296,406
28 Jan 21	64.80000 -0.68	67.33	64.34	66.24	1,571,143
27 Jan 21	65.48000 -2.13	67.47	63.73	66.53	2,853,674
26 Jan 21	67.61000 -0.95	70.15	67.31	69.12	1,565,600
25 Jan 21	68.56000 +0.25	69.09	67.01	67.68	1,711,682
22 Jan 21	68.31000 +0.23	69.00	67.15	67.43	1,379,213
21 Jan 21	68.08000 +1.39	68.88	66.58	66.70	1,522,484
20 Jan 21	66.69000 +2.49	67.02	64.29	64.35	1,278,080
19 Jan 21	64.20000 +0.41	65.06	63.73	64.37	739,025
15 Jan 21	63.79000 -1.56	65.00	63.26	64.64	612,622
14 Jan 21	65.35000 +1.72	65.85	63.88	64.08	827,154
13 Jan 21	63.63000 -0.77	64.75	63.13	64.62	1,054,180
12 Jan 21	64.40000 +1.32	64.99	63.03	63.19	1,907,763
11 Jan 21	63.08000 -1.29	64.21	62.90	63.53	1,006,690
08 Jan 21	64.37000 -0.70	65.44	64.09	65.07	777,664
07 Jan 21	65.07000 +0.95	65.41	63.78	64.54	1,031,711
06 Jan 21	64.12000 +2.04	64.67	62.76	62.98	947,084
05 Jan 21	62.08000 +0.93	62.52	61.07	61.13	1,206,090
04 Jan 21	61.15000 -1.33	63.60	60.90	62.88	874,124
31 Dec 20	62.48000 +0.38	62.59	61.58	61.96	530,029
30 Dec 20	62.10000 -0.16	62.88	61.73	62.43	445,335
29 Dec 20	62.26000 -0.43	63.12	61.65	63.12	487,471
28 Dec 20	62.69000 +0.48	63.40	62.37	62.95	436,200
24 Dec 20	62.21000 -0.06	62.46	61.66	62.46	178,303
23 Dec 20	62.27000 +0.23	63.05	62.26	62.51	424,247
22 Dec 20	62.04000 +0.01	62.44	61.62	61.92	608,188
21 Dec 20	62.03000 -1.02	62.08	60.47	61.98	706,886
18 Dec 20	63.05000 +0.70	63.18	62.13	62.34	1,570,963
17 Dec 20	62.35000 -0.25	63.17	61.92	62.95	992,315
16 Dec 20	62.60000 -0.74	63.63	62.29	63.63	799,442
15 Dec 20	63.34000 +0.26	63.87	62.40	63.58	712,520
14 Dec 20	63.08000 -1.12	64.99	63.00	64.99	1,246,697
11 Dec 20	64.20000 +0.07	64.90	63.45	63.45	1,035,134
10 Dec 20	64.13000 -0.48	64.56	63.25	64.35	1,122,158
09 Dec 20	64.61000 -0.37	65.41	64.05	65.01	923,405
08 Dec 20	64.98000 +0.45	65.21	63.79	63.88	1,994,188
07 Dec 20	64.53000 -1.44	65.92	63.94	65.79	2,753,812
04 Dec 20	65.97000 +1.28	66.16	64.33	64.66	1,056,996
03 Dec 20	64.69000 -0.10	65.88	64.55	65.08	950,351
02 Dec 20	64.79000 +0.01	65.60	64.05	64.28	1,273,899
01 Dec 20	64.78000 +0.60	65.77	64.25	65.35	1,095,440
30 Nov 20	64.18000 -1.33	65.51	63.83	65.25	1,871,768
27 Nov 20	65.51000 -0.32	66.21	65.28	65.84	478,406
25 Nov 20	65.83000 -0.69	66.52	64.53	66.30	988,940
24 Nov 20	66.52000 +1.11	67.23	65.05	65.40	1,045,376
23 Nov 20	65.41000 +4.42	66.02	63.28	63.68	1,663,849
20 Nov 20	60.99000 -1.33	62.03	60.57	61.99	1,093,013
19 Nov 20	62.32000 -3.05	64.50	60.54	62.20	2,158,892
18 Nov 20	65.37000 -0.16	66.78	65.29	65.57	862,585
17 Nov 20	65.53000 -0.65	66.07	64.81	65.41	1,158,732
16 Nov 20	66.18000 +2.99	66.32	64.12	64.91	1,227,508
13 Nov 20	63.19000 +1.70	63.25	61.96	61.96	763,427
12 Nov 20	61.49000 -1.48	62.00	60.70	61.92	1,274,426
11 Nov 20	62.97000 -1.06	64.86	62.58	64.02	1,249,069
10 Nov 20	64.03000 +1.92	65.43	62.34	62.63	1,803,070
09 Nov 20	62.11000 +10.37	63.15	55.31	55.31	3,279,794
06 Nov 20	51.74000 -0.48	52.54	51.51	52.28	663,745
05 Nov 20	52.22000 +1.06	52.78	51.68	51.90	900,185
04 Nov 20	51.16000 -1.43	52.71	50.86	52.71	971,965
03 Nov 20	52.59000 +0.98	53.23	51.83	52.28	770,727
02 Nov 20	51.61000 +0.92	52.12	50.94	51.38	855,147
30 Oct 20	50.69000 +1.24	50.76	49.05	49.90	1,080,712
29 Oct 20	49.45000 +0.63	50.01	48.29	48.46	1,112,285
28 Oct 20	48.82000 -1.53	49.68	48.48	49.15	1,283,745
27 Oct 20	50.35000 -0.59	51.03	49.91	50.55	1,092,936
26 Oct 20	50.94000 -0.73	51.30	49.83	51.03	1,570,708
23 Oct 20	51.67000 -4.65	55.90	51.55	55.90	2,673,503
22 Oct 20	56.32000 +1.00	56.51	55.45	55.63	1,861,885
21 Oct 20	55.32000 -0.98	57.13	55.22	56.19	837,590
20 Oct 20	56.30000 +0.87	57.31	56.01	56.01	1,093,191
19 Oct 20	55.43000 -1.23	57.08	55.17	56.94	813,535
16 Oct 20	56.66000 -0.13	57.18	56.36	56.90	509,158
15 Oct 20	56.79000 -0.28	56.85	56.04	56.37	650,774
14 Oct 20	57.07000 -0.87	58.77	57.01	57.80	627,333
13 Oct 20	57.94000 -0.83	58.89	57.68	58.36	833,922
12 Oct 20	58.77000 +0.63	58.98	58.45	58.73	680,910
09 Oct 20	58.14000 +0.40	58.81	57.88	58.27	1,001,142
08 Oct 20	57.74000 +0.67	57.78	57.17	57.31	751,348
07 Oct 20	57.07000 +2.00	57.15	55.70	55.75	705,306
06 Oct 20	55.07000 -0.53	56.56	54.96	55.67	750,551
05 Oct 20	55.60000 +1.03	55.89	54.95	55.32	659,228
02 Oct 20	54.57000 +2.03	54.81	51.55	51.87	746,785
01 Oct 20	52.54000 -0.40	53.68	51.92	53.14	851,694
30 Sep 20	52.94000 +0.37	53.97	52.20	52.67	1,056,351
29 Sep 20	52.57000 -0.67	53.50	52.35	53.31	483,106
28 Sep 20	53.24000 +0.75	53.65	53.00	53.27	519,294
25 Sep 20	52.49000 +0.73	52.81	51.23	51.27	580,731
24 Sep 20	51.76000 +0.18	52.41	50.77	51.41	456,099
23 Sep 20	51.58000 -1.03	53.21	51.56	52.70	813,339
22 Sep 20	52.61000 +0.64	53.14	52.07	52.16	821,051
21 Sep 20	51.97000 -1.70	52.81	51.51	52.81	1,007,010
18 Sep 20	53.67000 -0.22	54.52	53.40	53.85	1,193,910
17 Sep 20	53.89000 -0.18	54.30	52.87	53.59	547,116
16 Sep 20	54.07000 +0.10	54.80	53.50	54.01	719,689
15 Sep 20	53.97000 +0.47	54.04	53.21	53.57	774,906
14 Sep 20	53.50000 +1.75	53.80	52.04	52.29	809,867
11 Sep 20	51.75000 +0.77	52.31	50.89	51.14	1,004,644
10 Sep 20	50.98000 -1.43	52.71	50.71	52.52	904,885
09 Sep 20	52.41000 +0.56	52.86	51.92	52.04	643,024
08 Sep 20	51.85000 -1.35	52.99	51.46	52.67	834,601
04 Sep 20	53.20000 -0.02	54.30	53.06	53.88	805,904
03 Sep 20	53.22000 -1.71	55.32	52.78	54.99	801,977
02 Sep 20	54.93000 +1.49	55.07	53.34	53.59	877,871
01 Sep 20	53.44000 +0.24	53.45	52.55	53.02	702,713
31 Aug 20	53.20000 -0.79	54.05	52.99	54.05	917,776
28 Aug 20	53.99000 +0.00	54.28	53.77	54.26	674,976
27 Aug 20	53.99000 +0.02	55.08	53.87	54.28	639,150
26 Aug 20	53.97000 -0.78	54.83	53.77	54.37	720,142
25 Aug 20	54.75000 -1.44	56.63	54.60	56.41	1,038,345
24 Aug 20	56.19000 +0.84	56.24	54.90	55.18	523,064
21 Aug 20	55.35000 -0.76	56.12	55.17	56.12	559,563
20 Aug 20	56.11000 -0.60	56.64	56.01	56.09	425,114
19 Aug 20	56.71000 -0.12	57.38	56.43	56.89	525,332
18 Aug 20	56.83000 -0.04	57.45	56.40	56.78	1,248,649
17 Aug 20	56.87000 +0.24	57.01	55.96	56.39	865,220
14 Aug 20	56.63000 +0.24	57.03	55.77	55.93	565,347
13 Aug 20	56.39000 -0.13	56.97	55.52	56.05	779,244
12 Aug 20	56.52000 +0.50	56.67	55.91	56.60	789,029
11 Aug 20	56.02000 +0.92	57.00	55.70	55.70	1,039,517
10 Aug 20	55.10000 +1.52	55.12	53.60	53.61	576,954
07 Aug 20	53.58000 +0.78	53.71	52.27	52.66	841,110
06 Aug 20	52.80000 -0.41	53.68	52.74	53.02	913,675
05 Aug 20	53.21000 +1.40	53.45	52.13	52.23	987,550
04 Aug 20	51.81000 +0.81	51.99	50.89	50.98	1,119,831
03 Aug 20	51.00000 +0.13	51.84	50.42	51.02	805,763
31 Jul 20	50.87000 -0.06	50.95	49.72	50.71	1,166,093
30 Jul 20	50.93000 -1.02	51.63	50.42	51.44	1,084,896
29 Jul 20	51.95000 +0.81	52.20	50.92	51.33	922,371
28 Jul 20	51.14000 -1.18	52.52	51.07	52.00	1,202,263
27 Jul 20	52.32000 -0.41	52.82	51.97	52.66	1,045,842
24 Jul 20	52.73000 -1.12	55.60	52.51	54.03	1,278,822
23 Jul 20	53.85000 +0.30	54.59	53.13	53.13	1,015,570
22 Jul 20	53.55000 -0.05	53.97	53.09	53.52	596,690
21 Jul 20	53.60000 +0.52	54.05	53.18	53.27	775,359
20 Jul 20	53.08000 -1.08	54.21	52.83	53.83	865,447
17 Jul 20	54.16000 -0.51	54.77	53.92	54.77	628,420
16 Jul 20	54.67000 +0.57	55.32	53.98	54.31	722,377
15 Jul 20	54.10000 +2.11	54.45	52.75	53.00	1,070,351
14 Jul 20	51.99000 +0.44	52.04	50.64	51.36	776,428
13 Jul 20	51.55000 +0.87	52.50	50.64	50.93	1,102,623
10 Jul 20	50.68000 +1.41	50.74	49.24	49.76	1,476,732
09 Jul 20	49.27000 -1.26	50.44	49.04	50.33	624,094
08 Jul 20	50.53000 -0.06	50.93	49.89	50.68	774,811
07 Jul 20	50.59000 -1.82	51.96	50.55	51.96	795,063
06 Jul 20	52.41000 +0.69	53.11	51.87	52.50	678,732
02 Jul 20	51.72000 +0.23	53.19	51.64	52.22	815,037
01 Jul 20	51.49000 -1.34	53.22	51.35	53.22	1,282,206
30 Jun 20	52.83000 +1.00	53.04	51.57	51.57	1,193,859
29 Jun 20	51.83000 +1.23	51.85	50.65	51.11	1,099,905
26 Jun 20	50.60000 +0.26	50.72	49.50	49.85	3,782,916
25 Jun 20	50.34000 +0.87	50.52	48.46	48.94	1,378,337
24 Jun 20	49.47000 -2.45	51.58	49.40	51.32	2,560,733
23 Jun 20	51.92000 +0.67	52.42	51.52	52.01	1,383,813
22 Jun 20	51.25000 +0.15	51.51	49.98	50.67	1,318,815
19 Jun 20	51.10000 -0.58	52.51	50.19	52.51	2,723,099
18 Jun 20	51.68000 -0.84	52.90	51.40	51.97	878,066
17 Jun 20	52.52000 +0.15	53.54	52.02	52.42	1,207,944
16 Jun 20	52.37000 +0.77	53.50	51.68	53.48	1,421,269
15 Jun 20	51.60000 +0.31	51.96	49.25	49.41	1,322,193
12 Jun 20	51.29000 +0.18	53.55	50.27	53.20	1,216,907
11 Jun 20	51.11000 -4.35	53.53	51.07	53.18	1,330,043
10 Jun 20	55.46000 -2.35	57.71	55.36	57.71	1,098,513
09 Jun 20	57.81000 -2.11	58.79	57.27	58.79	1,261,382
08 Jun 20	59.92000 +2.03	60.14	58.39	58.39	1,730,833
05 Jun 20	57.89000 +2.03	60.06	57.62	57.98	2,519,434
04 Jun 20	55.86000 +0.76	56.61	54.59	54.66	1,779,074
03 Jun 20	55.10000 +1.92	55.30	53.95	54.23	1,677,272
02 Jun 20	53.18000 +1.35	53.34	52.06	52.32	985,896
01 Jun 20	51.83000 +1.09	52.32	50.85	50.89	1,027,999
29 May 20	50.74000 -0.69	51.24	49.71	50.89	1,624,782
28 May 20	51.43000 -0.35	52.45	51.11	52.37	993,163
27 May 20	51.78000 +1.21	52.43	51.11	51.75	1,113,547
26 May 20	50.57000 +3.16	51.55	48.85	48.85	1,839,074
22 May 20	47.41000 -1.09	48.31	47.32	48.11	999,925
21 May 20	48.50000 -0.49	49.91	48.42	49.43	764,160
20 May 20	48.99000 +0.82	50.28	48.66	48.66	910,681
19 May 20	48.17000 -0.40	49.08	47.72	47.72	965,554
18 May 20	48.57000 +3.43	48.90	46.81	46.90	1,193,083
15 May 20	45.14000 +0.53	45.55	44.18	44.18	1,485,230
14 May 20	44.61000 +1.06	44.62	41.82	42.85	1,282,803
13 May 20	43.55000 -1.31	44.53	43.22	44.53	1,272,390
12 May 20	44.86000 -1.57	46.86	44.81	46.37	1,144,842
11 May 20	46.43000 -0.95	46.98	46.22	46.86	1,143,642
08 May 20	47.38000 +2.22	47.54	45.54	45.54	1,280,405
07 May 20	45.16000 +1.27	45.68	44.65	44.65	1,148,810
06 May 20	43.89000 -0.47	44.76	43.70	44.62	964,803
05 May 20	44.36000 +0.15	45.52	44.22	44.83	1,152,973
04 May 20	44.21000 -0.17	44.54	43.37	44.00	1,463,145
01 May 20	44.38000 -2.89	46.52	43.97	46.40	1,458,007
30 Apr 20	47.27000 -1.02	47.67	46.68	46.84	1,587,062
29 Apr 20	48.29000 +1.99	48.68	47.20	47.51	2,042,924
28 Apr 20	46.30000 +0.79	47.44	45.70	46.44	1,430,701
27 Apr 20	45.51000 +1.45	45.86	44.29	44.32	1,416,733
24 Apr 20	44.06000 +0.28	47.16	42.64	45.00	3,303,984
23 Apr 20	43.78000 +2.43	44.20	42.01	42.36	2,035,922
22 Apr 20	41.35000 +0.05	42.38	40.97	42.19	2,418,480
21 Apr 20	41.30000 +0.11	41.62	39.27	39.39	1,758,029
20 Apr 20	41.19000 -2.05	42.63	41.11	41.37	1,815,465
17 Apr 20	43.24000 +2.84	43.40	41.51	41.85	1,555,523
16 Apr 20	40.40000 -0.78	41.30	38.95	41.30	1,671,969
15 Apr 20	41.18000 -0.56	41.91	39.53	40.49	1,832,294
14 Apr 20	41.74000 +0.81	42.33	40.88	41.47	2,021,406
13 Apr 20	40.93000 -2.35	43.20	40.25	42.79	1,870,317
09 Apr 20	43.28000 +1.88	43.96	41.88	42.37	1,653,616
08 Apr 20	41.40000 +1.23	41.73	39.70	41.03	1,528,813
07 Apr 20	40.17000 +2.02	41.21	39.18	39.91	3,356,364
06 Apr 20	38.15000 +0.18	38.93	35.23	38.22	4,580,928
03 Apr 20	37.97000 +0.14	38.58	37.27	38.03	1,809,199
02 Apr 20	37.83000 -0.34	39.27	37.06	37.68	1,726,745
01 Apr 20	38.17000 +0.42	38.29	35.38	36.18	2,007,686
31 Mar 20	37.75000 -2.56	40.47	37.05	39.77	1,871,832
30 Mar 20	40.31000 +1.30	41.96	39.01	39.19	1,952,797
27 Mar 20	39.01000 -4.45	42.38	38.84	41.59	1,697,328
26 Mar 20	43.46000 +3.59	43.75	38.84	40.43	2,098,133
25 Mar 20	39.87000 +0.69	42.47	37.11	39.24	1,974,344
24 Mar 20	39.18000 +5.01	39.48	35.42	35.77	2,136,943
23 Mar 20	34.17000 -0.83	35.64	32.38	34.60	1,917,733
20 Mar 20	35.00000 -3.20	38.85	34.38	38.85	1,565,936
19 Mar 20	38.20000 -1.18	40.86	36.72	38.55	1,235,762
18 Mar 20	39.38000 -2.07	39.95	35.93	38.77	1,482,178
17 Mar 20	41.45000 -1.99	44.69	40.04	44.27	1,649,173
16 Mar 20	43.44000 -3.79	45.11	41.54	41.84	1,457,878
13 Mar 20	47.23000 +3.67	47.28	44.21	45.95	1,719,443
12 Mar 20	43.56000 -2.95	46.02	42.87	43.76	1,798,783
11 Mar 20	46.51000 -1.59	47.11	45.91	46.59	1,937,830
10 Mar 20	48.10000 +3.43	48.13	43.83	46.28	1,695,933
09 Mar 20	44.67000 -4.39	47.63	44.10	45.84	2,005,505
06 Mar 20	49.06000 +1.37	49.14	46.11	46.27	2,087,176
05 Mar 20	47.69000 -2.49	49.53	47.40	48.58	1,286,542
04 Mar 20	50.18000 +1.74	50.33	48.13	49.28	1,544,731
03 Mar 20	48.44000 -2.63	51.81	48.12	50.92	1,560,747
02 Mar 20	51.07000 +0.66	51.07	49.06	50.71	1,438,827
28 Feb 20	50.41000 -0.35	50.50	48.74	48.89	2,499,483
27 Feb 20	50.76000 -1.50	52.53	50.25	51.17	1,309,716
26 Feb 20	52.26000 -1.20	54.31	52.25	53.89	1,274,039
25 Feb 20	53.46000 -3.21	56.89	53.38	56.52	1,059,987
24 Feb 20	56.67000 -2.54	57.30	56.32	57.11	1,311,200
21 Feb 20	59.21000 -0.05	59.61	58.44	58.84	980,337
20 Feb 20	59.26000 -0.24	59.90	58.93	59.18	699,362
19 Feb 20	59.50000 +0.12	59.83	59.00	59.43	728,927
18 Feb 20	59.38000 -0.82	59.93	58.97	59.91	642,562
14 Feb 20	60.20000 -0.20	60.81	60.04	60.32	431,658
13 Feb 20	60.40000 -0.72	61.17	60.29	61.17	531,518
12 Feb 20	61.12000 +1.10	61.33	60.18	60.18	561,775
11 Feb 20	60.02000 +0.64	60.42	59.78	59.78	413,912
10 Feb 20	59.38000 +0.15	59.45	58.76	59.02	606,627
07 Feb 20	59.23000 -0.84	59.81	59.09	59.58	559,445
06 Feb 20	60.07000 -1.06	61.35	60.04	61.28	898,213
05 Feb 20	61.13000 +1.75	61.35	60.11	60.15	1,030,167
04 Feb 20	59.38000 +1.16	59.51	58.71	59.22	1,006,102
03 Feb 20	58.22000 +0.05	59.19	58.15	58.38	1,172,318
31 Jan 20	58.17000 -2.46	62.43	57.95	60.87	1,891,020
30 Jan 20	60.63000 -0.42	60.76	59.79	60.69	1,384,428
29 Jan 20	61.05000 +0.00	61.66	61.05	61.35	779,121
28 Jan 20	61.05000 -0.13	61.49	60.65	61.49	1,043,984
27 Jan 20	61.18000 -0.77	61.45	60.51	60.83	984,308
24 Jan 20	61.95000 -0.59	62.54	61.41	62.52	616,707
23 Jan 20	62.54000 +0.22	62.75	61.33	61.98	783,688
22 Jan 20	62.32000 -0.26	62.98	62.08	62.85	627,462
21 Jan 20	62.58000 -0.76	63.18	62.38	63.00	885,688
17 Jan 20	63.34000 -0.14	63.84	63.06	63.75	874,597
16 Jan 20	63.48000 +0.46	63.77	63.21	63.27	1,676,781
15 Jan 20	63.02000 +0.41	63.25	62.31	62.44	773,570
14 Jan 20	62.61000 +0.13	62.95	62.32	62.32	1,108,508
13 Jan 20	62.48000 -0.60	63.26	62.33	63.18	1,121,575
10 Jan 20	63.08000 -0.48	63.74	62.85	63.50	698,068
09 Jan 20	63.56000 +0.64	63.70	62.96	63.27	917,858
08 Jan 20	62.92000 +0.07	63.46	62.77	62.88	1,025,188
07 Jan 20	62.85000 +0.04	63.18	62.48	63.01	1,239,667
06 Jan 20	62.81000 -0.50	63.09	62.51	62.77	990,824
03 Jan 20	63.31000 -0.44	63.36	62.55	62.60	1,667,671
02 Jan 20	63.75000 +0.60	63.75	62.81	63.45	864,847
31 Dec 19	63.15000 +0.27	63.43	62.59	62.59	713,060
30 Dec 19	62.88000 +0.44	63.05	62.15	62.33	684,488
27 Dec 19	62.44000 -0.07	62.86	62.33	62.82	977,787
26 Dec 19	62.51000 +0.31	62.62	62.22	62.50	568,943
24 Dec 19	62.20000 +0.06	62.36	62.05	62.26	182,452
23 Dec 19	62.14000 +0.06	62.36	61.83	62.32	544,813
20 Dec 19	62.08000 +0.13	62.49	61.86	62.36	1,356,765
19 Dec 19	61.95000 +0.45	62.04	61.16	61.59	744,917
18 Dec 19	61.50000 -0.52	62.14	61.40	61.93	1,526,568
17 Dec 19	62.02000 +0.14	62.30	61.69	61.81	897,408
16 Dec 19	61.88000 +0.24	63.00	61.78	62.21	2,144,120
13 Dec 19	61.64000 -0.35	62.43	61.27	61.71	1,368,672
12 Dec 19	61.99000 +1.10	62.07	60.53	60.76	911,308
11 Dec 19	60.89000 +0.98	60.96	59.76	59.88	996,037
10 Dec 19	59.91000 -0.12	60.52	59.78	59.90	1,456,391
09 Dec 19	60.03000 +0.56	60.11	59.18	59.28	1,389,634
06 Dec 19	59.47000 +1.08	59.66	58.62	59.02	1,029,569
05 Dec 19	58.39000 +0.75	58.52	58.02	58.02	1,207,879
04 Dec 19	57.64000 +0.28	58.69	57.53	57.68	1,191,377
03 Dec 19	57.36000 -0.56	57.55	56.79	57.21	1,383,586
02 Dec 19	57.92000 -0.28	58.69	57.65	58.31	719,422
29 Nov 19	58.20000 -0.40	58.64	58.10	58.60	232,959
27 Nov 19	58.60000 -0.11	58.87	58.32	58.83	771,303
26 Nov 19	58.71000 +0.76	58.73	58.00	58.12	865,927
25 Nov 19	57.95000 +0.15	58.27	57.77	57.94	675,147
22 Nov 19	57.80000 -0.19	58.03	57.32	57.35	752,517
21 Nov 19	57.99000 -0.43	58.68	57.60	58.40	680,996
20 Nov 19	58.42000 -0.41	58.95	57.95	58.62	871,051
19 Nov 19	58.83000 +0.43	59.10	58.47	58.73	797,195
18 Nov 19	58.40000 +0.21	58.43	57.21	57.77	683,820
15 Nov 19	58.19000 +0.39	58.45	57.90	58.15	922,093
14 Nov 19	57.80000 +0.38	57.91	57.38	57.38	1,121,450
13 Nov 19	57.42000 -0.10	57.58	57.04	57.18	659,032
12 Nov 19	57.52000 -0.50	58.15	57.33	58.15	1,015,009
11 Nov 19	58.02000 +0.08	58.14	57.26	57.37	704,832
08 Nov 19	57.94000 -0.16	58.35	57.77	58.00	799,994
07 Nov 19	58.10000 -0.13	58.99	57.75	58.64	880,837
06 Nov 19	58.23000 -0.01	58.28	57.63	58.06	973,988
05 Nov 19	58.24000 -0.05	58.75	58.08	58.62	1,080,502
04 Nov 19	58.29000 -0.42	59.00	58.01	58.64	1,316,513
01 Nov 19	58.71000 +1.44	58.87	57.27	57.83	975,885
31 Oct 19	57.27000 -0.85	58.19	56.86	57.90	739,160
30 Oct 19	58.12000 -0.64	58.65	57.50	58.62	630,330
29 Oct 19	58.76000 -0.43	59.65	58.30	58.96	868,206
28 Oct 19	59.19000 +1.27	59.49	58.55	58.55	635,613
25 Oct 19	57.92000 -0.16	58.09	57.23	57.84	905,653
24 Oct 19	58.08000 +2.19	59.13	57.06	57.27	1,509,708
23 Oct 19	55.89000 -0.06	56.08	55.39	56.00	1,286,041
22 Oct 19	55.95000 +0.01	56.29	55.31	56.04	1,224,573
21 Oct 19	55.94000 +0.85	56.37	55.46	55.74	940,474
18 Oct 19	55.09000 +0.63	55.68	53.93	54.23	1,148,521
17 Oct 19	54.46000 -0.11	55.35	54.38	54.78	673,780
16 Oct 19	54.57000 -0.88	55.50	54.42	55.08	1,445,533
15 Oct 19	55.45000 +1.04	55.79	54.70	54.71	1,144,783
14 Oct 19	54.41000 +0.05	54.64	53.90	53.90	922,568
11 Oct 19	54.36000 +1.32	54.90	54.18	54.24	1,219,013
10 Oct 19	53.04000 +0.69	53.17	52.19	52.19	623,041
09 Oct 19	52.35000 -0.39	53.57	52.31	53.30	1,138,548
08 Oct 19	52.74000 -1.27	53.52	52.73	53.40	1,536,978
07 Oct 19	54.01000 -0.08	54.29	53.48	53.73	1,085,680
04 Oct 19	54.09000 +1.33	54.18	52.85	53.00	859,358
03 Oct 19	52.76000 -1.07	54.07	52.10	53.54	1,383,510
02 Oct 19	53.83000 -0.16	54.66	53.06	53.51	1,694,986
01 Oct 19	53.99000 -1.67	56.80	53.63	56.25	1,324,855
30 Sep 19	55.66000 +1.04	56.01	54.78	54.90	869,462
27 Sep 19	54.62000 -0.35	55.68	54.47	55.25	941,790
26 Sep 19	54.97000 -0.15	55.52	54.74	55.02	661,625
25 Sep 19	55.12000 +0.86	55.55	54.17	54.43	590,519
24 Sep 19	54.26000 -0.64	55.26	54.03	55.04	1,266,240
23 Sep 19	54.90000 -0.18	55.25	54.15	54.80	879,362
20 Sep 19	55.08000 +0.45	55.60	54.68	54.68	1,389,879
19 Sep 19	54.63000 -0.87	55.91	54.49	55.50	1,072,725
18 Sep 19	55.50000 -0.38	55.91	55.14	55.72	1,272,822
17 Sep 19	55.88000 -1.24	56.78	55.76	56.78	1,081,995
16 Sep 19	57.12000 +0.36	57.14	56.22	56.42	766,042
13 Sep 19	56.76000 +1.13	57.30	56.03	56.24	1,145,679
12 Sep 19	55.63000 -1.24	57.00	55.27	56.74	1,205,351
11 Sep 19	56.87000 +0.85	56.88	55.63	56.33	1,069,797
