FUNDMANAGER.co.uk

Worldline SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	11.34000 -0.40	11.90	11.34	11.80	149,669
19 Oct 26	11.74400 -0.11	11.85	11.48	11.72	181,069
16 Oct 26	11.85600 +0.54	12.17	11.54	11.60	299,432
15 Oct 26	11.31800 +0.63	11.38	10.82	10.84	363,063
14 Oct 26	10.68600 -0.09	11.21	10.63	10.83	302,903
13 Oct 26	10.78000 +0.06	10.99	10.69	10.73	260,573
12 Oct 26	10.72200 +0.16	10.73	10.53	10.61	166,904
09 Oct 26	10.56200 +0.35	10.77	10.38	10.38	242,323
08 Oct 26	10.21400 -0.16	10.47	10.12	10.35	216,795
07 Oct 26	10.37400 -0.19	10.64	10.33	10.45	205,522
06 Oct 26	10.56600 +0.15	11.03	10.50	10.55	289,158
05 Oct 26	10.42000 -0.05	10.57	10.31	10.50	215,583
02 Oct 26	10.47200 -0.25	10.90	10.47	10.74	288,187
01 Oct 26	10.72000 -0.35	11.07	10.42	10.86	356,782
30 Sep 26	11.07200 +0.15	11.20	10.84	11.02	204,725
29 Sep 26	10.92000 -0.48	11.47	10.92	11.30	399,874
28 Sep 26	11.40400 -0.39	12.10	11.40	11.88	202,437
25 Sep 26	11.79800 -0.08	11.98	11.64	11.98	273,585
24 Sep 26	11.88200 -0.12	12.08	11.75	11.91	209,251
23 Sep 26	12.00000 -0.20	12.49	11.82	12.49	227,605
22 Sep 26	12.20200 +0.20	12.55	11.92	12.09	290,537
21 Sep 26	12.00000 -0.53	12.58	11.96	12.58	413,219
18 Sep 26	12.52600 -0.95	13.64	12.50	13.40	757,989
17 Sep 26	13.47800 -0.14	13.73	13.48	13.70	190,526
16 Sep 26	13.61800 -0.06	13.85	13.28	13.68	241,228
15 Sep 26	13.67600 -0.17	13.81	13.46	13.70	133,817
14 Sep 26	13.84800 +0.41	13.85	13.28	13.32	211,359
11 Sep 26	13.43400 -0.52	14.14	13.37	13.96	306,482
10 Sep 26	13.95000 +0.35	13.95	13.31	13.75	268,357
09 Sep 26	13.60000 -0.60	14.10	13.38	14.03	324,753
08 Sep 26	14.19800 -0.01	14.41	13.88	14.18	290,233
07 Sep 26	14.21200 -0.34	14.51	13.58	14.50	443,408
04 Sep 26	14.54800 -0.04	14.69	14.13	14.62	323,257
03 Sep 26	14.58800 +0.66	14.98	14.01	14.05	648,864
02 Sep 26	13.92800 +0.58	14.02	13.15	13.34	426,337
01 Sep 26	13.35200 -0.35	13.78	13.02	13.78	257,146
31 Aug 26	13.70400 -0.27	13.98	13.33	13.56	327,256
28 Aug 26	13.97800 +0.20	14.65	13.67	13.75	485,138
27 Aug 26	13.78000 +0.38	13.78	13.16	13.52	356,132
26 Aug 26	13.39600 +0.90	13.46	12.52	12.52	639,119
25 Aug 26	12.50000 -0.11	12.97	12.30	12.80	297,677
24 Aug 26	12.61200 +0.33	12.69	12.07	12.25	239,614
21 Aug 26	12.28200 +0.51	12.29	11.71	11.80	227,666
20 Aug 26	11.77000 -0.41	12.25	11.68	12.19	176,591
19 Aug 26	12.18400 +0.14	12.24	11.75	11.95	246,490
18 Aug 26	12.04400 -0.17	12.38	12.03	12.15	237,189
17 Aug 26	12.21400 -0.55	12.75	12.21	12.75	264,976
14 Aug 26	12.76200 +0.42	13.18	12.34	12.57	431,793
13 Aug 26	12.34200 +0.53	12.87	12.03	12.04	554,699
12 Aug 26	11.81600 +0.08	11.85	11.50	11.64	290,967
11 Aug 26	11.73600 -0.26	12.00	11.74	11.94	295,888
10 Aug 26	12.00000 -0.60	12.63	12.00	12.63	365,987
07 Aug 26	12.60000 -0.68	13.42	12.54	13.22	294,910
06 Aug 26	13.28000 +0.11	13.70	13.03	13.17	333,699
05 Aug 26	13.16600 -0.35	14.01	12.73	13.88	621,604
04 Aug 26	13.51200 +0.05	13.86	13.28	13.35	509,114
03 Aug 26	13.46200 +1.27	13.94	12.40	12.40	1,130,792
31 Jul 26	12.18800 +2.22	12.60	10.84	10.92	1,657,680
30 Jul 26	9.97000 -0.38	10.55	9.97	10.47	378,874
29 Jul 26	10.35000 -0.11	10.90	10.14	10.58	462,631
28 Jul 26	10.45600 +0.66	10.55	9.86	9.94	541,284
27 Jul 26	9.79300 +0.11	9.98	9.74	9.83	245,301
24 Jul 26	9.68800 +0.25	9.92	9.42	9.42	378,658
23 Jul 26	9.43600 -0.61	9.97	9.43	9.96	398,221
22 Jul 26	10.05000 -0.11	10.22	9.88	10.10	146,998
21 Jul 26	10.16000 +0.27	10.22	9.80	9.89	197,200
20 Jul 26	9.88600 -0.31	10.27	9.77	10.14	230,467
17 Jul 26	10.19800 +0.10	10.44	10.03	10.13	281,904
16 Jul 26	10.10200 +0.00	10.23	9.96	10.11	347,372
15 Jul 26	10.10600 +0.59	10.44	9.40	9.49	1,020,653
14 Jul 26	9.51900 -0.10	9.52	9.05	9.40	773,804
13 Jul 26	9.62200 -0.60	10.10	9.49	10.00	557,080
10 Jul 26	10.22400 +0.30	10.41	9.99	10.01	360,323
09 Jul 26	9.92900 -0.13	10.07	9.91	10.07	394,135
08 Jul 26	10.05400 -0.35	10.27	9.98	10.26	474,719
07 Jul 26	10.40200 +0.17	10.59	10.22	10.35	381,381
06 Jul 26	10.23200 -0.60	10.67	10.08	10.55	692,930
03 Jul 26	10.82800 +0.05	10.88	10.55	10.78	265,885
02 Jul 26	10.77800 -0.04	10.81	10.47	10.81	299,408
01 Jul 26	10.81400 +0.53	10.81	10.20	10.30	359,406
30 Jun 26	10.28000 -0.37	10.74	10.22	10.61	290,415
29 Jun 26	10.65200 -0.11	11.17	10.65	10.83	440,233
26 Jun 26	10.76200 +0.31	10.76	10.25	10.37	285,226
25 Jun 26	10.45000 -0.05	10.89	10.35	10.41	329,415
24 Jun 26	10.50000 +0.24	10.50	9.98	10.12	229,990
23 Jun 26	10.26000 -0.14	10.35	10.00	10.35	503,269
22 Jun 26	10.40000 -0.02	10.63	10.34	10.47	402,814
19 Jun 26	10.42400 -0.22	10.99	10.42	10.58	699,627
18 Jun 26	10.64200 -0.58	11.10	10.42	11.02	921,895
17 Jun 26	11.22600 -1.93	13.11	11.23	13.11	881,598
16 Jun 26	13.16000 +1.38	13.54	11.55	11.55	764,955
15 Jun 26	11.78400 +11.50	11.97	11.48	11.82	325,181
12 Jun 26	0.28690 +0.01	0.29	0.28	0.29	8,411,292
11 Jun 26	0.27900 -0.01	0.29	0.28	0.29	7,026,589
10 Jun 26	0.28860 +0.01	0.29	0.28	0.29	8,569,289
09 Jun 26	0.28080 -0.01	0.30	0.28	0.29	7,187,505
08 Jun 26	0.29170 -0.01	0.30	0.29	0.29	12,303,077
05 Jun 26	0.30030 -0.01	0.32	0.30	0.31	9,367,419
04 Jun 26	0.30720 +0.00	0.32	0.30	0.31	17,083,282
03 Jun 26	0.31120 -0.02	0.34	0.31	0.34	19,098,328
02 Jun 26	0.33440 +0.01	0.35	0.33	0.33	23,505,268
01 Jun 26	0.32410 -0.03	0.37	0.32	0.36	28,299,356
29 May 26	0.35880 +0.01	0.38	0.35	0.35	32,104,940
28 May 26	0.34990 +0.00	0.35	0.33	0.34	10,578,378
27 May 26	0.34520 -0.01	0.36	0.34	0.36	15,033,680
26 May 26	0.35880 +0.01	0.36	0.34	0.35	19,502,620
25 May 26	0.35040 +0.03	0.36	0.32	0.32	29,921,960
22 May 26	0.31970 +0.01	0.33	0.31	0.32	13,259,964
21 May 26	0.31280 +0.00	0.32	0.31	0.31	21,217,428
20 May 26	0.30830 +0.00	0.31	0.29	0.31	18,454,844
19 May 26	0.30850 +0.02	0.33	0.30	0.30	36,018,480
18 May 26	0.29280 +0.01	0.29	0.27	0.28	25,158,622
15 May 26	0.28020 +0.02	0.28	0.26	0.26	20,608,216
14 May 26	0.26420 +0.00	0.27	0.26	0.26	11,820,039
13 May 26	0.26180 +0.00	0.27	0.26	0.27	15,911,612
12 May 26	0.26350 +0.01	0.27	0.25	0.26	13,154,366
11 May 26	0.25820 -0.02	0.28	0.26	0.28	28,323,108
08 May 26	0.27950 +0.02	0.29	0.25	0.26	38,750,184
07 May 26	0.25650 +0.01	0.27	0.25	0.25	31,626,484
06 May 26	0.24850 +0.00	0.26	0.25	0.25	25,267,084
05 May 26	0.24480 -0.01	0.26	0.24	0.26	23,485,866
04 May 26	0.25900 +0.01	0.27	0.25	0.26	19,002,664
30 Apr 26	0.25000 -0.02	0.26	0.25	0.26	28,129,812
29 Apr 26	0.26840 -0.01	0.30	0.27	0.29	27,579,834
28 Apr 26	0.27920 +0.01	0.30	0.27	0.27	32,988,716
27 Apr 26	0.27000 +0.00	0.28	0.26	0.27	13,004,662
24 Apr 26	0.27010 -0.02	0.29	0.27	0.29	24,840,960
23 Apr 26	0.28640 -0.02	0.32	0.28	0.31	24,037,866
22 Apr 26	0.30760 +0.00	0.32	0.30	0.31	19,607,472
21 Apr 26	0.30630 +0.01	0.32	0.29	0.29	25,031,200
20 Apr 26	0.29450 -0.01	0.32	0.29	0.30	22,594,930
17 Apr 26	0.30440 +0.01	0.31	0.29	0.29	24,640,068
16 Apr 26	0.29050 +0.01	0.31	0.27	0.28	34,877,604
15 Apr 26	0.27610 +0.03	0.28	0.24	0.25	37,410,772
14 Apr 26	0.24240 -0.01	0.25	0.24	0.24	22,163,556
13 Apr 26	0.24910 +0.00	0.25	0.24	0.25	16,437,364
10 Apr 26	0.24710 -0.01	0.26	0.25	0.25	15,176,429
09 Apr 26	0.25220 -0.01	0.27	0.25	0.26	14,415,312
08 Apr 26	0.26600 +0.02	0.27	0.25	0.26	26,816,784
07 Apr 26	0.24900 -0.04	0.30	0.25	0.30	44,328,872
02 Apr 26	0.28890 +0.02	0.29	0.26	0.27	22,541,660
01 Apr 26	0.27230 +0.02	0.28	0.25	0.28	23,098,188
31 Mar 26	0.25640 -0.01	0.28	0.25	0.26	17,164,692
30 Mar 26	0.27000 +0.01	0.28	0.24	0.26	22,410,720
27 Mar 26	0.26200 -0.03	0.29	0.26	0.29	17,893,224
26 Mar 26	0.29210 -0.02	0.32	0.29	0.31	14,377,182
25 Mar 26	0.31300 +0.01	0.33	0.28	0.31	21,806,686
24 Mar 26	0.30070 -0.05	0.36	0.30	0.36	9,400,361
23 Mar 26	0.35430 +0.03	0.36	0.31	0.31	8,937,710
20 Mar 26	0.32860 -0.03	0.37	0.33	0.37	7,196,018
19 Mar 26	0.36150 +0.01	0.36	0.35	0.36	6,996,210
18 Mar 26	0.35330 -0.01	0.37	0.35	0.36	5,996,285
17 Mar 26	0.36380 -0.03	0.40	0.36	0.40	9,347,353
16 Mar 26	0.39120 +0.02	0.41	0.37	0.38	13,186,220
13 Mar 26	0.37000 -1.13	0.57	0.37	0.42	28,391,940
12 Mar 26	1.49950 +0.11	1.60	1.35	1.36	25,660,086
11 Mar 26	1.38800 -0.03	1.43	1.39	1.41	4,821,170
10 Mar 26	1.42100 +0.03	1.47	1.42	1.45	6,066,641
09 Mar 26	1.38900 -0.02	1.42	1.36	1.42	6,200,458
06 Mar 26	1.40500 -0.03	1.47	1.40	1.46	6,106,030
05 Mar 26	1.43350 -0.05	1.48	1.40	1.48	8,490,407
04 Mar 26	1.48450 +0.03	1.50	1.45	1.47	6,362,065
03 Mar 26	1.45900 -0.19	1.63	1.42	1.63	11,813,599
02 Mar 26	1.64950 +0.09	1.65	1.50	1.50	11,176,116
27 Feb 26	1.56450 -0.07	1.61	1.53	1.59	10,992,839
26 Feb 26	1.63000 +0.19	1.63	1.37	1.43	25,418,044
25 Feb 26	1.44350 +0.02	1.50	1.42	1.42	6,392,948
24 Feb 26	1.42300 +0.00	1.47	1.42	1.43	3,794,378
23 Feb 26	1.42400 +0.04	1.50	1.40	1.42	10,355,987
20 Feb 26	1.38000 +0.02	1.42	1.36	1.38	6,232,731
19 Feb 26	1.36000 +0.00	1.39	1.33	1.36	3,858,476
18 Feb 26	1.35750 +0.02	1.36	1.30	1.34	4,066,583
17 Feb 26	1.33550 +0.05	1.35	1.28	1.29	6,351,725
16 Feb 26	1.28600 -0.07	1.38	1.27	1.37	9,122,242
13 Feb 26	1.35550 +0.01	1.37	1.33	1.35	3,945,971
12 Feb 26	1.34150 +0.01	1.36	1.32	1.35	3,488,549
11 Feb 26	1.33000 -0.04	1.37	1.31	1.37	4,029,951
10 Feb 26	1.36550 +0.05	1.37	1.33	1.34	5,656,161
09 Feb 26	1.31550 +0.02	1.34	1.31	1.33	3,841,374
06 Feb 26	1.29600 -0.01	1.31	1.28	1.30	6,191,333
05 Feb 26	1.30500 -0.03	1.38	1.30	1.33	5,277,740
04 Feb 26	1.33100 +0.00	1.36	1.29	1.32	9,177,359
03 Feb 26	1.32950 -0.03	1.35	1.31	1.34	8,028,875
02 Feb 26	1.35600 -0.07	1.42	1.36	1.40	10,599,642
30 Jan 26	1.42750 +0.00	1.49	1.43	1.45	7,552,678
29 Jan 26	1.42700 +0.00	1.45	1.38	1.45	9,333,426
28 Jan 26	1.43200 -0.08	1.49	1.43	1.49	8,775,782
27 Jan 26	1.50850 +0.01	1.51	1.46	1.50	5,021,237
26 Jan 26	1.50250 +0.00	1.51	1.49	1.49	3,729,669
23 Jan 26	1.50000 +0.00	1.53	1.49	1.49	3,886,793
22 Jan 26	1.49700 -0.01	1.55	1.48	1.52	4,816,335
21 Jan 26	1.50600 -0.04	1.55	1.50	1.54	4,511,679
20 Jan 26	1.54500 +0.00	1.54	1.50	1.53	5,097,018
19 Jan 26	1.54500 +0.01	1.55	1.49	1.53	5,499,435
16 Jan 26	1.53200 -0.04	1.56	1.52	1.56	4,576,532
15 Jan 26	1.57000 +0.00	1.60	1.53	1.60	4,841,319
14 Jan 26	1.57350 -0.01	1.61	1.56	1.60	6,337,247
13 Jan 26	1.58400 +0.07	1.60	1.52	1.52	9,112,916
12 Jan 26	1.51000 -0.02	1.55	1.50	1.55	5,327,480
09 Jan 26	1.53500 +0.04	1.55	1.48	1.52	7,744,844
08 Jan 26	1.49550 +0.01	1.52	1.49	1.49	7,770,858
07 Jan 26	1.48600 -0.06	1.57	1.48	1.56	11,663,585
06 Jan 26	1.54700 -0.06	1.62	1.54	1.62	5,690,242
05 Jan 26	1.60800 -0.02	1.65	1.57	1.65	6,410,686
02 Jan 26	1.63150 +0.07	1.72	1.60	1.60	13,171,974
31 Dec 25	1.56200 -0.08	1.64	1.56	1.64	4,086,101
30 Dec 25	1.64400 +0.02	1.65	1.55	1.63	9,810,606
29 Dec 25	1.62500 +0.01	1.63	1.57	1.61	8,145,767
24 Dec 25	1.61050 +0.02	1.61	1.52	1.55	5,534,259
23 Dec 25	1.58550 +0.03	1.59	1.49	1.55	5,171,088
22 Dec 25	1.55550 +0.08	1.56	1.48	1.50	8,101,427
19 Dec 25	1.47300 -0.13	1.62	1.46	1.62	21,527,196
18 Dec 25	1.60150 +0.09	1.64	1.49	1.53	13,620,895
17 Dec 25	1.51650 -0.13	1.75	1.51	1.64	22,882,044
16 Dec 25	1.64150 +0.11	1.72	1.51	1.53	31,248,568
15 Dec 25	1.53500 +0.13	1.54	1.39	1.40	20,311,698
12 Dec 25	1.40000 +0.03	1.42	1.38	1.39	11,981,307
11 Dec 25	1.37250 +0.01	1.40	1.34	1.39	8,624,816
10 Dec 25	1.36050 +0.02	1.37	1.32	1.35	8,001,537
09 Dec 25	1.33900 +0.03	1.34	1.31	1.31	7,541,111
08 Dec 25	1.31300 -0.04	1.37	1.31	1.36	6,192,619
05 Dec 25	1.34850 -0.04	1.43	1.31	1.32	16,972,884
04 Dec 25	1.38500 -0.07	1.46	1.38	1.46	14,129,539
03 Dec 25	1.45000 -0.05	1.51	1.45	1.50	9,876,070
02 Dec 25	1.50400 -0.02	1.53	1.50	1.52	8,186,947
01 Dec 25	1.52500 +0.00	1.55	1.50	1.51	6,704,925
28 Nov 25	1.53000 -0.02	1.58	1.51	1.55	8,243,768
27 Nov 25	1.54550 +0.01	1.56	1.50	1.53	9,441,093
26 Nov 25	1.53600 -0.04	1.60	1.54	1.60	8,877,894
25 Nov 25	1.58000 -0.02	1.66	1.58	1.62	10,667,909
24 Nov 25	1.59850 +0.01	1.65	1.59	1.62	10,420,778
21 Nov 25	1.59200 -0.01	1.70	1.56	1.59	11,795,373
20 Nov 25	1.60000 -0.09	1.74	1.60	1.72	13,902,088
19 Nov 25	1.68950 -0.09	1.77	1.69	1.75	8,355,426
18 Nov 25	1.78000 +0.02	1.78	1.69	1.72	11,109,990
17 Nov 25	1.76000 -0.09	1.85	1.71	1.84	15,170,159
14 Nov 25	1.85250 -0.02	1.90	1.82	1.86	8,330,244
13 Nov 25	1.87700 -0.06	1.96	1.84	1.92	12,325,483
12 Nov 25	1.94000 -0.11	2.08	1.92	2.08	26,783,392
11 Nov 25	2.04600 +0.15	2.11	1.90	1.92	19,891,222
10 Nov 25	1.89250 +0.02	1.99	1.88	1.92	15,856,460
07 Nov 25	1.87700 +0.01	2.00	1.85	1.96	18,034,778
06 Nov 25	1.86300 -0.19	2.39	1.80	2.39	62,759,096
05 Nov 25	2.05300 -0.08	2.13	2.05	2.10	19,185,096
04 Nov 25	2.13400 -0.09	2.21	2.13	2.21	15,633,491
03 Nov 25	2.22500 -0.13	2.41	2.20	2.41	10,405,344
31 Oct 25	2.35100 +0.09	2.35	2.22	2.24	9,990,013
30 Oct 25	2.26000 -0.06	2.33	2.26	2.32	8,706,640
29 Oct 25	2.31500 -0.10	2.44	2.29	2.42	13,909,556
28 Oct 25	2.41400 -0.14	2.54	2.41	2.53	12,393,200
27 Oct 25	2.55300 +0.00	2.63	2.54	2.61	8,165,246
24 Oct 25	2.54800 +0.12	2.58	2.43	2.43	10,470,177
23 Oct 25	2.42700 -0.24	2.68	2.42	2.65	21,984,442
22 Oct 25	2.66300 +0.19	2.96	2.56	2.70	56,199,348
21 Oct 25	2.47000 +0.03	2.52	2.38	2.47	15,845,659
20 Oct 25	2.43700 +0.28	2.52	2.18	2.20	38,417,768
17 Oct 25	2.15800 -0.10	2.36	2.15	2.23	28,192,754
16 Oct 25	2.25700 -0.16	2.48	2.25	2.43	14,837,425
15 Oct 25	2.42100 +0.05	2.48	2.38	2.43	14,864,817
14 Oct 25	2.36900 -0.19	2.52	2.33	2.52	18,497,276
13 Oct 25	2.55600 +0.03	2.66	2.52	2.56	14,216,902
10 Oct 25	2.52200 -0.33	2.92	2.52	2.84	22,465,218
09 Oct 25	2.85200 -0.12	2.94	2.77	2.85	12,886,561
08 Oct 25	2.96800 -0.09	3.07	2.95	3.05	9,732,944
07 Oct 25	3.06200 -0.09	3.17	3.06	3.16	6,420,429
06 Oct 25	3.15500 +0.05	3.17	2.93	3.10	13,347,962
03 Oct 25	3.10500 -0.01	3.16	3.01	3.12	11,756,933
02 Oct 25	3.11700 +0.21	3.35	2.96	2.97	23,402,072
01 Oct 25	2.90400 +0.15	2.93	2.81	2.82	12,582,257
30 Sep 25	2.75000 +0.07	2.85	2.66	2.69	11,366,497
29 Sep 25	2.67600 +0.10	2.73	2.57	2.59	7,379,775
26 Sep 25	2.58000 -0.02	2.67	2.58	2.60	6,420,062
25 Sep 25	2.60300 -0.01	2.64	2.57	2.60	7,615,138
24 Sep 25	2.61600 -0.06	2.66	2.59	2.66	6,429,840
23 Sep 25	2.67200 +0.03	2.72	2.61	2.65	6,895,875
22 Sep 25	2.64000 +0.04	2.71	2.55	2.58	7,108,538
19 Sep 25	2.60000 -0.12	2.75	2.58	2.72	16,092,702
18 Sep 25	2.71500 +0.07	2.79	2.59	2.63	11,963,542
17 Sep 25	2.64000 +0.01	2.67	2.61	2.63	4,516,925
16 Sep 25	2.62700 -0.03	2.69	2.57	2.65	7,749,644
15 Sep 25	2.65800 -0.03	2.89	2.66	2.70	14,402,003
12 Sep 25	2.69100 +0.05	2.75	2.64	2.66	8,167,077
11 Sep 25	2.64300 +0.06	2.67	2.58	2.58	5,148,465
10 Sep 25	2.58700 -0.09	2.72	2.58	2.72	7,082,431
09 Sep 25	2.68000 +0.10	2.75	2.51	2.57	9,189,564
08 Sep 25	2.57700 -0.05	2.64	2.48	2.63	12,507,030
05 Sep 25	2.63100 +0.00	2.73	2.59	2.64	5,845,973
04 Sep 25	2.63300 -0.05	2.73	2.62	2.70	6,887,277
03 Sep 25	2.68700 -0.11	2.87	2.63	2.81	10,745,107
02 Sep 25	2.80100 +0.03	2.80	2.75	2.77	4,566,529
01 Sep 25	2.77600 -0.06	2.85	2.77	2.82	5,622,308
29 Aug 25	2.84000 -0.05	2.93	2.82	2.90	4,622,896
28 Aug 25	2.88900 +0.02	2.95	2.85	2.86	5,469,039
27 Aug 25	2.86900 -0.14	3.08	2.87	3.03	9,957,302
26 Aug 25	3.01400 -0.18	3.15	3.01	3.15	7,634,393
25 Aug 25	3.19500 +0.09	3.30	3.09	3.11	8,716,960
22 Aug 25	3.10400 +0.09	3.32	2.96	2.98	17,962,196
21 Aug 25	3.01000 +0.02	3.05	2.96	3.00	4,966,755
20 Aug 25	2.99200 -0.03	3.03	2.95	3.00	6,411,348
19 Aug 25	3.02200 +0.08	3.05	2.94	2.95	4,586,004
18 Aug 25	2.94100 -0.02	3.01	2.91	2.99	4,610,841
15 Aug 25	2.96400 +0.06	3.03	2.94	2.94	5,024,291
14 Aug 25	2.90300 -0.06	2.98	2.90	2.94	4,943,164
13 Aug 25	2.96100 +0.00	2.99	2.90	2.99	6,142,488
12 Aug 25	2.96000 -0.04	3.03	2.95	3.00	5,236,571
11 Aug 25	2.99800 -0.12	3.14	2.98	3.13	7,898,995
08 Aug 25	3.11500 -0.08	3.24	3.10	3.22	5,750,287
07 Aug 25	3.19200 +0.05	3.25	3.15	3.17	5,455,935
06 Aug 25	3.14500 +0.01	3.17	3.09	3.15	5,701,840
05 Aug 25	3.13400 -0.01	3.25	3.13	3.18	6,514,679
04 Aug 25	3.14200 +0.01	3.25	3.11	3.14	3,725,337
01 Aug 25	3.13400 -0.07	3.21	3.10	3.14	7,163,775
31 Jul 25	3.20400 -0.14	3.47	3.20	3.44	16,924,124
30 Jul 25	3.34900 -0.22	3.56	3.28	3.44	16,820,172
29 Jul 25	3.57100 -0.16	3.78	3.57	3.73	5,628,757
28 Jul 25	3.72800 -0.02	3.87	3.73	3.80	5,124,193
25 Jul 25	3.74400 +0.10	3.83	3.60	3.65	7,664,182
24 Jul 25	3.64400 +0.04	3.73	3.62	3.65	4,954,422
23 Jul 25	3.60300 +0.09	3.68	3.51	3.56	5,000,759
22 Jul 25	3.51400 +0.01	3.55	3.44	3.52	4,653,048
21 Jul 25	3.50000 -0.08	3.59	3.43	3.58	5,081,262
18 Jul 25	3.57900 +0.03	3.64	3.56	3.57	4,369,942
17 Jul 25	3.55400 -0.02	3.67	3.53	3.62	4,518,043
16 Jul 25	3.57100 -0.06	3.64	3.54	3.58	4,966,751
15 Jul 25	3.63200 +0.03	3.68	3.60	3.61	5,651,697
14 Jul 25	3.60600 -0.10	3.68	3.55	3.64	7,783,926
11 Jul 25	3.71000 -0.11	3.84	3.71	3.82	5,937,540
10 Jul 25	3.81500 +0.02	3.90	3.79	3.83	5,324,914
09 Jul 25	3.80000 -0.08	3.90	3.80	3.88	7,688,260
08 Jul 25	3.88000 +0.03	3.91	3.80	3.88	5,926,360
07 Jul 25	3.84600 +0.06	3.96	3.62	3.73	14,998,258
04 Jul 25	3.78900 -0.06	3.93	3.79	3.86	10,072,154
03 Jul 25	3.85000 -0.08	3.95	3.73	3.92	14,620,248
02 Jul 25	3.93000 +0.22	3.97	3.70	3.75	18,311,304
01 Jul 25	3.71300 +0.13	3.76	3.46	3.47	17,468,080
30 Jun 25	3.58500 +0.49	3.59	3.14	3.18	38,049,168
27 Jun 25	3.10000 -0.31	3.53	3.01	3.48	41,117,552
26 Jun 25	3.40800 +0.57	3.41	2.86	2.89	60,305,972
25 Jun 25	2.83400 -1.76	4.57	2.70	4.56	83,370,808
24 Jun 25	4.59000 +0.22	4.66	4.43	4.51	11,016,468
23 Jun 25	4.37100 +0.03	4.46	4.20	4.23	8,796,666
20 Jun 25	4.34500 -0.13	4.57	4.30	4.38	18,064,710
19 Jun 25	4.47000 -0.32	4.75	4.47	4.71	14,142,623
18 Jun 25	4.78800 -0.21	4.95	4.71	4.95	12,603,966
17 Jun 25	4.99700 +0.16	5.04	4.77	4.79	7,108,612
16 Jun 25	4.83500 +0.01	4.90	4.78	4.80	3,848,787
13 Jun 25	4.82100 -0.14	4.97	4.78	4.80	8,208,297
12 Jun 25	4.95800 -0.08	5.00	4.86	4.95	3,916,713
11 Jun 25	5.03600 -0.12	5.21	4.97	5.18	5,050,394
10 Jun 25	5.15800 +0.14	5.16	4.95	4.95	4,104,412
09 Jun 25	5.02000 -0.06	5.17	4.94	4.98	5,624,572
06 Jun 25	5.08200 -0.16	5.25	5.08	5.22	5,647,482
05 Jun 25	5.24400 +0.12	5.25	5.04	5.14	7,046,717
04 Jun 25	5.12000 +0.16	5.19	4.99	5.02	8,512,643
03 Jun 25	4.95800 +0.10	5.02	4.82	4.85	6,906,493
02 Jun 25	4.85900 -0.37	5.18	4.75	5.16	14,581,626
30 May 25	5.23000 -0.03	5.30	5.17	5.20	6,440,443
29 May 25	5.26400 +0.17	5.30	5.13	5.25	5,842,465
28 May 25	5.09800 +0.01	5.18	5.00	5.05	5,224,931
27 May 25	5.08400 -0.33	5.44	5.08	5.44	8,645,817
26 May 25	5.41000 +0.43	5.41	5.01	5.07	8,498,804
23 May 25	4.97700 +0.10	5.21	4.84	4.87	12,769,170
22 May 25	4.87800 -0.31	5.15	4.83	5.09	9,301,788
21 May 25	5.19200 +0.08	5.35	5.03	5.10	7,718,528
20 May 25	5.11400 +0.40	5.11	4.69	4.70	12,475,713
19 May 25	4.71600 -0.31	4.98	4.71	4.96	10,409,362
16 May 25	5.02800 +0.05	5.12	4.96	5.03	4,213,945
15 May 25	4.98100 -0.30	5.20	4.91	5.20	7,182,395
14 May 25	5.27800 +0.09	5.36	5.22	5.22	4,826,334
13 May 25	5.19200 -0.10	5.35	5.16	5.30	3,923,739
12 May 25	5.29400 +0.22	5.35	5.08	5.12	9,580,186
09 May 25	5.07600 +0.10	5.13	4.91	5.00	7,222,380
08 May 25	4.97900 +0.08	5.02	4.78	4.78	6,009,984
07 May 25	4.90400 -0.17	5.08	4.85	5.07	6,626,036
06 May 25	5.07400 +0.01	5.14	5.00	5.08	5,502,241
05 May 25	5.06600 +0.07	5.17	4.99	5.00	5,494,197
02 May 25	5.00000 +0.13	5.04	4.86	4.95	4,710,461
30 Apr 25	4.87000 +0.09	4.93	4.76	4.77	5,912,803
29 Apr 25	4.78100 -0.19	4.95	4.75	4.90	5,656,072
28 Apr 25	4.96700 +0.07	5.08	4.83	4.90	5,891,857
25 Apr 25	4.90000 -0.15	5.14	4.86	5.05	7,605,410
24 Apr 25	5.05400 -0.65	5.43	4.99	5.30	14,564,206
23 Apr 25	5.70600 +0.08	5.82	5.64	5.68	5,205,761
22 Apr 25	5.63000 +0.20	5.65	5.26	5.46	3,610,257
17 Apr 25	5.42800 +0.04	5.45	5.30	5.30	1,761,695
16 Apr 25	5.38400 -0.25	5.55	5.33	5.54	5,116,962
15 Apr 25	5.63400 +0.00	5.74	5.58	5.68	3,358,941
14 Apr 25	5.63400 +0.28	5.63	5.48	5.57	4,107,733
11 Apr 25	5.35000 -0.11	5.59	5.20	5.55	5,033,474
10 Apr 25	5.45600 +0.28	5.81	5.46	5.80	8,265,957
09 Apr 25	5.17200 -0.28	5.34	4.96	5.26	6,556,441
08 Apr 25	5.45000 +0.02	5.71	5.40	5.59	7,525,933
07 Apr 25	5.43200 -0.18	5.83	4.77	5.00	8,500,213
04 Apr 25	5.61000 -0.42	5.97	5.38	5.97	8,177,409
03 Apr 25	6.03000 -0.16	6.25	5.81	6.03	6,792,575
02 Apr 25	6.18800 +0.23	6.19	5.87	5.94	6,096,185
01 Apr 25	5.95600 +0.30	5.96	5.71	5.84	5,043,426
31 Mar 25	5.65800 -0.43	6.00	5.63	6.00	8,335,873
28 Mar 25	6.09200 -0.23	6.38	6.07	6.20	4,260,471
27 Mar 25	6.31800 -0.13	6.51	6.25	6.30	5,644,888
26 Mar 25	6.44400 -0.26	6.63	6.44	6.61	4,631,362
25 Mar 25	6.70200 +0.16	6.75	6.56	6.58	3,881,114
24 Mar 25	6.54400 -0.20	6.93	6.54	6.88	5,835,017
21 Mar 25	6.74400 -0.48	7.28	6.69	7.22	11,627,147
20 Mar 25	7.22400 +0.20	7.26	6.99	7.08	5,873,632
19 Mar 25	7.02800 -0.29	7.30	6.98	7.30	4,042,725
18 Mar 25	7.31600 +0.19	7.46	7.15	7.18	3,373,775
17 Mar 25	7.12200 +0.15	7.15	6.95	7.03	3,011,222
14 Mar 25	6.96800 -0.01	7.03	6.79	6.86	3,774,949
13 Mar 25	6.98000 +0.09	7.11	6.78	6.82	3,681,667
12 Mar 25	6.88600 +0.07	7.12	6.76	7.00	4,716,101
11 Mar 25	6.82000 -0.46	7.37	6.73	7.32	6,674,297
10 Mar 25	7.28000 -0.02	7.49	7.20	7.35	5,347,045
07 Mar 25	7.30000 +0.31	7.30	6.89	6.94	5,297,859
06 Mar 25	6.98600 +0.31	7.04	6.75	6.75	8,447,891
05 Mar 25	6.67600 +0.53	6.97	6.31	6.34	13,374,851
04 Mar 25	6.15000 -0.37	6.52	6.07	6.39	8,558,508
03 Mar 25	6.51600 +0.32	6.80	6.20	6.24	13,008,660
28 Feb 25	6.20000 +0.09	6.31	6.05	6.05	10,274,748
27 Feb 25	6.11000 -0.05	6.29	5.79	6.02	18,662,250
26 Feb 25	6.15600 -1.26	6.99	5.98	6.95	29,507,174
25 Feb 25	7.41800 -0.23	7.70	7.25	7.62	6,931,331
24 Feb 25	7.65000 -0.03	7.96	7.63	7.88	7,128,335
21 Feb 25	7.68400 +0.15	7.94	7.56	7.56	3,202,126
20 Feb 25	7.53400 -0.22	7.80	7.49	7.75	1,945,019
19 Feb 25	7.75400 -0.16	8.06	7.66	7.92	2,662,842
18 Feb 25	7.91200 +0.08	7.94	7.67	7.89	1,840,166
17 Feb 25	7.83600 -0.20	8.08	7.76	8.04	2,504,901
14 Feb 25	8.03800 +0.08	8.24	7.91	7.96	3,286,954
13 Feb 25	7.95600 +0.16	8.24	7.71	7.95	6,436,386
12 Feb 25	7.80000 +0.11	8.00	7.58	7.62	3,474,400
11 Feb 25	7.69400 +0.13	7.71	7.55	7.57	2,530,667
10 Feb 25	7.56000 -0.10	7.83	7.40	7.83	4,749,536
07 Feb 25	7.65800 -0.50	8.17	7.66	8.16	2,655,332
06 Feb 25	8.15800 +0.26	8.26	7.86	7.91	3,608,217
05 Feb 25	7.90000 -0.03	7.96	7.68	7.89	2,572,316
04 Feb 25	7.92600 -0.03	8.08	7.86	7.97	2,961,347
03 Feb 25	7.95600 -0.56	8.15	7.76	8.08	5,904,864
31 Jan 25	8.52000 +0.41	8.54	8.06	8.15	5,262,546
30 Jan 25	8.10800 +0.46	8.16	7.72	7.72	3,562,832
29 Jan 25	7.65200 -0.36	8.15	7.65	8.10	3,001,463
28 Jan 25	8.01000 -0.05	8.35	7.98	8.03	3,901,794
27 Jan 25	8.05600 +0.34	8.18	7.52	7.59	3,358,817
24 Jan 25	7.71200 +0.06	7.96	7.71	7.74	1,567,698
23 Jan 25	7.64800 -0.09	7.83	7.56	7.66	2,030,446
22 Jan 25	7.73600 -0.27	8.04	7.74	7.87	2,649,568
21 Jan 25	8.00800 +0.10	8.05	7.78	7.88	2,468,447
20 Jan 25	7.90600 -0.23	8.19	7.86	8.15	2,034,821
17 Jan 25	8.13200 +0.05	8.19	7.84	8.09	3,138,086
16 Jan 25	8.08400 +0.43	8.08	7.71	7.85	3,395,310
15 Jan 25	7.65000 +0.45	7.72	7.18	7.20	3,908,959
14 Jan 25	7.20400 -0.08	7.62	7.20	7.61	3,891,001
13 Jan 25	7.28200 -0.54	7.88	7.28	7.80	2,741,457
10 Jan 25	7.82200 -0.19	8.07	7.80	7.94	1,720,433
09 Jan 25	8.01000 +0.13	8.07	7.80	7.82	1,279,142
08 Jan 25	7.88200 -0.30	8.10	7.75	8.10	3,119,207
07 Jan 25	8.17800 -0.11	8.53	8.18	8.28	3,251,668
06 Jan 25	8.28400 +0.14	8.44	8.15	8.25	2,975,372
03 Jan 25	8.14200 -0.12	8.35	8.10	8.20	1,650,284
02 Jan 25	8.25800 -0.22	8.58	8.18	8.52	2,795,768
31 Dec 24	8.47800 +0.08	8.52	8.30	8.31	869,431
30 Dec 24	8.39800 +0.04	8.51	8.27	8.28	2,483,482
27 Dec 24	8.35400 +0.31	8.40	8.05	8.05	2,629,659
24 Dec 24	8.04000 -0.04	8.32	8.04	8.09	1,449,676
23 Dec 24	8.07600 +0.10	8.16	7.86	7.92	2,514,370
20 Dec 24	7.97200 -0.14	8.13	7.92	8.03	16,047,859
19 Dec 24	8.11400 -0.31	8.40	8.09	8.14	3,353,792
18 Dec 24	8.42600 -0.39	8.83	8.27	8.80	5,700,132
17 Dec 24	8.82000 -0.01	9.05	8.63	8.71	8,004,038
16 Dec 24	8.82800 +0.66	8.90	8.12	8.13	7,246,748
13 Dec 24	8.17000 -0.08	8.42	8.16	8.27	5,017,819
12 Dec 24	8.24800 +0.15	8.35	7.99	8.11	5,926,735
11 Dec 24	8.10000 +0.01	8.28	7.95	8.11	6,725,109
10 Dec 24	8.09400 +0.38	8.09	7.65	7.67	5,452,598
09 Dec 24	7.71000 +0.11	7.82	7.57	7.67	3,123,771