10 Sep 19	56.02000 +0.80	56.44	55.07	55.16	1,491,903
09 Sep 19	55.22000 +1.81	55.35	53.46	53.91	1,160,365
06 Sep 19	53.41000 -0.76	54.43	53.37	54.26	632,756
05 Sep 19	54.17000 +1.27	54.50	53.70	53.80	817,001
04 Sep 19	52.90000 +0.77	53.46	52.54	52.84	1,664,303
03 Sep 19	52.13000 -1.34	53.17	51.90	53.10	1,058,747
30 Aug 19	53.47000 +0.06	54.15	53.23	53.70	883,998
29 Aug 19	53.41000 +0.26	54.06	53.29	53.70	653,678
28 Aug 19	53.15000 +0.25	53.47	52.33	52.65	693,676
27 Aug 19	52.90000 -0.27	53.56	52.47	53.41	886,618
26 Aug 19	53.17000 +0.09	53.78	52.80	53.67	620,471
23 Aug 19	53.08000 -1.47	54.76	52.89	54.39	956,695
22 Aug 19	54.55000 -0.67	55.34	54.44	55.08	654,114
21 Aug 19	55.22000 +0.02	55.96	55.14	55.81	642,600
20 Aug 19	55.20000 -0.56	55.73	55.02	55.65	871,855
19 Aug 19	55.76000 +0.72	56.12	55.39	55.91	1,047,747
16 Aug 19	55.04000 +1.38	55.17	54.20	54.20	617,704
15 Aug 19	53.66000 -0.27	54.35	53.44	54.16	1,165,075
14 Aug 19	53.93000 -2.67	55.50	53.91	55.50	1,025,006
13 Aug 19	56.60000 +0.52	57.57	55.70	55.88	738,972
12 Aug 19	56.08000 -0.69	56.40	55.83	56.23	464,100
09 Aug 19	56.77000 -0.86	57.46	56.62	57.46	742,085
08 Aug 19	57.63000 +1.46	57.84	56.53	56.86	625,309
07 Aug 19	56.17000 +0.22	56.41	54.72	55.10	929,919
06 Aug 19	55.95000 -0.04	56.68	55.50	56.58	1,511,767
05 Aug 19	55.99000 -1.84	56.67	55.55	56.55	2,045,449
02 Aug 19	57.83000 -1.24	58.94	57.68	58.94	1,283,621
01 Aug 19	59.07000 -1.34	61.08	58.93	60.43	1,298,990
31 Jul 19	60.41000 -0.82	61.45	59.92	61.15	981,935
30 Jul 19	61.23000 +0.87	61.26	59.58	60.07	920,561
29 Jul 19	60.36000 -0.75	60.97	60.04	60.73	1,019,007
26 Jul 19	61.11000 +0.35	61.35	60.75	61.03	1,406,965
25 Jul 19	60.76000 -1.95	62.74	60.65	62.49	2,449,863
24 Jul 19	62.71000 +3.91	63.97	60.89	61.19	3,488,213
23 Jul 19	58.80000 +1.43	58.94	57.65	57.71	2,069,718
22 Jul 19	57.37000 -0.27	58.27	57.33	57.82	1,066,151
19 Jul 19	57.64000 -0.52	59.10	57.62	58.46	1,469,021
18 Jul 19	58.16000 -0.10	58.47	57.94	58.17	1,288,432
17 Jul 19	58.26000 -0.81	58.97	58.24	58.77	1,231,575
16 Jul 19	59.07000 +0.30	59.46	58.82	58.99	2,391,345
15 Jul 19	58.77000 +0.18	58.77	58.09	58.63	1,208,389
12 Jul 19	58.59000 +1.31	59.11	57.48	57.50	1,163,200
11 Jul 19	57.28000 +0.00	57.46	56.84	57.46	1,396,652
10 Jul 19	57.28000 -0.16	57.62	57.05	57.42	1,791,946
09 Jul 19	57.44000 +0.09	57.49	56.64	56.98	2,100,870
08 Jul 19	57.35000 -0.56	57.95	57.15	57.67	1,786,377
05 Jul 19	57.91000 -0.09	58.33	57.50	58.06	1,289,320
03 Jul 19	58.00000 -0.12	58.65	57.64	58.33	1,889,229
02 Jul 19	58.12000 +1.09	58.90	57.36	57.82	5,649,864
01 Jul 19	57.03000 +0.02	58.09	56.94	57.78	1,028,346
28 Jun 19	57.01000 +0.53	57.37	56.40	56.74	1,515,449
27 Jun 19	56.48000 +0.62	56.70	56.08	56.08	996,491
26 Jun 19	55.86000 +0.39	56.24	55.59	55.59	1,187,499
25 Jun 19	55.47000 -0.21	56.13	55.23	55.74	1,205,698
24 Jun 19	55.68000 -0.53	56.43	55.64	56.21	798,321
21 Jun 19	56.21000 -1.11	57.24	56.05	57.18	2,209,760
20 Jun 19	57.32000 +0.51	57.50	56.74	57.38	1,194,253
19 Jun 19	56.81000 -0.17	57.24	56.69	57.10	1,036,927
18 Jun 19	56.98000 +1.41	57.08	55.77	55.91	1,296,810
17 Jun 19	55.57000 -0.68	56.48	55.42	56.21	812,762
14 Jun 19	56.25000 -0.46	56.62	55.46	56.62	1,322,320
13 Jun 19	56.71000 +1.23	56.75	55.23	55.50	1,239,069
12 Jun 19	55.48000 -0.47	55.64	54.73	55.57	859,139
11 Jun 19	55.95000 +1.01	56.23	55.52	55.81	1,219,607
10 Jun 19	54.94000 +1.10	55.66	54.24	54.24	1,516,440
07 Jun 19	53.84000 -0.37	54.49	53.61	54.40	1,503,135
06 Jun 19	54.21000 -0.91	55.22	53.66	55.07	1,325,018
05 Jun 19	55.12000 -0.28	56.00	54.93	55.97	1,357,779
04 Jun 19	55.40000 +0.81	55.44	54.49	54.79	2,171,249
03 Jun 19	54.59000 +0.93	54.65	53.46	53.62	1,496,922
31 May 19	53.66000 -1.43	54.53	53.48	54.39	1,697,350
30 May 19	55.09000 -0.42	56.11	54.90	55.63	1,668,004
29 May 19	55.51000 -0.18	55.78	55.02	55.60	1,374,843
28 May 19	55.69000 -0.62	56.53	55.40	56.33	1,532,207
24 May 19	56.31000 +0.11	57.18	56.02	56.60	748,227
23 May 19	56.20000 -0.35	56.56	55.17	55.58	1,348,066
22 May 19	56.55000 -0.46	57.05	56.35	56.79	957,582
21 May 19	57.01000 +1.17	57.25	56.37	56.43	864,637
20 May 19	55.84000 -0.16	56.30	55.21	55.68	971,548
17 May 19	56.00000 -0.18	56.48	55.52	55.64	874,529
16 May 19	56.18000 +0.16	56.64	56.03	56.30	844,393
15 May 19	56.02000 -0.06	56.26	55.37	55.44	814,621
14 May 19	56.08000 +0.43	56.50	55.76	55.87	2,044,746
13 May 19	55.65000 -2.05	56.86	55.46	56.29	1,530,687
10 May 19	57.70000 +0.25	57.82	56.40	57.31	1,646,996
09 May 19	57.45000 -1.10	58.12	57.14	58.03	1,589,101
08 May 19	58.55000 -0.86	59.40	58.50	59.40	1,320,675
07 May 19	59.41000 -1.48	60.39	58.87	60.14	1,229,356
06 May 19	60.89000 -0.68	61.06	60.12	60.40	729,926
03 May 19	61.57000 +0.25	61.85	60.43	61.64	1,224,868
02 May 19	61.32000 +0.43	61.49	60.53	60.74	1,084,235
01 May 19	60.89000 -1.20	62.48	60.88	62.21	934,071
30 Apr 19	62.09000 -0.20	62.41	61.77	62.40	1,905,371
29 Apr 19	62.29000 -0.16	62.59	61.93	62.23	1,468,548
26 Apr 19	62.45000 +0.35	62.79	61.80	62.37	1,122,848
25 Apr 19	62.10000 -0.90	62.94	61.90	62.27	1,738,495
24 Apr 19	63.00000 -5.79	63.85	61.70	62.10	4,130,342
23 Apr 19	68.79000 +1.40	69.08	67.51	67.96	2,143,043
22 Apr 19	67.39000 -0.76	68.00	67.20	67.80	981,801
18 Apr 19	68.15000 +0.95	68.27	66.93	67.25	1,413,484
17 Apr 19	67.20000 -0.02	68.12	67.00	67.66	1,180,926
16 Apr 19	67.22000 +0.23	67.77	67.17	67.40	808,091
15 Apr 19	66.99000 +0.03	67.38	66.57	67.16	701,385
12 Apr 19	66.96000 +0.47	67.50	66.09	66.89	959,901
11 Apr 19	66.49000 +0.89	66.51	65.84	65.91	1,014,046
10 Apr 19	65.60000 +0.00	65.71	65.13	65.59	905,629
09 Apr 19	65.60000 -1.54	66.72	65.46	66.65	1,002,069
08 Apr 19	67.14000 -0.31	67.41	66.87	67.36	598,470
05 Apr 19	67.45000 +0.13	67.97	67.00	67.69	688,730
04 Apr 19	67.32000 -0.32	67.99	67.02	67.86	621,444
03 Apr 19	67.64000 +1.43	67.75	66.68	66.84	1,146,254
02 Apr 19	66.21000 -0.36	66.81	65.79	66.68	1,019,245
01 Apr 19	66.57000 +1.41	66.72	65.55	65.85	1,180,612
29 Mar 19	65.16000 +0.71	65.49	64.74	64.95	982,818
28 Mar 19	64.45000 +1.22	64.65	63.34	63.34	1,002,990
27 Mar 19	63.23000 -0.27	63.84	62.32	63.31	857,612
26 Mar 19	63.50000 +0.35	63.92	63.03	63.81	850,849
25 Mar 19	63.15000 -0.58	63.56	62.15	63.32	1,018,743
22 Mar 19	63.73000 -2.64	66.25	63.71	66.20	1,122,876
21 Mar 19	66.37000 +1.17	66.68	64.66	64.91	912,869
20 Mar 19	65.20000 -1.49	66.90	65.19	66.63	784,667
19 Mar 19	66.69000 +0.07	67.32	66.54	66.85	962,561
18 Mar 19	66.62000 +0.69	66.67	65.94	65.94	1,184,103
15 Mar 19	65.93000 +0.59	65.96	65.41	65.41	2,606,972
14 Mar 19	65.34000 -0.28	65.66	65.08	65.55	960,943
13 Mar 19	65.62000 +0.46	65.95	65.22	65.56	1,078,240
12 Mar 19	65.16000 +0.15	65.48	64.49	65.29	1,338,256
11 Mar 19	65.01000 +0.33	65.05	64.14	64.66	953,442
08 Mar 19	64.68000 -0.76	64.99	63.73	64.89	1,185,717
07 Mar 19	65.44000 -0.34	65.84	65.01	65.84	1,175,195
06 Mar 19	65.78000 -1.31	67.50	65.53	67.17	1,354,926
05 Mar 19	67.09000 -0.50	68.15	67.06	67.75	1,237,879
04 Mar 19	67.59000 -0.61	68.54	66.96	68.54	908,751
01 Mar 19	68.20000 +0.01	69.01	67.89	68.59	1,086,303
28 Feb 19	68.19000 -0.08	69.00	67.85	68.24	952,549
27 Feb 19	68.27000 +0.69	68.33	67.08	67.62	681,944
26 Feb 19	67.58000 -0.24	68.25	67.52	67.73	903,289
25 Feb 19	67.82000 -0.44	68.76	67.69	68.51	750,519
22 Feb 19	68.26000 +0.87	68.28	67.09	67.43	778,439
21 Feb 19	67.39000 -0.34	67.94	66.73	67.94	695,468
20 Feb 19	67.73000 +0.28	67.89	67.06	67.45	1,003,329
19 Feb 19	67.45000 +0.47	67.90	66.59	66.89	1,375,525
15 Feb 19	66.98000 +0.70	67.40	66.68	66.99	678,096
14 Feb 19	66.28000 +0.00	66.54	65.32	65.51	965,446
13 Feb 19	66.28000 +0.79	66.63	65.84	65.99	986,428
12 Feb 19	65.49000 +0.75	65.87	64.90	65.00	792,399
11 Feb 19	64.74000 +1.34	64.80	63.68	63.94	931,193
08 Feb 19	63.40000 +0.34	63.46	62.34	62.48	713,753
07 Feb 19	63.06000 -0.60	63.79	62.67	62.90	1,074,300
06 Feb 19	63.66000 +0.05	64.07	63.40	63.50	742,988
05 Feb 19	63.61000 -0.62	64.42	63.22	64.40	1,207,294
04 Feb 19	64.23000 +0.73	64.33	62.82	63.63	1,308,402
01 Feb 19	63.50000 -0.93	64.58	63.08	64.40	1,924,183
31 Jan 19	64.43000 -0.76	65.31	63.92	65.31	1,708,904
30 Jan 19	65.19000 +4.47	67.90	62.84	65.14	3,046,512
29 Jan 19	60.72000 -0.06	61.11	60.26	60.97	1,419,950
28 Jan 19	60.78000 -0.21	60.83	59.87	60.49	1,036,271
25 Jan 19	60.99000 +0.65	61.43	60.82	60.85	841,816
24 Jan 19	60.34000 +0.94	60.37	59.08	59.34	1,095,053
23 Jan 19	59.40000 -0.36	60.60	58.68	59.98	843,604
22 Jan 19	59.76000 -1.11	60.55	59.17	60.50	950,887
18 Jan 19	60.87000 +0.69	61.12	60.08	60.56	1,104,193
17 Jan 19	60.18000 +1.39	60.37	58.33	58.54	1,232,487
16 Jan 19	58.79000 +0.18	59.32	58.18	58.61	932,944
15 Jan 19	58.61000 +0.31	58.85	58.05	58.41	652,079
14 Jan 19	58.30000 -0.08	58.91	57.66	57.87	697,710
11 Jan 19	58.38000 +0.19	58.91	57.29	57.80	894,757
10 Jan 19	58.19000 -0.14	58.49	57.36	57.96	976,548
09 Jan 19	58.33000 +0.99	58.77	57.20	57.74	1,262,435
08 Jan 19	57.34000 +1.44	57.38	55.91	56.74	1,303,519
07 Jan 19	55.90000 -0.19	56.40	55.16	55.91	1,113,675
04 Jan 19	56.09000 +3.19	56.50	53.92	53.92	1,576,102
03 Jan 19	52.90000 -3.64	55.60	52.79	55.55	1,622,122
02 Jan 19	56.54000 -0.66	56.98	55.73	56.32	1,127,152
31 Dec 18	57.20000 +0.80	57.45	56.24	56.66	679,280
28 Dec 18	56.40000 +0.26	57.20	56.00	56.48	809,709
27 Dec 18	56.14000 +0.16	56.15	53.98	54.91	1,232,825
26 Dec 18	55.98000 +3.12	56.04	52.88	53.14	989,311
24 Dec 18	52.86000 -1.18	54.40	52.83	53.72	718,867
21 Dec 18	54.04000 -1.73	56.57	54.00	56.14	2,000,636
20 Dec 18	55.77000 -0.59	56.81	55.01	56.16	1,146,619
19 Dec 18	56.36000 -0.58	58.66	55.99	57.13	1,393,555
18 Dec 18	56.94000 +0.79	57.54	56.43	56.65	969,980
17 Dec 18	56.15000 -1.61	58.01	55.82	57.55	1,636,992
14 Dec 18	57.76000 -0.63	58.74	56.72	57.75	1,311,558
13 Dec 18	58.39000 -1.29	59.99	58.33	59.71	842,535
12 Dec 18	59.68000 +0.33	60.85	59.65	60.21	989,245
11 Dec 18	59.35000 +0.35	60.46	59.13	59.88	921,389
10 Dec 18	59.00000 +0.74	59.20	57.90	58.47	713,339
07 Dec 18	58.26000 -0.98	59.91	58.07	59.20	1,117,242
06 Dec 18	59.24000 -0.76	59.43	58.09	58.84	1,443,065
04 Dec 18	60.00000 -2.87	63.19	59.82	62.89	1,249,134
03 Dec 18	62.87000 +1.04	63.21	61.66	62.83	1,435,199
30 Nov 18	61.83000 +0.01	62.76	61.60	61.71	1,087,403
29 Nov 18	61.82000 -0.67	62.44	61.26	62.08	1,076,392
28 Nov 18	62.49000 +2.42	62.56	60.41	60.41	946,999
27 Nov 18	60.07000 -0.27	60.62	59.71	60.18	1,133,283
26 Nov 18	60.34000 +1.54	60.45	59.50	59.62	1,303,304
23 Nov 18	58.80000 +0.12	59.57	58.15	58.15	403,429
21 Nov 18	58.68000 -0.20	59.87	58.64	59.11	1,072,787
20 Nov 18	58.88000 -1.64	59.93	58.49	59.67	1,680,377
19 Nov 18	60.52000 -2.47	61.69	59.43	61.12	2,535,892
16 Nov 18	62.99000 -0.62	63.65	62.51	62.97	899,078
15 Nov 18	63.61000 +1.40	63.94	61.52	61.81	1,596,459
14 Nov 18	62.21000 -0.85	63.95	61.61	63.62	1,314,536
13 Nov 18	63.06000 +0.30	64.34	62.54	62.88	1,237,112
12 Nov 18	62.76000 -0.08	63.21	62.19	62.87	698,925
09 Nov 18	62.84000 -2.15	64.81	61.77	64.68	1,654,662
08 Nov 18	64.99000 +0.55	65.34	64.17	64.37	1,702,897
07 Nov 18	64.44000 +1.34	64.49	63.27	63.68	958,783
06 Nov 18	63.10000 +1.18	63.14	61.79	61.91	1,356,244
05 Nov 18	61.92000 -0.37	62.16	60.42	61.99	1,382,453
02 Nov 18	62.29000 +0.34	63.05	61.47	62.80	1,288,087
01 Nov 18	61.95000 +1.42	62.07	60.30	60.83	1,123,221
31 Oct 18	60.53000 +0.91	61.11	60.12	60.54	2,120,364
30 Oct 18	59.62000 +0.78	60.21	58.52	58.97	1,486,136
29 Oct 18	58.84000 +0.31	60.31	57.88	59.50	1,801,868
26 Oct 18	58.53000 -1.19	59.37	57.65	58.52	2,271,652
25 Oct 18	59.72000 +2.34	60.40	58.05	58.26	2,628,861
24 Oct 18	57.38000 -6.62	64.52	57.32	64.52	4,435,000
23 Oct 18	64.00000 +0.62	64.31	61.50	62.56	2,966,052
22 Oct 18	63.38000 +1.66	64.43	61.90	62.08	2,253,560
19 Oct 18	61.72000 -1.21	62.77	61.50	61.50	2,552,404
18 Oct 18	62.93000 -1.62	64.87	62.74	64.36	1,834,494
17 Oct 18	64.55000 -0.97	65.53	64.31	65.40	1,116,722
16 Oct 18	65.52000 +2.03	65.58	63.54	64.17	1,413,883
15 Oct 18	63.49000 -0.39	63.97	62.86	63.59	1,879,527
12 Oct 18	63.88000 -0.52	65.59	63.16	65.48	1,725,234
11 Oct 18	64.40000 -1.53	66.91	64.16	65.50	1,697,538
10 Oct 18	65.93000 -2.15	68.02	65.89	68.02	1,359,659
09 Oct 18	68.08000 +0.11	68.36	67.41	67.78	1,208,686
08 Oct 18	67.97000 -0.23	68.13	66.78	67.90	1,535,119
05 Oct 18	68.20000 -0.36	69.32	67.93	68.82	1,212,969
04 Oct 18	68.56000 -0.16	68.99	68.04	68.53	980,519
03 Oct 18	68.72000 +0.38	69.19	68.39	68.69	1,678,144
02 Oct 18	68.34000 -1.06	69.97	68.17	69.69	1,088,451
01 Oct 18	69.40000 -0.98	71.28	69.18	70.89	1,504,549
28 Sep 18	70.38000 +0.75	70.84	69.50	69.58	1,505,267
27 Sep 18	69.63000 -1.44	71.43	69.57	71.37	1,222,933
26 Sep 18	71.07000 -0.51	71.81	71.00	71.52	1,216,412
25 Sep 18	71.58000 +0.28	71.89	71.21	71.58	1,074,920
24 Sep 18	71.30000 +0.52	71.62	70.17	70.57	1,057,634
21 Sep 18	70.78000 +0.48	71.61	70.48	70.48	1,561,732
20 Sep 18	70.30000 +0.31	70.41	69.67	70.41	1,263,166
19 Sep 18	69.99000 -2.08	71.54	69.74	71.49	1,444,990
18 Sep 18	72.07000 +0.81	73.28	71.85	72.02	1,666,424
17 Sep 18	71.26000 -0.44	71.82	70.85	71.82	1,217,384
14 Sep 18	71.70000 -0.84	72.57	71.62	72.09	1,299,877
13 Sep 18	72.54000 +0.20	72.84	72.29	72.58	941,637
12 Sep 18	72.34000 +0.07	72.38	71.23	72.11	1,111,328
11 Sep 18	72.27000 -0.13	72.40	71.58	72.23	1,708,862
10 Sep 18	72.40000 -0.01	73.08	70.92	72.41	1,979,883
07 Sep 18	72.41000 -2.92	75.36	72.22	75.08	1,796,996
06 Sep 18	75.33000 +1.25	75.82	74.06	74.34	1,830,178
05 Sep 18	74.08000 -4.70	76.88	73.95	75.33	2,516,500
04 Sep 18	78.78000 +0.60	79.11	77.59	78.05	954,923
31 Aug 18	78.18000 +0.34	78.46	77.53	78.05	1,023,378
30 Aug 18	77.84000 -0.96	78.59	77.79	78.45	578,090
29 Aug 18	78.80000 +0.94	78.88	77.81	77.95	957,917
28 Aug 18	77.86000 -0.38	78.35	77.82	78.35	726,591
27 Aug 18	78.24000 +0.68	78.77	77.72	77.76	816,734
24 Aug 18	77.56000 +0.32	77.78	76.84	77.47	818,364
23 Aug 18	77.24000 -0.26	77.45	76.99	77.34	1,049,944
22 Aug 18	77.50000 +0.02	78.00	77.13	77.26	741,247
21 Aug 18	77.48000 +0.45	78.05	77.17	77.25	1,100,323
20 Aug 18	77.03000 +0.07	77.22	76.65	77.01	1,054,593
17 Aug 18	76.96000 -1.13	78.14	76.86	78.06	1,415,759
16 Aug 18	78.09000 +0.33	78.87	77.94	78.14	981,233
15 Aug 18	77.76000 -0.11	77.94	77.02	77.57	852,235
14 Aug 18	77.87000 +0.77	77.92	76.92	77.06	1,252,272
13 Aug 18	77.10000 -2.22	79.57	76.97	79.32	2,035,663
10 Aug 18	79.32000 -0.16	79.57	78.09	78.75	1,041,071
09 Aug 18	79.48000 +0.12	79.91	79.24	79.62	842,437
08 Aug 18	79.36000 -0.28	79.86	79.11	79.82	744,451
07 Aug 18	79.64000 +0.80	79.85	78.50	79.25	1,038,091
06 Aug 18	78.84000 +1.61	78.87	76.89	77.20	1,001,586
03 Aug 18	77.23000 -0.44	77.80	76.21	77.77	1,314,923
02 Aug 18	77.67000 +1.23	77.78	75.76	75.87	1,412,252
01 Aug 18	76.44000 +0.68	77.19	75.66	76.41	1,432,530
31 Jul 18	75.76000 +0.58	76.19	75.33	75.73	1,037,859
30 Jul 18	75.18000 -0.25	76.13	75.08	75.43	949,671
27 Jul 18	75.43000 -0.52	76.00	74.66	76.00	1,476,785
26 Jul 18	75.95000 +1.44	76.59	74.56	74.82	1,795,542
25 Jul 18	74.51000 +5.54	74.67	71.11	72.26	3,396,305
24 Jul 18	68.97000 -0.08	70.05	68.72	69.56	1,738,493
23 Jul 18	69.05000 +0.60	69.22	68.21	68.40	883,896
20 Jul 18	68.45000 -0.05	68.90	65.70	67.83	952,565
19 Jul 18	68.50000 -0.01	68.69	68.03	68.51	700,769
18 Jul 18	68.51000 +0.83	69.13	66.81	67.75	1,701,696
17 Jul 18	67.68000 +0.60	67.95	66.95	66.95	1,241,576
16 Jul 18	67.08000 -0.42	67.89	67.03	67.50	584,970
13 Jul 18	67.50000 +0.48	67.66	66.97	67.02	992,063
12 Jul 18	67.02000 +0.50	67.25	66.21	66.96	809,215
11 Jul 18	66.52000 +0.18	66.86	65.99	66.10	700,604
10 Jul 18	66.34000 -0.81	67.27	65.93	67.24	917,114
09 Jul 18	67.15000 +1.27	67.15	66.22	66.22	742,915
06 Jul 18	65.88000 +0.24	66.05	65.37	65.65	798,702
05 Jul 18	65.64000 +0.42	65.69	65.04	65.68	1,001,137
03 Jul 18	65.22000 -0.23	65.93	65.06	65.75	461,153
02 Jul 18	65.45000 +0.35	65.49	64.30	64.55	1,100,118
29 Jun 18	65.10000 +0.32	65.83	64.85	65.15	1,361,004
28 Jun 18	64.78000 -1.00	65.60	63.99	65.51	1,912,630
27 Jun 18	65.78000 -2.11	67.94	65.78	67.89	1,233,739
26 Jun 18	67.89000 -0.52	68.47	67.80	68.36	1,179,993
25 Jun 18	68.41000 -1.43	69.43	68.02	69.43	1,421,377
22 Jun 18	69.84000 +0.31	69.96	69.41	69.85	1,301,966
21 Jun 18	69.53000 -0.33	69.85	69.19	69.84	917,453
20 Jun 18	69.86000 +0.61	69.91	69.32	69.50	1,025,287
19 Jun 18	69.25000 -0.55	69.50	68.18	69.13	1,346,506
18 Jun 18	69.80000 -0.14	69.99	69.37	69.46	1,451,746
15 Jun 18	69.94000 +0.01	70.05	69.22	69.56	1,386,015
14 Jun 18	69.93000 -0.14	70.35	69.60	70.25	1,117,868
13 Jun 18	70.07000 +0.67	70.27	69.09	69.61	1,090,089
12 Jun 18	69.40000 +0.57	69.41	68.67	69.03	580,559
11 Jun 18	68.83000 -0.08	69.37	68.81	68.91	779,460
08 Jun 18	68.91000 +0.86	69.44	67.94	67.94	1,069,674
07 Jun 18	68.05000 +0.52	68.10	67.28	67.54	1,476,451
06 Jun 18	67.53000 +1.46	67.53	66.23	66.32	1,493,921
05 Jun 18	66.07000 +1.24	66.12	64.83	65.00	947,105
04 Jun 18	64.83000 +0.70	64.97	64.09	64.26	937,984
01 Jun 18	64.13000 +0.45	64.46	63.96	64.22	844,162
31 May 18	63.68000 -0.32	64.21	63.63	63.97	1,159,385
30 May 18	64.00000 +0.78	64.25	63.40	63.70	1,015,349
29 May 18	63.22000 -0.40	63.43	62.76	63.21	926,469
25 May 18	63.62000 -0.13	64.00	63.52	63.57	940,095
24 May 18	63.75000 -0.14	63.88	63.23	63.56	1,185,677
23 May 18	63.89000 -0.54	64.00	63.13	63.98	1,215,385
22 May 18	64.43000 -0.62	65.36	64.37	65.24	755,251
21 May 18	65.05000 +0.68	65.10	64.46	64.70	1,102,500
18 May 18	64.37000 +0.64	64.78	63.72	63.94	1,191,540
17 May 18	63.73000 +0.38	63.88	63.26	63.27	1,193,689
16 May 18	63.35000 +0.59	63.70	62.82	62.88	1,275,671
15 May 18	62.76000 -0.09	62.92	62.47	62.47	488,995
14 May 18	62.85000 -0.30	63.50	62.66	63.50	561,833
11 May 18	63.15000 +0.09	63.50	62.82	63.04	985,200
10 May 18	63.06000 -0.05	63.37	62.80	63.31	748,189
09 May 18	63.11000 +0.35	63.30	62.33	63.30	1,012,980
08 May 18	62.76000 +0.85	62.90	61.88	61.90	1,314,409
07 May 18	61.91000 -0.14	62.19	61.14	62.19	659,631
04 May 18	62.05000 +0.64	62.22	60.57	61.12	739,412
03 May 18	61.41000 -0.29	61.83	60.59	61.49	1,452,268
02 May 18	61.70000 +0.93	61.93	60.69	60.70	1,914,317
01 May 18	60.77000 +0.02	60.84	59.88	60.76	1,645,696
30 Apr 18	60.75000 -0.42	61.62	60.75	61.18	1,122,250
27 Apr 18	61.17000 +0.46	61.26	60.13	60.71	1,033,455
26 Apr 18	60.71000 +0.23	61.08	59.71	60.68	1,816,069
25 Apr 18	60.48000 +3.03	61.40	59.72	60.68	3,897,416
24 Apr 18	57.45000 -0.91	58.76	56.91	58.70	2,008,040