06 Dec 24	7.60400 +0.19	7.68	7.35	7.45	3,786,450
05 Dec 24	7.41600 +0.41	7.42	6.98	7.05	5,363,985
04 Dec 24	7.00200 +0.21	7.06	6.77	6.77	4,695,003
03 Dec 24	6.79000 -0.80	7.91	6.72	7.80	12,207,824
02 Dec 24	7.58600 +0.93	8.16	6.50	6.52	16,532,738
29 Nov 24	6.65200 +0.07	6.80	6.52	6.55	3,346,673
28 Nov 24	6.58600 +0.17	6.68	6.42	6.42	3,327,229
27 Nov 24	6.41800 -0.21	6.60	6.39	6.53	5,339,554
26 Nov 24	6.63000 +0.22	6.79	6.16	6.31	7,639,735
25 Nov 24	6.41400 +0.27	6.43	6.12	6.20	8,763,143
22 Nov 24	6.14600 -0.23	6.63	6.05	6.48	6,895,500
21 Nov 24	6.37200 -0.42	6.79	6.26	6.69	6,785,649
20 Nov 24	6.79200 +0.09	7.21	6.73	6.75	9,892,786
19 Nov 24	6.70000 +0.07	6.72	6.28	6.64	4,414,003
18 Nov 24	6.63000 +0.08	6.77	6.44	6.57	3,998,943
15 Nov 24	6.54600 +0.23	6.60	6.24	6.26	4,997,240
14 Nov 24	6.31800 +0.14	6.40	6.12	6.18	3,656,795
13 Nov 24	6.18200 -0.02	6.43	6.15	6.20	5,555,725
12 Nov 24	6.20000 -0.24	6.37	6.14	6.33	5,038,367
11 Nov 24	6.44000 +0.01	6.51	6.22	6.44	2,836,663
08 Nov 24	6.42800 -0.14	6.58	6.41	6.50	2,976,088
07 Nov 24	6.56400 +0.35	6.57	6.10	6.17	4,314,605
06 Nov 24	6.21000 -0.25	6.66	6.15	6.50	5,474,404
05 Nov 24	6.46000 +0.06	6.54	6.42	6.45	2,521,411
04 Nov 24	6.39800 +0.04	6.57	6.27	6.29	4,021,926
01 Nov 24	6.36000 -0.06	6.51	6.32	6.40	2,973,638
31 Oct 24	6.42000 +0.29	6.75	6.16	6.40	10,765,469
30 Oct 24	6.13000 -0.14	6.31	6.08	6.24	3,220,638
29 Oct 24	6.27000 -0.04	6.56	6.20	6.36	5,015,349
28 Oct 24	6.31200 +0.09	6.40	6.20	6.32	3,305,790
25 Oct 24	6.22400 -0.01	6.37	6.20	6.23	3,040,945
24 Oct 24	6.23400 -0.28	6.53	6.23	6.47	3,698,046
23 Oct 24	6.51400 +0.02	6.59	6.38	6.40	3,405,057
22 Oct 24	6.49000 +0.37	6.53	6.08	6.09	4,880,286
21 Oct 24	6.12000 -0.07	6.35	6.08	6.16	5,420,635
18 Oct 24	6.19400 -0.04	6.42	6.15	6.39	5,079,338
17 Oct 24	6.23800 -0.06	6.51	6.24	6.28	4,398,724
16 Oct 24	6.30200 -0.32	6.58	6.23	6.35	5,322,936
15 Oct 24	6.61800 +0.07	6.78	6.51	6.60	4,992,800
14 Oct 24	6.54600 -0.03	6.62	6.42	6.55	2,876,338
11 Oct 24	6.57800 +0.04	6.62	6.48	6.53	3,076,257
10 Oct 24	6.53600 +0.19	6.54	6.32	6.33	3,185,511
09 Oct 24	6.35000 +0.25	6.43	6.04	6.05	3,235,549
08 Oct 24	6.10000 -0.14	6.21	6.05	6.13	3,800,309
07 Oct 24	6.23800 +0.02	6.27	6.13	6.21	4,182,732
04 Oct 24	6.21400 +0.07	6.28	6.14	6.14	4,027,326
03 Oct 24	6.14800 -0.25	6.46	6.11	6.34	4,936,316
02 Oct 24	6.40000 -0.09	6.56	6.33	6.43	5,026,885
01 Oct 24	6.48600 -0.05	6.77	6.39	6.74	6,168,819
30 Sep 24	6.53800 -0.27	6.81	6.47	6.73	6,148,430
27 Sep 24	6.81200 +0.43	6.94	6.36	6.42	12,864,314
26 Sep 24	6.38600 +0.39	6.44	6.07	6.11	10,591,014
25 Sep 24	5.99400 -0.24	6.31	5.95	6.16	10,897,725
24 Sep 24	6.23400 +0.33	6.37	6.08	6.10	11,690,463
23 Sep 24	5.90000 -0.18	6.08	5.87	6.08	9,935,275
20 Sep 24	6.08400 -0.19	6.26	6.05	6.24	28,363,300
19 Sep 24	6.27000 +0.17	6.52	6.27	6.30	11,676,465
18 Sep 24	6.10000 -0.15	6.28	5.96	6.20	10,635,725
17 Sep 24	6.25000 +0.13	6.44	5.89	6.09	15,803,681
16 Sep 24	6.11600 -1.10	7.12	6.12	7.06	18,651,244
13 Sep 24	7.21400 -1.21	7.76	6.67	7.67	28,262,384
12 Sep 24	8.42600 +0.22	8.63	8.28	8.36	3,088,846
11 Sep 24	8.20400 -0.31	8.61	7.98	8.52	4,959,210
10 Sep 24	8.51200 -0.02	8.72	8.47	8.50	2,151,360
09 Sep 24	8.53400 +0.03	8.67	8.44	8.55	1,934,532
06 Sep 24	8.50000 -0.05	8.59	8.39	8.53	4,384,974
05 Sep 24	8.55000 +0.21	8.70	8.20	8.29	3,944,461
04 Sep 24	8.34200 +0.07	8.39	8.03	8.07	3,262,589
03 Sep 24	8.27200 +0.13	8.27	8.09	8.17	3,579,540
02 Sep 24	8.14000 -0.14	8.27	8.00	8.27	3,058,899
30 Aug 24	8.28400 +0.05	8.34	8.25	8.25	4,056,178
29 Aug 24	8.23400 +0.24	8.23	7.90	7.95	3,625,176
28 Aug 24	7.99800 -0.31	8.34	8.00	8.34	2,584,410
27 Aug 24	8.30600 +0.06	8.38	8.17	8.24	2,435,264
26 Aug 24	8.24400 +0.02	8.36	8.15	8.23	1,140,854
23 Aug 24	8.22600 +0.10	8.29	8.07	8.13	3,359,634
22 Aug 24	8.13000 -0.01	8.27	8.13	8.14	2,437,079
21 Aug 24	8.14200 -0.03	8.40	8.14	8.17	2,674,482
20 Aug 24	8.17400 -0.20	8.47	8.16	8.45	2,931,880
19 Aug 24	8.37800 +0.01	8.52	8.31	8.40	2,273,838
16 Aug 24	8.36800 -0.02	8.51	8.31	8.39	2,974,722
15 Aug 24	8.39000 +0.23	8.52	8.15	8.26	3,773,556
14 Aug 24	8.16000 +0.09	8.33	8.10	8.20	3,541,866
13 Aug 24	8.07000 +0.26	8.11	7.73	7.83	4,222,198
12 Aug 24	7.80800 -0.06	8.05	7.81	7.91	2,925,264
09 Aug 24	7.87000 -0.08	8.20	7.82	8.02	4,535,742
08 Aug 24	7.95400 -0.32	8.29	7.79	8.20	5,796,128
07 Aug 24	8.27000 +0.51	8.27	7.99	7.99	8,132,891
06 Aug 24	7.75600 -0.15	8.17	7.75	8.06	8,095,961
05 Aug 24	7.91000 -0.41	7.95	7.43	7.64	11,616,095
02 Aug 24	8.31600 -0.57	9.13	8.32	8.79	13,130,662
01 Aug 24	8.89000 -1.61	9.98	8.39	9.98	20,597,482
31 Jul 24	10.50000 +0.13	10.96	10.39	10.64	7,109,142
30 Jul 24	10.37000 +0.15	10.52	10.20	10.20	3,475,430
29 Jul 24	10.21500 +0.15	10.48	10.13	10.24	3,891,164
26 Jul 24	10.06500 +0.06	10.13	9.84	10.00	3,225,070
25 Jul 24	10.00000 -0.02	10.00	9.54	9.96	3,527,485
24 Jul 24	10.02500 -0.09	10.18	9.96	10.00	3,229,123
23 Jul 24	10.11500 -0.05	10.25	10.06	10.17	2,158,959
22 Jul 24	10.16000 +0.11	10.33	10.11	10.13	2,865,916
19 Jul 24	10.05000 -0.57	10.53	9.98	10.53	5,107,253
18 Jul 24	10.62500 +0.22	10.63	10.44	10.50	3,020,010
17 Jul 24	10.40500 +0.18	10.48	10.10	10.21	2,637,893
16 Jul 24	10.22500 -0.12	10.44	10.09	10.26	3,233,079
15 Jul 24	10.34500 -0.24	10.52	10.27	10.52	2,594,807
12 Jul 24	10.58500 -0.26	10.91	10.48	10.87	2,940,939
11 Jul 24	10.84500 +0.17	10.89	10.62	10.73	2,861,093
10 Jul 24	10.67500 +0.41	10.81	10.22	10.31	4,136,600
09 Jul 24	10.26500 -0.39	10.71	10.08	10.60	4,042,396
08 Jul 24	10.66000 +0.03	11.19	10.49	10.58	4,968,621
05 Jul 24	10.63000 -0.02	10.78	10.47	10.70	2,145,631
04 Jul 24	10.65500 +0.01	10.70	10.56	10.65	1,487,903
03 Jul 24	10.65000 +0.32	10.70	10.33	10.43	2,841,463
02 Jul 24	10.33000 -0.10	10.52	10.23	10.38	2,669,218
01 Jul 24	10.42500 +0.31	10.86	10.18	10.65	4,485,104
28 Jun 24	10.12000 -0.13	10.34	10.12	10.27	5,348,520
27 Jun 24	10.24500 +0.20	10.51	10.16	10.25	5,883,526
26 Jun 24	10.04500 -0.22	10.47	9.81	10.40	4,597,548
25 Jun 24	10.26500 +0.03	10.30	9.98	10.17	3,585,532
24 Jun 24	10.23500 +0.51	10.31	9.67	9.72	4,569,974
21 Jun 24	9.72200 -0.40	10.30	9.72	10.11	8,300,808
20 Jun 24	10.12000 -0.14	10.48	10.04	10.25	4,663,930
19 Jun 24	10.25500 -0.30	10.59	10.26	10.55	3,587,704
18 Jun 24	10.55000 +0.27	10.64	10.32	10.42	2,817,419
17 Jun 24	10.28000 -0.07	10.47	10.09	10.35	4,926,244
14 Jun 24	10.35000 -0.48	10.77	10.09	10.72	9,609,220
13 Jun 24	10.83500 -0.67	11.43	10.75	11.40	5,669,438
12 Jun 24	11.50500 +0.03	11.68	11.28	11.46	3,937,729
11 Jun 24	11.47500 -0.28	11.88	11.36	11.79	3,927,335
10 Jun 24	11.75500 -0.39	11.98	11.57	11.89	3,996,106
07 Jun 24	12.14000 -0.19	12.52	12.13	12.38	2,928,443
06 Jun 24	12.33000 -0.31	12.81	12.22	12.72	5,949,664
05 Jun 24	12.64000 +0.30	12.83	12.35	12.43	5,004,676
04 Jun 24	12.34000 -0.18	12.48	11.80	12.42	8,423,348
03 Jun 24	12.52000 +0.27	12.57	12.18	12.26	5,111,124
31 May 24	12.25000 -0.16	12.46	11.87	12.35	76,334,448
30 May 24	12.41500 +0.65	12.53	11.48	11.56	10,632,663
29 May 24	11.76000 -0.43	12.03	11.65	12.03	6,377,340
28 May 24	12.19000 +0.02	12.66	11.97	12.13	6,059,758
27 May 24	12.16500 +0.82	12.18	11.28	11.31	5,599,766
24 May 24	11.34000 +0.11	11.36	10.96	11.09	4,008,877
23 May 24	11.22500 +0.02	11.27	11.01	11.22	4,966,259
22 May 24	11.21000 -0.27	11.44	11.20	11.42	4,354,655
21 May 24	11.48000 -0.30	11.66	11.27	11.63	4,906,110
20 May 24	11.77500 +0.13	11.83	11.51	11.60	2,476,754
17 May 24	11.64500 -0.06	11.73	11.46	11.60	3,765,934
16 May 24	11.70500 +0.00	11.79	11.44	11.71	4,094,455
15 May 24	11.70500 -0.30	11.99	11.52	11.94	6,666,241
14 May 24	12.00000 +0.22	12.14	11.70	11.75	5,586,930
13 May 24	11.78000 +0.15	12.02	11.65	11.66	5,346,023
10 May 24	11.63000 +0.51	11.68	11.09	11.10	5,291,986
09 May 24	11.12500 +0.26	11.39	10.91	10.93	5,823,195
08 May 24	10.87000 +0.02	10.93	10.69	10.85	4,285,034
07 May 24	10.84500 -0.35	11.27	10.71	11.25	4,857,760
06 May 24	11.19500 +0.23	11.33	10.82	10.98	4,917,696
03 May 24	10.96500 +0.16	11.19	10.74	10.90	5,778,488
02 May 24	10.80000 +1.00	11.07	10.27	10.38	10,776,811
30 Apr 24	9.80400 -0.37	10.30	9.79	10.11	5,959,102
29 Apr 24	10.17000 +0.22	10.24	9.85	10.03	4,740,353
26 Apr 24	9.95000 +0.23	10.14	9.81	9.90	3,376,864
25 Apr 24	9.71800 -0.67	10.20	9.72	10.19	6,743,249
24 Apr 24	10.38500 +0.03	10.56	10.31	10.38	3,998,274
23 Apr 24	10.35500 +0.08	10.60	10.22	10.40	6,311,071
22 Apr 24	10.27500 +0.78	10.27	9.59	9.60	8,313,289
19 Apr 24	9.49400 -0.68	10.07	9.34	10.02	13,209,446
18 Apr 24	10.17000 -0.57	10.78	10.17	10.78	6,906,161
17 Apr 24	10.74000 -0.10	10.88	10.58	10.74	5,128,385
16 Apr 24	10.83500 -0.17	11.08	10.75	10.82	5,814,702
15 Apr 24	11.00500 +0.20	11.17	10.70	10.75	3,689,336
12 Apr 24	10.80500 -0.19	11.24	10.80	11.19	3,855,244
11 Apr 24	10.99500 -0.10	11.14	10.87	11.00	3,945,839
10 Apr 24	11.09000 -0.36	11.57	11.09	11.48	4,880,499
09 Apr 24	11.45000 -0.08	11.73	11.41	11.49	3,796,717
08 Apr 24	11.53000 +0.18	11.60	11.27	11.34	3,097,339
05 Apr 24	11.35000 -0.26	11.46	11.07	11.41	5,755,083
04 Apr 24	11.61500 +0.11	11.78	11.52	11.52	4,691,593
03 Apr 24	11.50000 -0.07	11.56	11.29	11.49	4,064,880
02 Apr 24	11.57000 +0.09	11.81	11.44	11.51	5,090,158
28 Mar 24	11.48000 +0.51	11.48	10.84	11.05	4,356,587
27 Mar 24	10.97000 -0.32	11.32	10.80	11.23	4,622,823
26 Mar 24	11.29500 +0.11	11.40	11.03	11.14	4,727,222
25 Mar 24	11.18500 +0.44	11.35	10.78	10.78	6,330,628
22 Mar 24	10.75000 +0.30	10.77	10.38	10.48	3,625,436
21 Mar 24	10.45500 +0.40	10.52	10.19	10.27	3,964,560
20 Mar 24	10.05000 +0.10	10.05	9.77	9.91	4,972,651
19 Mar 24	9.95400 -0.24	10.19	9.87	10.10	5,897,582
18 Mar 24	10.19500 -0.22	10.52	9.99	10.38	6,886,646
15 Mar 24	10.41500 +0.31	10.57	9.86	10.02	15,140,312
14 Mar 24	10.10000 -0.18	10.43	10.09	10.24	5,176,081
13 Mar 24	10.28000 -0.24	10.88	10.28	10.53	7,130,410
12 Mar 24	10.51500 +0.31	10.52	10.13	10.16	6,178,822
11 Mar 24	10.21000 -0.44	10.58	10.15	10.51	5,903,551
08 Mar 24	10.65500 +0.20	10.74	10.33	10.48	4,123,566
07 Mar 24	10.45000 +0.34	10.52	10.05	10.05	7,814,311
06 Mar 24	10.11000 -0.69	10.95	10.06	10.70	13,333,163
05 Mar 24	10.79500 +0.10	11.06	10.58	10.60	10,039,760
04 Mar 24	10.70000 -0.30	11.00	10.70	10.98	11,520,087
01 Mar 24	10.99500 +0.37	11.08	10.64	10.64	7,418,498
29 Feb 24	10.62500 -0.38	11.48	10.43	10.97	19,601,648
28 Feb 24	11.00000 -1.24	11.73	10.17	11.30	21,104,924
27 Feb 24	12.24500 +0.41	12.36	11.68	11.89	6,236,947
26 Feb 24	11.83500 +0.23	11.93	11.36	11.61	5,552,229
23 Feb 24	11.60500 +0.05	11.70	11.40	11.50	5,538,142
22 Feb 24	11.55500 +0.01	11.86	11.48	11.70	6,293,380
21 Feb 24	11.55000 +0.05	11.63	11.35	11.54	4,908,340
20 Feb 24	11.50000 -0.31	11.81	11.46	11.74	3,923,635
19 Feb 24	11.81000 -0.21	12.03	11.77	11.90	2,843,681
16 Feb 24	12.02500 +0.01	12.46	11.99	12.10	4,621,758
15 Feb 24	12.01500 +0.02	12.30	11.97	12.19	3,688,604
14 Feb 24	12.00000 +0.16	12.10	11.69	11.73	5,302,647
13 Feb 24	11.84000 -0.26	12.35	11.73	12.03	5,206,017
12 Feb 24	12.10500 +0.14	12.51	12.02	12.10	4,769,468
09 Feb 24	11.96000 +0.22	12.08	11.61	11.78	5,841,641
08 Feb 24	11.74000 +0.04	12.13	11.68	11.90	8,513,410
07 Feb 24	11.70000 -0.32	12.10	11.70	11.99	6,352,480
06 Feb 24	12.01500 -0.18	12.32	11.88	12.24	4,088,052
05 Feb 24	12.20000 -0.11	12.44	12.12	12.22	4,350,610
02 Feb 24	12.30500 +0.09	12.78	12.31	12.32	7,407,821
01 Feb 24	12.22000 -0.39	12.64	12.15	12.48	5,734,516
31 Jan 24	12.61500 -0.13	12.85	12.59	12.66	6,144,989
30 Jan 24	12.74000 -0.22	13.06	12.56	13.00	5,961,455
29 Jan 24	12.95500 -0.11	13.02	12.53	12.95	6,916,953
26 Jan 24	13.06000 -0.72	13.83	13.06	13.83	7,680,703
25 Jan 24	13.78000 -0.38	14.15	13.78	14.01	3,488,298
24 Jan 24	14.15500 +0.59	14.16	13.76	13.78	5,419,214
23 Jan 24	13.56000 +0.36	13.57	13.24	13.31	7,021,465
22 Jan 24	13.20000 +0.09	13.91	13.20	13.48	6,528,271
19 Jan 24	13.11500 -0.19	13.36	12.90	13.23	6,998,045
18 Jan 24	13.30000 +0.20	13.40	13.01	13.10	4,751,425
17 Jan 24	13.10000 -0.01	13.66	12.93	13.20	7,268,523
16 Jan 24	13.11500 -0.16	13.40	13.07	13.26	4,992,029
15 Jan 24	13.28000 -0.35	13.55	13.04	13.44	6,425,508
12 Jan 24	13.62500 -0.49	14.35	13.51	14.11	6,153,915
11 Jan 24	14.11500 -0.12	14.56	14.10	14.32	3,367,860
10 Jan 24	14.23500 -0.59	14.68	14.16	14.40	3,096,526
09 Jan 24	14.82500 +0.28	15.02	14.32	14.65	3,777,764
08 Jan 24	14.54500 +0.17	14.59	14.18	14.26	5,009,953
05 Jan 24	14.37500 -0.02	14.48	14.00	14.17	2,510,982
04 Jan 24	14.39000 -0.12	14.55	14.00	14.30	3,910,725
03 Jan 24	14.51000 -1.03	15.52	14.47	15.50	6,187,772
02 Jan 24	15.54500 -0.13	15.96	15.41	15.73	3,642,225
29 Dec 23	15.67000 -0.09	15.89	15.60	15.74	2,840,274
28 Dec 23	15.75500 -0.18	16.08	15.61	15.98	2,262,953
27 Dec 23	15.94000 +0.42	16.00	15.47	15.51	3,226,239
22 Dec 23	15.51500 -0.17	15.81	15.36	15.63	5,540,163
21 Dec 23	15.69000 -0.15	15.94	15.52	15.67	3,923,042
20 Dec 23	15.83500 -0.63	16.71	15.68	16.54	5,808,744
19 Dec 23	16.46500 +1.03	16.52	15.32	15.40	8,971,257
18 Dec 23	15.43500 -0.04	15.62	15.00	15.28	3,912,300
15 Dec 23	15.47500 +0.03	15.81	15.39	15.48	18,363,084
14 Dec 23	15.45000 +0.37	15.84	15.24	15.55	7,440,664
13 Dec 23	15.08000 -0.47	15.57	14.98	15.41	5,254,072
12 Dec 23	15.55000 -0.24	16.03	15.48	15.75	5,444,012
11 Dec 23	15.79000 +0.24	15.93	15.27	15.51	6,756,817
08 Dec 23	15.55000 -0.20	15.99	15.36	15.46	8,150,764
07 Dec 23	15.75000 -0.14	15.92	15.00	15.36	8,049,581
06 Dec 23	15.88500 +0.77	15.97	15.11	15.15	7,108,910
05 Dec 23	15.12000 +0.02	15.14	14.52	14.84	6,311,601
04 Dec 23	15.10500 +0.03	15.70	14.98	15.37	7,760,363
01 Dec 23	15.07000 +0.84	15.89	14.35	14.38	17,557,362
30 Nov 23	14.23500 +0.28	14.23	13.75	13.98	17,004,300
29 Nov 23	13.95000 +0.51	13.99	13.40	13.41	5,898,213
28 Nov 23	13.43500 -0.13	13.49	13.10	13.40	4,439,239
27 Nov 23	13.56500 -0.08	13.81	13.55	13.60	5,235,243
24 Nov 23	13.64000 +0.09	14.19	13.20	13.52	10,481,775
23 Nov 23	13.55000 -0.13	13.75	13.44	13.68	4,068,801
22 Nov 23	13.67500 +0.10	13.76	13.43	13.52	4,613,427
21 Nov 23	13.58000 -0.24	13.96	13.47	13.81	4,814,140
20 Nov 23	13.82000 +0.07	13.94	13.20	13.48	5,027,485
17 Nov 23	13.74500 -0.03	14.03	13.64	13.77	6,087,983
16 Nov 23	13.78000 -0.41	14.36	13.63	14.01	5,364,926
15 Nov 23	14.19000 +0.35	14.72	13.86	13.86	10,673,329
14 Nov 23	13.83500 +1.06	13.93	12.66	12.79	11,421,161
13 Nov 23	12.78000 +0.02	12.90	12.64	12.80	6,456,435
10 Nov 23	12.75500 -0.98	13.49	12.59	13.40	12,263,119
09 Nov 23	13.73500 +0.73	13.91	13.18	13.50	12,409,242
08 Nov 23	13.00000 +0.07	13.28	12.56	12.81	7,790,790
07 Nov 23	12.93000 -0.16	13.15	12.50	12.89	6,664,387
06 Nov 23	13.09500 -0.60	13.90	13.10	13.82	10,016,797
03 Nov 23	13.69500 +0.77	14.05	13.07	13.18	12,149,092
02 Nov 23	12.92000 +0.58	13.26	12.29	12.51	14,290,070
01 Nov 23	12.34000 +0.36	12.44	11.93	12.10	10,736,776
31 Oct 23	11.98000 +0.41	12.28	11.57	11.63	16,247,058
30 Oct 23	11.56500 -0.05	11.94	11.02	11.80	14,794,231
27 Oct 23	11.61500 +0.97	11.74	10.68	11.07	21,190,564
26 Oct 23	10.65000 +1.23	10.65	9.01	9.50	33,698,388
25 Oct 23	9.41600 -13.68	15.00	9.31	15.00	64,699,908
24 Oct 23	23.10000 -0.53	23.80	23.00	23.60	4,044,886
23 Oct 23	23.63000 -0.56	24.30	22.03	23.22	7,205,800
20 Oct 23	24.19000 +0.11	24.25	23.56	23.76	3,202,703
19 Oct 23	24.08000 +0.10	24.15	23.29	23.67	2,635,435
18 Oct 23	23.98000 +0.75	24.94	23.78	24.62	6,690,517
17 Oct 23	23.23000 -0.31	23.82	23.00	23.46	2,217,339
16 Oct 23	23.54000 +0.62	23.85	22.94	22.95	4,527,090
13 Oct 23	22.92000 -1.05	23.84	22.74	23.77	3,417,840
12 Oct 23	23.97000 -0.27	24.53	23.78	24.46	2,280,315
11 Oct 23	24.24000 -0.03	24.54	24.04	24.16	2,415,200
10 Oct 23	24.27000 +0.46	24.49	23.86	23.86	3,306,197
09 Oct 23	23.81000 -1.05	24.76	23.81	24.65	3,323,725
06 Oct 23	24.86000 -0.02	25.24	24.50	24.91	2,416,787
05 Oct 23	24.88000 +0.04	25.29	24.75	24.85	1,896,626
04 Oct 23	24.84000 +0.02	25.10	24.20	24.25	3,127,236
03 Oct 23	24.82000 -0.98	25.66	24.57	25.53	3,125,467
02 Oct 23	25.80000 -0.85	26.64	25.77	26.54	2,547,777
29 Sep 23	26.65000 +0.27	27.10	26.65	26.75	2,858,000
28 Sep 23	26.38000 -0.65	27.18	26.21	26.80	2,672,048
27 Sep 23	27.03000 +0.37	27.45	26.66	26.88	2,705,157
26 Sep 23	26.66000 -0.63	27.04	25.63	27.04	4,469,910
25 Sep 23	27.29000 -0.24	27.70	27.17	27.58	2,832,567
22 Sep 23	27.53000 +0.03	27.79	27.12	27.20	2,091,509
21 Sep 23	27.50000 -0.60	27.75	27.24	27.69	2,431,443
20 Sep 23	28.10000 +0.60	28.22	27.65	27.67	1,881,343
19 Sep 23	27.50000 +0.12	27.87	27.31	27.34	1,868,138
18 Sep 23	27.38000 -0.72	28.09	27.22	28.07	2,076,416
15 Sep 23	28.10000 -0.10	28.59	27.97	28.58	6,543,275
14 Sep 23	28.20000 +0.62	28.28	27.38	27.58	2,689,843
13 Sep 23	27.58000 +0.03	27.59	27.17	27.49	2,080,078
12 Sep 23	27.55000 -0.48	28.14	27.47	28.07	1,328,897
11 Sep 23	28.03000 -0.11	28.68	28.03	28.35	2,128,397
08 Sep 23	28.14000 +0.90	28.17	27.47	27.49	3,054,436
07 Sep 23	27.24000 -0.98	27.86	27.06	27.81	3,707,886
06 Sep 23	28.22000 -0.45	28.60	28.13	28.48	2,004,924
05 Sep 23	28.67000 -0.67	29.17	28.67	29.17	1,935,236
04 Sep 23	29.34000 -0.08	29.74	29.15	29.37	1,724,307
01 Sep 23	29.42000 -0.66	30.08	29.41	30.08	2,511,702
31 Aug 23	30.08000 -0.19	30.67	30.05	30.42	2,989,591
30 Aug 23	30.27000 +0.16	30.63	29.93	30.22	1,809,433
29 Aug 23	30.11000 -0.08	30.60	29.79	30.47	2,157,992
28 Aug 23	30.19000 +0.54	30.32	29.75	29.95	1,282,289
25 Aug 23	29.65000 -0.28	30.15	29.65	29.82	2,127,890
24 Aug 23	29.93000 -0.47	30.89	29.93	30.73	1,668,614
23 Aug 23	30.40000 +0.40	30.57	30.05	30.09	1,759,504
22 Aug 23	30.00000 -0.03	30.45	29.83	30.22	2,356,587
21 Aug 23	30.03000 -0.32	30.42	29.90	30.25	1,652,433
18 Aug 23	30.35000 -0.41	30.54	29.86	30.54	2,986,873
17 Aug 23	30.76000 -1.12	31.76	30.08	31.27	4,272,406
16 Aug 23	31.88000 -0.05	32.03	31.41	31.61	1,832,695
15 Aug 23	31.93000 -0.48	32.56	31.71	32.42	1,254,289
14 Aug 23	32.41000 +0.09	32.46	32.05	32.29	1,531,464
11 Aug 23	32.32000 -0.85	33.40	32.28	32.81	1,986,571
10 Aug 23	33.17000 +0.37	33.54	32.96	32.97	1,971,911
09 Aug 23	32.80000 +0.19	33.27	32.80	33.01	1,211,564
08 Aug 23	32.61000 -0.86	33.35	32.54	33.19	2,458,111
07 Aug 23	33.47000 -0.33	34.19	33.47	33.59	1,378,652
04 Aug 23	33.80000 +0.28	33.94	33.35	33.67	1,230,122
03 Aug 23	33.52000 -0.03	33.73	32.78	33.14	1,908,429
02 Aug 23	33.55000 -1.30	34.54	33.55	34.35	2,280,888
01 Aug 23	34.85000 -1.18	36.01	34.84	35.65	2,534,166
31 Jul 23	36.03000 +0.18	36.29	35.49	35.72	2,113,431
28 Jul 23	35.85000 -0.45	36.41	35.41	36.28	2,313,022
27 Jul 23	36.30000 +1.69	36.81	34.80	34.94	4,898,968
26 Jul 23	34.61000 +0.11	36.84	34.49	36.00	4,053,092
25 Jul 23	34.50000 -0.12	34.63	34.19	34.58	1,947,872
24 Jul 23	34.62000 +0.56	35.10	34.00	34.00	1,440,896
21 Jul 23	34.06000 +0.08	34.25	33.65	34.10	3,293,043
20 Jul 23	33.98000 -0.48	34.71	33.98	34.29	2,091,207
19 Jul 23	34.46000 +0.71	35.13	33.98	33.98	2,295,261
18 Jul 23	33.75000 +0.05	34.25	33.58	33.70	1,874,588
17 Jul 23	33.70000 -0.52	34.22	33.70	34.22	1,405,251
14 Jul 23	34.22000 -0.19	34.80	34.20	34.30	1,056,088
13 Jul 23	34.41000 +0.14	34.93	34.13	34.49	2,709,307
12 Jul 23	34.27000 -0.05	34.50	33.94	34.46	3,240,996
11 Jul 23	34.32000 +0.57	34.32	33.69	34.04	1,821,310
10 Jul 23	33.75000 -0.43	34.11	33.57	34.09	1,396,235
07 Jul 23	34.18000 +0.37	34.27	33.64	33.74	1,764,385
06 Jul 23	33.81000 -1.14	34.76	33.59	34.63	3,066,355
05 Jul 23	34.95000 -0.96	35.88	34.40	35.45	3,802,384
04 Jul 23	35.91000 +1.22	36.09	34.62	34.64	3,793,333
03 Jul 23	34.69000 +1.19	34.69	34.02	34.14	2,940,815
30 Jun 23	33.50000 -0.09	33.81	33.38	33.66	3,769,669
29 Jun 23	33.59000 +0.23	33.84	33.20	33.20	1,744,751
28 Jun 23	33.36000 +0.37	33.45	33.03	33.13	2,193,714
27 Jun 23	32.99000 +0.71	33.26	32.21	32.35	4,019,135
26 Jun 23	32.28000 +0.47	32.30	31.34	31.91	2,388,086
23 Jun 23	31.81000 -0.55	32.38	31.77	32.25	2,247,422
22 Jun 23	32.36000 -0.79	32.80	32.18	32.80	3,334,657
21 Jun 23	33.15000 -0.73	33.80	33.15	33.67	3,479,967
20 Jun 23	33.88000 -0.01	33.99	33.35	33.76	2,483,126
19 Jun 23	33.89000 -0.91	34.68	33.84	34.68	2,446,490
16 Jun 23	34.80000 -0.26	35.36	34.48	35.17	7,198,476
15 Jun 23	35.06000 -0.64	35.66	34.87	35.60	3,122,219
14 Jun 23	35.70000 -0.14	36.04	35.62	35.79	3,001,831
13 Jun 23	35.84000 -0.10	36.34	35.51	36.32	1,794,916
12 Jun 23	35.94000 +0.09	36.38	35.65	36.01	1,889,716
09 Jun 23	35.85000 -0.71	36.64	35.74	36.55	2,398,771
08 Jun 23	36.56000 -0.55	36.87	36.48	36.84	1,840,255
07 Jun 23	37.11000 -0.23	37.38	36.74	37.19	1,339,388
06 Jun 23	37.34000 +0.83	37.44	36.39	36.40	1,944,012
05 Jun 23	36.51000 -0.06	37.30	36.29	36.68	1,805,206
02 Jun 23	36.57000 +0.19	37.02	35.70	35.99	2,894,768
01 Jun 23	36.38000 +0.03	36.84	36.17	36.77	2,208,049
31 May 23	36.35000 -0.50	36.84	36.07	36.49	6,612,181
30 May 23	36.85000 -0.76	37.79	36.85	37.61	2,412,412
29 May 23	37.61000 -1.05	38.93	37.58	38.92	1,104,539
26 May 23	38.66000 -0.71	39.57	38.53	39.56	2,787,736
25 May 23	39.37000 +0.16	39.51	38.88	39.48	853,366
24 May 23	39.21000 -1.40	40.31	38.99	40.29	2,208,339
23 May 23	40.61000 -0.46	41.36	40.61	41.00	1,137,378
22 May 23	41.07000 +0.69	41.07	40.23	40.38	1,938,566
19 May 23	40.38000 -0.19	40.81	40.37	40.60	1,773,908
18 May 23	40.57000 +0.17	40.75	40.35	40.65	1,188,492
17 May 23	40.40000 +0.65	40.40	39.56	39.61	1,669,907
16 May 23	39.75000 -0.08	40.10	39.47	39.70	1,648,569
15 May 23	39.83000 +0.30	39.83	39.46	39.65	1,564,330
12 May 23	39.53000 +0.08	39.89	39.45	39.60	1,380,902
11 May 23	39.45000 +0.02	39.84	39.25	39.49	1,325,518
10 May 23	39.43000 -0.53	39.98	39.38	39.97	1,325,018
09 May 23	39.96000 -0.12	40.29	39.71	40.26	1,491,677
08 May 23	40.08000 +0.61	40.10	39.29	39.50	1,596,263
05 May 23	39.47000 +0.79	39.47	38.52	38.89	1,687,160
04 May 23	38.68000 -0.19	38.84	38.11	38.57	2,025,724
03 May 23	38.87000 -0.02	39.08	38.54	38.91	1,655,917
02 May 23	38.89000 -0.49	39.67	38.69	39.36	2,291,049
28 Apr 23	39.38000 +0.30	39.46	38.48	39.45	2,298,660
27 Apr 23	39.08000 +0.48	39.29	38.01	38.26	2,554,064
26 Apr 23	38.60000 +0.41	39.61	37.94	38.22	3,833,473
25 Apr 23	38.19000 -0.33	38.40	37.80	38.40	2,217,158
24 Apr 23	38.52000 -0.18	38.78	38.30	38.60	2,275,909
21 Apr 23	38.70000 +0.27	38.73	38.12	38.20	2,004,328
20 Apr 23	38.43000 -1.13	39.62	38.23	39.50	2,661,638
19 Apr 23	39.56000 +0.36	42.90	39.56	42.50	7,486,881
18 Apr 23	39.20000 +0.06	39.55	38.56	39.11	2,356,119
17 Apr 23	39.14000 +0.84	40.30	38.76	38.84	3,374,506
14 Apr 23	38.30000 +0.75	38.32	37.37	37.49	2,798,877
13 Apr 23	37.55000 +0.45	37.63	35.98	37.23	6,177,421
12 Apr 23	37.10000 -0.52	38.06	36.83	37.60	6,508,404
11 Apr 23	37.62000 -0.25	38.32	37.62	38.00	3,385,733
06 Apr 23	37.87000 +0.27	38.08	37.62	37.70	1,932,860
05 Apr 23	37.60000 -0.47	38.15	37.36	38.00	2,431,160
04 Apr 23	38.07000 -0.02	38.42	37.96	38.36	1,793,000
03 Apr 23	38.09000 -1.02	39.38	37.97	39.12	1,900,667
31 Mar 23	39.11000 +0.84	39.30	38.21	38.33	2,638,059
30 Mar 23	38.27000 +0.65	38.50	37.84	37.98	2,703,175
29 Mar 23	37.62000 +0.43	37.93	37.27	37.50	1,857,597
28 Mar 23	37.19000 -0.63	38.38	37.01	38.22	1,796,337
27 Mar 23	37.82000 +0.21	38.35	37.60	38.21	1,298,664
24 Mar 23	37.61000 -1.30	38.57	36.80	38.57	2,557,269
23 Mar 23	38.91000 -0.27	39.12	38.47	38.90	1,583,240
22 Mar 23	39.18000 -0.12	40.04	39.18	39.33	2,303,383
21 Mar 23	39.30000 +1.42	39.51	38.16	38.20	2,401,426
20 Mar 23	37.88000 -0.07	38.16	36.64	37.50	2,518,066
17 Mar 23	37.95000 -0.42	39.06	37.68	38.72	4,308,357
16 Mar 23	38.37000 +0.65	38.57	37.17	38.37	2,535,192
15 Mar 23	37.72000 -1.26	38.89	37.03	38.89	3,133,352
14 Mar 23	38.98000 +0.59	39.26	38.03	38.68	2,293,105
13 Mar 23	38.39000 -1.20	39.77	37.94	39.73	3,320,671
10 Mar 23	39.59000 -1.14	40.02	38.95	39.50	2,743,857
09 Mar 23	40.73000 +0.55	40.90	39.87	39.96	1,627,596
08 Mar 23	40.18000 -0.41	40.37	39.89	40.20	1,979,266
07 Mar 23	40.59000 -0.06	41.20	40.14	40.31	2,765,256
06 Mar 23	40.65000 +0.82	40.78	40.05	40.05	1,787,538
03 Mar 23	39.83000 +0.60	40.19	39.36	39.38	2,673,488