23 Apr 18	58.36000 -0.20	59.11	57.97	58.89	1,085,428
20 Apr 18	58.56000 -1.99	60.83	58.14	60.60	1,723,202
19 Apr 18	60.55000 +0.10	60.57	60.17	60.41	969,168
18 Apr 18	60.45000 +0.75	60.56	59.76	60.04	854,217
17 Apr 18	59.70000 +0.43	59.84	59.29	59.71	647,207
16 Apr 18	59.27000 +0.71	59.60	58.81	59.18	863,844
13 Apr 18	58.56000 -0.36	59.24	58.32	59.22	605,193
12 Apr 18	58.92000 +0.66	59.22	58.43	58.56	585,574
11 Apr 18	58.26000 -1.03	58.97	58.20	58.78	722,840
10 Apr 18	59.29000 +1.32	59.50	58.24	58.77	1,040,264
09 Apr 18	57.97000 +0.82	58.99	57.59	57.95	1,422,883
06 Apr 18	57.15000 -2.08	58.81	56.81	58.61	987,895
05 Apr 18	59.23000 +0.68	59.36	58.34	59.00	749,549
04 Apr 18	58.55000 -0.37	58.64	57.45	58.12	1,594,469
03 Apr 18	58.92000 +1.44	59.17	58.27	58.85	1,400,707
02 Apr 18	57.48000 -0.41	57.98	56.46	57.88	1,636,543
29 Mar 18	57.89000 +1.06	58.45	57.25	57.28	1,063,003
28 Mar 18	56.83000 +0.42	57.30	56.10	56.58	1,402,039
27 Mar 18	56.41000 -0.47	57.60	56.03	57.14	1,129,273
26 Mar 18	56.88000 +1.12	56.93	55.69	56.51	2,046,886
23 Mar 18	55.76000 -2.30	58.06	55.66	58.04	1,401,980
22 Mar 18	58.06000 -1.60	59.55	58.01	59.17	1,170,751
21 Mar 18	59.66000 +0.03	60.27	59.64	59.67	568,046
20 Mar 18	59.63000 +0.21	60.05	59.50	59.50	752,191
19 Mar 18	59.42000 -0.02	59.77	58.89	59.44	694,553
16 Mar 18	59.44000 +0.72	59.80	58.61	58.76	2,059,500
15 Mar 18	58.72000 +0.27	59.16	58.39	58.50	781,507
14 Mar 18	58.45000 -0.68	59.58	58.17	59.43	998,781
13 Mar 18	59.13000 -0.21	59.74	58.94	59.44	916,272
12 Mar 18	59.34000 -1.17	60.46	59.05	60.46	1,022,812
09 Mar 18	60.51000 +0.85	60.54	59.49	60.27	1,226,554
08 Mar 18	59.66000 -0.21	60.17	58.98	60.04	1,042,217
07 Mar 18	59.87000 +0.32	59.92	58.81	58.85	977,100
06 Mar 18	59.55000 +0.91	59.60	58.59	58.91	745,911
05 Mar 18	58.64000 +0.66	58.74	57.10	57.58	1,374,147
02 Mar 18	57.98000 +1.23	58.10	55.91	56.17	1,521,905
01 Mar 18	56.75000 -0.32	57.57	56.07	56.91	1,778,286
28 Feb 18	57.07000 -0.36	58.11	57.07	57.81	1,110,381
27 Feb 18	57.43000 -0.25	58.21	57.42	57.84	800,918
26 Feb 18	57.68000 -0.17	57.97	57.17	57.97	1,154,971
23 Feb 18	57.85000 +0.52	58.00	57.17	57.54	885,096
22 Feb 18	57.33000 -0.24	58.30	57.28	57.65	1,823,880
21 Feb 18	57.57000 +1.25	58.31	56.56	56.56	2,139,786
20 Feb 18	56.32000 +0.12	56.91	55.60	55.78	1,260,895
16 Feb 18	56.20000 -0.18	57.15	55.98	56.21	768,045
15 Feb 18	56.38000 +0.26	56.61	55.82	56.50	1,475,846
14 Feb 18	56.12000 +1.48	56.39	54.10	54.10	1,213,140
13 Feb 18	54.64000 +1.04	54.87	53.37	53.37	1,422,963
12 Feb 18	53.60000 +0.38	54.14	53.02	53.58	1,168,094
09 Feb 18	53.22000 +0.96	53.68	51.35	53.25	1,530,034
08 Feb 18	52.26000 -3.96	56.33	52.22	56.33	1,775,615
07 Feb 18	56.22000 +0.21	56.75	55.42	55.73	1,820,942
06 Feb 18	56.01000 +1.60	56.39	52.98	53.19	1,778,109
05 Feb 18	54.41000 -1.83	56.66	54.40	55.90	1,763,754
02 Feb 18	56.24000 -2.29	58.48	55.72	58.00	1,982,930
01 Feb 18	58.53000 +0.65	59.09	57.69	57.87	1,139,470
31 Jan 18	57.88000 +0.48	60.59	57.79	58.40	2,763,686
30 Jan 18	57.40000 -0.21	57.61	56.80	57.07	1,328,675
29 Jan 18	57.61000 -0.93	58.46	57.49	58.35	1,064,771
26 Jan 18	58.54000 +1.20	58.57	57.37	57.96	905,464
25 Jan 18	57.34000 -0.09	57.69	57.01	57.42	752,021
24 Jan 18	57.43000 +0.37	57.66	56.85	57.36	604,745
23 Jan 18	57.06000 -0.39	57.39	56.60	57.19	586,168
22 Jan 18	57.45000 +0.43	57.50	56.45	56.82	955,154
19 Jan 18	57.02000 +1.10	57.05	56.17	56.17	771,778
18 Jan 18	55.92000 -1.20	56.89	55.41	56.73	1,427,041
17 Jan 18	57.12000 +1.42	57.26	56.04	56.18	1,236,109
16 Jan 18	55.70000 -0.66	57.15	55.40	56.80	826,992
12 Jan 18	56.36000 -0.23	56.90	56.14	56.74	746,602
11 Jan 18	56.59000 +0.80	56.61	55.92	55.92	539,381
10 Jan 18	55.79000 -0.84	56.68	55.69	56.50	539,887
09 Jan 18	56.63000 -0.14	57.12	56.58	56.73	599,663
08 Jan 18	56.77000 +0.46	56.83	55.91	56.46	665,544
05 Jan 18	56.31000 +0.33	56.36	55.83	55.98	774,262
04 Jan 18	55.98000 +0.17	56.48	55.94	55.96	723,917
03 Jan 18	55.81000 -0.10	56.18	55.54	56.00	706,659
02 Jan 18	55.91000 +0.37	55.92	55.38	55.81	669,759
29 Dec 17	55.54000 -0.49	56.35	55.52	56.22	525,715
28 Dec 17	56.03000 +0.60	56.75	55.30	55.91	593,002
27 Dec 17	55.43000 +0.12	55.59	55.09	55.31	380,122
26 Dec 17	55.31000 -0.37	55.97	55.01	55.68	369,611
22 Dec 17	55.68000 -0.19	56.00	55.27	56.00	383,134
21 Dec 17	55.87000 +0.00	56.06	55.55	55.84	560,206
20 Dec 17	55.87000 +0.47	56.24	55.44	55.80	542,493
19 Dec 17	55.40000 +0.03	55.69	55.13	55.43	760,512
18 Dec 17	55.37000 +0.11	55.92	55.19	55.68	835,599
15 Dec 17	55.26000 +1.04	55.54	54.27	54.44	1,408,912
14 Dec 17	54.22000 -0.13	54.71	54.04	54.52	874,971
13 Dec 17	54.35000 -0.01	55.02	54.04	54.35	730,348
12 Dec 17	54.36000 -0.20	55.09	54.05	54.50	678,660
11 Dec 17	54.56000 -0.12	54.77	54.00	54.67	775,376
08 Dec 17	54.68000 +1.15	54.70	53.24	53.99	978,647
07 Dec 17	53.53000 +0.45	53.62	53.13	53.27	1,293,341
06 Dec 17	53.08000 -0.21	53.76	52.83	53.11	1,290,201
05 Dec 17	53.29000 -3.37	55.97	53.17	55.95	2,226,091
04 Dec 17	56.66000 +0.58	57.67	56.59	56.66	1,137,032
01 Dec 17	56.08000 -0.96	57.04	55.09	57.04	874,397
30 Nov 17	57.04000 +0.22	57.53	56.70	56.84	1,573,253
29 Nov 17	56.82000 +0.91	57.13	55.83	55.91	672,874
28 Nov 17	55.91000 +1.00	55.98	54.96	55.09	951,391
27 Nov 17	54.91000 +0.22	55.49	54.59	54.70	648,119
24 Nov 17	54.69000 +0.10	54.77	54.44	54.74	388,903
22 Nov 17	54.59000 -0.52	54.97	54.44	54.89	695,775
21 Nov 17	55.11000 +0.21	55.12	54.50	54.99	1,077,512
20 Nov 17	54.90000 +0.00	55.04	54.54	54.90	1,121,772
17 Nov 17	54.90000 +0.00	55.22	54.24	54.82	1,202,489
16 Nov 17	54.90000 +1.47	55.16	53.46	53.78	1,334,469
15 Nov 17	53.43000 -0.08	53.93	52.90	53.38	970,900
14 Nov 17	53.51000 -0.02	53.71	52.96	53.18	730,819
13 Nov 17	53.53000 +0.63	53.70	52.59	52.75	869,056
10 Nov 17	52.90000 +0.35	52.97	52.23	52.56	461,792
09 Nov 17	52.55000 -0.19	53.09	52.32	52.58	834,885
08 Nov 17	52.74000 +0.31	52.91	52.15	52.35	670,260
07 Nov 17	52.43000 +0.18	52.48	51.54	52.30	947,474
06 Nov 17	52.25000 -0.09	52.61	51.53	52.01	942,443
03 Nov 17	52.34000 +0.49	52.43	51.63	51.69	924,062
02 Nov 17	51.85000 +0.30	51.99	50.99	51.57	584,644
01 Nov 17	51.55000 -0.22	52.08	51.04	51.98	852,900
31 Oct 17	51.77000 +0.77	52.15	50.97	50.97	716,015
30 Oct 17	51.00000 -1.84	52.64	50.90	52.55	1,352,381
27 Oct 17	52.84000 -0.42	53.50	52.17	53.14	1,166,609
26 Oct 17	53.26000 +1.66	53.48	51.76	51.84	1,132,333
25 Oct 17	51.60000 +0.74	53.49	51.24	51.98	2,363,198
24 Oct 17	50.86000 +0.02	51.49	50.49	50.91	1,746,277
23 Oct 17	50.84000 -0.81	51.69	50.79	51.59	994,002
20 Oct 17	51.65000 +0.73	51.87	50.74	51.08	1,338,618
19 Oct 17	50.92000 +0.85	51.01	49.53	49.80	855,877
18 Oct 17	50.07000 +1.09	50.42	49.52	49.57	1,058,706
17 Oct 17	48.98000 -0.07	49.36	48.73	49.09	360,087
16 Oct 17	49.05000 +0.04	49.16	48.66	49.01	612,247
13 Oct 17	49.01000 +0.11	49.38	48.87	49.01	1,090,924
12 Oct 17	48.90000 +0.16	49.15	48.21	48.56	1,202,746
11 Oct 17	48.74000 -2.63	50.14	48.52	49.50	1,557,193
10 Oct 17	51.37000 +0.11	51.44	51.08	51.40	516,980
09 Oct 17	51.26000 +0.12	51.32	50.76	51.11	621,278
06 Oct 17	51.14000 -0.03	51.38	50.76	51.21	568,891
05 Oct 17	51.17000 -0.29	51.61	50.88	51.45	698,499
04 Oct 17	51.46000 +0.08	51.61	50.97	51.31	1,162,293
03 Oct 17	51.38000 +0.22	51.76	51.01	51.16	1,293,991
02 Oct 17	51.16000 +0.82	51.50	50.00	50.26	1,386,567
29 Sep 17	50.34000 -0.07	50.72	50.04	50.41	995,286
28 Sep 17	50.41000 +0.91	50.58	49.42	49.42	1,225,633
27 Sep 17	49.50000 +0.40	50.00	48.70	49.13	2,158,458
26 Sep 17	49.10000 -0.01	49.37	48.35	49.15	881,610
25 Sep 17	49.11000 +0.51	49.14	48.56	48.75	634,881
22 Sep 17	48.60000 +0.64	48.67	47.79	47.98	769,605
21 Sep 17	47.96000 +0.03	48.04	47.72	47.95	581,150
20 Sep 17	47.93000 +0.48	47.99	47.44	47.48	699,456
19 Sep 17	47.45000 +0.53	47.68	46.76	47.00	794,970
18 Sep 17	46.92000 +0.45	46.94	46.39	46.53	581,923
15 Sep 17	46.47000 +0.28	46.52	44.72	46.03	1,079,802
14 Sep 17	46.19000 -0.16	46.31	45.91	46.27	605,446
13 Sep 17	46.35000 -0.10	46.43	46.09	46.31	540,624
12 Sep 17	46.45000 +0.59	46.48	45.90	45.97	555,177
11 Sep 17	45.86000 +0.37	46.55	45.61	45.89	634,185
08 Sep 17	45.49000 +0.64	45.73	44.53	44.73	696,311
07 Sep 17	44.85000 +0.46	44.86	44.39	44.48	735,083
06 Sep 17	44.39000 -0.23	44.92	44.38	44.78	967,251
05 Sep 17	44.62000 -0.66	45.17	44.41	45.17	696,911
01 Sep 17	45.28000 -0.02	45.69	44.91	45.40	783,588
31 Aug 17	45.30000 +1.05	45.33	44.35	44.44	1,020,884
30 Aug 17	44.25000 -0.20	44.55	44.14	44.41	659,768
29 Aug 17	44.45000 +0.35	44.57	43.80	43.83	765,465
28 Aug 17	44.10000 +0.06	44.23	43.88	44.10	1,033,099
25 Aug 17	44.04000 +0.32	44.33	43.81	43.99	535,890
24 Aug 17	43.72000 +0.02	43.89	43.53	43.89	582,066
23 Aug 17	43.70000 -0.37	44.00	43.45	43.69	727,152
22 Aug 17	44.07000 +0.51	44.44	43.62	43.66	663,373
21 Aug 17	43.56000 +0.23	43.69	43.13	43.35	617,421
18 Aug 17	43.33000 +0.09	43.73	42.92	43.08	785,971
17 Aug 17	43.24000 -0.60	43.99	43.23	43.71	722,062
16 Aug 17	43.84000 -0.04	44.24	43.76	44.07	763,477
15 Aug 17	43.88000 -0.10	44.38	43.75	44.14	612,082
14 Aug 17	43.98000 +0.57	44.28	43.51	43.82	567,241
11 Aug 17	43.41000 -0.01	43.84	43.28	43.29	493,233
10 Aug 17	43.42000 -0.51	43.99	43.34	43.81	1,172,047
09 Aug 17	43.93000 -0.31	44.29	43.73	44.02	1,239,684
08 Aug 17	44.24000 +0.37	44.77	43.76	43.89	1,421,956
07 Aug 17	43.87000 -0.35	44.46	43.82	44.14	895,090
04 Aug 17	44.22000 -0.27	44.82	43.94	44.64	1,139,476
03 Aug 17	44.49000 -0.02	44.92	44.24	44.43	1,277,012
02 Aug 17	44.51000 -0.61	45.45	44.08	45.10	1,264,101
01 Aug 17	45.12000 -0.13	45.61	44.85	45.28	1,402,356
31 Jul 17	45.25000 +0.43	45.40	44.68	45.01	1,068,234
28 Jul 17	44.82000 +1.00	45.17	43.73	43.80	1,165,542
27 Jul 17	43.82000 -0.42	44.36	43.51	44.22	1,701,270
26 Jul 17	44.24000 -3.56	47.35	44.19	46.77	2,489,086
25 Jul 17	47.80000 +0.63	47.83	47.00	47.58	1,410,547
24 Jul 17	47.17000 -1.25	48.65	46.83	48.48	1,515,029
21 Jul 17	48.42000 -0.24	48.95	48.32	48.57	541,995
20 Jul 17	48.66000 +0.21	48.81	48.25	48.44	560,292
19 Jul 17	48.45000 +0.12	48.67	48.19	48.39	551,867
18 Jul 17	48.33000 -0.27	48.85	47.88	48.40	865,321
17 Jul 17	48.60000 -0.45	49.01	48.58	48.94	645,784
14 Jul 17	49.05000 +0.10	49.22	48.76	48.94	580,197
13 Jul 17	48.95000 -0.21	49.26	48.74	49.26	583,356
12 Jul 17	49.16000 +0.75	49.29	48.76	48.82	580,344
11 Jul 17	48.41000 -0.98	49.38	48.32	49.38	719,671
10 Jul 17	49.39000 +0.22	49.57	48.58	48.98	871,688
07 Jul 17	49.17000 +1.20	49.50	48.16	48.24	988,100
06 Jul 17	47.97000 -0.79	48.59	47.96	48.33	1,047,132
05 Jul 17	48.76000 +0.05	49.02	48.45	48.59	805,703
03 Jul 17	48.71000 +0.78	49.05	48.06	48.20	355,883
30 Jun 17	47.93000 +0.16	48.22	47.70	47.93	723,550
29 Jun 17	47.77000 -0.35	48.40	47.13	48.37	734,669
28 Jun 17	48.12000 +0.59	48.31	47.33	47.80	1,137,564
27 Jun 17	47.53000 -0.16	47.87	47.31	47.68	584,184
26 Jun 17	47.69000 +0.23	47.83	47.45	47.64	601,799
23 Jun 17	47.46000 +0.03	47.68	47.24	47.55	1,131,933
22 Jun 17	47.43000 -0.20	47.66	46.99	47.66	988,959
21 Jun 17	47.63000 -0.73	48.60	47.45	48.53	802,398
20 Jun 17	48.36000 -0.63	48.97	48.31	48.84	598,949
19 Jun 17	48.99000 +1.24	49.03	47.74	47.85	740,884
16 Jun 17	47.75000 -0.34	48.32	47.63	48.08	1,933,255
15 Jun 17	48.09000 +0.23	48.16	47.21	47.49	787,953
14 Jun 17	47.86000 +1.01	47.98	46.45	46.66	1,001,367
13 Jun 17	46.85000 -0.16	47.57	46.69	47.01	792,600
12 Jun 17	47.01000 -0.24	47.58	46.71	47.30	777,447
09 Jun 17	47.25000 +0.59	47.40	46.50	46.72	545,390
08 Jun 17	46.66000 +0.62	47.18	46.03	46.07	893,274
07 Jun 17	46.04000 -0.25	46.63	45.91	46.43	681,177
06 Jun 17	46.29000 -0.22	46.57	45.91	46.22	611,358
05 Jun 17	46.51000 -0.83	47.54	46.49	47.41	742,079
02 Jun 17	47.34000 -0.13	47.70	46.84	47.35	1,085,182
01 Jun 17	47.47000 +0.98	47.55	46.38	46.49	1,081,003
31 May 17	46.49000 +0.45	46.56	45.65	46.24	1,068,214
30 May 17	46.04000 +0.14	46.17	45.39	45.71	711,834
26 May 17	45.90000 -0.24	46.25	45.67	46.14	474,790
25 May 17	46.14000 +0.32	46.35	45.99	46.06	807,336
24 May 17	45.82000 -0.41	46.49	45.65	46.49	678,604
23 May 17	46.23000 -0.29	46.77	46.02	46.46	546,218
22 May 17	46.52000 +0.31	46.86	46.21	46.24	813,294
19 May 17	46.21000 +0.14	46.47	45.58	46.07	1,111,889
18 May 17	46.07000 +0.51	46.33	45.16	45.57	1,306,239
17 May 17	45.56000 -1.99	46.98	45.53	46.34	1,721,889
16 May 17	47.55000 +0.07	47.60	46.97	47.41	901,605
15 May 17	47.48000 +0.22	47.67	47.21	47.21	497,485
12 May 17	47.26000 -0.26	47.47	46.98	47.40	782,916
11 May 17	47.52000 -0.88	48.28	47.44	48.17	829,186
10 May 17	48.40000 +0.47	48.63	47.67	47.74	1,198,056
09 May 17	47.93000 +0.66	48.09	47.06	47.27	895,997
08 May 17	47.27000 +0.36	47.47	46.81	46.95	1,836,582
05 May 17	46.91000 +0.10	47.07	46.32	46.84	800,122
04 May 17	46.81000 -0.03	47.35	46.44	47.13	1,132,446
03 May 17	46.84000 -0.49	47.11	46.34	47.08	1,356,488
02 May 17	47.33000 +0.89	47.68	46.50	46.62	1,076,939
01 May 17	46.44000 +0.39	46.56	45.71	46.33	892,780
28 Apr 17	46.05000 -0.58	46.74	45.99	46.67	1,116,490
27 Apr 17	46.63000 -0.44	47.32	46.48	47.23	1,109,550
26 Apr 17	47.07000 -0.23	47.89	47.01	47.34	1,196,246
25 Apr 17	47.30000 -0.34	48.02	47.30	47.96	1,038,389
24 Apr 17	47.64000 +0.46	48.21	46.99	48.04	1,481,556
21 Apr 17	47.18000 +1.27	47.25	44.09	45.02	3,365,155
20 Apr 17	45.91000 +0.71	45.93	45.08	45.49	1,684,041
19 Apr 17	45.20000 +0.29	45.39	44.93	45.11	1,746,668
18 Apr 17	44.91000 +0.15	45.15	44.24	44.44	1,586,396
17 Apr 17	44.76000 +0.27	44.79	44.40	44.63	1,215,086
13 Apr 17	44.49000 -0.35	45.40	44.48	44.75	2,032,877
12 Apr 17	44.84000 -1.10	45.95	44.61	45.95	1,244,579
11 Apr 17	45.94000 +0.65	45.94	44.69	45.14	956,047
10 Apr 17	45.29000 +0.05	45.91	45.23	45.52	1,184,106
07 Apr 17	45.24000 -0.49	45.76	45.21	45.58	880,663
06 Apr 17	45.73000 +0.05	46.06	45.13	45.69	987,956
05 Apr 17	45.68000 -0.28	46.85	45.57	46.24	1,559,445
04 Apr 17	45.96000 -0.90	46.62	45.09	46.60	2,249,760
03 Apr 17	46.86000 -1.97	48.83	46.74	48.83	1,373,918
31 Mar 17	48.83000 +0.21	48.94	48.57	48.57	705,154
30 Mar 17	48.62000 +0.62	48.65	47.94	47.96	659,833
29 Mar 17	48.00000 +0.55	48.11	47.22	47.45	793,571
28 Mar 17	47.45000 +0.30	47.87	46.87	47.08	1,541,843
27 Mar 17	47.15000 -1.04	47.55	46.83	47.06	1,439,216
24 Mar 17	48.19000 -0.52	49.05	48.06	48.78	835,495
23 Mar 17	48.71000 +0.13	49.07	48.55	48.57	967,800
22 Mar 17	48.58000 -0.15	49.03	48.23	48.56	1,138,715
21 Mar 17	48.73000 -0.34	49.53	48.60	49.41	1,392,371
20 Mar 17	49.07000 -0.47	49.72	48.85	49.52	880,019
17 Mar 17	49.54000 +0.16	49.62	49.03	49.45	876,070
16 Mar 17	49.38000 +0.69	49.51	48.70	48.76	989,081
15 Mar 17	48.69000 +0.52	48.71	47.88	48.22	782,508
14 Mar 17	48.17000 -0.13	48.32	47.80	48.21	567,304
13 Mar 17	48.30000 +0.09	48.54	48.06	48.23	653,588
10 Mar 17	48.21000 +0.67	48.42	47.77	48.42	1,520,944
09 Mar 17	47.54000 -0.94	48.66	47.37	48.41	889,188
08 Mar 17	48.48000 +0.95	48.50	47.75	47.81	1,264,804
07 Mar 17	47.53000 +0.22	47.72	47.13	47.34	774,957
06 Mar 17	47.31000 -0.18	47.51	46.97	47.23	919,873
03 Mar 17	47.49000 -0.02	47.68	47.10	47.56	1,456,046
02 Mar 17	47.51000 -0.80	48.42	47.25	48.16	3,002,947
01 Mar 17	48.31000 +0.07	49.49	48.27	48.97	1,525,026
28 Feb 17	48.24000 +0.28	48.28	47.60	47.93	1,168,664
27 Feb 17	47.96000 +0.00	48.17	47.72	48.05	757,655
24 Feb 17	47.96000 -0.02	47.96	46.97	47.45	744,374
23 Feb 17	47.98000 -0.27	48.56	47.85	48.19	2,292,701
22 Feb 17	48.25000 -0.35	48.61	47.77	48.38	1,038,368
21 Feb 17	48.60000 +0.01	48.80	48.08	48.20	1,013,107
17 Feb 17	48.59000 +0.52	48.59	47.69	47.99	811,884
16 Feb 17	48.07000 -0.08	48.50	47.67	48.27	1,690,323
15 Feb 17	48.15000 +0.68	48.25	47.35	47.35	739,212
14 Feb 17	47.47000 -0.04	47.64	47.15	47.36	1,348,286
13 Feb 17	47.51000 +0.30	47.77	47.37	47.40	589,625
10 Feb 17	47.21000 +0.01	47.57	46.96	47.51	1,357,847
09 Feb 17	47.20000 +0.28	47.74	47.18	47.23	1,174,911
08 Feb 17	46.92000 -0.45	47.26	46.73	47.26	2,019,927
07 Feb 17	47.37000 -1.00	48.64	47.20	48.56	1,690,772
06 Feb 17	48.37000 -0.24	48.66	48.18	48.42	1,123,006
03 Feb 17	48.61000 +0.96	48.69	47.78	47.78	1,111,339
02 Feb 17	47.65000 +0.43	47.96	46.88	47.05	1,548,556
01 Feb 17	47.22000 +0.16	48.34	47.00	47.49	1,140,069
31 Jan 17	47.06000 +0.83	47.11	45.48	46.15	1,680,490
30 Jan 17	46.23000 -0.07	46.25	45.35	46.11	1,375,102
27 Jan 17	46.30000 -3.63	46.78	45.00	45.45	3,222,014
26 Jan 17	49.93000 +0.12	50.30	49.27	49.85	1,684,507
25 Jan 17	49.81000 +0.44	50.23	49.36	49.87	809,683
24 Jan 17	49.37000 +0.73	49.41	48.69	48.93	1,092,390
23 Jan 17	48.64000 -0.26	49.18	48.18	48.76	852,759
20 Jan 17	48.90000 +0.31	49.24	48.54	48.62	1,006,986
19 Jan 17	48.59000 -0.76	49.54	48.36	49.54	1,049,825
18 Jan 17	49.35000 +0.23	49.53	48.66	49.15	1,070,409
17 Jan 17	49.12000 -0.79	49.99	48.96	49.55	824,242
13 Jan 17	49.91000 +0.54	50.05	49.45	49.47	614,479
12 Jan 17	49.37000 +0.14	49.45	48.69	49.07	788,203
11 Jan 17	49.23000 +0.21	49.32	48.63	49.00	1,317,542
10 Jan 17	49.02000 +0.67	49.36	48.56	48.94	931,068
09 Jan 17	48.35000 +0.05	48.66	47.81	48.22	945,984
06 Jan 17	48.30000 -0.30	48.80	48.15	48.53	1,608,832
05 Jan 17	48.60000 -2.31	50.69	48.45	50.50	2,511,186
04 Jan 17	50.91000 +1.15	50.98	49.76	50.00	1,677,173
03 Jan 17	49.76000 +0.98	49.95	48.70	49.48	1,340,639
30 Dec 16	48.78000 -0.07	49.11	48.54	49.11	603,450
29 Dec 16	48.85000 +0.02	49.24	48.66	48.98	845,453
28 Dec 16	48.83000 -0.27	49.59	48.78	49.28	864,860
27 Dec 16	49.10000 +0.15	49.27	48.79	49.02	733,109
23 Dec 16	48.95000 +0.06	49.06	48.79	48.84	532,922
22 Dec 16	48.89000 -0.01	49.13	48.40	49.02	845,734
21 Dec 16	48.90000 -0.34	49.24	48.79	49.24	970,957
20 Dec 16	49.24000 +0.26	49.63	49.02	49.43	717,868
19 Dec 16	48.98000 +0.47	49.07	48.15	48.38	638,417
16 Dec 16	48.51000 -0.17	49.09	48.38	48.79	1,661,593
15 Dec 16	48.68000 +0.52	49.39	48.02	48.23	1,169,718
14 Dec 16	48.16000 -0.38	49.25	48.03	48.26	1,669,113
13 Dec 16	48.54000 -0.01	48.80	47.79	48.79	1,336,356
12 Dec 16	48.55000 +0.08	48.79	48.34	48.53	1,009,543
09 Dec 16	48.47000 -0.39	48.83	48.07	48.80	1,064,529
08 Dec 16	48.86000 +0.87	48.92	47.96	48.20	1,143,699
07 Dec 16	47.99000 +0.57	48.07	46.91	47.21	1,224,224
06 Dec 16	47.42000 +1.01	47.42	45.95	46.54	1,698,470
05 Dec 16	46.41000 +0.85	46.41	45.59	45.88	1,839,265
02 Dec 16	45.56000 +0.02	46.28	45.40	45.65	1,679,015
01 Dec 16	45.54000 +0.67	45.59	44.68	45.13	1,963,472
30 Nov 16	44.87000 +0.20	45.05	44.42	44.95	2,065,340