02 Mar 23	39.23000 +0.08	39.29	38.34	38.70	1,836,891
01 Mar 23	39.15000 -0.37	39.73	39.04	39.69	1,666,043
28 Feb 23	39.52000 +0.92	40.21	38.99	39.09	4,414,998
27 Feb 23	38.60000 +0.86	39.26	37.90	38.04	2,692,340
24 Feb 23	37.74000 -1.51	39.28	37.50	39.25	5,026,095
23 Feb 23	39.25000 +0.40	39.88	38.82	38.90	2,629,732
22 Feb 23	38.85000 -0.72	39.43	38.06	39.30	3,410,303
21 Feb 23	39.57000 -1.59	42.80	39.32	42.80	4,893,657
20 Feb 23	41.16000 +0.05	41.57	40.88	41.25	1,759,740
17 Feb 23	41.11000 -0.75	41.76	40.80	41.28	3,082,335
16 Feb 23	41.86000 +0.92	42.11	41.28	41.46	2,715,210
15 Feb 23	40.94000 +0.49	40.97	40.35	40.41	2,397,021
14 Feb 23	40.45000 +0.70	40.85	39.04	39.70	2,918,726
13 Feb 23	39.75000 -0.49	41.30	39.69	40.44	3,333,480
10 Feb 23	40.24000 -2.13	42.02	40.05	42.00	4,643,862
09 Feb 23	42.37000 -0.28	43.41	42.37	43.04	2,177,421
08 Feb 23	42.65000 -0.71	43.66	41.88	43.47	3,950,187
07 Feb 23	43.36000 -0.07	43.43	42.78	43.21	1,568,050
06 Feb 23	43.43000 -0.59	43.77	42.91	43.71	2,169,198
03 Feb 23	44.02000 -0.42	44.26	42.36	44.24	2,759,655
02 Feb 23	44.44000 +2.41	44.77	42.58	42.58	3,915,285
01 Feb 23	42.03000 +0.49	42.30	41.55	41.57	1,742,029
31 Jan 23	41.54000 +0.12	41.67	41.19	41.40	1,752,613
30 Jan 23	41.42000 +0.05	41.62	40.90	41.23	1,765,028
27 Jan 23	41.37000 +0.49	41.44	39.98	40.68	2,354,756
26 Jan 23	40.88000 +0.74	41.07	40.42	40.42	1,802,485
25 Jan 23	40.14000 -0.08	40.31	39.59	40.23	1,452,598
24 Jan 23	40.22000 +0.54	40.35	39.62	39.86	1,953,980
23 Jan 23	39.68000 -0.02	40.55	39.18	39.96	1,910,330
20 Jan 23	39.70000 +0.07	40.10	39.62	39.90	1,458,688
19 Jan 23	39.63000 -1.37	41.15	39.53	40.95	3,367,922
18 Jan 23	41.00000 -0.41	41.93	40.84	41.59	1,979,607
17 Jan 23	41.41000 +0.21	42.03	41.10	41.37	1,661,619
16 Jan 23	41.20000 -0.45	42.08	40.93	42.08	1,886,209
13 Jan 23	41.65000 +0.11	42.03	41.19	41.51	2,160,214
12 Jan 23	41.54000 +1.02	41.83	40.14	40.39	3,107,652
11 Jan 23	40.52000 +0.40	40.68	39.79	39.94	1,985,677
10 Jan 23	40.12000 +0.77	40.12	38.90	39.00	2,689,433
09 Jan 23	39.35000 +0.58	39.83	38.48	38.92	2,533,404
06 Jan 23	38.77000 +0.17	38.77	37.84	38.52	2,033,295
05 Jan 23	38.60000 +0.08	38.91	38.20	38.31	2,606,723
04 Jan 23	38.52000 +1.09	38.85	37.51	37.62	2,815,491
03 Jan 23	37.43000 +0.24	38.16	36.97	37.02	2,674,088
02 Jan 23	37.19000 +0.66	37.27	36.66	36.84	1,548,714
30 Dec 22	36.53000 -0.40	36.79	36.26	36.79	1,760,750
29 Dec 22	36.93000 +0.43	37.03	36.24	36.48	1,456,198
28 Dec 22	36.50000 -0.51	37.25	36.50	37.18	1,235,228
27 Dec 22	37.01000 +0.07	37.39	36.65	37.05	934,787
23 Dec 22	36.94000 +0.00	37.33	36.51	37.19	1,499,621
22 Dec 22	36.94000 -0.32	37.66	36.72	37.11	2,835,099
21 Dec 22	37.26000 +0.56	37.33	36.59	36.88	2,477,884
20 Dec 22	36.70000 -0.63	37.13	36.13	36.74	2,000,275
19 Dec 22	37.33000 +0.26	37.95	37.13	37.34	2,980,645
16 Dec 22	37.07000 -1.07	38.02	36.90	38.00	6,507,893
15 Dec 22	38.14000 -2.77	40.58	37.91	40.54	5,895,360
14 Dec 22	40.91000 -0.66	41.55	40.56	41.21	2,053,433
13 Dec 22	41.57000 +0.24	42.77	40.62	41.42	3,723,154
12 Dec 22	41.33000 +0.20	41.79	40.84	41.00	3,074,832
09 Dec 22	41.13000 -1.57	42.12	40.41	42.00	4,536,288
08 Dec 22	42.70000 +0.59	42.95	41.67	42.19	1,946,908
07 Dec 22	42.11000 -0.52	42.58	41.87	42.31	1,944,113
06 Dec 22	42.63000 -0.94	43.44	42.34	43.34	2,700,705
05 Dec 22	43.57000 -0.90	44.44	43.07	44.41	2,324,314
02 Dec 22	44.47000 -1.05	45.37	43.90	45.31	2,761,826
01 Dec 22	45.52000 +0.57	45.97	45.21	45.52	2,481,612
30 Nov 22	44.95000 +0.14	45.66	44.61	45.60	3,185,782
29 Nov 22	44.81000 -1.46	46.29	44.81	46.29	1,983,935
28 Nov 22	46.27000 -0.15	46.93	45.86	46.26	2,394,454
25 Nov 22	46.42000 +0.24	46.42	45.58	46.19	1,615,440
24 Nov 22	46.18000 +1.21	46.30	44.93	45.00	1,847,347
23 Nov 22	44.97000 +0.83	44.97	43.92	44.25	1,553,874
22 Nov 22	44.14000 +0.18	44.47	43.20	43.71	1,398,910
21 Nov 22	43.96000 -0.24	44.34	43.32	43.97	1,981,341
18 Nov 22	44.20000 +0.84	44.62	43.18	43.57	2,319,858
17 Nov 22	43.36000 -0.50	44.20	42.57	44.20	2,129,067
16 Nov 22	43.86000 -1.40	45.40	43.57	45.20	3,480,490
15 Nov 22	45.26000 -0.67	46.08	44.74	46.08	3,053,019
14 Nov 22	45.93000 -1.48	47.71	45.91	47.41	2,557,881
11 Nov 22	47.41000 +0.59	47.96	46.90	47.09	2,468,439
10 Nov 22	46.82000 +3.07	46.96	43.22	43.49	3,577,205
09 Nov 22	43.75000 -0.31	43.92	43.28	43.67	1,479,653
08 Nov 22	44.06000 +0.12	44.55	43.84	43.90	1,502,365
07 Nov 22	43.94000 +0.38	44.48	43.07	43.43	1,814,396
04 Nov 22	43.56000 +0.28	43.70	42.33	43.50	2,726,344
03 Nov 22	43.28000 -0.15	43.59	42.53	43.04	2,654,720
02 Nov 22	43.43000 -0.60	44.82	43.39	44.33	2,379,794
01 Nov 22	44.03000 -0.29	45.71	43.78	44.99	2,326,408
31 Oct 22	44.32000 +0.19	45.10	43.99	44.38	2,038,398
28 Oct 22	44.13000 +0.14	44.21	43.37	43.58	2,936,719
27 Oct 22	43.99000 -1.01	44.83	43.51	44.73	3,382,400
26 Oct 22	45.00000 +1.23	45.14	43.30	43.67	3,424,459
25 Oct 22	43.77000 -1.30	45.64	43.32	45.33	6,072,564
24 Oct 22	45.07000 +0.38	45.96	44.57	45.11	2,595,055
21 Oct 22	44.69000 -0.34	45.60	44.46	44.54	3,258,187
20 Oct 22	45.03000 +1.33	45.03	43.48	43.67	2,461,815
19 Oct 22	43.70000 -1.10	44.95	43.43	44.95	2,954,360
18 Oct 22	44.80000 +0.26	45.71	44.73	44.90	2,274,535
17 Oct 22	44.54000 +1.24	44.95	43.14	43.73	1,884,513
14 Oct 22	43.30000 +0.49	44.81	42.25	43.96	2,399,448
13 Oct 22	42.81000 +0.10	43.28	40.96	42.51	2,342,725
12 Oct 22	42.71000 +0.15	42.90	42.12	42.47	1,747,205
11 Oct 22	42.56000 -0.94	43.53	42.22	43.00	2,248,533
10 Oct 22	43.50000 +0.05	44.21	42.72	42.86	3,278,023
07 Oct 22	43.45000 +0.85	44.68	41.70	42.16	3,821,581
06 Oct 22	42.60000 +0.15	42.97	42.14	42.73	1,168,037
05 Oct 22	42.45000 +0.15	42.83	41.80	41.82	2,356,417
04 Oct 22	42.30000 +1.84	42.30	40.85	41.10	3,650,691
03 Oct 22	40.46000 -0.22	40.50	39.23	40.23	2,214,212
30 Sep 22	40.68000 +1.45	40.85	39.37	39.48	3,332,749
29 Sep 22	39.23000 -2.17	41.31	38.87	41.28	4,409,625
28 Sep 22	41.40000 -1.45	42.62	40.92	42.17	2,831,978
27 Sep 22	42.85000 +0.71	44.34	42.42	42.44	2,511,528
26 Sep 22	42.14000 +0.57	43.06	41.08	41.15	1,850,920
23 Sep 22	41.57000 -1.47	43.13	41.22	43.13	2,256,875
22 Sep 22	43.04000 -2.07	44.98	43.03	44.27	2,294,944
21 Sep 22	45.11000 +1.61	45.24	42.74	43.15	3,068,430
20 Sep 22	43.50000 +0.06	43.50	42.64	43.26	2,244,104
19 Sep 22	43.44000 +0.53	43.46	41.99	42.72	2,355,453
16 Sep 22	42.91000 -2.01	44.47	42.58	44.45	5,786,203
15 Sep 22	44.92000 -0.75	45.48	44.64	45.42	2,035,696
14 Sep 22	45.67000 +0.34	45.86	44.76	44.90	2,580,635
13 Sep 22	45.33000 -1.34	46.60	45.02	46.45	2,333,419
12 Sep 22	46.67000 -0.19	47.25	46.36	47.21	2,360,334
09 Sep 22	46.86000 +2.22	46.95	44.60	44.60	3,749,117
08 Sep 22	44.64000 +1.16	44.64	43.36	43.65	3,014,226
07 Sep 22	43.48000 -0.41	44.01	42.87	43.42	2,326,493
06 Sep 22	43.89000 +1.31	44.05	42.38	42.56	2,326,691
05 Sep 22	42.58000 -1.08	42.67	41.78	42.50	2,050,340
02 Sep 22	43.66000 +1.06	43.90	42.69	42.98	3,517,273
01 Sep 22	42.60000 -0.19	43.17	41.97	42.05	5,125,277
31 Aug 22	42.79000 +0.33	43.38	42.17	42.76	4,531,066
30 Aug 22	42.46000 +1.53	42.64	40.81	41.00	2,491,077
29 Aug 22	40.93000 +0.11	41.22	39.68	40.09	1,288,514
26 Aug 22	40.82000 -1.25	42.26	40.77	42.24	2,072,413
25 Aug 22	42.07000 -0.16	42.60	41.93	42.51	1,093,917
24 Aug 22	42.23000 +0.43	42.40	41.16	41.54	1,522,723
23 Aug 22	41.80000 -0.21	42.29	41.45	41.53	1,169,798
22 Aug 22	42.01000 -0.76	42.59	41.54	42.46	1,975,554
19 Aug 22	42.77000 -0.63	43.29	42.70	43.20	1,065,801
18 Aug 22	43.40000 -0.43	43.63	42.53	43.45	1,767,296
17 Aug 22	43.83000 -0.19	44.23	43.52	44.11	1,913,477
16 Aug 22	44.02000 -0.61	44.65	43.92	44.40	1,449,130
15 Aug 22	44.63000 +0.01	44.75	44.23	44.62	868,889
12 Aug 22	44.62000 -0.30	45.50	43.84	43.96	2,393,308
11 Aug 22	44.92000 +1.35	45.38	43.93	43.95	2,724,520
10 Aug 22	43.57000 +1.25	43.66	41.60	42.06	1,757,572
09 Aug 22	42.32000 -0.37	42.95	42.04	42.61	1,523,045
08 Aug 22	42.69000 +0.23	42.99	42.40	42.65	1,420,286
05 Aug 22	42.46000 -0.54	43.35	41.55	42.70	2,266,030
04 Aug 22	43.00000 -0.10	43.52	42.72	43.24	1,822,034
03 Aug 22	43.10000 -0.16	43.50	42.66	43.27	1,699,854
02 Aug 22	43.26000 +0.35	43.38	42.35	42.85	1,890,963
01 Aug 22	42.91000 -0.09	43.39	42.61	42.91	1,789,795
29 Jul 22	43.00000 +1.05	43.13	42.23	42.82	4,018,314
28 Jul 22	41.95000 +0.36	42.00	40.48	40.66	4,022,267
27 Jul 22	41.59000 +5.03	42.87	38.52	38.85	7,007,491
26 Jul 22	36.56000 -0.23	37.14	36.20	36.76	1,924,331
25 Jul 22	36.79000 +0.20	37.20	36.14	36.37	1,801,749
22 Jul 22	36.59000 -0.72	37.60	36.54	37.13	2,233,308
21 Jul 22	37.31000 -0.05	37.75	36.74	37.06	2,143,982
20 Jul 22	37.36000 +0.14	37.70	36.67	37.65	1,881,676
19 Jul 22	37.22000 +0.97	37.22	35.68	35.86	2,163,051
18 Jul 22	36.25000 +1.09	36.48	35.47	35.67	2,491,437
15 Jul 22	35.16000 +1.72	35.16	33.03	33.64	2,580,697
14 Jul 22	33.44000 -1.35	35.08	33.35	34.81	2,032,517
13 Jul 22	34.79000 -0.99	35.53	34.09	35.26	1,805,248
12 Jul 22	35.78000 +0.88	35.84	33.97	34.45	1,699,482
11 Jul 22	34.90000 -0.29	35.68	34.47	34.58	1,841,141
08 Jul 22	35.19000 -0.33	35.99	34.69	35.41	1,906,319
07 Jul 22	35.52000 +0.45	35.74	34.93	35.06	2,578,754
06 Jul 22	35.07000 +0.87	35.43	34.65	34.86	2,710,983
05 Jul 22	34.20000 -1.63	36.60	33.82	36.08	2,559,847
04 Jul 22	35.83000 +0.37	36.15	35.62	35.75	1,262,550
01 Jul 22	35.46000 +0.08	35.56	33.92	34.51	2,758,118
30 Jun 22	35.38000 -1.73	36.05	34.40	36.03	3,741,569
29 Jun 22	37.11000 -0.68	37.92	36.90	37.14	1,881,436
28 Jun 22	37.79000 +0.09	38.60	37.79	37.99	1,809,669
27 Jun 22	37.70000 -0.83	39.10	37.35	38.96	2,242,103
24 Jun 22	38.53000 +0.58	38.85	37.60	38.27	2,431,559
23 Jun 22	37.95000 +0.43	38.09	36.60	37.27	2,723,135
22 Jun 22	37.52000 +0.73	37.91	35.80	36.25	3,001,541
21 Jun 22	36.79000 +1.27	37.10	35.98	35.99	3,155,189
20 Jun 22	35.52000 +0.81	35.52	34.15	35.24	1,966,023
17 Jun 22	34.71000 +1.38	35.00	33.37	33.60	4,612,545
16 Jun 22	33.33000 -0.42	33.75	32.82	33.75	3,128,606
15 Jun 22	33.75000 +1.21	33.96	32.74	32.93	4,726,456
14 Jun 22	32.54000 -2.56	34.40	31.82	33.90	6,223,258
13 Jun 22	35.10000 -1.75	36.28	35.01	36.14	2,954,642
10 Jun 22	36.85000 -2.10	38.80	36.81	38.66	3,200,194
09 Jun 22	38.95000 -0.20	40.57	38.60	39.06	2,949,935
08 Jun 22	39.15000 -0.13	39.51	38.74	39.14	2,256,631
07 Jun 22	39.28000 +0.05	39.58	38.25	38.97	3,093,665
06 Jun 22	39.23000 +0.80	39.55	38.43	38.47	1,792,718
03 Jun 22	38.43000 -0.27	39.14	38.28	39.04	1,479,112
02 Jun 22	38.70000 +0.61	38.76	37.62	38.30	1,240,469
01 Jun 22	38.09000 +0.08	38.58	37.84	38.13	2,530,179
31 May 22	38.01000 -1.19	39.00	37.81	39.00	8,562,429
30 May 22	39.20000 -0.65	40.46	39.08	40.10	2,444,043
27 May 22	39.85000 +0.11	39.92	38.58	39.76	2,374,491
26 May 22	39.74000 +1.80	39.85	37.69	37.82	2,373,101
25 May 22	37.94000 +0.73	38.05	36.62	37.66	2,259,024
24 May 22	37.21000 -0.75	37.95	36.91	37.39	1,823,888
23 May 22	37.96000 +0.60	38.44	36.80	38.11	2,745,699
20 May 22	37.36000 +0.37	38.99	37.34	37.40	4,287,236
19 May 22	36.99000 +1.06	36.99	35.16	35.52	2,732,476
18 May 22	35.93000 -1.27	37.45	35.79	37.33	2,327,627
17 May 22	37.20000 +1.16	37.79	36.26	36.32	2,255,358
16 May 22	36.04000 -0.81	36.70	35.92	36.67	2,005,392
13 May 22	36.85000 +0.93	36.98	36.07	36.36	2,226,239
12 May 22	35.92000 +0.38	35.92	34.04	34.77	3,356,769
11 May 22	35.54000 +0.29	36.09	35.10	35.69	3,060,900
10 May 22	35.25000 -0.40	36.72	35.17	36.42	2,628,563
09 May 22	35.65000 -1.79	37.57	35.65	37.29	2,778,000
06 May 22	37.44000 +0.17	38.08	36.94	37.20	2,834,700
05 May 22	37.27000 -0.77	39.34	37.15	39.00	3,701,340
04 May 22	38.04000 -0.31	38.92	37.85	38.54	2,306,061
03 May 22	38.35000 +0.72	38.46	37.67	37.80	2,301,110
02 May 22	37.63000 -0.22	37.90	34.50	37.50	3,382,121
29 Apr 22	37.85000 -0.31	38.80	37.70	38.52	3,170,251
28 Apr 22	38.16000 +2.42	38.16	36.04	36.10	4,618,282
27 Apr 22	35.74000 +0.68	37.51	35.25	37.04	6,257,347
26 Apr 22	35.06000 -0.12	36.04	35.06	35.84	3,532,966
25 Apr 22	35.18000 -0.21	35.58	34.27	34.69	2,848,779
22 Apr 22	35.39000 -0.36	36.34	35.12	35.25	2,327,918
21 Apr 22	35.75000 +0.29	36.32	34.97	35.64	5,028,038
20 Apr 22	35.46000 +0.44	35.88	34.97	35.38	2,079,876
19 Apr 22	35.02000 -0.19	35.48	34.17	35.11	2,916,067
14 Apr 22	35.21000 +0.60	35.62	34.55	34.65	2,518,903
13 Apr 22	34.61000 -0.65	35.09	33.82	35.00	3,190,002
12 Apr 22	35.26000 -0.51	36.16	34.88	35.17	3,075,374
11 Apr 22	35.77000 -0.52	36.71	35.15	35.80	3,284,166
08 Apr 22	36.29000 -1.08	37.99	35.68	37.90	3,573,013
07 Apr 22	37.37000 -0.32	38.70	37.26	37.85	3,135,373
06 Apr 22	37.69000 -1.37	39.17	37.13	39.05	3,857,656
05 Apr 22	39.06000 -1.09	40.10	38.71	40.02	3,057,327
04 Apr 22	40.15000 +0.84	40.31	38.20	39.38	2,464,668
01 Apr 22	39.31000 -0.17	39.85	38.47	39.70	3,724,726
31 Mar 22	39.48500 -2.81	42.14	39.49	42.05	3,500,426
30 Mar 22	42.30000 -0.69	43.10	41.78	43.10	2,894,048
29 Mar 22	42.99000 +3.86	43.19	39.76	39.85	5,024,198
28 Mar 22	39.13000 -0.61	40.42	39.13	39.96	2,248,103
25 Mar 22	39.74500 -0.59	41.41	39.74	40.59	2,747,557
24 Mar 22	40.33500 -0.25	40.76	40.09	40.52	2,574,767
23 Mar 22	40.58500 -1.51	42.46	40.48	42.22	2,162,056
22 Mar 22	42.10000 +0.15	42.11	40.84	41.65	2,444,419
21 Mar 22	41.95000 +0.03	42.42	41.03	41.73	2,638,493
18 Mar 22	41.92500 +0.74	41.92	39.88	41.39	4,907,570
17 Mar 22	41.18500 -0.91	42.94	40.86	42.44	2,931,292
16 Mar 22	42.10000 +1.94	42.74	41.10	41.10	4,348,655
15 Mar 22	40.15500 -1.05	41.01	39.68	40.84	2,836,674
14 Mar 22	41.20500 +0.68	41.65	40.28	41.30	3,409,954
11 Mar 22	40.52500 -0.01	41.81	39.64	40.78	3,697,787
10 Mar 22	40.53500 -0.10	41.44	39.74	40.95	4,119,881
09 Mar 22	40.63000 +3.34	40.76	37.88	38.49	4,944,148
08 Mar 22	37.29000 -1.21	39.92	36.78	37.92	4,223,142
07 Mar 22	38.50000 -1.32	40.90	37.12	38.42	5,803,723
04 Mar 22	39.82000 -3.60	43.42	39.56	42.94	5,218,482
03 Mar 22	43.42000 -0.34	44.63	42.92	43.49	3,767,099
02 Mar 22	43.76000 +0.47	44.17	42.12	42.57	3,689,185
01 Mar 22	43.28500 -2.62	45.79	42.08	45.63	5,800,460
28 Feb 22	45.90500 +0.35	46.84	44.51	44.61	5,736,320
25 Feb 22	45.55000 -1.12	47.30	44.76	47.08	5,873,128
24 Feb 22	46.66500 -1.43	48.27	44.58	46.13	8,046,600
23 Feb 22	48.09500 +0.68	49.35	46.74	48.00	5,856,630
22 Feb 22	47.41500 +4.51	47.69	42.10	42.38	6,883,495
21 Feb 22	42.90000 -1.26	46.05	42.90	45.30	3,681,470
18 Feb 22	44.16500 -0.49	44.84	44.11	44.62	3,043,356
17 Feb 22	44.65000 -1.34	46.18	44.11	45.75	2,671,269
16 Feb 22	45.99000 +0.83	46.79	45.12	45.47	3,921,734
15 Feb 22	45.16500 -0.31	45.66	44.76	45.29	2,964,692
14 Feb 22	45.48000 -0.28	45.73	43.30	44.81	4,298,265
11 Feb 22	45.76000 +2.50	47.65	42.54	42.89	6,319,285
10 Feb 22	43.26000 -1.08	44.94	42.49	44.69	4,164,058
09 Feb 22	44.34000 +1.53	44.91	43.59	43.59	5,138,593
08 Feb 22	42.80500 -1.05	43.67	42.26	43.67	3,613,284
07 Feb 22	43.85500 +1.35	44.06	42.35	43.00	2,679,379
04 Feb 22	42.51000 -0.26	43.31	41.92	43.12	2,687,606
03 Feb 22	42.77000 -2.03	44.64	42.52	44.54	3,395,194
02 Feb 22	44.80000 +0.08	45.17	43.80	44.20	4,993,338
01 Feb 22	44.72500 +2.04	44.76	43.01	43.17	5,058,841
31 Jan 22	42.68500 +0.44	43.60	42.12	42.99	5,892,387
28 Jan 22	42.25000 +0.25	42.25	41.03	41.99	5,157,504
27 Jan 22	42.00000 -1.07	42.69	41.70	41.90	3,914,406
26 Jan 22	43.07000 +1.22	43.39	42.20	42.20	3,479,119
25 Jan 22	41.84500 -0.15	42.90	41.60	42.43	4,298,977
24 Jan 22	42.00000 -3.30	44.91	41.97	44.91	6,923,058
21 Jan 22	45.30000 -1.08	46.64	44.78	45.54	3,132,783
20 Jan 22	46.38000 +0.58	46.46	44.85	45.90	6,135,562
19 Jan 22	45.80000 -0.22	46.37	45.54	45.76	3,992,591
18 Jan 22	46.02000 -1.85	47.99	45.92	47.83	4,098,164
17 Jan 22	47.87000 +0.40	47.96	46.88	47.60	2,934,350
14 Jan 22	47.47000 -1.95	48.92	47.47	48.83	3,453,291
13 Jan 22	49.42000 +0.30	49.42	48.35	48.70	2,504,247
12 Jan 22	49.11500 -0.13	49.79	48.01	49.66	3,259,597
11 Jan 22	49.24500 +0.53	50.06	48.72	49.33	2,727,939
10 Jan 22	48.71000 -2.76	51.82	48.35	51.67	3,429,863
07 Jan 22	51.47000 -0.83	52.69	51.20	52.32	3,446,919
06 Jan 22	52.30000 +0.04	52.98	51.20	51.50	4,345,423
05 Jan 22	52.26000 +1.47	52.58	50.47	50.79	3,628,951
04 Jan 22	50.79000 +0.81	51.79	50.40	50.54	3,959,237
03 Jan 22	49.98000 +0.97	50.53	49.17	49.17	3,025,592
31 Dec 21	49.01000 +0.17	49.06	48.58	48.58	540,008
30 Dec 21	48.84000 +0.47	48.97	48.15	48.33	1,013,278
29 Dec 21	48.37500 -0.69	49.12	48.01	49.00	1,335,582
28 Dec 21	49.06500 +0.29	49.35	48.65	48.80	1,160,725
27 Dec 21	48.77500 -0.59	49.30	48.33	49.30	1,813,235
24 Dec 21	49.37000 +0.59	49.37	48.52	48.94	868,220
23 Dec 21	48.78000 +0.15	49.19	48.32	49.00	2,472,283
22 Dec 21	48.62500 +0.61	48.69	48.10	48.11	2,682,894
21 Dec 21	48.01500 +2.17	48.01	46.19	46.45	3,338,346
20 Dec 21	45.84000 -3.28	48.27	45.26	48.27	6,274,396
17 Dec 21	49.12000 +1.78	49.17	46.69	47.06	6,411,650
16 Dec 21	47.33500 +0.47	48.28	47.02	47.71	4,451,387
15 Dec 21	46.87000 -0.22	47.40	46.19	47.15	4,818,600
14 Dec 21	47.08500 -0.26	47.97	46.78	47.36	2,960,333
13 Dec 21	47.35000 -0.78	48.38	47.10	48.38	4,204,549
10 Dec 21	48.13000 -0.86	48.81	47.93	48.60	2,832,888
09 Dec 21	48.99000 +0.23	49.56	48.47	48.76	3,228,388
08 Dec 21	48.76500 -0.79	50.40	48.76	49.79	3,922,129
07 Dec 21	49.55500 +1.10	50.08	48.05	49.10	8,571,461
06 Dec 21	48.45500 +2.50	48.67	45.99	46.20	4,427,521
03 Dec 21	45.96000 -0.64	47.35	45.65	47.03	4,868,154
02 Dec 21	46.59500 +0.25	47.04	45.38	45.53	4,162,552
01 Dec 21	46.35000 -0.03	46.76	45.51	46.59	4,419,810
30 Nov 21	46.38500 -1.09	47.47	46.31	46.96	7,215,714
29 Nov 21	47.47000 +0.03	48.20	47.29	47.81	3,736,157
26 Nov 21	47.44500 -2.18	48.86	47.28	47.85	4,721,377
25 Nov 21	49.62500 +0.94	49.75	48.63	48.73	3,245,335
24 Nov 21	48.69000 +0.01	48.78	47.06	48.72	3,971,435
23 Nov 21	48.68000 +0.08	49.19	47.58	48.15	3,340,812
22 Nov 21	48.60000 -1.53	50.95	48.60	50.41	4,928,303
19 Nov 21	50.13000 -0.53	52.87	49.58	51.00	7,293,608
18 Nov 21	50.66000 +0.95	50.73	49.36	49.60	5,140,359
17 Nov 21	49.71000 -1.59	51.83	49.31	51.40	6,458,424
16 Nov 21	51.30000 +0.90	51.93	50.26	50.49	4,991,429
15 Nov 21	50.40000 +1.34	51.22	49.20	49.28	4,027,783
12 Nov 21	49.06500 +0.25	49.53	47.94	48.70	4,617,740
11 Nov 21	48.81000 -0.64	49.69	48.49	49.46	4,134,324
10 Nov 21	49.45000 -0.60	50.53	49.01	50.10	4,848,845
09 Nov 21	50.05000 -1.89	51.85	49.28	51.85	5,470,622
08 Nov 21	51.94000 -1.40	53.47	51.34	53.25	3,252,021
05 Nov 21	53.34000 +1.96	53.45	51.43	51.68	4,546,713
04 Nov 21	51.38000 -0.62	52.35	50.70	52.20	5,860,590
03 Nov 21	52.00000 +2.28	52.25	49.20	49.78	6,552,589
02 Nov 21	49.71500 +1.12	51.48	48.10	48.96	8,028,464
01 Nov 21	48.59500 -1.78	50.63	47.51	50.63	10,396,657
29 Oct 21	50.38000 -1.87	53.00	50.21	52.29	11,330,860
28 Oct 21	52.25000 -2.75	55.68	52.23	55.00	10,692,928
27 Oct 21	55.00000 -10.42	62.39	55.00	61.60	13,958,270
26 Oct 21	65.42010 -1.08	67.36	65.27	66.63	4,600,029
25 Oct 21	66.50010 -1.61	68.38	66.47	68.15	2,302,175
22 Oct 21	68.11010 -0.67	69.13	68.05	69.01	1,782,835
21 Oct 21	68.78010 +0.72	68.98	67.26	67.67	1,331,773
20 Oct 21	68.06010 -0.56	68.75	66.99	68.43	2,188,147
19 Oct 21	68.62010 +0.30	68.92	68.23	68.70	1,462,497
18 Oct 21	68.32010 -0.22	68.58	67.84	68.13	1,296,318
15 Oct 21	68.54010 +0.18	68.82	67.62	68.62	1,598,361
14 Oct 21	68.36010 +1.22	68.47	67.42	68.00	1,789,400
13 Oct 21	67.14010 +1.31	67.53	65.42	65.63	1,852,251
12 Oct 21	65.83010 -0.64	66.30	65.39	65.72	1,724,238
11 Oct 21	66.47010 -0.54	67.15	65.68	66.94	1,290,020
08 Oct 21	67.01010 -1.14	68.15	67.01	68.15	2,200,682
07 Oct 21	68.15010 +2.36	68.36	66.58	67.09	2,744,267
06 Oct 21	65.79010 -0.09	66.21	64.72	65.35	2,494,778
05 Oct 21	65.88010 +1.16	65.93	64.73	64.77	2,209,470
04 Oct 21	64.72010 -0.80	65.98	64.64	65.44	1,936,824
01 Oct 21	65.52010 -0.49	65.88	64.54	65.51	2,373,144
30 Sep 21	66.01010 -0.62	68.85	65.81	67.25	3,812,607
29 Sep 21	66.63010 +0.45	66.89	66.18	66.40	2,125,281
28 Sep 21	66.18010 -0.48	66.90	65.74	66.68	2,904,480
27 Sep 21	66.66010 -0.51	68.03	66.63	67.65	2,315,062
24 Sep 21	67.17010 -0.90	68.20	67.17	68.04	1,853,231
23 Sep 21	68.07010 +0.37	70.40	67.75	68.45	2,138,493
22 Sep 21	67.70010 +0.94	67.86	66.73	66.91	3,066,955
21 Sep 21	66.76010 +0.04	67.45	66.51	67.00	3,236,172
20 Sep 21	66.72010 -1.29	67.53	66.33	67.40	3,212,957
17 Sep 21	68.01010 -1.22	69.82	67.77	69.69	4,830,411
16 Sep 21	69.23010 +0.71	69.36	68.46	68.84	2,648,531
15 Sep 21	68.52010 -2.19	71.00	68.52	70.75	2,304,118
14 Sep 21	70.71010 +0.08	70.84	70.15	70.52	1,037,678
13 Sep 21	70.63010 -0.45	71.35	70.63	71.16	1,100,815
10 Sep 21	71.08010 -0.22	72.04	71.06	71.59	1,528,383
09 Sep 21	71.30010 -0.01	71.88	70.52	71.10	1,569,874
08 Sep 21	71.31010 -0.50	72.04	71.12	71.53	1,779,885
07 Sep 21	71.81010 -1.17	73.09	71.81	72.82	1,767,586
06 Sep 21	72.98010 +0.59	73.38	72.60	72.60	1,121,944
03 Sep 21	72.39010 -2.62	74.94	72.24	74.82	2,920,743
02 Sep 21	75.01010 -0.98	76.13	75.01	75.79	1,113,532
01 Sep 21	75.99010 +0.72	76.45	75.54	75.70	1,607,369
31 Aug 21	75.27010 +0.29	76.25	74.50	75.00	2,182,329
30 Aug 21	74.98010 +0.43	75.01	74.39	74.51	963,646
27 Aug 21	74.55010 +0.18	74.67	74.04	74.30	1,227,911
26 Aug 21	74.37010 -0.18	74.93	74.10	74.51	1,220,402
25 Aug 21	74.55010 -0.70	75.91	74.52	75.18	1,393,142
24 Aug 21	75.25010 +0.06	75.72	74.67	75.60	1,791,638
23 Aug 21	75.19010 +1.19	75.27	74.32	74.87	1,520,513
20 Aug 21	74.00010 -1.00	75.07	73.59	75.00	1,638,953
19 Aug 21	75.00010 +0.39	75.18	73.10	74.00	1,964,173
18 Aug 21	74.61010 -0.38	75.28	74.43	75.15	1,563,010
17 Aug 21	74.99010 -0.47	75.14	74.17	75.00	1,754,940
16 Aug 21	75.46010 -0.60	75.95	75.19	75.80	1,093,325
13 Aug 21	76.06010 -0.39	76.64	75.68	76.41	1,582,366
12 Aug 21	76.45010 -0.49	77.26	76.45	76.94	1,465,717
11 Aug 21	76.94010 -0.92	78.23	76.94	78.04	1,876,539
10 Aug 21	77.86010 -1.26	79.34	77.86	79.10	1,635,872
09 Aug 21	79.12010 +0.02	79.43	78.80	78.95	1,086,082
06 Aug 21	79.10010 +0.74	79.38	78.30	78.36	1,540,848
05 Aug 21	78.36010 -0.19	78.89	77.83	78.46	1,731,930
04 Aug 21	78.55010 -0.03	79.60	78.21	79.00	1,679,701
03 Aug 21	78.58010 -1.57	80.51	78.58	80.18	2,637,591
02 Aug 21	80.15010 +1.24	80.50	79.44	79.44	1,874,905
30 Jul 21	78.91010 -1.08	79.48	78.42	78.99	2,899,568
29 Jul 21	79.99010 +1.03	80.78	79.23	79.45	2,506,898
28 Jul 21	78.96010 +1.68	79.10	77.15	77.22	2,966,205
27 Jul 21	77.28010 -7.56	81.50	76.54	80.00	6,598,814
26 Jul 21	84.84010 +0.47	85.24	83.96	84.27	1,623,589
23 Jul 21	84.37010 -0.08	85.35	83.79	84.92	1,425,783
22 Jul 21	84.45010 +1.95	84.68	82.90	82.90	1,681,861
21 Jul 21	82.50010 +2.27	82.53	80.66	80.71	2,539,443
20 Jul 21	80.23010 +0.53	80.70	79.73	80.25	1,677,908
19 Jul 21	79.70010 -1.54	80.82	79.00	80.61	2,213,453
16 Jul 21	81.24010 +0.03	82.10	80.82	81.49	1,147,048
15 Jul 21	81.21010 -1.49	82.58	80.80	82.58	1,417,964
14 Jul 21	82.70010 +0.38	82.77	81.66	82.30	1,089,798
13 Jul 21	82.32010 +0.29	82.32	81.24	81.87	1,118,951
12 Jul 21	82.03010 +1.20	82.26	79.98	80.50	1,380,824
09 Jul 21	80.83010 +0.50	81.22	80.44	80.65	1,856,185
08 Jul 21	80.33010 -2.65	82.46	79.44	82.46	2,131,018
07 Jul 21	82.98010 +0.84	83.00	81.79	82.19	1,859,072
06 Jul 21	82.14010 +1.44	82.18	80.39	80.50	1,931,625
05 Jul 21	80.70010 -0.25	80.90	80.07	80.71	748,715
02 Jul 21	80.95010 +0.92	81.06	79.95	80.35	1,208,719
01 Jul 21	80.03010 +1.09	80.86	79.22	79.35	2,197,879
30 Jun 21	78.94010 -0.43	80.12	78.52	79.40	2,149,669
29 Jun 21	79.37010 -0.51	80.60	79.24	79.85	1,705,207
28 Jun 21	79.88010 -0.77	81.01	79.86	80.37	1,417,371
25 Jun 21	80.65010 -0.35	80.90	79.70	80.70	1,512,829
24 Jun 21	81.00010 +2.04	81.32	78.89	79.24	2,104,733
23 Jun 21	78.96010 -0.38	79.83	78.73	79.83	1,524,733
22 Jun 21	79.34010 -1.02	80.22	79.34	80.21	2,113,087
21 Jun 21	80.36010 +0.20	80.78	79.00	79.45	1,531,406
18 Jun 21	80.16010 -1.08	81.52	79.91	81.24	2,970,134
17 Jun 21	81.24010 +0.59	81.24	79.02	80.75	1,995,637
16 Jun 21	80.65010 +1.61	81.36	79.63	79.90	2,542,962
15 Jun 21	79.04010 +0.07	79.77	79.04	79.32	1,692,611
14 Jun 21	78.97010 +0.53	80.36	78.93	79.00	2,317,702