29 Nov 16	44.67000 +0.20	45.05	44.38	44.63	1,058,212
28 Nov 16	44.47000 -0.79	45.12	44.23	45.05	1,192,453
25 Nov 16	45.26000 +0.46	45.30	44.81	45.03	309,256
23 Nov 16	44.80000 +0.14	44.94	44.34	44.94	1,428,346
22 Nov 16	44.66000 +0.12	44.85	44.10	44.60	1,072,227
21 Nov 16	44.54000 -0.22	45.03	44.06	44.76	884,421
18 Nov 16	44.76000 -0.19	45.12	44.47	44.71	1,485,815
17 Nov 16	44.95000 +1.48	45.26	43.43	43.43	1,944,432
16 Nov 16	43.47000 -0.17	43.66	43.20	43.35	1,028,479
15 Nov 16	43.64000 -0.15	43.86	43.04	43.66	1,831,329
14 Nov 16	43.79000 +0.44	44.27	43.52	43.61	1,765,207
11 Nov 16	43.35000 +1.46	43.39	41.62	41.62	2,244,716
10 Nov 16	41.89000 +1.55	42.15	40.96	40.96	1,493,753
09 Nov 16	40.34000 +1.30	40.56	38.42	38.77	1,161,898
08 Nov 16	39.04000 +0.40	39.21	38.32	38.61	1,061,202
07 Nov 16	38.64000 +1.21	38.70	37.95	38.23	2,353,399
04 Nov 16	37.43000 -0.10	37.97	37.37	37.55	1,353,884
03 Nov 16	37.53000 +0.17	37.54	37.10	37.47	1,332,880
02 Nov 16	37.36000 +0.27	37.50	37.01	37.04	1,290,973
01 Nov 16	37.09000 -0.33	37.71	36.74	37.64	1,725,999
31 Oct 16	37.42000 +0.72	37.45	36.90	36.95	2,198,155
28 Oct 16	36.70000 -0.07	37.13	36.58	36.70	2,814,701
27 Oct 16	36.77000 -2.71	37.18	34.42	36.75	10,061,385
26 Oct 16	39.48000 +0.82	39.55	38.35	38.50	1,731,617
25 Oct 16	38.66000 +0.00	38.83	38.12	38.51	786,044
24 Oct 16	38.66000 -0.22	39.39	38.56	39.10	867,560
21 Oct 16	38.88000 +0.69	38.97	37.92	38.00	1,110,421
20 Oct 16	38.19000 -0.06	38.71	37.92	37.92	607,112
19 Oct 16	38.25000 +0.19	38.36	37.93	38.03	691,265
18 Oct 16	38.06000 +0.06	38.42	38.00	38.40	789,435
17 Oct 16	38.00000 -0.24	38.27	37.86	38.13	661,981
14 Oct 16	38.24000 +0.52	38.68	38.04	38.25	782,937
13 Oct 16	37.72000 -0.53	38.03	37.47	37.85	1,117,397
12 Oct 16	38.25000 +0.33	38.46	37.91	38.04	1,204,012
11 Oct 16	37.92000 -0.86	38.95	37.81	38.61	1,340,994
10 Oct 16	38.78000 +1.12	38.88	37.96	37.99	1,322,810
07 Oct 16	37.66000 -0.06	37.92	37.44	37.68	1,268,183
06 Oct 16	37.72000 -0.14	37.90	37.67	37.79	676,083
05 Oct 16	37.86000 -0.07	38.23	37.85	38.10	921,284
04 Oct 16	37.93000 +0.30	38.55	37.65	37.80	1,553,302
03 Oct 16	37.63000 -0.23	37.97	36.61	36.61	1,288,178
30 Sep 16	37.86000 +0.84	38.05	36.92	36.98	1,533,081
29 Sep 16	37.02000 -1.62	38.16	36.83	37.93	2,606,020
28 Sep 16	38.64000 +0.52	38.68	38.19	38.19	1,049,031
27 Sep 16	38.12000 +0.55	38.13	37.45	37.45	640,974
26 Sep 16	37.57000 -0.12	37.72	37.29	37.52	638,805
23 Sep 16	37.69000 -0.26	38.06	37.62	37.82	677,542
22 Sep 16	37.95000 +0.42	37.99	37.63	37.82	844,082
21 Sep 16	37.53000 +0.59	37.58	36.98	37.16	981,843
20 Sep 16	36.94000 +0.09	37.21	36.81	37.03	1,061,355
19 Sep 16	36.85000 -0.31	37.39	36.77	37.39	753,984
16 Sep 16	37.16000 -0.10	37.21	36.80	37.05	1,671,196
15 Sep 16	37.26000 +0.26	37.52	36.78	36.91	767,771
14 Sep 16	37.00000 -0.46	37.58	36.87	37.43	1,342,763
13 Sep 16	37.46000 -0.49	37.83	37.31	37.55	934,190
12 Sep 16	37.95000 +0.65	38.01	36.96	37.04	744,647
09 Sep 16	37.30000 -0.77	38.01	37.30	37.84	847,822
08 Sep 16	38.07000 -0.34	38.43	38.07	38.23	975,045
07 Sep 16	38.41000 +0.10	38.71	38.12	38.31	1,055,618
06 Sep 16	38.31000 -0.19	38.50	38.01	38.50	619,492
02 Sep 16	38.50000 +0.28	38.68	38.29	38.42	645,398
01 Sep 16	38.22000 -0.11	38.50	37.74	38.33	717,970
31 Aug 16	38.33000 -0.31	38.69	37.97	38.64	1,106,319
30 Aug 16	38.64000 +0.29	38.64	38.34	38.37	796,622
29 Aug 16	38.35000 +0.01	38.71	38.28	38.50	831,744
26 Aug 16	38.34000 -0.06	38.94	38.15	38.45	855,854
25 Aug 16	38.40000 +0.06	38.71	38.30	38.30	988,695
24 Aug 16	38.34000 +0.05	38.77	38.22	38.41	1,127,502
23 Aug 16	38.29000 -0.22	38.95	38.20	38.57	1,137,312
22 Aug 16	38.51000 -0.23	38.93	38.29	38.75	1,265,426
19 Aug 16	38.74000 +0.48	38.79	38.13	38.14	1,405,945
18 Aug 16	38.26000 +0.64	38.30	37.73	37.75	1,435,128
17 Aug 16	37.62000 +0.13	37.66	37.36	37.54	985,578
16 Aug 16	37.49000 +0.08	37.76	37.18	37.26	1,195,055
15 Aug 16	37.41000 +0.20	37.72	37.37	37.38	716,626
12 Aug 16	37.21000 -0.29	37.39	36.93	37.39	1,526,477
11 Aug 16	37.50000 +0.53	37.65	37.08	37.08	1,079,317
10 Aug 16	36.97000 -0.45	37.56	36.81	37.42	1,220,901
09 Aug 16	37.42000 +0.13	37.89	37.20	37.29	1,090,869
08 Aug 16	37.29000 -0.04	37.94	37.25	37.50	1,289,856
05 Aug 16	37.33000 +0.54	37.60	36.96	37.04	1,990,842
04 Aug 16	36.79000 -0.02	36.83	36.50	36.74	959,982
03 Aug 16	36.81000 +0.32	36.94	36.34	36.37	785,286
02 Aug 16	36.49000 -0.03	37.10	36.10	37.10	1,179,611
01 Aug 16	36.52000 -0.02	36.67	36.02	36.53	1,618,060
29 Jul 16	36.54000 -0.64	37.08	36.52	37.08	1,349,624
28 Jul 16	37.18000 +0.32	37.50	36.71	36.88	2,303,365
27 Jul 16	36.86000 -4.59	37.14	35.67	35.94	6,249,223
26 Jul 16	41.45000 +0.50	41.50	41.05	41.17	1,369,515
25 Jul 16	40.95000 -0.03	41.44	40.74	40.90	715,871
22 Jul 16	40.98000 +0.12	41.20	40.63	40.98	516,676
21 Jul 16	40.86000 +0.57	40.96	40.10	40.36	841,016
20 Jul 16	40.29000 +0.74	40.54	39.54	39.69	720,613
19 Jul 16	39.55000 -0.21	39.81	39.37	39.76	766,112
18 Jul 16	39.76000 +0.40	39.82	39.32	39.46	613,824
15 Jul 16	39.36000 -0.11	39.90	39.34	39.67	736,008
14 Jul 16	39.47000 +0.53	39.78	39.26	39.37	1,274,201
13 Jul 16	38.94000 -1.00	39.36	38.37	39.09	1,268,029
12 Jul 16	39.94000 +0.77	40.00	39.63	39.69	890,433
11 Jul 16	39.17000 +0.51	39.30	38.85	38.87	509,226
08 Jul 16	38.66000 +0.88	39.21	38.19	38.22	1,445,102
07 Jul 16	37.78000 +0.44	38.17	37.47	37.50	1,102,509
06 Jul 16	37.34000 +0.41	37.49	36.71	36.90	960,259
05 Jul 16	36.93000 -1.15	37.76	36.70	37.65	887,828
01 Jul 16	38.08000 -0.08	38.40	37.66	37.90	1,375,858
30 Jun 16	38.16000 +1.54	38.17	36.60	36.73	1,757,682
29 Jun 16	36.62000 +1.20	36.69	35.60	35.92	1,423,619
28 Jun 16	35.42000 +0.85	35.72	34.93	35.12	1,989,509
27 Jun 16	34.57000 -2.35	36.21	34.34	35.72	2,366,703
24 Jun 16	36.92000 -2.77	38.43	36.59	37.76	2,588,245
23 Jun 16	39.69000 +0.64	39.92	39.24	39.92	710,554
22 Jun 16	39.05000 -0.15	39.48	39.00	39.14	697,724
21 Jun 16	39.20000 -0.24	39.63	39.06	39.58	692,963
20 Jun 16	39.44000 +0.86	39.82	39.25	39.30	1,061,388
17 Jun 16	38.58000 +0.21	38.90	38.31	38.46	1,317,330
16 Jun 16	38.37000 -0.15	38.49	37.69	37.97	1,555,592
15 Jun 16	38.52000 -0.19	39.13	38.43	38.87	1,757,927
14 Jun 16	38.71000 -0.49	39.03	38.47	39.01	984,867
13 Jun 16	39.20000 -0.78	39.97	39.19	39.77	1,215,843
10 Jun 16	39.98000 -1.01	40.61	39.91	40.53	1,099,410
09 Jun 16	40.99000 -0.23	41.18	40.87	41.12	459,746
08 Jun 16	41.22000 -0.07	41.51	41.04	41.30	488,736
07 Jun 16	41.29000 +0.40	41.30	40.75	40.88	807,581
06 Jun 16	40.89000 +0.44	41.06	40.33	40.62	917,291
03 Jun 16	40.45000 -1.46	41.70	40.36	41.70	1,749,650
02 Jun 16	41.91000 +0.22	41.91	41.31	41.59	1,157,264
01 Jun 16	41.69000 +0.10	41.79	41.15	41.36	1,178,643
31 May 16	41.59000 +0.65	41.64	40.88	41.00	1,260,628
27 May 16	40.94000 +0.37	41.16	40.64	40.64	834,339
26 May 16	40.57000 -0.14	40.78	40.39	40.65	832,175
25 May 16	40.71000 -0.09	40.82	40.38	40.75	1,403,356
24 May 16	40.80000 +1.78	41.06	39.64	39.72	1,569,195
23 May 16	39.02000 -0.67	39.81	38.99	39.56	802,648
20 May 16	39.69000 +0.47	40.12	39.39	39.39	1,143,971
19 May 16	39.22000 -0.18	39.39	38.73	39.09	974,894
18 May 16	39.40000 +0.02	39.82	39.03	39.37	1,118,300
17 May 16	39.38000 -0.18	40.05	39.26	39.42	1,254,543
16 May 16	39.56000 +0.67	39.65	38.87	38.90	1,272,490
13 May 16	38.89000 +0.29	39.13	38.44	38.60	1,496,636
12 May 16	38.60000 -0.44	39.34	38.30	39.29	1,057,615
11 May 16	39.04000 -0.32	39.43	38.94	39.38	1,025,864
10 May 16	39.36000 +0.37	39.36	38.93	39.12	997,575
09 May 16	38.99000 +0.24	39.17	38.76	38.82	1,070,549
06 May 16	38.75000 +0.08	38.89	38.31	38.35	1,495,796
05 May 16	38.67000 -0.04	39.00	38.57	38.79	1,553,534
04 May 16	38.71000 -0.29	39.28	38.59	38.80	3,214,471
03 May 16	39.00000 +0.66	39.41	38.00	38.10	2,587,908
02 May 16	38.34000 +0.03	38.72	38.10	38.55	2,025,467
29 Apr 16	38.31000 -0.53	38.78	37.96	38.78	2,086,193
28 Apr 16	38.84000 -0.29	39.71	38.71	39.03	2,604,188
27 Apr 16	39.13000 -5.47	40.50	38.33	40.21	5,418,052
26 Apr 16	44.60000 +0.89	44.63	43.65	43.80	1,241,205
25 Apr 16	43.71000 -0.27	44.15	43.48	43.87	948,494
22 Apr 16	43.98000 +0.69	44.17	43.33	43.40	2,292,893
21 Apr 16	43.29000 -2.58	45.26	43.12	45.08	2,074,500
20 Apr 16	45.87000 +0.75	46.09	45.15	45.52	2,124,547
19 Apr 16	45.12000 -0.41	45.71	44.95	45.64	1,811,734
18 Apr 16	45.53000 +0.19	45.62	45.04	45.29	1,630,992
15 Apr 16	45.34000 -0.40	45.83	45.07	45.83	1,504,283
14 Apr 16	45.74000 +0.51	45.82	45.20	45.50	623,313
13 Apr 16	45.23000 +0.96	45.23	44.47	44.64	1,021,636
12 Apr 16	44.27000 +0.08	44.40	43.88	44.30	1,228,221
11 Apr 16	44.19000 -0.29	44.97	44.18	44.60	939,127
08 Apr 16	44.48000 +0.35	44.87	44.13	44.46	898,542
07 Apr 16	44.13000 -1.28	45.26	44.01	45.15	2,069,557
06 Apr 16	45.41000 +0.29	45.50	44.64	45.03	763,055
05 Apr 16	45.12000 -0.88	45.78	45.01	45.70	1,938,722
04 Apr 16	46.00000 -1.20	47.26	45.97	47.20	1,215,277
01 Apr 16	47.20000 +0.62	47.23	46.15	46.29	1,635,934
31 Mar 16	46.58000 +0.73	46.74	45.80	45.80	1,108,442
30 Mar 16	45.85000 +0.44	46.19	45.51	45.57	1,047,211
29 Mar 16	45.41000 +1.02	45.44	44.11	44.27	1,174,638
28 Mar 16	44.39000 +0.16	44.69	43.78	44.29	1,014,526
24 Mar 16	44.23000 +0.60	44.23	43.00	43.49	1,383,069
23 Mar 16	43.63000 -0.32	44.04	43.33	44.01	1,066,854
22 Mar 16	43.95000 +0.27	44.03	42.98	43.23	1,152,326
21 Mar 16	43.68000 +0.36	43.98	43.13	43.25	1,014,023
18 Mar 16	43.32000 +0.14	44.03	43.17	43.35	1,139,793
17 Mar 16	43.18000 +0.50	43.28	42.36	42.64	1,451,244
16 Mar 16	42.68000 +0.51	42.77	41.91	41.92	688,188
15 Mar 16	42.17000 -0.10	42.24	41.60	41.92	650,897
14 Mar 16	42.27000 -0.35	42.55	42.00	42.39	743,298
11 Mar 16	42.62000 +1.18	42.78	41.51	41.86	1,231,454
10 Mar 16	41.44000 -0.08	41.90	41.01	41.87	1,367,756
09 Mar 16	41.52000 +0.46	41.90	41.08	41.16	1,219,834
08 Mar 16	41.06000 -0.69	41.69	40.88	41.57	897,790
07 Mar 16	41.75000 -0.14	41.98	41.47	41.63	1,542,832
04 Mar 16	41.89000 +0.19	42.10	41.49	41.70	1,183,265
03 Mar 16	41.70000 +1.08	41.73	40.40	40.66	1,135,185
02 Mar 16	40.62000 -0.38	40.98	40.37	40.78	913,936
01 Mar 16	41.00000 +1.61	41.08	39.52	39.64	1,733,348
29 Feb 16	39.39000 -0.19	39.79	39.11	39.51	1,562,895
26 Feb 16	39.58000 +0.19	39.75	39.36	39.62	991,582
25 Feb 16	39.39000 +0.11	39.55	39.03	39.38	2,025,480
24 Feb 16	39.28000 +0.32	39.30	38.37	38.62	2,297,815
23 Feb 16	38.96000 -0.22	39.31	38.59	38.93	955,715
22 Feb 16	39.18000 +0.81	39.33	38.76	38.76	981,676
19 Feb 16	38.37000 -0.01	38.61	38.03	38.35	1,147,019
18 Feb 16	38.38000 +0.42	38.91	38.03	38.13	1,486,726
17 Feb 16	37.96000 -0.11	38.34	37.81	38.16	1,157,635
16 Feb 16	38.07000 +0.73	38.07	37.39	37.86	1,020,110
12 Feb 16	37.34000 +0.69	37.38	36.70	37.13	1,043,241
11 Feb 16	36.65000 -1.05	37.23	36.17	36.86	1,531,132
10 Feb 16	37.70000 -0.52	38.61	37.69	38.23	1,090,629
09 Feb 16	38.22000 -0.76	39.51	38.15	38.61	1,619,929
08 Feb 16	38.98000 -0.70	39.33	38.22	39.14	1,850,125
05 Feb 16	39.68000 +0.42	40.00	39.07	39.26	1,561,720
04 Feb 16	39.26000 +0.02	40.35	38.93	39.18	2,531,725
03 Feb 16	39.24000 -2.77	42.02	38.55	42.01	3,313,710
02 Feb 16	42.01000 -1.37	43.06	41.76	42.69	2,584,478
01 Feb 16	43.38000 -0.39	43.75	43.11	43.43	2,711,939
29 Jan 16	43.77000 +0.56	44.41	43.05	43.35	3,770,448
28 Jan 16	43.21000 -0.07	43.63	42.75	43.63	1,081,855
27 Jan 16	43.28000 -0.49	44.06	42.89	43.75	973,092
26 Jan 16	43.77000 +0.92	43.80	42.86	42.92	586,723
25 Jan 16	42.85000 -0.61	43.38	42.65	43.38	727,625
22 Jan 16	43.46000 +1.67	43.51	42.30	42.57	1,722,257
21 Jan 16	41.79000 -0.41	42.46	41.61	42.35	1,538,550
20 Jan 16	42.20000 -0.45	42.72	40.80	41.72	1,291,684
19 Jan 16	42.65000 +0.19	43.14	42.19	42.98	927,984
15 Jan 16	42.46000 -0.56	42.51	41.55	41.99	1,196,898
14 Jan 16	43.02000 +0.60	43.35	41.91	42.66	841,667
13 Jan 16	42.42000 -1.60	44.35	42.34	44.08	1,576,473
12 Jan 16	44.02000 +0.22	44.33	43.31	44.15	1,060,936
11 Jan 16	43.80000 +0.01	44.06	42.96	44.03	1,729,069
08 Jan 16	43.79000 -1.11	45.29	43.70	45.15	1,096,741
07 Jan 16	44.90000 -0.16	45.28	43.77	44.35	1,915,603
06 Jan 16	45.06000 -1.23	45.95	44.82	45.70	783,388
05 Jan 16	46.29000 +0.15	46.40	45.92	46.14	956,266
04 Jan 16	46.14000 -1.00	46.41	45.68	46.40	959,446
31 Dec 15	47.14000 -0.38	47.84	47.12	47.41	655,829
30 Dec 15	47.52000 -0.36	48.07	47.52	47.91	699,622
29 Dec 15	47.88000 +0.50	48.11	47.50	47.65	745,327
28 Dec 15	47.38000 +0.23	47.47	46.86	47.03	735,947
24 Dec 15	47.15000 +0.26	47.52	46.65	46.82	747,941
23 Dec 15	46.89000 +0.83	46.93	46.16	46.41	883,640
22 Dec 15	46.06000 +0.55	46.12	45.35	45.58	1,064,897
21 Dec 15	45.51000 +0.56	45.67	44.96	45.00	1,078,140
18 Dec 15	44.95000 -0.86	45.62	44.95	45.47	2,485,916
17 Dec 15	45.81000 -0.90	46.81	45.65	46.79	1,643,559
16 Dec 15	46.71000 +0.18	47.19	46.14	46.87	1,446,633
15 Dec 15	46.53000 +0.54	46.76	46.10	46.36	1,673,323
14 Dec 15	45.99000 -0.56	46.90	45.67	46.55	2,166,755
11 Dec 15	46.55000 -0.98	47.23	46.50	47.04	2,310,684
10 Dec 15	47.53000 -0.23	48.35	47.49	47.68	1,896,107
09 Dec 15	47.76000 -2.00	48.89	47.31	48.39	1,907,786
08 Dec 15	49.76000 -0.35	50.19	49.52	49.64	532,507
07 Dec 15	50.11000 -0.20	50.32	49.80	50.19	855,369
04 Dec 15	50.31000 +0.59	50.73	49.66	50.00	1,281,131
03 Dec 15	49.72000 -1.61	51.53	49.60	51.43	1,601,884
02 Dec 15	51.33000 -0.70	52.22	51.27	52.03	754,622
01 Dec 15	52.03000 +0.85	52.16	51.18	51.49	867,174
30 Nov 15	51.18000 +0.06	51.47	51.01	51.29	848,557
27 Nov 15	51.12000 +0.07	51.19	50.75	51.04	210,076
25 Nov 15	51.05000 +0.17	51.28	50.91	51.04	551,611
24 Nov 15	50.88000 -0.02	51.02	50.17	50.50	1,055,045
23 Nov 15	50.90000 -0.20	51.35	50.71	50.80	577,127
20 Nov 15	51.10000 +0.38	51.26	50.86	50.96	638,929
19 Nov 15	50.72000 -0.29	51.26	50.48	51.06	766,079
18 Nov 15	51.01000 +0.47	51.04	50.33	50.62	749,832
17 Nov 15	50.54000 -0.50	51.45	50.02	51.13	1,325,837
16 Nov 15	51.04000 +0.22	51.05	50.36	50.55	1,095,490
13 Nov 15	50.82000 -0.52	51.38	50.59	51.22	1,141,031
12 Nov 15	51.34000 -1.03	52.58	51.31	52.07	715,375
11 Nov 15	52.37000 +0.17	52.80	52.07	52.40	743,458
10 Nov 15	52.20000 -0.40	52.80	51.71	52.35	708,639
09 Nov 15	52.60000 -0.20	52.74	51.83	52.65	755,683
06 Nov 15	52.80000 +0.59	53.16	51.65	51.81	1,200,389
05 Nov 15	52.21000 -0.53	52.73	51.97	52.73	1,075,880
04 Nov 15	52.74000 -0.58	53.58	52.49	53.42	862,478
03 Nov 15	53.32000 -0.50	53.90	52.99	53.65	909,393
02 Nov 15	53.82000 +1.16	54.01	52.51	52.71	1,048,692
30 Oct 15	52.66000 +0.51	53.08	52.19	52.53	1,352,331
29 Oct 15	52.15000 +0.44	52.24	51.66	51.75	549,175
28 Oct 15	51.71000 +0.81	51.74	50.71	51.10	701,015
27 Oct 15	50.90000 -0.30	51.05	50.51	50.89	700,230
26 Oct 15	51.20000 +0.24	51.41	50.76	50.93	862,490
23 Oct 15	50.96000 +0.96	51.19	50.16	50.28	1,581,214
22 Oct 15	50.00000 -2.39	51.99	49.15	51.99	2,448,571
21 Oct 15	52.39000 -0.94	53.42	52.31	53.20	1,334,623
20 Oct 15	53.33000 +0.41	53.52	52.75	52.77	1,132,360
19 Oct 15	52.92000 -0.27	53.40	52.60	53.00	748,783
16 Oct 15	53.19000 +0.20	53.48	52.65	53.31	666,420
15 Oct 15	52.99000 +0.65	53.06	52.36	52.71	499,071
14 Oct 15	52.34000 -0.29	53.02	52.24	52.74	1,004,383
13 Oct 15	52.63000 -0.64	53.27	52.50	53.00	669,616
12 Oct 15	53.27000 +0.43	53.36	52.75	52.78	873,216
09 Oct 15	52.84000 +0.18	53.06	52.55	52.75	593,133
08 Oct 15	52.66000 +0.96	52.75	51.31	51.52	773,036
07 Oct 15	51.70000 +0.78	51.79	51.10	51.17	1,141,313
06 Oct 15	50.92000 -0.63	51.81	50.74	51.42	640,113
05 Oct 15	51.55000 +1.21	51.67	50.72	50.73	784,431
02 Oct 15	50.34000 -0.67	50.34	49.29	50.30	1,083,310
01 Oct 15	51.01000 -0.15	51.44	50.32	51.05	1,194,314
30 Sep 15	51.16000 +1.39	51.25	50.38	50.45	991,295
29 Sep 15	49.77000 -0.03	50.02	49.18	49.94	1,097,563
28 Sep 15	49.80000 -0.81	50.66	49.74	50.50	885,074
25 Sep 15	50.61000 +0.28	51.04	50.21	50.64	890,585
24 Sep 15	50.33000 -0.82	50.82	50.07	50.62	1,088,081
23 Sep 15	51.15000 +0.35	51.25	50.47	50.73	712,235
22 Sep 15	50.80000 -0.47	50.88	50.31	50.59	951,428
21 Sep 15	51.27000 +0.37	52.02	50.96	51.28	674,830
18 Sep 15	50.90000 -1.21	51.92	50.73	51.53	1,780,424
17 Sep 15	52.11000 -0.36	52.96	51.98	52.52	664,263
16 Sep 15	52.47000 +0.23	52.71	52.06	52.20	733,250
15 Sep 15	52.24000 +1.00	52.37	51.32	51.47	774,059
14 Sep 15	51.24000 -0.29	51.67	51.08	51.53	528,786
11 Sep 15	51.53000 +0.26	51.72	50.96	51.12	761,994
10 Sep 15	51.27000 +0.07	51.62	50.88	50.91	1,164,227
09 Sep 15	51.20000 -0.16	52.04	51.10	51.88	925,076
08 Sep 15	51.36000 +0.75	51.65	51.12	51.59	1,107,384
04 Sep 15	50.61000 -1.03	51.16	50.48	50.92	919,971
03 Sep 15	51.64000 +0.27	52.02	51.32	51.43	700,985
02 Sep 15	51.37000 +1.46	51.37	50.20	50.63	1,035,902
01 Sep 15	49.91000 -1.12	50.78	49.67	50.01	1,285,195
31 Aug 15	51.03000 -0.41	51.55	50.75	51.01	1,957,921
28 Aug 15	51.44000 -1.04	52.02	50.69	52.00	2,177,023
27 Aug 15	52.48000 +0.70	52.75	51.59	52.38	1,089,149
26 Aug 15	51.78000 +1.36	51.97	50.10	51.57	1,410,079
25 Aug 15	50.42000 -0.79	52.50	50.41	52.50	1,252,496
24 Aug 15	51.21000 -2.80	52.67	50.04	50.89	2,011,125
21 Aug 15	54.01000 -1.83	55.35	53.81	55.01	1,619,871
20 Aug 15	55.84000 -1.45	57.05	55.81	56.70	885,453
19 Aug 15	57.29000 -0.25	57.48	56.69	57.21	543,785
18 Aug 15	57.54000 -0.37	58.00	57.51	57.93	582,751
17 Aug 15	57.91000 +0.69	57.94	56.79	57.06	506,779
14 Aug 15	57.22000 +0.66	57.29	56.29	56.42	538,706
13 Aug 15	56.56000 +0.08	56.96	56.13	56.54	502,726
12 Aug 15	56.48000 -0.46	56.61	55.61	56.43	1,023,356
11 Aug 15	56.94000 +0.18	56.96	56.10	56.30	831,553
10 Aug 15	56.76000 +0.94	56.91	56.25	56.37	785,624
07 Aug 15	55.82000 +0.10	55.82	55.09	55.44	827,826
06 Aug 15	55.72000 -0.32	56.20	55.47	56.20	1,135,354
05 Aug 15	56.04000 +0.72	56.71	55.80	55.91	1,177,150
04 Aug 15	55.32000 -0.17	56.10	55.02	55.32	972,138
03 Aug 15	55.49000 +0.46	55.49	54.72	55.07	1,212,790
31 Jul 15	55.03000 +1.16	55.29	54.28	54.73	1,389,243
30 Jul 15	53.87000 +0.54	54.36	52.76	52.98	1,076,807
29 Jul 15	53.33000 +1.10	53.40	52.18	52.19	1,155,506
28 Jul 15	52.23000 -0.34	52.79	51.68	51.91	1,583,288
27 Jul 15	52.57000 +0.02	53.01	52.20	52.40	1,814,687
24 Jul 15	52.55000 -3.56	55.00	52.30	55.00	2,513,629
23 Jul 15	56.11000 -0.31	56.72	55.96	56.49	929,853
22 Jul 15	56.42000 +0.42	56.55	55.81	55.83	776,481
21 Jul 15	56.00000 -0.96	56.86	55.75	56.84	1,158,397
20 Jul 15	56.96000 -0.09	57.31	56.89	57.00	494,704
17 Jul 15	57.05000 -0.84	57.82	56.35	57.55	1,179,622
16 Jul 15	57.89000 +1.49	57.92	56.54	56.76	848,269
15 Jul 15	56.40000 -0.48	56.98	56.23	56.86	694,011
14 Jul 15	56.88000 +0.19	57.00	56.57	56.74	412,051
13 Jul 15	56.69000 +0.52	56.86	56.26	56.71	663,570
10 Jul 15	56.17000 +0.70	56.44	55.93	56.27	728,542
09 Jul 15	55.47000 +0.57	56.00	55.18	55.83	797,781
08 Jul 15	54.90000 -0.83	55.62	54.74	55.08	1,498,607
07 Jul 15	55.73000 +0.90	55.79	54.54	54.84	745,756
06 Jul 15	54.83000 -0.65	55.49	54.47	55.13	1,023,264
02 Jul 15	55.48000 -0.34	55.99	55.20	55.83	579,961
01 Jul 15	55.82000 +0.32	56.01	55.48	55.98	646,976
30 Jun 15	55.50000 +0.05	56.07	55.33	55.94	907,633
29 Jun 15	55.45000 -1.19	56.32	55.41	56.23	709,320
26 Jun 15	56.64000 +0.62	56.76	55.86	56.24	600,047
25 Jun 15	56.02000 -0.30	56.56	55.98	56.50	720,624
24 Jun 15	56.32000 -0.52	56.95	56.30	56.84	704,324
23 Jun 15	56.84000 -0.61	57.62	56.76	57.55	742,995
22 Jun 15	57.45000 +0.41	57.70	57.16	57.29	551,937
19 Jun 15	57.04000 -0.34	57.45	57.01	57.37	806,219
18 Jun 15	57.38000 +0.88	57.66	56.50	56.51	785,119
17 Jun 15	56.50000 -0.06	56.82	56.28	56.59	464,298
16 Jun 15	56.56000 +0.62	56.69	55.83	55.96	427,918
15 Jun 15	55.94000 -0.50	56.17	55.56	56.00	420,900
12 Jun 15	56.44000 -0.55	56.93	56.39	56.82	522,841
11 Jun 15	56.99000 +0.33	57.32	56.73	56.73	683,515
10 Jun 15	56.66000 +0.42	57.13	56.29	56.42	451,520
09 Jun 15	56.24000 +0.10	56.45	55.75	56.14	596,462
08 Jun 15	56.14000 -0.22	56.47	56.11	56.22	347,331
05 Jun 15	56.36000 +0.33	56.41	55.76	55.88	547,741
04 Jun 15	56.03000 -0.94	56.82	55.89	56.62	635,383
03 Jun 15	56.97000 +0.08	57.22	56.63	56.90	881,144
02 Jun 15	56.89000 +0.24	56.97	56.20	56.40	745,545
01 Jun 15	56.65000 +0.28	56.87	56.23	56.70	640,633
29 May 15	56.37000 -0.56	56.73	56.27	56.69	919,542
28 May 15	56.93000 +0.28	56.97	56.51	56.68	724,420
27 May 15	56.65000 +0.36	56.79	56.15	56.44	1,118,328
26 May 15	56.29000 -0.35	56.68	56.17	56.54	614,370
22 May 15	56.64000 -0.47	57.09	56.58	56.97	561,809
21 May 15	57.11000 -0.36	57.54	57.00	57.30	999,655
20 May 15	57.47000 -0.69	58.04	57.29	57.95	1,392,024
19 May 15	58.16000 +0.49	58.20	57.51	57.75	1,178,435
18 May 15	57.67000 +0.49	57.74	57.00	57.10	1,120,505
15 May 15	57.18000 +0.21	57.35	56.94	56.95	992,280
14 May 15	56.97000 +0.53	57.01	56.19	56.70	1,089,880
13 May 15	56.44000 +0.40	56.66	55.76	56.24	721,750
12 May 15	56.04000 -0.57	56.40	55.66	56.11	450,626
11 May 15	56.61000 +0.50	57.00	56.20	56.20	848,750
08 May 15	56.11000 +0.69	56.82	56.10	56.23	707,731
07 May 15	55.42000 +0.51	55.70	54.58	54.63	921,265
06 May 15	54.91000 -0.44	55.63	54.76	55.45	953,754
05 May 15	55.35000 -1.17	56.58	55.26	56.23	1,133,788
04 May 15	56.52000 +0.06	56.92	56.42	56.47	1,010,930
01 May 15	56.46000 +1.01	56.52	55.59	55.75	1,657,983
30 Apr 15	55.45000 -0.08	55.75	55.03	55.42	2,493,161
29 Apr 15	55.53000 -0.45	56.18	55.06	55.90	1,173,460
28 Apr 15	55.98000 -0.25	56.51	55.56	56.17	1,507,372
27 Apr 15	56.23000 -0.87	57.57	56.16	57.17	1,582,276
24 Apr 15	57.10000 -2.29	60.02	56.31	59.80	2,686,272
23 Apr 15	59.39000 -0.20	60.01	59.08	59.30	1,289,233
22 Apr 15	59.59000 +0.30	59.72	58.88	59.31	724,508
21 Apr 15	59.29000 -0.14	59.56	58.92	59.56	1,124,864
20 Apr 15	59.43000 +0.71	59.56	59.04	59.07	649,810
17 Apr 15	58.72000 +0.05	58.76	57.53	58.27	1,456,551
16 Apr 15	58.67000 -0.54	59.20	58.37	59.07	1,026,962
15 Apr 15	59.21000 +0.17	59.68	58.97	59.16	1,064,882
14 Apr 15	59.04000 -0.59	59.79	58.75	59.45	601,182
13 Apr 15	59.63000 +0.13	60.28	59.23	59.27	733,055
10 Apr 15	59.50000 +0.60	59.76	58.80	59.09	1,319,044
09 Apr 15	58.90000 -0.53	59.76	58.70	59.29	802,397
08 Apr 15	59.43000 +0.07	59.70	59.17	59.51	990,916
07 Apr 15	59.36000 -0.18	59.71	59.09	59.47	916,515
06 Apr 15	59.54000 -0.22	59.92	59.04	59.17	1,086,626
02 Apr 15	59.76000 +0.43	60.06	59.26	59.26	924,378
01 Apr 15	59.33000 -1.19	60.54	59.11	60.32	1,035,393
31 Mar 15	60.52000 -0.30	60.63	60.09	60.41	857,867
30 Mar 15	60.82000 +0.52	60.98	60.54	60.62	448,302
27 Mar 15	60.30000 +0.15	60.53	59.94	60.04	581,137
26 Mar 15	60.15000 +0.05	60.32	59.53	59.92	1,111,023
25 Mar 15	60.10000 -1.78	62.08	60.08	62.05	848,282
24 Mar 15	61.88000 +0.41	62.44	61.06	61.12	1,020,562
23 Mar 15	61.47000 -1.48	63.06	61.44	62.78	694,678
20 Mar 15	62.95000 +0.50	63.27	62.39	62.71	1,647,394
19 Mar 15	62.45000 +0.00	62.76	62.14	62.30	697,590
18 Mar 15	62.45000 +1.11	62.70	61.01	61.26	833,635
17 Mar 15	61.34000 +0.10	61.49	60.95	61.08	341,059
16 Mar 15	61.24000 +1.03	61.40	60.50	60.50	794,884
13 Mar 15	60.21000 -1.10	61.26	59.82	60.36	984,166
12 Mar 15	61.31000 +1.23	61.38	60.25	60.30	551,620
11 Mar 15	60.08000 +0.27	60.43	59.68	60.11	603,610
10 Mar 15	59.81000 -0.87	60.32	59.69	59.90	795,504
09 Mar 15	60.68000 +1.10	60.74	59.67	59.73	653,034
06 Mar 15	59.58000 -1.74	61.05	59.25	60.86	1,274,333
05 Mar 15	61.32000 -0.14	61.87	61.18	61.71	422,929
04 Mar 15	61.46000 -1.24	62.66	60.32	62.66	1,219,615
03 Mar 15	62.70000 -0.09	62.76	61.64	62.47	728,945
02 Mar 15	62.79000 +0.83	62.92	61.97	61.99	388,378
27 Feb 15	61.96000 -0.02	62.17	61.51	61.88	540,108
26 Feb 15	61.98000 -0.77	62.84	61.94	62.65	649,593
25 Feb 15	62.75000 -0.25	63.08	62.27	63.08	631,460
24 Feb 15	63.00000 +0.71	63.21	62.00	62.22	1,127,754
23 Feb 15	62.29000 +0.98	62.29	60.98	61.31	992,918
20 Feb 15	61.31000 +0.05	61.40	60.46	61.17	979,533
19 Feb 15	61.26000 -0.25	61.51	60.92	61.47	359,227
18 Feb 15	61.51000 +0.37	61.62	60.79	61.13	683,724
17 Feb 15	61.14000 -0.28	61.73	60.96	61.42	556,778
13 Feb 15	61.42000 +0.04	61.54	60.97	61.27	438,321
12 Feb 15	61.38000 +0.89	61.45	60.86	61.38	509,675
11 Feb 15	60.49000 -0.90	61.69	60.34	61.26	1,131,413
10 Feb 15	61.39000 +1.19	61.44	59.93	61.01	985,768
09 Feb 15	60.20000 -0.61	60.82	60.10	60.43	746,533
06 Feb 15	60.81000 -0.54	61.71	60.46	61.56	1,211,056
05 Feb 15	61.35000 +0.20	61.99	61.19	61.50	806,357
04 Feb 15	61.15000 +0.55	61.49	60.18	60.38	838,875
03 Feb 15	60.60000 +1.12	60.63	59.12	59.12	1,058,288
02 Feb 15	59.48000 +1.42	59.51	57.55	58.33	916,106
30 Jan 15	58.06000 -1.15	59.50	57.14	57.43	1,420,051
29 Jan 15	59.21000 +1.73	59.33	56.98	57.32	1,140,886
28 Jan 15	57.48000 -1.17	59.49	57.41	58.82	604,992
27 Jan 15	58.65000 -0.55	59.20	58.17	58.42	720,434
26 Jan 15	59.20000 -0.22	59.30	58.67	59.30	468,097
23 Jan 15	59.42000 +0.58	59.59	58.74	58.98	649,650
22 Jan 15	58.84000 +1.23	59.00	57.27	57.97	775,540
21 Jan 15	57.61000 -0.12	57.92	57.32	57.58	489,274
20 Jan 15	57.73000 +0.57	58.05	56.87	57.56	572,988
16 Jan 15	57.16000 +0.43	57.22	56.44	56.70	1,136,647
15 Jan 15	56.73000 +0.08	57.41	56.56	57.00	630,175
14 Jan 15	56.65000 -0.78	56.93	56.21	56.66	501,924
13 Jan 15	57.43000 -0.21	58.72	56.89	58.01	457,385
12 Jan 15	57.64000 -0.92	58.65	57.50	58.65	440,752
09 Jan 15	58.56000 -0.10	58.82	58.01	58.76	624,083
08 Jan 15	58.66000 +1.54	58.82	57.68	57.76	784,361
07 Jan 15	57.12000 +0.79	57.42	56.68	56.70	836,029
06 Jan 15	56.33000 -0.34	57.15	55.60	56.88	825,714
05 Jan 15	56.67000 -1.21	57.61	56.31	57.45	905,291
02 Jan 15	57.88000 -0.50	58.99	57.23	58.95	488,936
31 Dec 14	58.38000 -0.34	58.94	58.27	58.84	613,417
30 Dec 14	58.72000 +0.01	58.97	58.32	58.59	649,025
29 Dec 14	58.71000 +0.05	58.89	58.38	58.48	631,336
26 Dec 14	58.66000 -0.25	59.20	58.62	59.06	280,795
24 Dec 14	58.91000 +0.05	59.12	58.62	58.96	411,458
23 Dec 14	58.86000 -0.01	59.31	58.85	58.97	416,506
22 Dec 14	58.87000 +0.22	59.11	58.54	58.81	572,258
19 Dec 14	58.65000 -0.34	59.45	58.41	59.42	1,409,336
18 Dec 14	58.99000 +1.37	58.99	58.26	58.61	847,407
17 Dec 14	57.62000 +0.91	57.67	56.00	56.71	1,018,735
16 Dec 14	56.71000 -0.49	57.60	56.68	57.05	861,639
15 Dec 14	57.20000 +0.43	57.61	56.52	57.20	1,232,433
12 Dec 14	56.77000 -0.28	57.02	56.34	56.42	1,691,350
11 Dec 14	57.05000 +0.95	57.64	56.42	56.70	1,479,222
10 Dec 14	56.10000 -0.44	56.64	55.93	56.49	1,674,592
09 Dec 14	56.54000 +0.47	56.63	55.27	55.38	819,791
08 Dec 14	56.07000 -0.39	56.67	55.79	56.38	570,625
05 Dec 14	56.46000 +0.36	56.88	56.27	56.27	1,236,720
04 Dec 14	56.10000 -0.18	56.65	55.95	56.30	914,046
03 Dec 14	56.28000 +0.29	56.55	55.95	56.13	1,724,163
02 Dec 14	55.99000 +0.16	56.36	55.62	55.72	1,339,668
01 Dec 14	55.83000 -0.96	56.38	55.65	56.18	876,664
28 Nov 14	56.79000 -0.18	57.29	56.70	57.02	314,385
26 Nov 14	56.97000 +0.47	57.34	56.58	56.69	1,145,786
25 Nov 14	56.50000 -0.59	57.44	56.44	57.25	1,302,497
24 Nov 14	57.09000 +0.32	57.25	56.75	57.00	646,544
21 Nov 14	56.77000 -0.05	57.30	56.49	57.26	841,932
20 Nov 14	56.82000 -0.03	57.11	56.47	56.67	882,047
19 Nov 14	56.85000 -0.61	57.47	56.68	57.47	791,874
18 Nov 14	57.46000 +0.29	58.30	57.44	57.48	1,151,554
17 Nov 14	57.17000 -0.23	57.70	56.96	57.18	656,274
14 Nov 14	57.40000 -0.08	58.03	57.10	57.50	1,403,687
13 Nov 14	57.48000 -0.17	57.78	56.93	57.58	901,893
12 Nov 14	57.65000 +1.04	57.87	56.54	56.61	1,589,830
11 Nov 14	56.61000 -0.04	56.81	56.41	56.60	768,119
10 Nov 14	56.65000 +0.65	56.65	55.82	55.86	707,564
07 Nov 14	56.00000 +0.65	56.01	55.23	55.45	823,321
06 Nov 14	55.35000 +0.42	55.45	54.94	55.20	746,487
05 Nov 14	54.93000 +0.21	55.27	54.57	55.09	1,100,776
04 Nov 14	54.72000 +0.15	54.91	54.24	54.57	869,214
03 Nov 14	54.57000 -0.21	55.01	54.39	54.74	1,142,938
31 Oct 14	54.78000 +0.99	54.80	54.13	54.60	1,022,631
30 Oct 14	53.79000 +0.45	54.00	53.16	53.27	871,913
29 Oct 14	53.34000 -0.20	53.70	52.70	53.48	1,162,948
28 Oct 14	53.54000 +2.48	53.84	51.48	51.59	1,879,301
27 Oct 14	51.06000 +0.22	51.24	50.35	50.58	1,303,059
24 Oct 14	50.84000 -0.09	51.10	50.61	50.74	1,270,631
23 Oct 14	50.93000 +0.43	51.78	50.72	51.28	1,670,976
22 Oct 14	50.50000 +1.13	53.03	50.42	51.56	3,841,752
21 Oct 14	49.37000 +2.52	49.63	47.04	47.12	2,113,146
20 Oct 14	46.85000 -0.22	46.98	46.46	46.80	1,382,900
17 Oct 14	47.07000 +0.56	47.53	46.97	47.09	1,286,391
16 Oct 14	46.51000 -0.23	46.84	45.46	45.73	1,661,696
15 Oct 14	46.74000 -0.20	47.07	45.30	46.20	1,562,859
14 Oct 14	46.94000 +0.29	47.85	46.81	46.85	1,050,890
13 Oct 14	46.65000 -0.69	47.74	46.61	47.38	1,002,180
10 Oct 14	47.34000 -0.93	48.81	47.34	48.30	632,851
09 Oct 14	48.27000 -0.95	49.48	48.19	49.24	642,689
08 Oct 14	49.22000 +1.19	49.26	47.97	48.29	716,807
07 Oct 14	48.03000 -0.97	49.09	48.03	48.62	651,908
06 Oct 14	49.00000 +0.03	49.51	48.89	49.26	520,469
03 Oct 14	48.97000 +0.85	49.22	48.45	48.45	785,748
02 Oct 14	48.12000 -0.10	48.45	47.63	48.11	707,572
01 Oct 14	48.22000 -0.78	48.91	47.96	48.91	883,865
30 Sep 14	49.00000 -0.27	49.45	48.99	49.23	509,917
29 Sep 14	49.27000 -0.08	49.38	48.61	48.66	722,343
26 Sep 14	49.35000 +0.33	49.41	48.91	49.05	983,102
25 Sep 14	49.02000 -1.20	50.20	48.96	50.09	1,280,413
24 Sep 14	50.22000 -0.01	50.31	49.81	50.18	899,299
23 Sep 14	50.23000 -0.14	50.66	50.18	50.23	583,575
22 Sep 14	50.37000 -0.40	50.55	50.10	50.55	659,379
19 Sep 14	50.77000 -0.33	51.46	50.66	51.39	767,700
18 Sep 14	51.10000 +0.51	51.20	50.66	50.72	400,100
17 Sep 14	50.59000 +0.11	50.83	50.33	50.48	721,000
16 Sep 14	50.48000 -0.19	50.67	50.10	50.63	612,700
15 Sep 14	50.67000 +0.11	50.68	50.25	50.49	471,100
12 Sep 14	50.56000 -0.26	50.90	50.22	50.82	758,000
11 Sep 14	50.82000 +0.16	50.84	50.26	50.32	486,300
10 Sep 14	50.66000 +0.24	50.81	50.33	50.42	507,400
09 Sep 14	50.42000 -0.68	51.13	50.37	50.94	564,300
08 Sep 14	51.10000 -0.13	51.36	50.84	51.19	451,300
05 Sep 14	51.23000 +0.18	51.29	50.62	50.82	516,300
04 Sep 14	51.05000 +0.21	51.30	50.87	50.88	757,300
03 Sep 14	50.84000 -0.05	51.14	50.67	51.09	923,300
02 Sep 14	50.89000 +0.68	50.93	50.13	50.20	1,040,600
29 Aug 14	50.21000 +0.56	50.33	49.71	49.78	702,900
28 Aug 14	49.65000 -0.18	49.87	49.34	49.60	398,800
27 Aug 14	49.83000 +0.11	49.90	49.50	49.69	501,600
26 Aug 14	49.72000 -0.05	50.13	49.53	49.79	499,500
25 Aug 14	49.77000 +0.04	50.22	49.53	50.15	525,700
22 Aug 14	49.73000 -0.10	49.91	49.57	49.63	403,100
21 Aug 14	49.83000 -0.19	49.99	49.53	49.98	396,600
20 Aug 14	50.02000 -0.13	50.24	49.80	50.16	653,600
19 Aug 14	50.15000 +0.46	50.37	49.73	49.83	564,600
18 Aug 14	49.69000 +0.71	50.02	49.17	49.30	741,000
15 Aug 14	48.98000 -0.76	49.94	48.67	49.85	953,500
14 Aug 14	49.74000 +0.12	49.94	49.36	49.79	419,000
13 Aug 14	49.62000 +0.34	49.81	49.29	49.41	785,300
12 Aug 14	49.28000 -0.65	50.05	49.04	49.97	544,000
11 Aug 14	49.93000 +0.45	50.17	49.40	49.56	722,100
08 Aug 14	49.48000 +0.81	49.53	48.54	48.72	956,200
07 Aug 14	48.67000 +0.32	48.87	48.41	48.71	1,069,400
06 Aug 14	48.35000 -0.24	48.66	47.94	48.28	832,000
05 Aug 14	48.59000 -0.71	49.22	48.36	49.02	915,100
04 Aug 14	49.30000 +0.63	49.32	48.78	48.95	251,720
01 Aug 14	48.67000 +0.02	48.79	48.21	48.62	255,703
31 Jul 14	48.65000 -0.92	49.40	48.42	49.18	1,275,800
30 Jul 14	49.57000 -0.20	49.98	49.25	49.98	881,800
29 Jul 14	49.77000 -0.47	50.78	49.73	50.26	879,600
28 Jul 14	50.24000 -0.34	50.60	49.77	50.58	986,200
25 Jul 14	50.58000 -0.58	51.04	50.49	50.94	1,159,400
24 Jul 14	51.16000 -0.54	52.02	50.87	51.35	1,546,300
23 Jul 14	51.70000 +3.50	53.08	50.88	51.75	2,889,100
22 Jul 14	48.20000 +0.35	48.59	47.78	48.02	893,100
21 Jul 14	47.85000 -0.21	47.99	47.32	47.77	696,400
18 Jul 14	48.06000 +0.99	48.23	47.06	47.19	614,300
17 Jul 14	47.07000 -0.71	47.76	46.98	47.54	474,300
16 Jul 14	47.78000 +0.18	48.03	47.54	47.87	649,300
15 Jul 14	47.60000 -0.27	48.09	47.39	47.95	1,026,800
14 Jul 14	47.87000 +0.31	48.15	47.81	48.12	835,000
11 Jul 14	47.56000 -0.30	47.93	47.20	47.91	1,282,000
10 Jul 14	47.86000 -0.48	48.09	47.47	47.70	797,600
09 Jul 14	48.34000 -0.08	48.64	48.22	48.44	580,100
08 Jul 14	48.42000 -0.29	48.76	48.12	48.62	764,800
07 Jul 14	48.71000 -0.30	49.01	48.37	48.90	827,800
03 Jul 14	49.01000 +0.78	49.11	48.41	48.41	969,100
02 Jul 14	48.23000 +0.05	48.78	48.08	48.21	715,600
01 Jul 14	48.18000 +0.44	48.50	47.74	47.79	711,300
30 Jun 14	47.74000 -0.19	48.00	47.08	47.73	939,000
27 Jun 14	47.93000 +0.52	47.99	47.05	47.25	856,700
26 Jun 14	47.41000 -0.38	47.88	47.25	47.88	512,400
25 Jun 14	47.79000 +0.34	47.86	47.09	47.42	693,600
24 Jun 14	47.45000 -0.41	48.13	47.34	47.83	602,100
23 Jun 14	47.86000 +0.03	47.97	47.48	47.76	619,500
20 Jun 14	47.83000 +0.36	47.90	47.43	47.64	937,700
19 Jun 14	47.47000 -0.09	47.71	47.29	47.68	451,300
18 Jun 14	47.56000 +0.01	47.62	46.86	47.56	721,200
17 Jun 14	47.55000 +0.01	47.92	47.04	47.46	580,600
16 Jun 14	47.54000 +0.16	47.65	47.17	47.33	474,800
13 Jun 14	47.38000 +0.24	47.49	47.09	47.42	739,900
12 Jun 14	47.14000 -0.38	47.52	46.90	47.47	580,800
11 Jun 14	47.52000 -0.11	47.61	47.30	47.56	840,000
10 Jun 14	47.63000 +0.23	47.74	47.05	47.27	1,016,900
09 Jun 14	47.40000 +0.80	47.82	46.48	46.59	1,428,400
06 Jun 14	46.60000 +0.85	46.97	45.66	45.91	950,100
05 Jun 14	45.75000 +0.13	45.99	45.25	45.56	1,248,900
04 Jun 14	45.62000 +0.19	45.85	45.13	45.31	859,700
03 Jun 14	45.43000 -0.17	45.48	45.00	45.41	493,600
02 Jun 14	45.60000 +0.01	45.79	45.07	45.61	651,800
30 May 14	45.59000 -0.52	46.12	45.30	45.91	1,296,900
29 May 14	46.11000 +0.31	46.13	45.40	46.00	686,400
28 May 14	45.80000 +0.12	45.99	45.51	45.70	594,100
27 May 14	45.68000 +0.23	45.85	45.39	45.62	873,000
23 May 14	45.45000 +0.35	45.47	44.80	45.04	437,400
22 May 14	45.10000 +0.32	45.20	44.55	44.70	618,600
21 May 14	44.78000 +0.78	44.79	43.93	44.05	580,900
20 May 14	44.00000 -0.86	44.80	43.95	44.77	868,400
19 May 14	44.86000 +0.31	45.00	44.31	44.40	402,700
16 May 14	44.55000 +0.01	44.58	44.07	44.53	708,100
15 May 14	44.54000 -0.44	44.90	44.09	44.85	913,700
14 May 14	44.98000 -0.57	45.47	44.81	45.46	517,800
13 May 14	45.55000 -0.02	45.68	45.25	45.54	821,700
12 May 14	45.57000 +0.95	45.63	44.83	44.85	819,700
09 May 14	44.62000 -0.38	44.96	44.05	44.88	666,700
08 May 14	45.00000 -0.22	45.54	44.86	45.24	1,137,600
07 May 14	45.22000 +1.10	45.25	43.79	44.29	1,295,600
06 May 14	44.12000 -0.08	44.50	43.92	44.11	586,600
05 May 14	44.20000 -0.50	44.51	43.73	44.45	1,501,800
02 May 14	44.70000 -0.07	45.01	44.58	44.93	611,700
01 May 14	44.77000 -0.03	45.18	44.22	44.65	1,053,200
30 Apr 14	44.80000 +1.02	44.84	43.52	43.65	1,123,300
29 Apr 14	43.78000 +0.17	43.94	43.38	43.71	504,100
28 Apr 14	43.61000 +0.49	43.70	42.86	43.21	1,205,600
25 Apr 14	43.12000 -0.97	44.00	42.90	44.00	1,067,100
24 Apr 14	44.09000 +0.65	44.90	43.52	44.08	1,573,900
23 Apr 14	43.44000 +0.45	43.91	43.28	43.91	1,714,300
22 Apr 14	42.99000 +0.77	43.33	42.54	42.61	913,100
21 Apr 14	42.22000 +0.04	42.61	42.06	42.20	898,900
17 Apr 14	42.18000 +0.68	42.27	41.13	41.22	701,900
16 Apr 14	41.50000 +1.29	41.51	40.60	40.65	765,500
15 Apr 14	40.21000 +0.12	40.68	39.57	40.17	856,100
14 Apr 14	40.09000 +0.35	40.25	39.66	40.04	902,100
11 Apr 14	39.74000 -0.89	40.62	39.59	40.36	954,900
10 Apr 14	40.63000 -1.33	42.00	40.57	41.88	580,800
09 Apr 14	41.96000 +0.07	42.05	41.39	42.04	735,500
08 Apr 14	41.89000 +0.77	41.97	40.79	41.04	1,183,100
07 Apr 14	41.12000 -0.41	41.57	40.44	41.47	1,010,600
04 Apr 14	41.53000 -0.85	43.10	41.40	42.58	1,123,300
03 Apr 14	42.38000 +0.00	42.83	42.25	42.51	928,900
02 Apr 14	42.38000 -0.27	42.83	42.34	42.82	903,300
01 Apr 14	42.65000 +0.70	42.69	41.95	42.20	948,500
31 Mar 14	41.95000 +0.75	42.09	41.42	41.64	782,500
28 Mar 14	41.20000 +0.10	41.65	41.10	41.30	686,700
27 Mar 14	41.10000 -0.74	41.87	40.97	41.87	872,900
26 Mar 14	41.84000 -0.46	42.61	41.78	42.48	746,200
25 Mar 14	42.30000 +0.27	42.48	41.65	42.43	721,600
24 Mar 14	42.03000 -0.44	42.73	41.70	42.56	743,500
21 Mar 14	42.47000 +0.69	42.87	42.02	42.15	1,254,800
20 Mar 14	41.78000 +0.09	41.81	41.22	41.53	576,300
19 Mar 14	41.69000 -0.50	42.38	41.30	42.16	599,300
18 Mar 14	42.19000 +0.61	42.21	41.50	41.60	612,000
17 Mar 14	41.58000 +0.34	41.84	41.08	41.39	672,800
14 Mar 14	41.24000 +0.17	41.39	40.86	40.91	697,900
13 Mar 14	41.07000 -0.93	42.25	40.94	42.16	645,300
12 Mar 14	42.00000 +0.05	42.01	41.24	41.65	755,400
11 Mar 14	41.95000 -0.44	42.67	41.82	42.46	803,800
10 Mar 14	42.39000 -0.41	42.93	42.11	42.73	831,100
07 Mar 14	42.80000 +0.63	42.95	42.47	42.62	1,309,000
06 Mar 14	42.17000 +0.52	42.30	41.61	41.71	1,462,100
05 Mar 14	41.65000 +0.29	41.71	41.03	41.38	1,348,900
04 Mar 14	41.36000 +0.80	41.53	40.94	40.97	898,000
03 Mar 14	40.56000 -0.38	40.72	40.26	40.59	802,500
28 Feb 14	40.94000 +0.45	41.04	40.40	40.52	847,100
27 Feb 14	40.49000 +0.29	40.58	40.03	40.27	835,200
26 Feb 14	40.20000 +0.26	40.51	39.96	40.12	812,200
25 Feb 14	39.94000 -0.30	40.50	39.81	40.36	1,039,200
24 Feb 14	40.24000 +0.00	40.68	40.23	40.27	684,500
21 Feb 14	40.24000 -0.07	40.35	39.73	40.26	1,459,700
20 Feb 14	40.31000 -0.43	40.89	40.26	40.87	1,247,300