11 Jun 21	78.44010 +1.78	79.49	76.50	76.66	3,301,110
10 Jun 21	76.66010 -0.12	77.53	75.80	76.84	1,523,680
09 Jun 21	76.78010 +0.98	76.85	75.10	75.70	2,257,750
08 Jun 21	75.80010 -0.55	76.55	75.69	76.20	1,952,513
07 Jun 21	76.35010 +0.34	76.79	75.17	76.01	2,616,404
04 Jun 21	76.01010 +0.37	76.01	75.06	75.63	1,287,190
03 Jun 21	75.64010 -1.35	77.16	75.40	77.10	1,193,184
02 Jun 21	76.99010 -0.78	78.07	76.51	77.57	1,530,059
01 Jun 21	77.77010 -0.51	79.15	77.68	78.44	1,399,642
31 May 21	78.28010 -0.65	78.94	78.12	78.79	942,944
28 May 21	78.93010 +1.12	79.36	77.68	78.69	1,531,321
27 May 21	77.81010 +0.09	77.86	77.16	77.86	2,132,133
26 May 21	77.72010 +0.05	78.53	77.60	78.19	1,265,395
25 May 21	77.67010 +0.57	78.45	77.25	77.30	1,393,049
24 May 21	77.10010 +0.61	77.22	76.30	76.49	812,995
21 May 21	76.49010 +0.31	77.32	76.20	76.20	2,022,994
20 May 21	76.18010 +1.90	76.25	74.57	74.74	1,633,600
19 May 21	74.28010 -1.25	75.10	73.56	75.10	2,353,084
18 May 21	75.53010 +0.28	75.93	75.09	75.82	1,430,080
17 May 21	75.25010 -0.53	76.12	74.78	75.94	1,483,590
14 May 21	75.78010 +0.82	75.78	74.35	75.58	1,726,750
13 May 21	74.96010 +0.86	75.48	72.25	73.97	2,429,434
12 May 21	74.10010 -1.37	75.90	74.10	75.50	1,932,422
11 May 21	75.47010 -1.35	76.10	74.40	75.78	3,398,538
10 May 21	76.82010 -1.56	78.50	76.45	78.42	1,792,373
07 May 21	78.38010 +1.19	78.81	77.32	77.37	1,674,591
06 May 21	77.19010 -1.43	78.80	76.66	78.70	1,974,412
05 May 21	78.62010 +0.73	79.78	78.13	78.22	2,169,586
04 May 21	77.89010 -2.43	80.65	77.77	80.35	2,525,712
03 May 21	80.32010 -1.31	82.09	79.96	82.05	2,057,200
30 Apr 21	81.63010 -0.53	82.46	81.11	82.22	2,296,066
29 Apr 21	82.16010 +0.15	83.62	81.57	82.34	2,342,461
28 Apr 21	82.01010 +0.17	82.45	80.60	80.63	1,634,629
27 Apr 21	81.84010 +0.59	82.25	80.69	81.05	2,223,351
26 Apr 21	81.25010 -0.39	81.54	80.21	81.33	2,041,301
23 Apr 21	81.64010 +1.01	81.80	79.77	80.51	3,027,675
22 Apr 21	80.63010 +4.88	80.63	76.01	76.11	4,652,185
21 Apr 21	75.75010 +1.00	75.78	73.82	74.81	2,879,295
20 Apr 21	74.75010 -0.77	75.78	74.16	75.65	2,613,451
19 Apr 21	75.52010 +1.25	76.30	74.35	74.35	2,003,318
16 Apr 21	74.27010 -1.31	75.67	74.12	75.52	4,615,998
15 Apr 21	75.58010 +0.56	75.78	74.92	75.13	2,739,099
14 Apr 21	75.02010 +0.67	75.65	74.60	74.71	2,417,696
13 Apr 21	74.35010 +1.03	74.43	73.17	73.30	1,953,717
12 Apr 21	73.32010 -0.65	74.30	72.90	74.10	1,860,342
09 Apr 21	73.97010 +1.77	74.17	72.38	72.38	2,178,117
08 Apr 21	72.20010 -1.23	73.86	71.76	73.79	2,498,568
07 Apr 21	73.43010 +1.70	73.76	71.63	71.70	2,148,763
06 Apr 21	71.73010 -0.07	72.98	71.51	72.78	2,608,739
01 Apr 21	71.80010 +0.36	72.11	70.23	71.33	2,286,981
31 Mar 21	71.44010 +0.68	72.28	71.10	71.10	2,617,941
30 Mar 21	70.76010 +0.80	71.14	69.96	69.96	2,328,448
29 Mar 21	69.96010 -0.32	71.54	69.52	71.16	2,140,498
26 Mar 21	70.28010 +1.70	70.50	68.78	69.12	3,435,368
25 Mar 21	68.58010 -2.26	70.60	68.06	70.48	3,343,588
24 Mar 21	70.84010 -0.12	71.82	70.20	70.74	2,728,771
23 Mar 21	70.96010 +0.08	71.86	69.54	70.56	3,423,724
22 Mar 21	70.88010 -0.56	71.98	70.50	71.28	3,258,416
19 Mar 21	71.44010 -0.28	72.44	70.96	71.12	4,972,960
18 Mar 21	71.72010 -0.96	72.76	71.40	72.46	2,817,303
17 Mar 21	72.68010 -1.30	74.24	72.64	73.92	2,559,185
16 Mar 21	73.98010 -0.90	75.46	73.98	75.00	2,791,100
15 Mar 21	74.88010 -1.20	76.94	74.88	76.74	2,375,192
12 Mar 21	76.08010 -0.70	76.66	75.12	76.64	2,552,748
11 Mar 21	76.78010 +3.28	76.96	73.24	73.60	3,437,923
10 Mar 21	73.50010 -1.46	75.30	73.48	75.20	2,682,163
09 Mar 21	74.96010 +2.40	75.26	72.48	72.70	3,394,706
08 Mar 21	72.56010 +1.80	73.08	69.54	71.20	3,230,404
05 Mar 21	70.76010 -0.28	71.46	69.74	70.50	3,416,922
04 Mar 21	71.04010 -2.20	72.66	70.74	72.52	2,490,946
03 Mar 21	73.24010 -1.28	74.74	72.52	74.64	1,920,042
02 Mar 21	74.52010 +0.02	75.80	74.16	74.28	2,363,838
01 Mar 21	74.50010 +0.70	75.22	73.94	74.90	2,522,809
26 Feb 21	73.80010 -0.40	74.46	72.64	73.12	3,866,803
25 Feb 21	74.20010 +0.50	74.60	72.72	74.12	2,744,073
24 Feb 21	73.70010 -0.58	75.86	71.38	73.80	3,246,578
23 Feb 21	74.28010 -0.62	74.96	72.56	74.74	2,532,928
22 Feb 21	74.90010 -2.18	76.38	74.30	76.38	2,347,041
19 Feb 21	77.08010 -0.12	78.02	77.00	77.28	1,526,293
18 Feb 21	77.20010 -0.04	77.80	76.82	77.56	1,588,122
17 Feb 21	77.24010 -1.76	78.92	77.24	78.86	1,944,484
16 Feb 21	79.00010 +0.38	79.78	78.58	78.78	1,200,036
15 Feb 21	78.62010 -0.10	79.68	78.62	79.04	1,515,295
12 Feb 21	78.72010 +0.76	79.20	77.44	77.56	1,995,014
11 Feb 21	77.96010 +1.38	78.22	76.86	77.10	1,648,813
10 Feb 21	76.58010 +1.76	77.18	74.74	75.24	2,243,528
09 Feb 21	74.82010 -0.82	75.74	74.32	75.58	1,552,605
08 Feb 21	75.64010 +0.70	76.26	74.90	75.66	1,553,085
05 Feb 21	74.94010 +0.70	75.74	74.48	74.62	2,095,074
04 Feb 21	74.24010 +0.10	75.22	73.90	74.34	2,012,380
03 Feb 21	74.14010 -0.88	75.76	73.72	75.60	2,410,125
02 Feb 21	75.02010 +2.86	75.26	72.86	72.90	2,639,588
01 Feb 21	72.16010 +2.10	72.46	70.56	70.64	1,886,375
29 Jan 21	70.06010 -1.18	70.96	69.50	70.36	2,485,851
28 Jan 21	71.24010 +1.04	71.74	68.62	69.50	2,326,214
27 Jan 21	70.20010 -1.30	71.58	68.54	71.44	3,752,005
26 Jan 21	71.50010 +0.58	72.80	70.42	70.68	2,261,489
25 Jan 21	70.92010 -2.06	73.40	70.40	73.20	2,070,861
22 Jan 21	72.98010 -0.84	73.64	72.06	73.46	2,064,044
21 Jan 21	73.82010 +0.20	74.56	73.38	74.46	1,799,674
20 Jan 21	73.62010 +0.02	74.46	73.30	74.44	1,907,182
19 Jan 21	73.60010 -0.90	74.80	73.44	74.80	1,778,913
18 Jan 21	74.50010 +1.06	74.84	73.26	73.26	1,524,024
15 Jan 21	73.44010 -2.82	76.00	73.12	76.00	2,888,481
14 Jan 21	76.26010 +2.00	76.90	74.44	74.80	3,307,544
13 Jan 21	74.26010 +0.60	74.62	72.68	73.64	2,558,132
12 Jan 21	73.66010 -1.14	74.94	73.60	74.76	2,435,484
11 Jan 21	74.80010 -3.06	77.64	74.12	77.60	3,885,311
08 Jan 21	77.86010 +0.72	78.88	77.26	78.00	2,438,357
07 Jan 21	77.14010 -2.36	79.98	77.14	79.72	2,314,020
06 Jan 21	79.50010 -0.56	80.30	78.36	80.24	2,664,185
05 Jan 21	80.06010 -0.38	81.06	79.14	80.00	2,790,604
04 Jan 21	80.44010 +1.34	81.44	79.56	80.00	2,841,393
31 Dec 20	79.10010 +0.00	79.14	78.34	78.62	557,560
30 Dec 20	79.10010 -0.32	79.82	79.00	79.26	1,228,128
29 Dec 20	79.42010 +1.96	79.96	77.70	78.04	1,868,363
28 Dec 20	77.46010 +0.30	78.64	77.32	77.74	1,170,220
24 Dec 20	77.16010 +0.18	77.74	76.36	77.28	366,083
23 Dec 20	76.98010 -0.92	78.56	76.72	78.22	1,851,899
22 Dec 20	77.90010 +1.86	78.10	76.20	76.22	1,557,486
21 Dec 20	76.04010 +0.32	76.06	74.14	74.92	2,915,223
18 Dec 20	75.72010 -2.04	78.30	75.48	77.42	10,337,212
17 Dec 20	77.76010 +0.06	78.56	76.90	78.06	2,863,029
16 Dec 20	77.70010 +2.08	78.22	75.78	76.02	2,956,125
15 Dec 20	75.62010 +0.48	76.70	75.20	75.20	2,514,629
14 Dec 20	75.14010 -2.36	77.50	75.14	77.50	3,459,028
11 Dec 20	77.50010 +3.68	77.98	73.38	73.82	4,208,432
10 Dec 20	73.82010 +0.60	74.08	73.04	73.26	2,903,327
09 Dec 20	73.22010 -1.38	75.06	73.12	74.84	2,716,054
08 Dec 20	74.60010 -0.22	76.82	74.56	75.10	2,591,621
07 Dec 20	74.82010 +0.52	74.82	73.56	74.40	2,841,002
04 Dec 20	74.30010 -0.54	75.12	73.70	74.98	2,466,302
03 Dec 20	74.84010 -0.28	76.52	74.28	75.50	3,165,343
02 Dec 20	75.12010 -1.62	77.40	74.90	76.50	2,530,098
01 Dec 20	76.74010 -0.76	78.30	75.86	78.30	3,686,030
30 Nov 20	77.50010 -0.76	78.42	77.50	78.26	3,909,416
27 Nov 20	78.26010 +1.62	78.26	76.44	76.70	2,524,822
26 Nov 20	76.64010 +0.18	77.84	76.44	76.90	1,517,563
25 Nov 20	76.46010 +1.04	76.52	75.00	75.72	2,119,311
24 Nov 20	75.42010 +0.66	76.20	74.36	75.46	2,531,623
23 Nov 20	74.76010 -0.46	76.84	74.76	75.66	2,619,087
20 Nov 20	75.22010 +1.56	75.22	73.10	73.66	2,621,611
19 Nov 20	73.66010 +0.32	73.66	72.60	72.72	2,663,783
18 Nov 20	73.34010 +0.58	74.70	72.44	73.08	2,968,721
17 Nov 20	72.76010 -0.32	73.60	72.42	73.14	2,114,778
16 Nov 20	73.08010 -1.08	75.00	72.82	75.00	2,841,788
13 Nov 20	74.16010 +1.00	74.60	72.66	72.94	2,210,863
12 Nov 20	73.16010 -0.72	73.66	72.08	73.44	3,421,618
11 Nov 20	73.88010 +0.32	74.50	73.02	73.50	3,241,991
10 Nov 20	73.56010 -3.22	76.98	73.56	76.60	5,166,156
09 Nov 20	76.78010 +5.98	77.44	72.02	72.20	7,014,273
06 Nov 20	70.80010 +2.18	71.74	67.66	68.16	4,681,601
05 Nov 20	68.62010 +2.22	68.88	66.78	67.52	3,994,182
04 Nov 20	66.40010 +1.98	66.84	63.94	64.06	4,238,925
03 Nov 20	64.42010 +0.66	64.54	63.76	63.98	3,907,210
02 Nov 20	63.76010 +0.12	64.14	63.32	63.80	5,174,819
30 Oct 20	63.64010 -1.54	65.38	63.24	64.50	4,292,478
29 Oct 20	65.18010 +3.04	65.46	61.64	61.90	6,577,244
28 Oct 20	62.14010 -1.08	63.80	62.02	62.68	8,221,613
27 Oct 20	63.22010 -2.96	66.98	63.22	66.38	6,175,361
26 Oct 20	66.18010 -3.70	69.16	65.82	68.96	4,382,752
23 Oct 20	69.88010 +0.52	70.50	68.56	68.98	10,811,713
22 Oct 20	69.36010 -0.66	70.54	68.94	70.00	4,511,613
21 Oct 20	70.02010 -1.24	72.00	70.02	71.52	3,211,436
20 Oct 20	71.26010 -0.36	72.26	70.28	71.44	1,972,732
19 Oct 20	71.62010 -0.30	72.88	71.54	72.38	704,127
16 Oct 20	71.92010 +1.28	72.78	70.68	71.06	2,148,740
15 Oct 20	70.64010 -0.82	71.62	70.10	70.98	2,633,085
14 Oct 20	71.46010 -1.72	73.60	71.40	73.40	3,911,092
13 Oct 20	73.18010 +1.94	73.42	71.20	72.02	3,529,300
12 Oct 20	71.24010 +0.74	71.62	70.50	70.66	2,769,437
09 Oct 20	70.50010 -0.50	71.52	70.40	71.22	2,313,509
08 Oct 20	71.00010 +1.00	71.56	70.32	70.54	2,438,682
07 Oct 20	70.00010 -0.66	71.18	69.94	70.74	3,034,488
06 Oct 20	70.66010 -0.76	71.98	69.92	71.66	2,951,298
05 Oct 20	71.42010 +1.32	71.96	70.22	70.54	2,813,618
02 Oct 20	70.10010 -2.08	71.82	69.90	71.54	3,176,674
01 Oct 20	72.18010 +2.06	72.48	70.52	70.80	4,376,128
30 Sep 20	70.12010 -2.06	71.90	69.40	71.90	4,471,230
29 Sep 20	72.18010 -1.82	74.08	72.04	74.06	1,883,522
28 Sep 20	74.00010 +0.78	74.62	73.64	74.34	1,464,990
25 Sep 20	73.22010 -0.64	74.50	72.20	74.50	2,664,367
24 Sep 20	73.86010 -0.56	75.04	72.74	73.42	2,583,314
23 Sep 20	74.42010 -0.98	76.92	74.42	76.46	2,682,856
22 Sep 20	75.40010 +0.22	76.78	74.78	75.84	2,536,772
21 Sep 20	75.18010 -2.42	77.50	73.88	77.46	2,213,883
18 Sep 20	77.60010 +1.30	78.74	76.38	77.10	3,574,813
17 Sep 20	76.30010 -0.20	76.64	75.00	75.60	1,434,435
16 Sep 20	76.50010 +0.50	78.46	76.08	76.60	2,195,336
15 Sep 20	76.00010 +0.26	76.16	74.96	76.10	1,445,948
14 Sep 20	75.74010 +0.62	76.32	74.94	75.50	1,167,247
11 Sep 20	75.12010 -0.14	75.96	74.84	75.26	1,146,587
10 Sep 20	75.26010 -0.48	76.70	74.64	76.44	1,466,956
09 Sep 20	75.74010 +1.32	75.88	73.76	74.56	2,542,203
08 Sep 20	74.42010 -2.20	76.72	72.56	76.72	2,826,199
07 Sep 20	76.62010 +2.82	76.80	74.30	74.90	1,540,469
04 Sep 20	73.80010 -3.18	78.34	73.14	76.74	2,789,149
03 Sep 20	76.98010 -4.68	82.66	76.92	82.08	3,817,903
02 Sep 20	81.66010 +2.58	81.66	79.50	79.66	3,417,898
01 Sep 20	79.08010 +2.06	79.64	77.32	77.76	2,551,946
31 Aug 20	77.02010 -0.72	78.30	77.00	78.10	1,929,194
28 Aug 20	77.74010 +0.70	78.06	75.88	77.04	2,781,306
27 Aug 20	77.04010 -0.16	77.68	76.54	77.30	2,246,013
26 Aug 20	77.20010 +2.00	77.40	74.60	74.82	2,053,193
25 Aug 20	75.20010 +0.80	75.56	73.92	74.28	1,785,103
24 Aug 20	74.40010 +1.32	75.38	73.02	73.18	2,078,715
21 Aug 20	73.08010 +0.22	73.46	71.46	73.06	1,741,007
20 Aug 20	72.86010 -0.10	73.18	71.28	72.20	2,030,539
19 Aug 20	72.96010 +0.16	73.28	72.50	72.88	1,270,397
18 Aug 20	72.80010 -0.68	74.14	72.76	73.22	1,419,334
17 Aug 20	73.48010 +1.24	73.56	71.76	71.80	1,243,957
14 Aug 20	72.24010 -1.88	73.84	71.46	73.84	1,895,658
13 Aug 20	74.12010 +1.42	74.12	71.86	72.40	2,096,189
12 Aug 20	72.70010 +1.52	72.70	70.72	71.00	1,635,462
11 Aug 20	71.18010 -0.38	72.76	70.54	72.04	1,902,835
10 Aug 20	71.56010 -1.30	72.64	71.08	72.30	1,644,536
07 Aug 20	72.86010 +0.60	73.36	71.34	72.06	1,812,112
06 Aug 20	72.26010 -1.10	73.68	71.94	73.00	1,952,769
05 Aug 20	73.36010 +0.56	74.02	72.92	73.30	1,746,864
04 Aug 20	72.80010 -1.48	74.66	71.76	74.36	2,080,415
03 Aug 20	74.28010 +1.56	74.50	71.98	72.74	2,484,988
31 Jul 20	72.72010 +1.76	73.18	71.00	71.00	3,688,767
30 Jul 20	70.96010 -1.76	73.40	69.90	72.80	3,660,728