19 Feb 14	40.74000 -0.54	41.39	40.64	41.27	1,016,600
18 Feb 14	41.28000 +0.80	41.39	40.46	40.71	1,514,600
14 Feb 14	40.48000 +0.03	40.59	40.18	40.38	550,800
13 Feb 14	40.45000 +0.43	40.54	39.70	39.77	693,900
12 Feb 14	40.02000 +0.40	40.06	39.41	39.76	1,228,000
11 Feb 14	39.62000 -0.11	39.74	39.36	39.64	1,385,700
10 Feb 14	39.73000 -0.55	40.17	39.49	40.15	1,220,900
07 Feb 14	40.28000 +0.27	40.70	39.89	40.15	1,274,500
06 Feb 14	40.01000 +0.69	40.17	39.51	39.67	1,537,300
05 Feb 14	39.32000 -0.31	39.55	38.62	39.25	1,401,900
04 Feb 14	39.63000 +0.46	39.95	39.15	39.30	2,638,900
03 Feb 14	39.17000 -2.61	41.88	39.09	41.65	3,130,600
31 Jan 14	41.78000 -0.30	42.32	39.84	40.00	4,978,000
30 Jan 14	42.08000 +0.57	42.24	41.33	41.70	2,640,200
29 Jan 14	41.51000 +0.12	41.82	40.88	41.21	3,431,300
28 Jan 14	41.39000 +0.15	41.62	41.08	41.20	1,427,900
27 Jan 14	41.24000 +1.23	41.48	40.24	40.27	2,431,100
24 Jan 14	40.01000 -1.31	41.29	39.79	41.29	1,269,200
23 Jan 14	41.32000 -0.45	41.60	40.97	41.47	782,100
22 Jan 14	41.77000 -0.05	41.95	41.65	41.92	779,900
21 Jan 14	41.82000 -0.31	42.70	41.58	42.47	1,158,800
17 Jan 14	42.13000 -0.39	42.60	42.03	42.49	1,026,500
16 Jan 14	42.52000 -0.16	42.94	42.08	42.57	886,900
15 Jan 14	42.68000 +1.64	43.06	41.41	41.41	1,501,700
14 Jan 14	41.04000 +0.67	41.22	40.46	40.46	1,042,600
13 Jan 14	40.37000 -1.18	41.55	40.28	41.26	1,023,000
10 Jan 14	41.55000 +0.62	41.89	41.01	41.12	1,108,400
09 Jan 14	40.93000 -0.17	41.28	40.63	41.13	852,400
08 Jan 14	41.10000 -0.25	41.38	40.91	41.34	945,500
07 Jan 14	41.35000 +0.39	41.65	41.17	41.23	814,900
06 Jan 14	40.96000 -0.59	41.88	40.92	41.88	1,069,700
03 Jan 14	41.55000 +0.18	41.99	41.38	41.56	903,400
02 Jan 14	41.37000 -0.62	41.90	41.36	41.72	749,100
31 Dec 13	41.99000 -0.01	42.33	41.85	42.05	453,300
30 Dec 13	42.00000 +0.08	42.17	41.82	41.93	643,000
27 Dec 13	41.92000 -0.18	42.26	41.79	41.98	635,700
26 Dec 13	42.10000 +0.12	42.25	41.73	42.02	435,600
24 Dec 13	41.98000 +0.29	42.25	41.69	41.76	396,900
23 Dec 13	41.69000 +0.53	41.76	41.10	41.34	892,000
20 Dec 13	41.16000 +1.42	41.24	39.82	39.95	1,818,500
19 Dec 13	39.74000 -0.71	40.46	39.70	40.45	1,244,900
18 Dec 13	40.45000 -0.08	40.64	39.63	40.52	1,469,200
17 Dec 13	40.53000 +0.71	40.79	39.51	39.76	1,256,800
16 Dec 13	39.82000 +0.50	40.04	39.20	39.20	642,600
13 Dec 13	39.32000 +0.00	39.73	39.26	39.38	629,800
12 Dec 13	39.32000 -0.06	39.53	39.22	39.34	944,000
11 Dec 13	39.38000 -0.54	39.91	39.26	39.91	776,700
10 Dec 13	39.92000 -0.36	40.22	39.85	40.00	1,190,500
09 Dec 13	40.28000 +0.96	40.29	39.50	39.55	1,311,200
06 Dec 13	39.32000 +1.03	39.52	38.72	38.73	795,500
05 Dec 13	38.29000 -0.38	38.79	38.26	38.73	969,300
04 Dec 13	38.67000 +0.26	38.73	38.06	38.16	931,500
03 Dec 13	38.41000 -0.26	38.62	38.27	38.50	783,400
02 Dec 13	38.67000 +0.04	39.13	38.33	38.62	842,400
29 Nov 13	38.63000 +0.23	38.91	38.41	38.53	444,900
27 Nov 13	38.40000 +0.37	38.48	37.94	38.15	594,900
26 Nov 13	38.03000 -0.09	38.29	37.95	38.19	585,100
25 Nov 13	38.12000 +0.14	38.31	38.05	38.13	466,700
22 Nov 13	37.98000 +0.08	38.31	37.76	37.88	497,600
21 Nov 13	37.90000 +0.30	37.97	37.54	37.67	671,600
20 Nov 13	37.60000 -0.34	38.15	37.48	38.00	593,400
19 Nov 13	37.94000 -0.57	38.55	37.90	38.43	554,500
18 Nov 13	38.51000 -0.33	39.06	38.43	38.91	685,000
15 Nov 13	38.84000 +0.11	38.85	38.19	38.76	843,800
14 Nov 13	38.73000 -0.58	39.41	38.66	39.27	869,800
13 Nov 13	39.31000 +0.37	39.40	38.58	38.65	768,600
12 Nov 13	38.94000 +0.30	38.98	38.34	38.50	822,300
11 Nov 13	38.64000 +0.44	38.67	38.05	38.16	549,300
08 Nov 13	38.20000 +1.00	38.22	37.20	37.22	647,600
07 Nov 13	37.20000 -0.95	38.35	37.15	38.35	905,800
06 Nov 13	38.15000 -0.34	38.98	38.10	38.80	1,032,100
05 Nov 13	38.49000 -0.34	38.79	38.09	38.65	1,173,800
04 Nov 13	38.83000 -0.06	39.24	38.72	39.12	655,000
01 Nov 13	38.89000 +0.36	38.95	38.43	38.55	952,600
31 Oct 13	38.53000 -0.12	38.85	38.33	38.71	1,274,300
30 Oct 13	38.65000 -0.70	39.55	38.51	39.37	990,700
29 Oct 13	39.35000 +0.07	39.65	39.02	39.30	925,100
28 Oct 13	39.28000 +0.03	39.34	38.90	39.26	937,900
25 Oct 13	39.25000 +0.05	39.42	38.99	39.42	811,800
24 Oct 13	39.20000 -0.08	39.42	39.10	39.42	939,800
23 Oct 13	39.28000 -1.44	39.84	39.13	39.83	2,088,200
22 Oct 13	40.72000 +0.20	41.06	40.29	40.78	1,577,300
21 Oct 13	40.52000 -0.41	41.13	40.38	41.02	808,000
18 Oct 13	40.93000 +0.40	40.95	40.66	40.81	687,200
17 Oct 13	40.53000 +0.02	40.67	40.12	40.31	630,800
16 Oct 13	40.51000 +0.95	40.52	39.70	39.90	1,136,600
15 Oct 13	39.56000 -0.07	40.99	39.27	39.57	1,078,500
14 Oct 13	39.63000 -0.05	39.68	39.32	39.60	846,100
11 Oct 13	39.68000 +0.29	39.81	38.94	39.16	940,800
10 Oct 13	39.39000 +1.10	39.43	38.84	38.90	853,300
09 Oct 13	38.29000 -0.48	38.78	37.88	38.78	1,007,100
08 Oct 13	38.77000 -0.64	39.65	38.69	39.32	869,200
07 Oct 13	39.41000 -0.29	39.54	39.10	39.33	745,300
04 Oct 13	39.70000 +0.84	39.76	38.75	38.86	739,500
03 Oct 13	38.86000 -0.23	39.20	38.32	39.05	607,500
02 Oct 13	39.09000 -0.01	39.09	38.63	38.89	712,500
01 Oct 13	39.10000 +0.07	39.38	38.85	39.13	772,200
30 Sep 13	39.03000 +0.06	39.10	38.41	38.54	788,800
27 Sep 13	38.97000 -0.09	39.11	38.65	38.75	865,700
26 Sep 13	39.06000 +0.05	39.16	38.64	39.05	833,600
25 Sep 13	39.01000 +0.35	39.23	38.47	38.74	1,300,900
24 Sep 13	38.66000 +0.39	39.15	38.29	38.32	808,800
23 Sep 13	38.27000 -0.31	38.54	37.81	38.43	782,600
20 Sep 13	38.58000 -0.35	39.07	38.58	38.92	1,474,900
19 Sep 13	38.93000 +0.09	39.18	38.84	38.89	483,000
18 Sep 13	38.84000 +0.14	38.86	38.05	38.67	653,300
17 Sep 13	38.70000 +0.30	38.74	38.37	38.37	710,900
16 Sep 13	38.40000 +0.34	38.71	38.28	38.65	618,300
13 Sep 13	38.06000 -0.08	38.32	37.86	38.31	489,800
12 Sep 13	38.14000 -0.27	38.58	38.09	38.38	431,900
11 Sep 13	38.41000 -0.02	38.73	38.19	38.43	734,800
10 Sep 13	38.43000 +0.19	38.61	38.22	38.39	1,062,400
09 Sep 13	38.24000 +1.19	38.27	37.06	37.12	1,332,000
06 Sep 13	37.05000 +0.25	37.33	36.38	36.93	1,135,800
05 Sep 13	36.80000 +0.81	36.97	35.85	35.95	845,500
04 Sep 13	35.99000 +0.24	36.09	35.85	35.86	1,236,600
03 Sep 13	35.75000 +0.48	36.15	35.49	35.76	1,146,800
30 Aug 13	35.27000 -0.49	35.82	35.14	35.82	907,700
29 Aug 13	35.76000 -0.09	36.14	35.57	35.62	882,500
28 Aug 13	35.85000 +0.07	36.00	35.56	35.81	891,700
27 Aug 13	35.78000 -1.41	36.74	35.74	36.69	817,200
26 Aug 13	37.19000 +0.00	37.43	36.93	37.13	888,600
23 Aug 13	37.19000 -0.38	37.77	37.02	37.65	641,600
22 Aug 13	37.57000 +0.47	37.60	37.10	37.10	551,300
21 Aug 13	37.10000 -0.53	37.59	36.98	37.52	660,700
20 Aug 13	37.63000 +0.04	37.81	37.31	37.62	1,023,500
19 Aug 13	37.59000 -0.36	38.07	37.52	37.89	578,500
16 Aug 13	37.95000 +0.27	38.06	37.53	37.63	635,900
15 Aug 13	37.68000 -0.96	38.26	37.64	37.99	825,800
14 Aug 13	38.64000 -0.26	38.81	38.43	38.79	404,800
13 Aug 13	38.90000 +0.32	39.10	38.27	38.66	671,800
12 Aug 13	38.58000 +0.03	38.80	38.17	38.27	553,200
09 Aug 13	38.55000 -0.09	38.80	38.30	38.54	662,100
08 Aug 13	38.64000 +0.86	38.92	38.03	38.03	810,500
07 Aug 13	37.78000 -0.60	38.32	37.63	38.18	475,900
06 Aug 13	38.38000 -0.22	38.48	37.87	38.45	643,300
05 Aug 13	38.60000 +0.38	38.62	38.01	38.08	803,600
02 Aug 13	38.22000 -0.08	38.25	37.69	38.07	865,400
01 Aug 13	38.30000 +1.06	38.51	37.17	37.44	1,340,100
31 Jul 13	37.24000 +0.78	37.55	36.49	36.57	902,600
30 Jul 13	36.46000 +0.24	36.68	36.24	36.32	953,100
29 Jul 13	36.22000 -0.11	36.52	35.95	36.24	715,000
26 Jul 13	36.33000 -0.38	36.47	35.95	35.97	681,700
25 Jul 13	36.71000 -0.12	37.07	36.51	36.80	883,600
24 Jul 13	36.83000 +0.99	38.00	36.46	37.45	2,641,900
23 Jul 13	35.84000 -0.05	36.01	35.55	35.83	1,404,700
22 Jul 13	35.89000 -0.57	36.48	35.84	36.33	1,821,800
19 Jul 13	36.46000 +0.94	36.65	35.69	35.86	1,703,100
18 Jul 13	35.52000 +0.47	35.77	35.10	35.17	1,189,200
17 Jul 13	35.05000 +0.44	35.12	34.72	34.75	655,800
16 Jul 13	34.61000 -0.08	34.79	34.47	34.70	874,200
15 Jul 13	34.69000 +0.17	34.71	34.41	34.56	761,700
12 Jul 13	34.52000 +0.37	34.57	33.93	34.01	853,800
11 Jul 13	34.15000 +0.51	34.40	34.08	34.09	979,700
10 Jul 13	33.64000 +0.10	33.86	33.50	33.56	1,112,100
09 Jul 13	33.54000 +0.82	33.71	32.65	32.97	869,600
08 Jul 13	32.72000 +0.36	33.08	32.47	32.47	1,323,600
05 Jul 13	32.36000 +0.80	32.53	31.38	31.81	1,943,600
03 Jul 13	31.56000 -1.74	32.08	30.64	31.90	4,324,000
02 Jul 13	33.30000 -0.19	33.58	33.13	33.48	910,800
01 Jul 13	33.49000 +0.26	33.85	33.35	33.35	1,406,600
28 Jun 13	33.23000 +0.16	33.54	32.72	32.94	1,345,200
27 Jun 13	33.07000 +0.32	33.41	32.87	32.88	775,400
26 Jun 13	32.75000 +0.07	33.17	32.44	32.98	611,300
25 Jun 13	32.68000 +0.53	32.86	32.21	32.49	768,500
24 Jun 13	32.15000 -0.47	32.40	31.79	32.19	1,027,700
21 Jun 13	32.62000 -0.31	33.28	32.22	33.14	1,467,300
20 Jun 13	32.93000 -0.95	33.57	32.86	33.51	1,216,800
19 Jun 13	33.88000 -0.54	34.52	33.85	34.37	701,100
18 Jun 13	34.42000 +0.15	34.61	34.31	34.35	773,700
17 Jun 13	34.27000 +0.68	34.35	33.76	33.89	1,042,700
14 Jun 13	33.59000 -0.61	34.22	33.57	34.16	577,700
13 Jun 13	34.20000 +0.95	34.29	33.14	33.30	661,500
12 Jun 13	33.25000 -0.16	33.75	33.22	33.75	602,100
11 Jun 13	33.41000 -0.39	33.65	33.07	33.40	865,300
10 Jun 13	33.80000 -0.32	34.32	33.70	34.32	707,800
07 Jun 13	34.12000 +0.25	34.60	33.87	34.24	1,038,100
06 Jun 13	33.87000 +0.56	33.88	33.08	33.17	696,700
05 Jun 13	33.31000 -0.70	34.15	33.26	34.00	660,400
04 Jun 13	34.01000 -0.22	34.64	33.62	34.32	995,400
03 Jun 13	34.23000 -0.53	34.92	33.75	34.85	1,723,400
31 May 13	34.76000 -0.06	35.17	34.55	34.66	974,800
30 May 13	34.82000 +0.11	35.36	34.68	34.73	1,236,100
29 May 13	34.71000 -0.47	34.91	34.14	34.91	1,561,600
28 May 13	35.18000 +0.36	35.56	34.82	35.29	723,600
24 May 13	34.82000 -0.19	34.96	34.47	34.91	801,500
23 May 13	35.01000 -0.26	35.16	34.69	35.03	993,100
22 May 13	35.27000 -0.50	36.00	35.14	35.71	1,029,000
21 May 13	35.77000 +0.19	35.92	35.55	35.62	694,000
20 May 13	35.58000 -0.52	36.16	35.43	35.98	977,200
17 May 13	36.10000 +0.64	36.12	35.58	35.60	845,400
16 May 13	35.46000 -0.08	35.64	35.01	35.37	1,295,200
15 May 13	35.54000 +0.78	35.56	34.50	34.71	1,345,000
14 May 13	34.76000 +0.70	34.80	34.06	34.06	1,140,800
13 May 13	34.06000 -0.24	34.31	33.69	34.13	927,200
10 May 13	34.30000 +0.52	34.34	33.56	33.78	876,300
09 May 13	33.78000 +0.20	33.94	33.49	33.50	1,469,100
08 May 13	33.58000 +0.10	33.83	33.17	33.54	1,009,200
07 May 13	33.48000 +0.17	33.60	33.25	33.42	1,502,700
06 May 13	33.31000 +0.41	33.51	32.58	32.78	1,800,100
03 May 13	32.90000 +1.57	33.07	31.75	31.80	3,409,900
02 May 13	31.33000 -0.06	31.76	31.08	31.31	4,501,000
01 May 13	31.39000 -1.43	32.61	31.21	32.53	2,697,400
30 Apr 13	32.82000 +0.03	33.05	32.60	32.80	1,405,100
29 Apr 13	32.79000 +0.43	32.88	32.36	32.46	1,201,900
26 Apr 13	32.36000 -0.54	32.95	32.35	32.88	1,435,000
25 Apr 13	32.90000 -0.26	33.30	32.63	33.21	2,833,100
24 Apr 13	33.16000 -3.55	34.78	32.57	34.78	5,696,000
23 Apr 13	36.71000 +0.17	37.00	36.17	36.72	2,196,100
22 Apr 13	36.54000 +0.44	36.87	35.91	36.26	1,501,000
19 Apr 13	36.10000 +1.05	36.85	35.35	35.38	1,218,000
18 Apr 13	35.05000 -0.34	35.60	34.91	35.55	983,600
17 Apr 13	35.39000 -0.60	35.85	35.03	35.72	1,275,600
16 Apr 13	35.99000 +0.91	36.03	35.24	35.32	896,000
15 Apr 13	35.08000 -1.31	36.19	35.06	36.13	697,500
12 Apr 13	36.39000 -0.26	36.68	36.22	36.54	369,900
11 Apr 13	36.65000 +0.11	36.96	36.37	36.60	769,700
10 Apr 13	36.54000 +1.07	36.63	35.63	35.63	775,000
09 Apr 13	35.47000 -0.31	35.78	35.37	35.78	681,500
08 Apr 13	35.78000 +0.38	35.81	35.30	35.38	983,000
05 Apr 13	35.40000 -1.08	35.92	35.19	35.89	1,718,200
04 Apr 13	36.48000 -0.19	36.98	36.28	36.62	1,068,900
03 Apr 13	36.67000 -0.36	37.11	36.28	37.00	984,900
02 Apr 13	37.03000 -0.34	37.59	36.93	37.58	641,500
01 Apr 13	37.37000 -0.16	37.75	37.19	37.53	1,343,000
28 Mar 13	37.53000 +0.50	37.59	36.92	37.13	959,200
27 Mar 13	37.03000 +0.05	37.06	36.51	36.70	728,800
26 Mar 13	36.98000 +0.50	36.98	36.50	36.59	787,200
25 Mar 13	36.48000 +0.09	36.72	36.31	36.46	594,400
22 Mar 13	36.39000 +0.13	36.57	36.15	36.45	654,100
21 Mar 13	36.26000 -0.41	36.81	36.25	36.42	1,260,300
20 Mar 13	36.67000 +0.91	36.78	35.96	35.96	1,095,800
19 Mar 13	35.76000 +0.24	35.87	35.43	35.69	1,047,800
18 Mar 13	35.52000 -0.23	35.76	34.67	35.43	867,300
15 Mar 13	35.75000 -0.55	36.13	35.67	36.11	1,645,300
14 Mar 13	36.30000 +0.22	36.38	35.97	36.23	598,900
13 Mar 13	36.08000 +0.24	36.22	35.70	35.88	484,200
12 Mar 13	35.84000 -0.55	36.37	35.65	36.27	1,360,200
11 Mar 13	36.39000 +0.02	36.53	36.23	36.25	608,200
08 Mar 13	36.37000 +0.43	36.50	36.00	36.20	727,400
07 Mar 13	35.94000 +0.05	35.99	35.66	35.88	425,400
06 Mar 13	35.89000 +0.22	36.18	35.71	35.86	738,000
05 Mar 13	35.67000 +0.74	35.78	34.98	35.07	1,249,200
04 Mar 13	34.93000 -0.24	35.16	34.67	35.05	1,112,300
01 Mar 13	35.17000 -0.38	35.45	34.89	35.28	1,693,400
28 Feb 13	35.55000 +0.05	35.96	35.35	35.49	989,400
27 Feb 13	35.50000 +0.54	35.67	34.79	34.82	868,700
26 Feb 13	34.96000 +0.16	35.13	34.65	34.98	888,700
25 Feb 13	34.80000 -0.74	36.07	34.79	35.88	1,283,400
22 Feb 13	35.54000 +0.82	35.54	34.88	34.92	1,193,700
21 Feb 13	34.72000 -0.74	35.23	34.65	35.13	1,351,600
20 Feb 13	35.46000 -1.27	36.83	35.46	36.73	1,423,400
19 Feb 13	36.73000 +1.21	37.15	35.54	35.54	2,893,600
15 Feb 13	35.52000 +0.32	35.98	35.19	35.28	974,500
14 Feb 13	35.20000 +0.00	35.25	34.91	35.05	1,317,900
13 Feb 13	35.20000 -0.11	35.61	35.13	35.48	988,800
12 Feb 13	35.31000 -0.05	35.48	35.19	35.38	1,021,600
11 Feb 13	35.36000 -0.10	35.57	35.32	35.50	850,300
08 Feb 13	35.46000 -0.09	35.73	35.30	35.64	957,700
07 Feb 13	35.55000 -0.31	35.84	35.28	35.71	1,787,800
06 Feb 13	35.86000 +0.25	35.93	35.44	35.50	1,481,200
05 Feb 13	35.61000 +0.77	35.78	35.08	35.08	1,602,000
04 Feb 13	34.84000 -0.65	35.34	34.59	35.23	1,662,700
01 Feb 13	35.49000 +0.25	35.53	34.80	35.17	4,800,100
31 Jan 13	35.24000 -0.50	35.62	34.98	35.58	3,361,300
30 Jan 13	35.74000 +2.21	35.75	33.55	33.55	6,628,500
29 Jan 13	33.53000 -0.34	34.00	33.37	33.61	2,516,900
28 Jan 13	33.87000 +0.20	34.03	33.63	33.86	2,096,100
25 Jan 13	33.67000 -0.33	34.17	33.67	34.08	3,340,900
24 Jan 13	34.00000 +0.43	34.23	33.57	33.58	3,167,500
23 Jan 13	33.57000 -0.43	34.00	33.53	33.94	1,728,700
22 Jan 13	34.00000 +0.00	34.11	33.76	34.00	1,259,300
18 Jan 13	34.00000 +0.29	34.14	33.58	34.01	2,006,300
17 Jan 13	33.71000 +0.54	33.78	33.31	33.41	720,000
16 Jan 13	33.17000 -0.36	33.42	33.06	33.40	1,750,700
15 Jan 13	33.53000 +0.27	33.71	32.90	33.16	1,544,100
14 Jan 13	33.26000 +0.38	33.30	32.83	32.83	988,600
11 Jan 13	32.88000 +0.14	32.95	32.70	32.78	818,500
10 Jan 13	32.74000 -0.04	32.94	32.65	32.94	1,374,400
09 Jan 13	32.78000 +0.16	32.97	32.62	32.74	1,068,900
08 Jan 13	32.62000 -0.04	32.80	32.30	32.59	1,728,100
07 Jan 13	32.66000 -0.75	33.22	32.62	33.17	1,984,200
04 Jan 13	33.41000 +0.53	33.41	32.89	32.99	1,313,200
03 Jan 13	32.88000 +0.32	33.06	32.42	32.50	1,707,500
02 Jan 13	32.56000 +0.74	32.65	32.22	32.24	1,754,800
31 Dec 12	31.82000 +0.38	31.84	31.15	31.40	1,642,000
28 Dec 12	31.44000 -0.23	31.66	31.33	31.43	1,131,800
27 Dec 12	31.67000 +0.05	31.75	31.35	31.57	1,643,500
26 Dec 12	31.62000 +0.16	31.75	31.40	31.50	1,137,100
24 Dec 12	31.46000 -0.12	31.54	31.26	31.41	446,500
21 Dec 12	31.58000 +0.07	31.71	31.20	31.24	2,692,000
20 Dec 12	31.51000 +0.52	31.52	30.75	30.97	2,313,700
19 Dec 12	30.99000 +0.53	31.22	30.32	30.49	2,189,800
18 Dec 12	30.46000 +0.60	30.50	29.66	29.80	3,172,500
17 Dec 12	29.86000 +0.12	30.03	29.68	29.73	3,123,700
14 Dec 12	29.74000 +0.22	29.86	29.39	29.50	1,032,500
13 Dec 12	29.52000 -0.10	29.76	29.46	29.62	850,200
12 Dec 12	29.62000 -0.10	29.89	29.54	29.77	976,200
11 Dec 12	29.72000 +0.30	30.06	29.58	29.59	1,465,500
10 Dec 12	29.42000 +0.16	30.11	29.25	29.69	1,895,800
07 Dec 12	29.26000 +0.64	29.65	28.67	28.70	1,946,300
06 Dec 12	28.62000 +0.29	28.65	28.27	28.32	1,004,700
05 Dec 12	28.33000 -0.07	28.57	28.05	28.39	1,077,900
04 Dec 12	28.40000 +0.12	28.47	27.99	28.28	1,309,000
03 Dec 12	28.28000 +0.02	28.57	28.09	28.52	1,686,200
30 Nov 12	28.26000 +0.38	28.34	27.81	27.85	1,806,200
29 Nov 12	27.88000 +0.03	28.03	27.80	27.95	1,264,900
28 Nov 12	27.85000 +0.13	27.87	27.34	27.60	1,227,800
27 Nov 12	27.72000 -0.24	28.07	27.67	27.99	1,679,300
26 Nov 12	27.96000 +0.50	28.01	27.29	27.34	1,577,400
23 Nov 12	27.46000 +0.23	27.47	27.14	27.24	334,200
21 Nov 12	27.23000 +0.24	27.23	26.80	26.96	638,300
20 Nov 12	26.99000 -0.07	27.16	26.86	26.97	678,700
19 Nov 12	27.06000 +0.43	27.06	26.78	26.93	818,100
16 Nov 12	26.63000 -0.19	27.01	26.28	26.96	1,373,000
15 Nov 12	26.82000 +0.08	26.88	26.54	26.65	1,647,700
14 Nov 12	26.74000 -0.26	27.13	26.59	27.05	1,705,800
13 Nov 12	27.00000 +0.32	27.18	26.53	26.53	1,219,000
12 Nov 12	26.68000 -0.06	26.87	26.45	26.87	904,100
09 Nov 12	26.74000 -0.22	26.99	26.21	26.82	2,037,800
08 Nov 12	26.96000 -0.31	27.46	26.96	27.33	1,196,100
07 Nov 12	27.27000 -0.71	27.79	27.04	27.65	1,290,400
06 Nov 12	27.98000 +0.46	28.04	27.60	27.71	1,217,600
05 Nov 12	27.52000 -0.10	27.67	27.28	27.48	1,038,900
02 Nov 12	27.62000 -0.07	28.00	27.38	27.98	1,586,800
01 Nov 12	27.69000 +0.80	27.74	26.94	26.94	1,909,500
31 Oct 12	26.89000 +0.11	27.15	26.68	26.87	1,441,100
26 Oct 12	26.78000 -0.29	27.07	26.45	27.02	1,724,500
25 Oct 12	27.07000 +0.32	27.19	26.65	26.90	2,283,800
24 Oct 12	26.75000 -0.09	27.03	26.68	26.94	1,892,600
23 Oct 12	26.84000 +0.03	26.93	26.26	26.46	1,634,000
22 Oct 12	26.81000 -0.43	27.77	26.63	27.31	1,889,900
19 Oct 12	27.24000 +1.31	28.14	26.64	27.30	4,755,400
18 Oct 12	25.93000 +0.17	26.05	25.52	25.64	2,222,200
17 Oct 12	25.76000 +0.26	25.78	25.43	25.58	1,206,900
16 Oct 12	25.50000 +0.20	25.53	25.25	25.45	1,848,200
15 Oct 12	25.30000 +0.06	25.58	25.22	25.41	1,607,000
12 Oct 12	25.24000 -0.17	25.73	25.19	25.48	1,597,500
11 Oct 12	25.41000 +0.04	25.67	25.10	25.61	2,111,500
10 Oct 12	25.37000 -0.12	25.53	25.24	25.46	1,597,600
09 Oct 12	25.49000 -0.67	26.14	25.48	26.14	1,477,800
08 Oct 12	26.16000 -0.17	26.31	26.04	26.24	1,530,500
05 Oct 12	26.33000 +0.09	26.70	26.27	26.48	1,976,200
04 Oct 12	26.24000 +0.35	26.32	25.93	26.09	1,770,900
03 Oct 12	25.89000 -0.09	26.21	25.65	26.01	1,521,000
02 Oct 12	25.98000 -0.34	26.40	25.91	26.27	2,756,200
01 Oct 12	26.32000 -0.31	26.95	26.26	26.65	1,228,100
28 Sep 12	26.63000 -0.12	26.83	26.27	26.57	1,141,900
27 Sep 12	26.75000 +0.44	26.92	26.41	26.50	1,087,500
26 Sep 12	26.31000 -0.08	26.59	26.12	26.38	1,059,500
25 Sep 12	26.39000 -0.55	27.12	26.39	26.99	1,296,800
24 Sep 12	26.94000 +0.18	27.26	26.56	27.03	1,982,900
21 Sep 12	26.76000 +0.25	26.98	26.56	26.56	1,635,400
20 Sep 12	26.51000 -0.41	26.86	26.46	26.65	1,330,100
19 Sep 12	26.92000 -0.18	27.18	26.85	27.10	1,328,900
18 Sep 12	27.10000 +0.06	27.23	26.99	27.04	958,000
17 Sep 12	27.04000 -0.41	27.43	26.91	27.42	1,199,100
14 Sep 12	27.45000 +0.52	27.68	27.05	27.05	2,132,600
13 Sep 12	26.93000 +0.06	27.08	26.76	26.93	2,936,700
12 Sep 12	26.87000 -0.34	27.49	26.82	27.26	1,788,900
11 Sep 12	27.21000 +0.06	27.33	27.09	27.11	1,361,900
10 Sep 12	27.15000 +0.04	27.51	26.92	27.07	808,200
07 Sep 12	27.11000 +0.05	27.43	26.99	27.03	1,050,700
06 Sep 12	27.06000 +1.32	27.18	26.03	26.06	1,545,100
05 Sep 12	25.74000 -0.23	26.38	25.70	26.09	2,051,400
04 Sep 12	25.97000 -0.33	26.39	25.72	26.34	2,550,500
31 Aug 12	26.30000 -0.21	26.83	26.20	26.73	1,368,900
30 Aug 12	26.51000 -0.55	26.98	26.34	26.84	1,221,400
29 Aug 12	27.06000 +0.58	27.18	26.50	26.57	1,284,200
28 Aug 12	26.48000 -0.34	26.76	25.83	26.71	3,585,200
27 Aug 12	26.82000 -1.23	27.38	26.48	26.96	2,868,000
24 Aug 12	28.05000 -0.15	28.17	27.88	28.07	759,200
23 Aug 12	28.20000 +0.19	28.25	27.92	27.99	747,000
22 Aug 12	28.01000 -0.73	28.60	27.98	28.60	827,200
21 Aug 12	28.74000 -0.25	29.20	28.67	28.99	447,600
20 Aug 12	28.99000 -0.06	29.18	28.80	29.06	689,200
17 Aug 12	29.05000 +0.05	29.09	28.64	29.00	733,900
16 Aug 12	29.00000 +0.53	29.08	28.42	28.45	1,039,100
15 Aug 12	28.47000 +0.29	28.50	28.01	28.09	508,900
14 Aug 12	28.18000 -0.23	28.50	28.11	28.48	761,600
13 Aug 12	28.41000 +0.15	28.55	28.23	28.29	965,600
10 Aug 12	28.26000 +0.10	28.45	27.98	28.09	1,411,200
09 Aug 12	28.16000 +0.50	28.24	27.54	27.68	1,490,800
08 Aug 12	27.66000 -0.10	27.77	27.52	27.55	878,300
07 Aug 12	27.76000 +0.42	27.99	27.39	27.48	1,477,400
06 Aug 12	27.34000 -0.19	27.78	27.29	27.69	1,322,300
03 Aug 12	27.53000 +0.77	27.63	27.22	27.45	781,600
02 Aug 12	26.76000 -0.06	26.98	26.35	26.56	1,186,000
01 Aug 12	26.82000 -0.19	27.34	26.70	27.22	1,096,000
31 Jul 12	27.01000 -0.17	27.31	26.93	27.06	910,300
30 Jul 12	27.18000 +0.12	27.47	26.98	26.99	742,000
27 Jul 12	27.06000 +0.71	27.30	26.45	26.58	1,068,200
26 Jul 12	26.35000 +0.24	26.67	26.10	26.61	1,222,300
25 Jul 12	26.11000 -1.21	27.50	25.90	27.50	2,653,600
24 Jul 12	27.32000 -0.54	28.30	27.14	27.86	1,285,200
23 Jul 12	27.86000 -0.28	27.97	26.98	27.43	827,400
20 Jul 12	28.14000 -0.81	28.62	28.06	28.55	909,200
19 Jul 12	28.95000 +0.33	29.07	28.58	28.61	1,139,500
18 Jul 12	28.62000 +0.32	28.65	28.10	28.15	1,400,100
17 Jul 12	28.30000 +0.14	28.34	27.69	28.32	964,000
16 Jul 12	28.16000 +0.00	28.21	27.80	27.98	1,073,800
13 Jul 12	28.16000 +0.48	28.24	27.63	27.67	1,303,800
12 Jul 12	27.68000 -0.59	28.08	27.57	27.96	1,696,100
11 Jul 12	28.27000 +0.07	28.34	27.89	28.18	1,060,500
10 Jul 12	28.20000 -0.08	28.68	28.07	28.56	958,500
09 Jul 12	28.28000 -0.22	28.47	28.05	28.42	698,400
06 Jul 12	28.50000 -0.71	28.95	28.43	28.85	1,116,600
05 Jul 12	29.21000 +0.15	29.39	28.89	28.89	1,332,700
03 Jul 12	29.06000 +0.58	29.41	28.42	28.42	754,600
02 Jul 12	28.48000 -0.09	28.69	28.26	28.62	966,400
29 Jun 12	28.57000 +1.23	28.57	27.91	28.13	796,100
28 Jun 12	27.34000 -0.20	27.46	26.88	27.23	953,600
27 Jun 12	27.54000 +0.38	27.65	27.16	27.29	718,700
26 Jun 12	27.16000 -0.13	27.45	26.66	27.39	868,100
25 Jun 12	27.29000 -0.84	27.66	27.11	27.65	1,101,000
22 Jun 12	28.13000 +0.01	28.28	27.90	28.28	857,400
21 Jun 12	28.12000 -0.94	29.24	28.08	29.18	1,291,600
20 Jun 12	29.06000 -0.35	29.45	28.90	29.36	1,148,400
19 Jun 12	29.41000 +0.39	29.60	29.18	29.18	1,096,500
18 Jun 12	29.02000 +0.16	29.07	28.47	28.75	1,206,100
15 Jun 12	28.86000 +0.48	28.93	28.49	28.50	1,139,800
14 Jun 12	28.38000 +0.37	28.53	27.92	28.08	1,181,900
13 Jun 12	28.01000 -0.41	28.54	27.89	28.21	842,700
12 Jun 12	28.42000 +0.65	28.42	27.61	27.87	1,059,100
11 Jun 12	27.77000 -0.51	28.66	27.75	28.57	1,178,900
08 Jun 12	28.28000 +0.80	28.30	27.30	27.42	1,389,900
07 Jun 12	27.48000 -0.11	28.39	27.42	28.00	1,197,700
06 Jun 12	27.59000 +0.77	27.59	27.06	27.12	1,089,700
05 Jun 12	26.82000 +0.52	26.84	26.04	26.12	1,762,300
04 Jun 12	26.30000 -0.30	26.72	26.00	26.61	1,754,700
01 Jun 12	26.60000 -1.82	27.73	26.55	27.69	2,576,100
31 May 12	28.42000 +0.05	28.68	27.80	28.32	1,271,200
30 May 12	28.37000 -0.83	28.88	28.30	28.83	1,107,900
29 May 12	29.20000 +0.65	29.20	28.67	28.83	914,800
25 May 12	28.55000 -0.18	28.97	28.44	28.76	667,400
24 May 12	28.73000 +0.00	29.00	28.29	28.86	884,800
23 May 12	28.73000 -0.09	28.86	27.82	28.34	1,284,400
22 May 12	28.82000 +0.02	29.15	28.66	28.88	924,700
21 May 12	28.80000 +0.70	28.84	27.93	28.22	778,100
18 May 12	28.10000 -0.11	28.36	27.94	28.20	1,921,300
17 May 12	28.21000 -0.54	28.87	28.16	28.77	1,410,400
16 May 12	28.75000 -0.23	29.27	28.74	29.06	1,209,400
15 May 12	28.98000 -0.19	29.32	28.66	29.15	1,564,700
14 May 12	29.17000 -0.26	29.42	28.71	28.99	1,069,800
11 May 12	29.43000 +0.54	29.58	28.63	28.66	1,577,800
10 May 12	28.89000 +0.18	29.14	28.54	28.99	2,074,700
09 May 12	28.71000 -0.66	29.17	28.48	28.92	2,298,400
08 May 12	29.37000 -0.22	29.55	29.05	29.34	1,490,900
07 May 12	29.59000 +0.02	29.77	29.36	29.53	1,844,500
04 May 12	29.57000 -0.47	29.93	29.18	29.78	2,312,600
03 May 12	30.04000 -0.31	30.42	29.95	30.36	2,062,400
02 May 12	30.35000 +0.36	30.37	29.60	29.71	1,953,800
01 May 12	29.99000 +0.19	30.25	29.53	29.80	1,639,600
30 Apr 12	29.80000 -0.81	30.54	29.61	30.50	1,445,900
27 Apr 12	30.61000 +0.29	30.68	30.07	30.53	1,230,700
26 Apr 12	30.32000 -0.17	30.75	30.07	30.53	1,700,800
25 Apr 12	30.49000 +1.65	32.32	30.44	31.31	4,320,900
24 Apr 12	28.84000 +0.36	28.90	28.17	28.59	2,035,900
23 Apr 12	28.48000 -0.48	28.59	28.00	28.53	1,738,500
20 Apr 12	28.96000 +0.11	29.55	28.50	29.02	2,574,900
19 Apr 12	28.85000 -0.80	29.69	28.74	29.69	2,208,300
18 Apr 12	29.65000 -0.33	29.85	29.62	29.78	666,200
17 Apr 12	29.98000 +0.88	30.10	29.33	29.40	702,900
16 Apr 12	29.10000 +0.01	29.28	28.79	29.25	667,100
13 Apr 12	29.09000 -0.44	29.50	29.02	29.34	779,600
12 Apr 12	29.53000 +0.72	29.56	28.70	28.81	854,200
11 Apr 12	28.81000 +0.43	29.07	28.66	28.83	806,200
10 Apr 12	28.38000 -0.66	28.90	28.10	28.90	1,752,200
09 Apr 12	29.04000 -0.70	29.22	28.62	29.16	1,543,800
05 Apr 12	29.74000 -0.24	29.98	29.65	29.78	1,263,800
04 Apr 12	29.98000 -0.63	30.32	29.75	30.26	880,700
03 Apr 12	30.61000 -0.18	30.84	30.40	30.76	952,500
02 Apr 12	30.79000 +0.49	30.83	30.11	30.23	1,227,600
30 Mar 12	30.30000 +0.15	30.44	29.98	30.36	846,000
29 Mar 12	30.15000 -0.35	30.22	29.61	29.64	1,251,100
28 Mar 12	30.50000 -0.25	30.79	30.03	30.73	715,100
27 Mar 12	30.75000 -0.23	31.00	30.55	31.00	700,000
26 Mar 12	30.98000 +0.54	30.99	30.70	30.70	700,000
23 Mar 12	30.44000 +0.26	30.45	29.83	30.26	742,000
22 Mar 12	30.18000 -0.28	30.27	29.89	30.22	837,200
21 Mar 12	30.46000 -0.11	30.81	30.42	30.65	817,000
20 Mar 12	30.57000 -0.34	30.76	30.35	30.65	747,400
19 Mar 12	30.91000 +0.23	31.00	30.40	30.55	529,400
16 Mar 12	30.68000 -0.11	30.79	30.27	30.79	789,500
15 Mar 12	30.79000 +0.48	30.79	30.15	30.30	894,200
14 Mar 12	30.31000 +0.10	30.49	30.04	30.11	651,200
13 Mar 12	30.21000 +0.71	30.25	29.65	29.76	1,070,900
12 Mar 12	29.50000 +0.12	29.66	29.41	29.45	1,141,700
09 Mar 12	29.38000 +0.36	29.56	28.88	29.09	686,500
08 Mar 12	29.02000 +0.63	29.07	28.57	28.72	844,700
07 Mar 12	28.39000 +0.61	28.48	28.03	28.21	895,300
06 Mar 12	27.78000 -0.49	27.97	27.64	27.91	847,300
05 Mar 12	28.27000 +0.12	28.35	27.80	28.04	854,700
02 Mar 12	28.15000 -0.64	28.78	28.01	28.74	1,279,500
01 Mar 12	28.79000 +0.36	29.07	28.50	28.58	1,261,500
29 Feb 12	28.43000 -0.22	29.06	28.37	28.75	1,579,300
28 Feb 12	28.65000 -0.32	29.10	28.37	29.04	977,800
27 Feb 12	28.97000 +0.10	29.11	28.50	28.67	870,100
24 Feb 12	28.87000 -0.19	29.19	28.83	29.13	768,100
23 Feb 12	29.06000 -0.08	29.18	28.97	29.04	833,500
22 Feb 12	29.14000 -0.12	29.25	28.85	28.85	1,031,000
21 Feb 12	29.26000 +0.09	29.58	29.16	29.22	775,400
17 Feb 12	29.17000 -0.12	29.63	29.14	29.50	756,800
16 Feb 12	29.29000 +0.19	29.46	29.03	29.15	914,800
15 Feb 12	29.10000 -0.29	29.62	28.95	29.48	701,300
14 Feb 12	29.39000 +0.06	29.47	29.00	29.21	1,083,500
13 Feb 12	29.33000 +0.22	29.60	29.07	29.34	870,200
10 Feb 12	29.11000 -0.63	29.52	28.98	29.43	1,237,100
09 Feb 12	29.74000 +0.19	29.77	29.18	29.44	974,600
08 Feb 12	29.55000 +0.04	29.83	29.36	29.51	1,168,300
07 Feb 12	29.51000 +0.03	29.73	29.27	29.50	1,409,200
06 Feb 12	29.48000 -0.12	29.73	29.04	29.49	1,364,400
03 Feb 12	29.60000 +1.49	30.00	28.72	28.74	2,891,300
02 Feb 12	28.11000 -0.28	28.71	28.09	28.49	1,240,400
01 Feb 12	28.39000 +0.70	28.96	28.01	28.01	1,895,000
31 Jan 12	27.69000 -0.06	28.23	27.47	27.91	1,666,500
30 Jan 12	27.75000 +0.00	27.87	26.97	27.39	1,963,400
27 Jan 12	27.75000 -2.01	28.81	26.92	28.81	4,461,100
26 Jan 12	29.76000 -0.50	30.51	29.60	30.06	1,861,800
25 Jan 12	30.26000 +0.55	30.35	29.46	29.59	1,060,500
24 Jan 12	29.71000 -0.03	29.73	29.39	29.55	1,271,200
23 Jan 12	29.74000 -0.34	30.31	29.59	30.06	750,800
20 Jan 12	30.08000 +0.09	30.30	29.91	29.97	891,400
19 Jan 12	29.99000 +0.67	30.14	29.35	29.39	992,700
18 Jan 12	29.32000 +0.61	29.32	28.53	28.75	975,100
17 Jan 12	28.71000 +0.28	28.98	28.64	28.70	936,200
13 Jan 12	28.43000 -0.44	28.70	28.15	28.65	934,200
12 Jan 12	28.87000 +0.12	28.93	28.48	28.89	1,261,200
11 Jan 12	28.75000 -0.15	28.80	28.52	28.76	918,800
10 Jan 12	28.90000 +0.28	29.02	28.75	28.92	1,044,800
09 Jan 12	28.62000 +0.16	28.68	28.40	28.65	1,037,700
06 Jan 12	28.46000 -0.09	28.58	28.18	28.54	1,037,100
05 Jan 12	28.55000 +0.06	28.73	28.04	28.25	1,365,500
04 Jan 12	28.49000 -0.17	28.56	28.14	28.56	1,104,700
03 Jan 12	28.66000 +0.20	29.37	28.65	29.13	1,519,400
30 Dec 11	28.46000 +0.12	28.63	28.06	28.27	787,500
29 Dec 11	28.34000 +0.58	28.38	27.90	27.91	658,800
28 Dec 11	27.76000 -0.72	28.49	27.72	28.49	682,900
27 Dec 11	28.48000 -0.07	28.56	28.17	28.48	743,500
23 Dec 11	28.55000 +0.21	28.71	28.39	28.52	921,800
22 Dec 11	28.34000 +0.67	28.50	27.67	27.70	1,670,500
21 Dec 11	27.67000 +0.14	27.70	26.84	27.40	1,011,900
20 Dec 11	27.53000 +0.88	27.59	26.69	26.71	1,820,200
19 Dec 11	26.65000 -0.46	27.34	26.60	27.28	949,500
16 Dec 11	27.11000 +0.40	27.50	26.91	26.97	1,168,500
15 Dec 11	26.71000 +0.27	27.03	26.53	26.87	1,426,300
14 Dec 11	26.44000 -0.76	27.10	26.20	26.84	1,827,600
13 Dec 11	27.20000 -0.42	28.74	27.10	28.16	2,029,600
12 Dec 11	27.62000 -0.53	27.83	27.24	27.78	1,518,500
09 Dec 11	28.15000 +0.74	28.43	27.39	27.52	1,771,900
08 Dec 11	27.41000 +0.03	27.55	27.02	27.25	2,841,200
07 Dec 11	27.38000 -0.10	27.57	26.77	27.35	1,781,500
06 Dec 11	27.48000 -0.36	27.95	27.27	27.93	1,049,100
05 Dec 11	27.84000 +0.83	28.10	27.28	27.58	1,866,800
02 Dec 11	27.01000 +0.62	27.41	26.73	26.78	2,879,400
01 Dec 11	26.39000 -0.10	26.72	26.27	26.33	1,860,000
30 Nov 11	26.49000 +1.78	26.60	25.58	25.69	3,057,000
29 Nov 11	24.71000 -0.17	25.08	24.62	25.04	1,114,900
28 Nov 11	24.88000 +1.05	24.94	24.42	24.60	999,400
25 Nov 11	23.83000 -0.19	24.27	23.81	23.97	633,300
23 Nov 11	24.02000 -0.94	24.70	24.00	24.61	1,232,900
22 Nov 11	24.96000 +0.04	25.07	24.65	24.89	1,127,300
21 Nov 11	24.92000 -0.64	25.11	24.64	24.98	958,700
18 Nov 11	25.56000 -0.36	26.24	25.56	26.18	1,389,000
17 Nov 11	25.92000 -0.61	26.56	25.80	26.45	1,323,300
16 Nov 11	26.53000 -0.30	27.07	26.31	26.57	2,007,600
15 Nov 11	26.83000 +0.38	26.90	26.16	26.38	1,733,000
14 Nov 11	26.45000 -0.46	26.82	26.21	26.68	1,225,400
11 Nov 11	26.91000 +0.55	27.02	26.72	26.75	1,111,800
10 Nov 11	26.36000 +0.79	26.40	25.88	26.06	1,560,800
09 Nov 11	25.57000 -1.29	26.04	25.43	26.01	1,258,100
08 Nov 11	26.86000 +0.32	26.90	26.19	26.65	1,514,800
07 Nov 11	26.54000 -0.35	26.87	26.21	26.74	1,566,800
04 Nov 11	26.89000 -0.27	27.09	26.44	26.74	1,159,700
03 Nov 11	27.16000 +0.81	27.27	26.21	26.79	2,316,400
02 Nov 11	26.35000 +0.62	26.67	25.94	26.35	1,416,800
01 Nov 11	25.73000 -0.70	26.45	25.14	25.41	2,035,000
31 Oct 11	26.43000 -0.81	26.98	26.41	26.86	1,489,100
28 Oct 11	27.24000 -0.03	27.50	27.00	27.10	1,675,300
27 Oct 11	27.27000 +0.69	27.65	26.94	27.11	3,127,400
26 Oct 11	26.58000 +1.31	27.96	25.35	27.35	3,636,000
25 Oct 11	25.27000 -0.80	26.29	25.16	26.05	2,978,100
24 Oct 11	26.07000 +0.70	26.29	25.32	25.49	1,428,500
21 Oct 11	25.37000 +0.90	25.77	24.85	24.85	1,615,900
20 Oct 11	24.47000 -0.06	24.71	23.91	24.62	1,583,500
19 Oct 11	24.53000 -0.47	25.05	24.42	24.95	1,442,400
18 Oct 11	25.00000 +0.62	25.14	23.89	24.30	2,138,600
17 Oct 11	24.38000 -1.36	25.55	24.32	25.48	1,572,300
14 Oct 11	25.74000 +1.46	25.78	24.66	24.66	2,107,600
13 Oct 11	24.28000 +0.11	24.52	23.59	23.99	1,846,300
12 Oct 11	24.17000 +0.48	24.48	23.74	23.74	1,383,500
11 Oct 11	23.69000 -0.23	24.00	23.44	23.69	1,640,200
10 Oct 11	23.92000 +0.77	23.93	23.46	23.65	1,663,000
07 Oct 11	23.15000 +0.20	23.54	22.64	23.24	2,858,700
06 Oct 11	22.95000 +0.43	23.00	22.10	22.46	1,698,600
05 Oct 11	22.52000 +0.64	22.64	21.66	21.98	2,595,600
04 Oct 11	21.88000 +1.27	21.92	20.15	20.26	3,000,000
03 Oct 11	20.61000 -0.61	21.41	20.44	20.98	2,128,300
30 Sep 11	21.22000 -0.74	21.58	21.01	21.56	2,423,300
29 Sep 11	21.96000 +0.90	22.09	21.33	21.56	2,354,600
28 Sep 11	21.06000 -0.42	21.69	21.04	21.62	2,297,700
27 Sep 11	21.48000 +0.53	22.02	21.30	21.60	3,017,100
26 Sep 11	20.95000 +0.59	21.00	20.11	20.64	1,485,600
23 Sep 11	20.36000 +0.30	20.44	19.69	19.84	1,954,000
22 Sep 11	20.06000 -0.88	20.46	19.76	20.27	1,868,400
21 Sep 11	20.94000 -1.06	22.10	20.90	21.96	1,696,000
20 Sep 11	22.00000 -0.16	22.85	21.98	22.35	1,589,300
19 Sep 11	22.16000 -0.54	22.35	21.76	22.24	1,253,900
16 Sep 11	22.70000 +0.20	22.86	22.27	22.59	1,767,300
15 Sep 11	22.50000 +0.65	22.65	21.75	22.11	2,209,600
14 Sep 11	21.85000 +0.46	22.19	21.16	21.58	1,661,200
13 Sep 11	21.39000 +0.53	21.50	20.84	20.96	1,500,800
12 Sep 11	20.86000 -0.29	21.05	20.28	20.70	1,899,000
09 Sep 11	21.15000 -0.93	21.74	20.94	21.74	1,930,100
08 Sep 11	22.08000 -0.66	22.72	22.02	22.51	1,274,200
07 Sep 11	22.74000 +0.65	22.91	22.40	22.50	1,789,300
06 Sep 11	22.09000 -0.39	22.18	21.46	21.74	1,918,900
02 Sep 11	22.48000 -0.86	22.83	22.30	22.72	1,324,900
01 Sep 11	23.34000 -0.58	24.39	23.25	24.11	1,438,400
31 Aug 11	23.92000 -0.01	24.45	23.71	24.11	2,067,400
30 Aug 11	23.93000 +0.50	24.13	23.24	23.44	2,187,700
29 Aug 11	23.43000 +0.79	23.47	22.32	22.32	1,537,000
26 Aug 11	22.64000 +0.45	22.71	21.61	22.04	1,057,900
25 Aug 11	22.19000 -0.53	23.08	22.12	22.81	1,199,800
24 Aug 11	22.72000 +0.25	22.78	22.09	22.35	1,483,100
23 Aug 11	22.47000 +0.52	22.47	21.50	21.72	1,944,600
22 Aug 11	21.95000 +0.63	22.43	21.81	21.88	2,737,200
19 Aug 11	21.32000 -0.14	21.86	21.02	21.05	2,015,400
18 Aug 11	21.46000 -1.28	21.93	21.14	21.93	3,449,600
17 Aug 11	22.74000 -0.30	23.46	22.55	23.27	2,307,300
16 Aug 11	23.04000 -0.35	23.35	22.79	23.07	2,085,600
15 Aug 11	23.39000 +0.34	23.63	23.13	23.26	1,842,700
12 Aug 11	23.05000 -0.03	23.46	22.59	23.30	2,385,600
11 Aug 11	23.08000 +1.19	23.58	21.80	22.07	3,352,500
10 Aug 11	21.89000 -1.59	22.87	21.82	22.86	4,389,900
09 Aug 11	23.48000 +1.31	23.54	21.98	22.67	5,268,100
08 Aug 11	22.17000 -1.96	23.70	21.81	23.50	4,786,100
05 Aug 11	24.13000 -0.61	25.44	23.28	25.19	4,426,000
04 Aug 11	24.74000 -0.88	25.38	24.62	25.18	2,755,600
03 Aug 11	25.62000 -0.24	25.97	24.82	25.79	3,134,000
02 Aug 11	25.86000 -1.00	26.81	25.84	26.52	1,972,000
01 Aug 11	26.86000 -0.52	27.68	26.39	27.57	2,869,500
29 Jul 11	27.38000 +0.22	27.48	26.60	26.80	2,515,400
28 Jul 11	27.16000 -0.01	27.59	27.10	27.26	1,737,000
27 Jul 11	27.17000 -0.89	28.03	27.10	27.93	2,557,900
26 Jul 11	28.06000 -1.02	29.11	28.03	29.03	2,889,800
25 Jul 11	29.08000 -0.27	29.31	28.64	28.97	1,496,600
22 Jul 11	29.35000 -0.42	29.92	29.25	29.84	1,961,800
21 Jul 11	29.77000 +3.95	30.16	28.49	28.95	6,679,100
20 Jul 11	25.82000 +0.12	26.00	25.64	25.75	2,633,200
19 Jul 11	25.70000 +0.83	25.77	24.88	25.00	1,714,000
18 Jul 11	24.87000 -0.51	25.28	24.53	25.27	1,616,800
15 Jul 11	25.38000 +0.06	25.46	25.08	25.38	1,163,400
14 Jul 11	25.32000 -0.48	25.96	25.28	25.87	1,439,100
13 Jul 11	25.80000 -0.02	26.23	25.70	26.02	940,100
12 Jul 11	25.82000 -0.11	26.07	25.77	25.80	1,396,800
11 Jul 11	25.93000 -0.75	26.57	25.79	26.27	1,456,600
08 Jul 11	26.68000 -1.12	27.42	26.45	27.29	2,393,400
07 Jul 11	27.80000 +0.57	27.90	27.33	27.55	1,992,200
06 Jul 11	27.23000 +0.25	27.24	26.82	27.00	1,313,800
05 Jul 11	26.98000 -0.56	27.51	26.95	27.51	1,371,800
01 Jul 11	27.54000 +0.51	27.74	26.99	27.05	1,487,600
30 Jun 11	27.03000 +0.63	27.07	26.42	26.51	1,745,500
29 Jun 11	26.40000 -0.13	26.77	26.24	26.69	2,335,600
28 Jun 11	26.53000 +0.29	26.54	26.23	26.38	1,541,400
27 Jun 11	26.24000 +0.24	26.29	25.86	26.06	1,407,900
24 Jun 11	26.00000 -0.56	26.61	25.86	26.55	1,266,900
23 Jun 11	26.56000 +0.07	26.58	25.83	26.11	1,357,000
22 Jun 11	26.49000 -0.34	26.74	26.43	26.70	1,465,800
21 Jun 11	26.83000 +0.47	26.97	26.29	26.50	1,213,300
20 Jun 11	26.36000 +0.48	26.61	25.85	25.87	1,452,200
17 Jun 11	25.88000 +0.17	26.11	25.77	25.95	1,419,100
16 Jun 11	25.71000 +0.22	25.92	25.50	25.55	1,464,000
15 Jun 11	25.49000 -0.62	25.94	25.47	25.83	1,415,600
14 Jun 11	26.11000 +0.59	26.26	25.73	25.74	873,500
13 Jun 11	25.52000 -0.19	25.95	25.44	25.84	967,900
10 Jun 11	25.71000 -0.47	26.12	25.50	26.04	1,401,400
09 Jun 11	26.18000 -0.03	26.47	26.12	26.26	981,400
08 Jun 11	26.21000 -0.52	26.64	26.12	26.61	1,583,200
07 Jun 11	26.73000 +0.43	26.89	26.39	26.46	2,400,600
06 Jun 11	26.30000 -0.31	26.72	26.29	26.57	1,534,900
03 Jun 11	26.61000 +0.05	26.98	26.03	26.15	2,885,800
02 Jun 11	26.56000 -0.17	27.10	26.43	26.83	2,403,700
01 Jun 11	26.73000 -0.84	27.43	26.72	27.39	1,743,600
31 May 11	27.57000 +0.02	27.88	27.24	27.85	2,827,000
27 May 11	27.55000 -0.17	27.85	27.49	27.78	1,464,200
26 May 11	27.72000 +0.36	27.80	27.14	27.22	1,772,700
25 May 11	27.36000 +0.16	27.49	26.87	27.05	1,435,500
24 May 11	27.20000 +0.06	27.34	27.06	27.20	1,556,400
23 May 11	27.14000 -0.48	27.43	26.96	27.08	1,332,900
20 May 11	27.62000 -0.24	27.83	27.23	27.83	1,458,700
19 May 11	27.86000 -0.35	28.50	27.69	28.37	1,769,700
18 May 11	28.21000 +0.75	28.26	27.53	27.55	2,348,500
17 May 11	27.46000 -0.12	27.76	27.30	27.45	2,721,700
16 May 11	27.58000 -0.81	28.33	27.57	28.17	1,953,800
13 May 11	28.39000 -0.63	29.15	28.33	28.91	1,319,200
12 May 11	29.02000 +0.17	29.13	28.55	28.79	1,162,300
11 May 11	28.85000 -0.18	29.14	28.65	29.00	1,815,000
10 May 11	29.03000 +0.23	29.13	28.86	28.96	1,365,700
09 May 11	28.80000 -0.04	28.95	28.52	28.77	1,765,000
06 May 11	28.84000 -0.13	29.64	28.66	29.41	1,770,800
05 May 11	28.97000 -0.43	29.52	28.81	29.20	1,912,400
04 May 11	29.40000 -0.54	29.98	29.21	29.95	880,200
03 May 11	29.94000 -0.18	30.16	29.58	30.10	1,026,400
02 May 11	30.12000 -0.21	30.61	30.07	30.52	845,200
29 Apr 11	30.33000 +0.15	30.53	30.17	30.23	1,232,900
28 Apr 11	30.18000 -0.40	30.58	29.99	30.55	1,990,600
27 Apr 11	30.58000 -0.32	30.88	30.25	30.88	1,476,100
26 Apr 11	30.90000 -0.10	31.27	30.66	31.16	1,500,000
25 Apr 11	31.00000 +0.35	31.78	30.80	31.03	3,711,200
21 Apr 11	30.65000 +0.43	30.81	30.31	30.61	1,905,900
20 Apr 11	30.22000 +0.59	30.27	29.94	30.11	1,712,400
19 Apr 11	29.63000 +0.41	29.64	29.27	29.27	1,423,100
18 Apr 11	29.22000 -0.86	29.72	29.05	29.62	1,642,400
15 Apr 11	30.08000 +0.03	30.56	30.00	30.28	1,646,300
14 Apr 11	30.05000 +0.04	30.09	29.57	29.73	1,028,900
13 Apr 11	30.01000 +0.07	30.28	29.70	30.15	981,200
12 Apr 11	29.94000 -0.15	30.20	29.81	29.89	1,027,800
11 Apr 11	30.09000 -0.28	30.56	29.96	30.48	960,500
08 Apr 11	30.37000 -0.67	31.37	30.28	31.29	727,600
07 Apr 11	31.04000 -0.30	31.64	30.99	31.34	1,221,900
06 Apr 11	31.34000 -0.02	31.83	31.22	31.46	952,700
05 Apr 11	31.36000 +0.36	31.51	30.84	30.90	914,300
04 Apr 11	31.00000 -0.07	31.17	30.79	31.11	740,300
01 Apr 11	31.07000 +0.47	31.41	30.89	30.89	1,554,000
31 Mar 11	30.60000 +0.47	30.75	29.98	30.04	2,213,900
30 Mar 11	30.13000 +0.47	30.24	29.68	29.81	2,067,700
29 Mar 11	29.66000 +0.32	29.70	29.15	29.33	1,141,900
28 Mar 11	29.34000 -0.39	29.80	29.21	29.77	1,117,600
25 Mar 11	29.73000 +0.31	29.80	29.45	29.57	1,955,000
24 Mar 11	29.42000 -0.05	29.71	29.22	29.65	2,022,200
23 Mar 11	29.47000 -0.20	29.64	29.20	29.60	1,610,600
22 Mar 11	29.67000 -0.64	30.34	29.47	30.30	1,578,700
21 Mar 11	30.31000 +0.58	30.61	29.97	30.03	803,900
18 Mar 11	29.73000 +0.12	30.14	29.61	30.11	1,230,000
17 Mar 11	29.61000 -0.25	30.38	29.50	30.33	1,310,500
16 Mar 11	29.86000 -0.25	30.12	29.59	29.97	1,733,100
15 Mar 11	30.11000 -0.09	30.37	29.09	29.19	1,442,700
14 Mar 11	30.20000 -0.50	30.66	29.96	30.35	1,302,500
11 Mar 11	30.70000 +0.51	30.87	30.10	30.10	1,434,600
10 Mar 11	30.19000 -1.12	30.89	30.00	30.83	2,241,800
09 Mar 11	31.31000 -1.46	32.10	31.29	31.98	2,408,100
08 Mar 11	32.77000 +0.67	32.97	31.89	32.17	987,100
07 Mar 11	32.10000 -0.70	33.16	31.95	32.86	1,134,900
04 Mar 11	32.80000 -0.37	33.20	32.45	33.19	1,440,700
03 Mar 11	33.17000 +1.61	33.29	31.94	31.94	1,517,400
02 Mar 11	31.56000 +0.22	31.67	31.22	31.27	654,600
01 Mar 11	31.34000 -0.56	32.24	31.19	32.04	795,600
28 Feb 11	31.90000 +0.02	32.31	31.82	32.13	1,156,200
25 Feb 11	31.88000 +0.42	31.91	31.42	31.64	1,221,100
24 Feb 11	31.46000 +0.28	31.58	31.07	31.20	1,736,000
23 Feb 11	31.18000 -0.82	32.18	31.00	31.95	1,354,600
22 Feb 11	32.00000 -0.61	32.57	31.98	32.21	1,437,400
18 Feb 11	32.61000 +0.10	32.71	32.43	32.43	1,437,300
17 Feb 11	32.51000 -0.09	32.65	32.33	32.49	836,800
16 Feb 11	32.60000 +0.10	32.77	32.40	32.56	793,200
15 Feb 11	32.50000 -0.33	32.75	32.15	32.67	982,800
14 Feb 11	32.83000 -0.42	33.21	32.72	33.21	1,269,000
11 Feb 11	33.25000 +0.01	33.36	33.13	33.20	1,253,100
10 Feb 11	33.24000 -0.18	33.48	33.05	33.12	1,460,100
09 Feb 11	33.42000 -0.15	33.58	33.18	33.45	1,162,000
08 Feb 11	33.57000 +0.08	33.59	33.28	33.56	1,134,800
07 Feb 11	33.49000 -0.12	34.16	33.47	33.60	1,557,200
04 Feb 11	33.61000 +0.85	33.63	32.21	32.82	1,554,900
03 Feb 11	32.76000 +0.94	32.85	31.96	31.96	2,565,900
02 Feb 11	31.82000 +0.03	31.98	31.33	31.59	1,109,200
01 Feb 11	31.79000 +0.43	31.91	31.42	31.57	1,370,200
31 Jan 11	31.36000 +0.59	31.38	30.67	30.84	1,826,200
28 Jan 11	30.77000 -0.79	31.64	30.58	31.64	2,536,300
27 Jan 11	31.56000 -2.13	32.52	31.04	32.52	4,851,200
26 Jan 11	33.69000 -0.14	34.26	33.41	33.90	1,657,800
25 Jan 11	33.83000 +0.50	33.85	33.16	33.16	1,215,400
24 Jan 11	33.33000 +0.47	33.37	32.50	32.80	1,221,600
21 Jan 11	32.86000 +0.04	33.27	32.42	33.16	1,283,000
20 Jan 11	32.82000 -0.20	33.26	32.51	32.95	1,774,000
19 Jan 11	33.02000 -0.83	34.13	32.90	34.07	2,537,100
18 Jan 11	33.85000 +0.80	33.86	33.01	33.01	1,222,200
14 Jan 11	33.05000 +0.17	33.09	32.77	32.85	904,400
13 Jan 11	32.88000 -0.09	33.07	32.81	32.87	1,035,000
12 Jan 11	32.97000 +0.60	33.12	32.49	32.69	1,387,600
11 Jan 11	32.37000 +0.39	32.56	32.04	32.07	1,365,300
10 Jan 11	31.98000 +0.25	32.09	31.22	31.54	1,088,300
07 Jan 11	31.73000 -0.04	32.00	31.62	31.78	1,484,700
06 Jan 11	31.77000 +0.18	31.88	31.43	31.65	1,436,300
05 Jan 11	31.59000 +1.14	31.63	30.31	30.38	1,637,900
04 Jan 11	30.45000 -0.51	30.95	30.21	30.95	975,100
03 Jan 11	30.96000 +0.36	31.16	30.75	30.90	858,500
31 Dec 10	30.60000 -0.30	30.90	30.53	30.84	467,000
30 Dec 10	30.90000 +0.02	30.98	30.85	30.88	618,900
29 Dec 10	30.88000 -0.10	31.04	30.68	30.98	592,800
28 Dec 10	30.98000 +0.10	31.02	30.75	30.99	737,500
27 Dec 10	30.88000 -0.02	30.93	30.72	30.82	340,300
23 Dec 10	30.90000 +0.03	31.00	30.76	30.76	523,400
22 Dec 10	30.87000 +0.05	30.93	30.64	30.79	616,700
21 Dec 10	30.82000 +0.49	30.83	30.40	30.53	2,044,900
20 Dec 10	30.33000 -0.09	30.58	30.18	30.47	898,200
17 Dec 10	30.42000 +0.21	30.52	30.07	30.27	1,407,100
16 Dec 10	30.21000 -0.09	30.32	29.79	30.28	1,730,600
15 Dec 10	30.30000 -0.27	30.84	30.20	30.52	1,034,500
14 Dec 10	30.57000 +0.41	30.70	30.21	30.21	951,900
13 Dec 10	30.16000 -0.04	30.42	30.15	30.32	714,800
10 Dec 10	30.20000 +0.03	30.32	29.98	30.28	881,100
09 Dec 10	30.17000 +0.27	30.39	30.05	30.20	897,500
08 Dec 10	29.90000 +0.17	30.03	29.67	29.77	703,800
07 Dec 10	29.73000 +0.10	30.05	29.68	30.01	1,524,000
06 Dec 10	29.63000 -0.13	29.99	29.61	29.61	1,296,600
03 Dec 10	29.76000 -0.08	29.82	29.24	29.65	1,119,500
02 Dec 10	29.84000 +1.02	30.11	28.84	28.88	2,590,700
01 Dec 10	28.82000 +1.10	28.83	28.09	28.23	1,182,700
30 Nov 10	27.72000 -0.27	27.83	27.43	27.64	946,800
29 Nov 10	27.99000 +0.14	28.03	27.25	27.62	925,700
26 Nov 10	27.85000 -0.28	28.06	27.66	27.79	260,200
24 Nov 10	28.13000 +1.01	28.15	27.37	27.39	803,900
23 Nov 10	27.12000 -0.23	27.21	26.68	26.98	880,000
22 Nov 10	27.35000 +0.19	27.48	26.92	26.92	753,100
19 Nov 10	27.16000 -0.38	27.54	26.99	27.40	1,706,800
18 Nov 10	27.54000 +0.55	27.78	27.28	27.28	1,199,400
17 Nov 10	26.99000 -0.01	27.10	26.88	27.01	899,900
16 Nov 10	27.00000 -0.58	27.43	26.65	27.34	1,226,600
15 Nov 10	27.58000 -0.04	27.88	27.57	27.81	906,100
12 Nov 10	27.62000 -0.19	27.74	27.26	27.61	897,000
11 Nov 10	27.81000 +0.02	27.91	27.36	27.45	775,100
10 Nov 10	27.79000 +0.17	27.83	27.41	27.57	745,500
09 Nov 10	27.62000 -0.49	28.21	27.50	28.15	706,100
08 Nov 10	28.11000 -0.30	28.38	27.90	28.25	680,100
05 Nov 10	28.41000 +0.07	28.48	28.15	28.17	1,983,000
04 Nov 10	28.34000 +0.49	28.35	27.89	28.28	2,195,700
03 Nov 10	27.85000 +0.25	27.89	27.44	27.66	2,106,200
02 Nov 10	27.60000 +0.29	27.74	27.43	27.65	1,593,900
01 Nov 10	27.31000 +0.20	27.89	27.17	27.43	2,116,100
29 Oct 10	27.11000 -0.15	27.44	27.02	27.18	755,400
28 Oct 10	27.26000 +0.05	27.58	27.02	27.44	722,000
27 Oct 10	27.21000 -0.19	27.42	26.83	27.24	974,100
26 Oct 10	27.40000 -0.04	27.56	26.91	27.13	1,210,100
25 Oct 10	27.44000 +0.08	27.88	27.38	27.62	866,000
22 Oct 10	27.36000 +0.26	27.52	27.19	27.26	1,362,600
21 Oct 10	27.10000 -0.05	27.90	26.80	27.42	2,249,200
20 Oct 10	27.15000 +0.61	27.47	26.73	26.73	2,302,900
19 Oct 10	26.54000 -0.56	26.85	26.15	26.59	1,644,600
18 Oct 10	27.10000 +0.33	27.17	26.79	26.82	1,041,700
15 Oct 10	26.77000 -0.22	27.20	26.42	27.20	1,383,300
14 Oct 10	26.99000 -0.23	27.29	26.77	27.29	1,234,700
13 Oct 10	27.22000 +0.40	27.35	26.81	27.00	1,019,700
12 Oct 10	26.82000 +0.23	26.93	26.19	26.51	1,019,400
11 Oct 10	26.59000 +0.06	26.75	26.48	26.52	816,900
08 Oct 10	26.53000 +0.45	26.60	25.97	26.16	1,157,300
07 Oct 10	26.08000 -0.12	26.41	25.97	26.35	778,600
06 Oct 10	26.20000 -0.16	26.34	26.02	26.33	972,200
05 Oct 10	26.36000 +0.98	26.40	25.59	25.69	1,144,700
04 Oct 10	25.38000 -0.69	26.15	25.05	26.03	1,180,800
01 Oct 10	26.07000 +0.07	26.33	25.89	26.22	1,348,800
30 Sep 10	26.00000 +0.61	26.50	25.56	25.56	2,057,900
29 Sep 10	25.39000 +0.05	25.47	25.08	25.19	686,600
28 Sep 10	25.34000 +0.45	25.41	24.57	25.02	665,800
27 Sep 10	24.89000 -0.34	25.23	24.79	25.23	623,700
24 Sep 10	25.23000 +0.77	25.23	24.76	24.86	686,400
23 Sep 10	24.46000 -0.27	25.04	24.22	24.44	1,026,300
22 Sep 10	24.73000 -0.26	25.24	24.43	24.88	1,002,800
21 Sep 10	24.99000 -0.09	25.20	24.87	25.04	1,105,500
20 Sep 10	25.08000 +0.54	25.16	24.50	24.64	1,310,700
17 Sep 10	24.54000 +0.61	24.79	23.98	24.09	1,825,800
16 Sep 10	23.93000 -0.11	24.02	23.78	23.98	812,900
15 Sep 10	24.04000 +0.02	24.08	23.70	23.93	787,100
14 Sep 10	24.02000 -0.17	24.25	23.89	24.16	786,200
13 Sep 10	24.19000 +0.52	24.33	23.86	23.99	796,600
10 Sep 10	23.67000 -0.19	24.04	23.59	23.88	625,600
09 Sep 10	23.86000 +0.42	23.99	23.69	23.86	1,025,600
08 Sep 10	23.44000 +0.11	23.74	23.33	23.35	976,200
07 Sep 10	23.33000 -0.70	23.89	23.29	23.79	1,044,700
03 Sep 10	24.03000 +1.04	24.25	23.40	23.41	1,673,100
02 Sep 10	22.99000 +0.36	23.08	22.52	22.62	833,400
01 Sep 10	22.63000 +1.05	22.71	21.83	21.99	1,142,200
31 Aug 10	21.58000 -0.17	21.96	21.29	21.63	1,437,200
30 Aug 10	21.75000 -0.60	22.35	21.71	22.25	777,500
27 Aug 10	22.35000 +0.47	22.38	21.67	22.09	1,084,000
26 Aug 10	21.88000 -0.12	22.36	21.83	22.15	1,630,100
25 Aug 10	22.00000 +0.43	22.10	21.23	21.30	1,543,800
24 Aug 10	21.57000 -0.42	21.76	21.16	21.60	2,863,600
23 Aug 10	21.99000 -0.83	22.76	21.87	22.51	1,867,800
20 Aug 10	22.82000 -0.36	23.16	22.45	22.94	1,490,200
19 Aug 10	23.18000 -0.82	23.82	23.01	23.82	1,092,400
18 Aug 10	24.00000 -0.03	24.12	23.69	23.95	823,900
17 Aug 10	24.03000 +0.40	24.23	23.71	23.88	777,000
16 Aug 10	23.63000 -0.09	23.78	23.31	23.53	642,000
13 Aug 10	23.72000 -0.07	24.01	23.48	23.59	1,464,800
12 Aug 10	23.79000 +0.09	23.91	23.16	23.20	1,588,300
11 Aug 10	23.70000 -1.40	24.50	23.62	24.50	1,531,700
10 Aug 10	25.10000 -0.60	25.48	24.86	25.38	876,200
09 Aug 10	25.70000 +0.38	25.87	25.50	25.81	774,800
06 Aug 10	25.32000 -0.66	25.63	24.90	25.62	1,244,800
05 Aug 10	25.98000 -0.42	26.26	25.88	26.14	958,200
04 Aug 10	26.40000 +0.69	26.50	25.77	25.88	1,855,500
03 Aug 10	25.71000 -0.15	26.03	25.62	25.83	1,428,400
02 Aug 10	25.86000 +0.68	25.92	25.29	25.65	1,314,300
30 Jul 10	25.18000 +0.01	25.29	24.69	24.77	1,117,200
29 Jul 10	25.17000 -0.45	25.98	25.06	25.79	1,342,500
28 Jul 10	25.62000 -0.50	26.19	25.47	26.14	1,009,200
27 Jul 10	26.12000 -0.24	26.49	26.05	26.45	1,165,100
26 Jul 10	26.36000 +0.34	26.36	25.87	26.01	978,900
23 Jul 10	26.02000 +0.35	26.34	25.47	25.67	1,785,500
22 Jul 10	25.67000 +1.38	25.74	24.50	24.54	2,104,400
21 Jul 10	24.29000 -0.31	25.60	24.06	25.15	1,618,800
20 Jul 10	24.60000 +0.53	24.62	23.63	23.68	1,030,200
19 Jul 10	24.07000 +0.03	24.37	23.82	24.12	1,284,600
16 Jul 10	24.04000 -0.92	24.85	23.97	24.80	1,360,300
15 Jul 10	24.96000 -0.26	25.25	24.67	25.25	1,332,500
14 Jul 10	25.22000 -0.61	25.77	25.08	25.70	2,163,900
13 Jul 10	25.83000 +0.83	25.97	25.34	25.37	1,311,800
12 Jul 10	25.00000 -0.38	25.51	24.97	25.23	1,285,400
09 Jul 10	25.38000 +0.63	25.44	24.71	24.79	1,558,400
08 Jul 10	24.75000 +0.15	25.07	24.50	24.80	1,402,600
07 Jul 10	24.60000 +1.13	24.60	23.48	23.49	1,552,700
06 Jul 10	23.47000 +0.15	24.13	23.29	23.72	2,178,900
02 Jul 10	23.32000 -0.18	23.63	23.17	23.56	1,095,200
01 Jul 10	23.50000 -0.05	23.77	23.17	23.53	2,270,500
30 Jun 10	23.55000 -0.23	24.25	23.45	23.74	3,452,100
29 Jun 10	23.78000 -1.11	24.42	23.63	24.41	3,051,100
28 Jun 10	24.89000 -0.31	25.29	24.84	25.20	2,634,900
25 Jun 10	25.20000 +0.22	25.41	24.84	25.09	2,672,400
24 Jun 10	24.98000 +0.01	25.39	24.47	24.94	2,423,500
23 Jun 10	24.97000 +0.31	25.10	24.08	24.76	2,451,800
22 Jun 10	24.66000 -0.38	25.41	24.61	25.06	2,390,600
21 Jun 10	25.04000 +0.32	25.70	24.93	25.56	3,263,500
18 Jun 10	24.72000 +0.21	24.75	24.37	24.58	1,799,200
17 Jun 10	24.51000 +0.10	24.60	23.99	24.42	1,578,200
16 Jun 10	24.41000 -0.10	24.64	24.17	24.33	2,258,400
15 Jun 10	24.51000 +0.61	24.56	23.84	24.17	1,803,300
14 Jun 10	23.90000 -0.24	24.50	23.88	24.30	1,351,500
11 Jun 10	24.14000 -0.07	24.24	23.83	23.88	1,440,200
10 Jun 10	24.21000 +1.24	24.21	23.34	23.45	2,143,400
09 Jun 10	22.97000 -0.01	23.45	22.87	23.15	2,556,800
08 Jun 10	22.98000 +0.12	23.40	22.51	23.23	3,191,100
07 Jun 10	22.86000 -0.75	23.81	22.81	23.81	1,991,000
04 Jun 10	23.61000 -1.63	24.90	23.55	24.48	2,793,600
03 Jun 10	25.24000 +0.21	25.37	24.87	25.10	2,307,700
02 Jun 10	25.03000 +0.33	25.03	24.61	24.79	2,154,100
01 Jun 10	24.70000 -0.59	25.16	24.58	25.02	1,712,700
28 May 10	25.29000 -0.32	25.60	25.20	25.49	1,856,900
27 May 10	25.61000 +0.65	25.61	25.14	25.52	1,475,800
26 May 10	24.96000 +0.13	25.70	24.85	24.97	1,593,600
25 May 10	24.83000 -0.61	24.89	24.19	24.67	2,877,900
24 May 10	25.44000 +0.20	25.91	25.04	25.07	1,982,900
21 May 10	25.24000 +0.41	25.34	24.07	24.12	3,110,900
20 May 10	24.83000 -1.68	25.96	24.83	25.64	1,815,300
19 May 10	26.51000 -0.33	27.05	26.15	26.65	1,268,600
18 May 10	26.84000 -0.26	27.61	26.76	27.41	1,754,400
17 May 10	27.10000 +0.53	27.17	26.09	26.62	2,128,700
14 May 10	26.57000 -0.90	27.37	26.32	27.31	2,130,800
13 May 10	27.47000 -0.20	27.83	27.31	27.49	1,755,800
12 May 10	27.67000 +0.42	27.87	27.35	27.47	1,674,700
11 May 10	27.25000 -0.05	27.68	26.81	27.13	2,132,700
10 May 10	27.30000 +1.74	27.33	26.48	26.64	2,843,800
07 May 10	25.56000 -0.83	26.75	25.48	26.34	3,560,600
06 May 10	26.39000 -0.59	27.37	25.01	26.87	2,676,100
05 May 10	26.98000 -0.09	27.53	26.77	26.94	2,744,300
04 May 10	27.07000 -0.92	27.53	26.80	27.50	2,817,800
03 May 10	27.99000 +0.61	28.12	27.51	27.66	2,255,900
30 Apr 10	27.38000 -0.53	28.15	26.96	27.88	3,330,700
29 Apr 10	27.91000 -0.29	29.49	27.61	28.95	3,910,600
28 Apr 10	28.20000 -3.20	28.41	27.27	28.28	8,435,000
27 Apr 10	31.40000 -0.49	32.25	31.27	31.81	2,638,500
26 Apr 10	31.89000 -0.27	32.23	31.85	32.17	1,506,900
23 Apr 10	32.16000 +0.24	32.18	31.69	32.00	1,697,700
22 Apr 10	31.92000 +0.88	31.97	30.71	30.86	2,617,000
21 Apr 10	31.04000 +0.34	31.59	30.69	30.69	1,915,400
20 Apr 10	30.70000 +0.18	30.95	30.50	30.79	772,400
19 Apr 10	30.52000 -0.14	30.72	30.07	30.57	1,011,600
16 Apr 10	30.66000 -0.63	31.19	30.53	31.12	1,287,000
15 Apr 10	31.29000 +0.00	31.55	31.05	31.05	1,362,700
14 Apr 10	31.29000 +0.12	31.29	30.98	31.12	1,242,400
13 Apr 10	31.17000 +0.05	31.29	30.88	31.02	1,053,700
12 Apr 10	31.12000 +0.01	31.22	30.76	31.21	1,198,600
09 Apr 10	31.11000 +0.24	31.17	30.76	30.98	1,147,400
08 Apr 10	30.87000 -0.15	30.91	30.53	30.86	1,237,000
07 Apr 10	31.02000 -0.50	31.39	30.90	31.35	1,678,300
06 Apr 10	31.52000 +0.34	31.62	31.04	31.10	726,100
05 Apr 10	31.18000 +0.68	31.28	30.41	30.73	1,177,600
01 Apr 10	30.50000 +0.07	30.91	30.28	30.55	823,600
31 Mar 10	30.43000 -0.59	30.91	30.36	30.91	1,348,500
30 Mar 10	31.02000 -0.13	31.26	30.77	31.14	708,700
29 Mar 10	31.15000 +0.24	31.32	30.86	31.03	884,300
26 Mar 10	30.91000 +0.16	31.29	30.81	30.82	899,900
25 Mar 10	30.75000 -0.11	31.33	30.74	31.17	1,084,900
24 Mar 10	30.86000 -0.72	31.53	30.70	31.53	952,600
23 Mar 10	31.58000 +0.17	31.58	31.14	31.33	859,400
22 Mar 10	31.41000 +0.25	31.49	30.83	30.98	991,100
19 Mar 10	31.16000 -0.24	31.70	30.97	31.49	1,687,400
18 Mar 10	31.40000 +0.00	31.68	31.27	31.51	779,900
17 Mar 10	31.40000 +0.57	31.76	30.92	30.99	1,593,300
16 Mar 10	30.83000 +0.53	30.96	30.22	30.35	1,090,200
15 Mar 10	30.30000 +0.15	30.31	29.92	30.05	797,800
12 Mar 10	30.15000 -0.17	30.37	29.88	30.37	1,095,900
11 Mar 10	30.32000 +0.14	30.36	29.85	30.03	1,184,700
10 Mar 10	30.18000 +0.32	30.40	29.81	29.93	1,192,300
09 Mar 10	29.86000 +0.21	29.95	29.55	29.59	1,256,700
08 Mar 10	29.65000 -0.27	30.07	29.65	29.91	1,632,100
05 Mar 10	29.92000 +1.14	30.05	29.04	29.04	2,840,400
04 Mar 10	28.78000 +0.01	29.01	28.74	28.77	745,600
03 Mar 10	28.77000 +0.01	29.12	28.75	28.80	811,500
02 Mar 10	28.76000 -0.06	29.02	28.63	28.79	1,563,100
01 Mar 10	28.82000 +0.92	28.88	27.88	28.00	1,942,500
26 Feb 10	27.90000 +0.20	27.96	27.55	27.88	1,656,700
25 Feb 10	27.70000 +0.02	27.77	27.01	27.27	1,325,300
24 Feb 10	27.68000 +0.38	27.71	27.35	27.45	1,734,800
23 Feb 10	27.30000 -0.82	28.00	27.17	28.00	2,128,800
22 Feb 10	28.12000 -0.49	28.69	28.04	28.64	1,257,100
19 Feb 10	28.61000 +0.30	28.88	28.05	28.05	1,459,600
18 Feb 10	28.31000 +0.13	28.36	28.03	28.08	895,800
17 Feb 10	28.18000 +0.26	28.24	27.88	28.05	1,297,400
16 Feb 10	27.92000 +0.84	27.99	27.17	27.27	1,599,900
12 Feb 10	27.08000 -0.14	27.30	26.73	27.05	1,311,700
11 Feb 10	27.22000 +0.42	27.28	26.35	26.67	1,227,200
10 Feb 10	26.80000 +0.18	26.92	26.06	26.60	2,345,100
09 Feb 10	26.62000 +0.25	26.91	26.38	26.67	2,084,700
08 Feb 10	26.37000 -0.03	26.46	25.86	26.34	2,332,800
05 Feb 10	26.40000 +0.08	26.49	25.86	26.26	2,684,000
04 Feb 10	26.32000 -0.72	26.83	26.10	26.83	2,042,500
03 Feb 10	27.04000 -0.28	27.41	26.91	27.21	1,410,000
02 Feb 10	27.32000 +0.45	27.39	26.84	26.98	2,305,200
01 Feb 10	26.87000 -0.05	27.04	26.35	26.93	1,853,400
29 Jan 10	26.92000 +0.08	27.79	26.81	27.43	3,029,800
28 Jan 10	26.84000 -0.05	27.05	26.44	26.95	1,781,900
27 Jan 10	26.89000 +0.47	26.95	26.13	26.32	1,698,600
26 Jan 10	26.42000 +0.06	26.57	26.07	26.20	1,035,900
25 Jan 10	26.36000 -0.25	27.02	26.02	27.02	1,437,400
22 Jan 10	26.61000 -0.70	27.35	26.55	27.08	1,197,500
21 Jan 10	27.31000 -0.81	28.30	26.98	28.06	1,951,300
20 Jan 10	28.12000 -0.78	28.61	27.88	28.61	964,500
19 Jan 10	28.90000 +0.34	28.94	28.45	28.49	917,100
15 Jan 10	28.56000 -0.26	29.10	28.42	28.83	1,826,400
14 Jan 10	28.82000 +0.40	28.93	28.26	28.38	1,192,300
13 Jan 10	28.42000 +0.11	28.49	28.16	28.30	1,287,400
12 Jan 10	28.31000 -1.04	29.46	28.08	29.13	1,827,400
11 Jan 10	29.35000 +0.14	29.61	29.17	29.18	1,648,400
08 Jan 10	29.21000 -0.02	29.27	28.53	28.61	1,517,000
07 Jan 10	29.23000 +0.51	29.23	28.47	28.58	2,209,300
06 Jan 10	28.72000 +1.26	29.62	28.24	28.65	3,041,600
05 Jan 10	27.46000 +0.34	27.51	27.00	27.05	1,664,400
04 Jan 10	27.12000 +0.39	27.44	26.04	26.82	1,018,900
31 Dec 09	26.73000 -0.52	27.36	26.73	27.28	643,100
30 Dec 09	27.25000 -0.01	27.34	27.07	27.13	412,700
29 Dec 09	27.26000 +0.09	27.39	27.17	27.18	710,800
28 Dec 09	27.17000 +0.00	27.26	27.06	27.15	560,100