29 Jul 20	72.72010 -0.36	74.14	72.60	73.06	2,370,101
28 Jul 20	73.08010 -0.82	74.40	72.08	74.00	2,497,693
27 Jul 20	73.90010 +0.16	74.88	73.22	74.00	1,901,596
24 Jul 20	73.74010 -3.86	76.22	71.96	75.50	5,118,684
23 Jul 20	77.60010 +3.06	78.96	74.10	78.50	4,873,736
22 Jul 20	74.54010 -0.38	75.50	74.08	74.88	1,733,970
21 Jul 20	74.92010 -0.62	76.92	74.92	76.30	2,351,334
20 Jul 20	75.54010 +1.54	75.58	73.40	73.88	2,283,470
17 Jul 20	74.00010 -0.54	75.10	73.26	74.76	2,195,371
16 Jul 20	74.54010 -0.64	75.24	73.76	75.06	1,945,812
15 Jul 20	75.18010 +0.30	76.78	75.10	75.54	2,141,264
14 Jul 20	74.88010 -2.92	76.32	73.98	76.32	2,439,212
13 Jul 20	77.80010 +0.32	78.28	76.78	78.02	1,478,736
10 Jul 20	77.48010 +0.88	77.82	76.06	76.40	2,102,615
09 Jul 20	76.60010 -1.70	79.30	76.32	78.88	1,980,246
08 Jul 20	78.30010 -1.90	79.94	77.84	79.66	1,976,460
07 Jul 20	80.20010 +1.46	80.48	78.58	79.00	2,208,916
06 Jul 20	78.74010 +0.46	79.78	77.66	79.26	1,588,699
03 Jul 20	78.28010 +0.48	79.80	78.14	79.14	1,615,278
02 Jul 20	77.80010 +0.04	78.40	76.42	78.40	3,480,215
01 Jul 20	77.76010 +0.68	78.40	75.38	77.28	3,123,345
30 Jun 20	77.08010 +1.88	78.24	76.02	76.50	4,626,783
29 Jun 20	75.20010 +0.68	76.72	73.78	74.10	2,892,797
26 Jun 20	74.52010 +0.74	77.50	74.38	74.76	4,303,719
25 Jun 20	73.78010 +4.20	74.22	69.06	69.94	3,836,763
24 Jun 20	69.58010 -1.62	71.28	69.48	70.88	2,514,265
23 Jun 20	71.20010 +0.74	72.36	70.96	71.06	2,787,368
22 Jun 20	70.46010 -0.16	71.98	69.84	70.80	2,546,809
19 Jun 20	70.62010 -1.98	73.82	70.62	73.10	7,824,364
18 Jun 20	72.60010 +0.54	72.84	70.56	71.68	2,794,127
17 Jun 20	72.06010 +3.04	72.94	68.50	69.00	2,916,400
16 Jun 20	69.02010 -0.06	70.86	67.90	70.34	3,925,272
15 Jun 20	69.08010 +1.28	69.26	65.12	66.30	2,311,582
12 Jun 20	67.80010 +0.02	69.48	66.60	67.04	2,610,416
11 Jun 20	67.78010 -1.18	68.44	66.88	67.52	3,160,039
10 Jun 20	68.96010 +1.36	69.42	67.26	67.32	2,073,257
09 Jun 20	67.60010 +0.14	68.48	66.92	68.00	3,185,558
08 Jun 20	67.46010 -2.72	69.82	66.68	69.82	3,803,406
05 Jun 20	70.18010 -1.64	72.48	70.02	72.08	3,985,932
04 Jun 20	71.82010 +1.08	72.02	70.22	70.50	3,308,605
03 Jun 20	70.74010 +1.54	70.80	69.00	70.00	3,210,720
02 Jun 20	69.20010 +0.72	69.60	67.94	68.94	2,918,424
01 Jun 20	68.48010 +1.36	68.58	67.12	67.80	1,638,953
29 May 20	67.12010 +2.12	67.12	64.06	64.68	4,658,023
28 May 20	65.00010 +2.12	65.96	63.22	63.72	3,049,291
27 May 20	62.88010 -3.60	67.08	62.72	66.74	3,658,270
26 May 20	66.48010 -0.94	68.98	66.48	67.88	3,150,385
25 May 20	67.42010 +2.74	67.42	64.62	65.60	2,235,119
22 May 20	64.68010 +1.68	65.36	61.56	62.22	2,934,629
21 May 20	63.00010 -1.48	64.98	62.74	63.90	2,946,672
20 May 20	64.48010 +0.18	64.48	62.06	63.70	3,378,629
19 May 20	64.30010 -2.42	67.22	62.20	67.22	4,194,535
18 May 20	66.72010 +3.10	66.72	64.08	64.50	1,736,923
15 May 20	63.62010 +0.78	64.16	62.36	63.32	1,509,980
14 May 20	62.84010 -1.84	64.50	61.48	63.38	1,948,692
13 May 20	64.68010 -1.32	66.10	64.58	65.54	1,424,761
12 May 20	66.00010 -0.78	67.36	64.78	66.68	1,344,141
11 May 20	66.78010 +0.64	67.08	65.04	66.40	1,407,523
08 May 20	66.14010 +0.64	66.58	65.50	66.28	1,136,228
07 May 20	65.50010 +3.22	65.50	62.34	63.00	2,202,207
06 May 20	62.28010 +0.06	62.68	61.52	62.36	1,060,869
05 May 20	62.22010 +2.34	62.22	60.58	61.20	1,561,404
04 May 20	59.88010 -2.10	62.50	59.60	61.20	1,562,193
30 Apr 20	61.98010 -1.02	64.86	61.90	63.80	5,186,436
29 Apr 20	63.00010 +0.22	63.42	60.82	62.80	2,717,378
28 Apr 20	62.78010 -1.20	63.84	62.12	63.00	4,829,474
27 Apr 20	63.98010 -0.70	67.26	62.58	66.30	1,173,747
24 Apr 20	64.68010 +1.28	69.00	61.60	62.46	2,696,161
23 Apr 20	63.40010 +3.42	64.00	60.98	61.00	1,941,484
22 Apr 20	59.98010 +2.10	60.56	58.22	60.48	1,495,397
21 Apr 20	57.88010 -2.26	60.52	57.88	59.26	1,499,996
20 Apr 20	60.14010 -0.20	61.06	58.10	60.98	932,770
17 Apr 20	60.34010 +3.84	60.34	58.32	59.20	2,115,088
16 Apr 20	56.50010 -0.02	58.00	55.78	56.78	2,348,477
15 Apr 20	56.52010 -4.90	62.90	56.08	61.42	2,867,651
14 Apr 20	61.42010 -0.58	63.76	60.68	63.22	2,184,029
09 Apr 20	62.00010 +2.54	64.04	58.58	62.82	2,762,717
08 Apr 20	59.46010 +2.64	59.46	55.26	56.40	1,933,947
07 Apr 20	56.82010 +1.82	60.24	55.80	59.04	2,385,895
06 Apr 20	55.00000 +4.70	55.30	51.60	51.80	2,307,730
03 Apr 20	50.30000 -1.90	52.50	50.30	51.96	1,491,855
02 Apr 20	52.20000 +0.54	53.18	50.30	51.64	1,367,964
01 Apr 20	51.66000 -2.04	52.80	50.40	51.72	2,670,042
31 Mar 20	53.70000 -0.35	57.35	53.15	55.65	2,804,772
30 Mar 20	54.05000 +0.30	55.10	52.65	54.70	2,878,641
27 Mar 20	53.75000 -2.85	57.35	52.55	56.40	2,566,626
26 Mar 20	56.60010 +0.15	57.60	53.35	54.50	2,807,196
25 Mar 20	56.45010 +4.05	57.30	49.60	56.00	3,435,422
24 Mar 20	52.40000 +4.04	56.00	49.76	55.50	4,484,446
23 Mar 20	48.36000 +0.86	49.64	43.28	45.60	5,570,648
20 Mar 20	47.50000 +8.50	48.00	40.82	43.00	13,347,366
19 Mar 20	39.00000 -0.88	43.00	36.36	43.00	4,591,788
18 Mar 20	39.88000 -4.90	45.16	37.34	44.50	3,856,386
17 Mar 20	44.78000 -0.12	47.40	42.00	46.20	5,711,533
16 Mar 20	44.90000 -7.40	49.72	42.30	48.40	6,685,953
13 Mar 20	52.30000 -0.35	56.20	51.55	54.60	11,470,042
12 Mar 20	52.65000 -6.05	55.45	52.20	53.95	9,193,130
11 Mar 20	58.70010 -1.40	61.20	57.90	61.05	6,283,764
10 Mar 20	60.10010 -1.20	63.00	59.90	62.35	5,622,842
09 Mar 20	61.30010 -4.75	63.50	59.90	60.20	6,771,384
06 Mar 20	66.05010 -3.15	68.05	64.15	67.95	5,690,788
05 Mar 20	69.20010 -2.25	72.05	68.85	71.95	4,569,866
04 Mar 20	71.45010 +0.15	72.00	70.25	71.60	3,932,585
03 Mar 20	71.30010 +0.70	73.05	71.15	72.50	4,426,960
02 Mar 20	70.60010 +1.75	71.65	68.40	70.50	5,634,626
28 Feb 20	68.85010 -2.60	69.85	67.55	68.60	8,226,359
27 Feb 20	71.45010 -1.85	72.70	69.60	71.95	4,666,516
26 Feb 20	73.30010 +1.05	73.70	70.05	71.05	5,321,960
25 Feb 20	72.25010 -0.60	73.60	70.90	72.80	4,595,949
24 Feb 20	72.85010 -2.00	73.05	71.25	72.00	4,988,956
21 Feb 20	74.85010 -0.60	75.95	74.35	74.85	2,776,993
20 Feb 20	75.45010 -2.05	77.70	75.35	77.10	3,174,138
19 Feb 20	77.50010 +1.30	77.50	75.20	76.60	2,805,814
18 Feb 20	76.20010 +1.15	76.20	74.25	74.50	3,031,619
17 Feb 20	75.05010 +1.10	75.05	73.45	74.20	2,042,327
14 Feb 20	73.95010 +0.90	74.20	72.55	73.00	3,453,582
13 Feb 20	73.05010 -0.15	73.40	71.60	73.35	3,374,332
12 Feb 20	73.20010 +0.20	73.70	72.50	73.10	4,661,081
11 Feb 20	73.00010 +1.25	73.10	71.15	72.80	5,400,420
10 Feb 20	71.75010 +1.45	71.75	69.80	70.90	4,793,058
07 Feb 20	70.30010 +0.95	70.30	68.70	69.30	5,118,301
06 Feb 20	69.35010 +2.20	69.65	67.75	68.00	18,912,072
05 Feb 20	67.15010 +3.55	67.20	63.95	64.00	11,014,408
04 Feb 20	63.60010 -0.45	65.40	62.35	63.65	11,670,724
03 Feb 20	64.05010 +0.30	64.45	58.30	61.35	13,143,173
31 Jan 20	63.75010 -1.05	65.25	63.65	64.80	1,466,410
30 Jan 20	64.80010 -0.65	65.00	64.00	64.60	1,214,548
29 Jan 20	65.45010 -0.80	66.60	65.35	66.35	1,504,994
28 Jan 20	66.25010 +0.25	66.45	65.15	66.10	1,245,386
27 Jan 20	66.00010 -1.60	66.70	65.40	66.35	1,557,896
24 Jan 20	67.60010 +2.00	67.95	66.25	66.60	1,533,640
23 Jan 20	65.60010 -0.40	65.90	64.85	65.90	956,167
22 Jan 20	66.00010 +0.40	66.80	65.55	65.60	775,704
21 Jan 20	65.60010 +0.15	66.10	64.70	65.10	1,168,138
20 Jan 20	65.45010 +0.20	65.85	65.15	65.40	777,063
17 Jan 20	65.25010 -0.55	66.70	64.85	66.00	1,255,497
16 Jan 20	65.80010 +0.60	66.10	65.15	65.55	989,478
15 Jan 20	65.20010 +0.75	65.20	64.20	64.80	1,477,966
14 Jan 20	64.45010 -0.65	65.25	63.95	65.25	1,573,311
13 Jan 20	65.10010 -0.05	65.95	64.90	65.30	910,403
10 Jan 20	65.15010 -0.35	65.60	64.85	65.50	993,005
09 Jan 20	65.50010 -0.40	66.40	64.90	66.35	1,277,256
08 Jan 20	65.90010 +0.70	66.25	64.55	64.70	1,707,356
07 Jan 20	65.20010 +0.75	65.60	64.30	64.55	1,740,419
06 Jan 20	64.45010 -0.15	64.45	62.80	63.85	1,401,492
03 Jan 20	64.60010 +0.35	64.65	63.70	63.75	1,161,654
02 Jan 20	64.25010 +1.10	64.65	63.55	63.60	1,121,069
31 Dec 19	63.15010 -0.30	63.60	62.65	63.60	454,638
30 Dec 19	63.45010 -0.25	63.80	62.80	63.70	960,205
27 Dec 19	63.70010 -0.10	64.25	63.30	64.00	773,420
24 Dec 19	63.80010 -0.45	64.30	63.55	64.30	298,880
23 Dec 19	64.25010 +0.25	64.70	63.85	64.00	1,228,655
20 Dec 19	64.00010 +1.60	64.00	62.20	62.40	3,500,902
19 Dec 19	62.40010 +0.90	62.40	61.00	61.30	1,455,482
18 Dec 19	61.50010 -0.65	63.10	60.70	62.05	1,737,249
17 Dec 19	62.15010 +0.60	62.30	61.60	61.60	1,867,957
16 Dec 19	61.55010 +1.30	61.80	60.45	60.45	1,684,381
13 Dec 19	60.25010 +2.10	60.70	58.45	58.90	2,229,359
12 Dec 19	58.15010 +0.40	58.75	57.50	57.80	1,461,870
11 Dec 19	57.75010 +0.15	57.80	56.80	57.35	1,266,344
10 Dec 19	57.60010 -0.20	57.95	57.20	57.75	1,375,977
09 Dec 19	57.80010 -0.70	58.55	57.60	58.50	954,185
06 Dec 19	58.50010 +0.90	58.85	57.55	57.90	1,176,782
05 Dec 19	57.60010 +0.05	58.35	57.20	57.45	1,005,942
04 Dec 19	57.55010 +0.00	58.05	57.35	57.55	1,061,206
03 Dec 19	57.55010 +0.35	57.95	57.05	57.60	1,386,158
02 Dec 19	57.20010 -1.55	59.35	56.90	58.80	1,933,920
29 Nov 19	58.75010 +0.10	58.90	58.25	58.45	1,134,192
28 Nov 19	58.65010 -0.20	59.20	58.30	58.60	1,577,956
27 Nov 19	58.85010 +1.00	58.85	57.55	58.00	2,944,484
26 Nov 19	57.85010 +1.65	57.85	56.20	56.40	5,166,891
25 Nov 19	56.20010 +0.35	56.45	55.65	55.85	1,501,638
22 Nov 19	55.85000 +0.70	56.45	54.80	55.30	1,818,333
21 Nov 19	55.15000 +0.00	55.15	54.30	55.15	1,136,375
20 Nov 19	55.15000 -0.25	55.35	54.40	55.20	1,770,389
19 Nov 19	55.40000 +0.40	55.95	54.95	55.05	2,319,177
18 Nov 19	55.00000 -0.40	55.40	53.55	55.40	2,716,259
15 Nov 19	55.40000 +0.40	55.55	54.30	55.20	2,052,968
14 Nov 19	55.00000 -0.15	55.25	54.55	55.00	1,865,239
13 Nov 19	55.15000 +0.50	55.25	54.55	54.65	1,528,909
12 Nov 19	54.65000 -0.50	55.50	54.00	55.50	2,568,333
11 Nov 19	55.15000 +0.05	55.55	55.05	55.20	1,884,552
08 Nov 19	55.10000 +0.20	55.20	54.65	54.80	1,791,444
07 Nov 19	54.90000 -0.25	55.60	54.65	55.50	1,669,307
06 Nov 19	55.15000 +0.35	55.45	54.40	55.00	1,748,200
05 Nov 19	54.80000 +0.05	55.25	54.60	54.75	2,407,252
04 Nov 19	54.75000 +1.15	55.00	53.65	53.70	3,424,107
01 Nov 19	53.60000 -0.85	55.10	53.60	54.80	10,023,703
31 Oct 19	54.45000 +0.55	54.50	53.40	54.10	5,301,137
30 Oct 19	53.90000 -1.90	54.20	52.35	52.50	15,595,918
29 Oct 19	55.80000 -0.35	56.40	55.80	56.20	1,402,553
28 Oct 19	56.15010 -1.20	57.50	55.40	57.05	2,289,512
25 Oct 19	57.35010 +0.50	57.65	56.20	56.80	1,837,692
24 Oct 19	56.85010 -0.85	57.70	55.30	57.70	2,845,272
23 Oct 19	57.70010 -1.60	59.10	56.45	59.10	2,294,208
22 Oct 19	59.30010 +0.80	60.95	57.60	58.70	2,133,584
21 Oct 19	58.50010 +0.20	59.20	58.00	58.60	881,293
18 Oct 19	58.30010 +0.10	58.90	57.50	57.70	990,853
17 Oct 19	58.20010 +0.10	58.55	57.05	57.95	1,258,075
16 Oct 19	58.10010 -0.55	59.25	58.10	58.80	1,310,800
15 Oct 19	58.65010 +1.25	58.85	57.85	58.80	1,759,171
14 Oct 19	57.40010 -0.50	57.95	56.65	57.80	880,185
11 Oct 19	57.90010 -0.55	59.45	57.75	58.50	1,353,254
10 Oct 19	58.45010 +0.50	58.60	56.80	57.75	743,864
09 Oct 19	57.95010 +0.70	57.95	56.45	57.25	981,032
08 Oct 19	57.25010 -1.45	59.10	56.85	58.95	862,491
07 Oct 19	58.70010 +0.65	58.85	57.50	58.10	841,153
04 Oct 19	58.05010 +1.80	58.40	56.10	56.40	1,129,953
03 Oct 19	56.25010 -0.20	57.60	55.90	56.25	1,238,464
02 Oct 19	56.45010 -0.65	57.15	56.05	57.10	1,455,498
01 Oct 19	57.10010 -0.80	58.65	56.85	58.40	1,079,342
30 Sep 19	57.90010 -0.55	58.55	57.40	58.40	1,169,992
27 Sep 19	58.45010 -0.15	59.40	58.40	58.85	797,746
26 Sep 19	58.60010 -0.35	60.05	58.00	58.80	950,945
25 Sep 19	58.95010 -0.40	59.20	58.10	59.10	889,821
24 Sep 19	59.35010 -0.40	60.15	59.30	59.95	999,354
23 Sep 19	59.75010 -1.35	61.15	59.45	61.00	897,613
20 Sep 19	61.10010 -0.15	61.70	60.15	61.30	1,520,254
19 Sep 19	61.25010 +1.25	61.25	60.15	60.20	1,087,835
18 Sep 19	60.00010 -0.05	60.45	59.50	60.10	958,765
17 Sep 19	60.05010 +1.65	60.05	58.05	58.25	1,047,646
16 Sep 19	58.40010 +0.40	58.95	56.70	57.50	915,831
13 Sep 19	58.00010 -1.80	60.15	57.55	60.00	1,028,948
12 Sep 19	59.80010 +0.70	60.60	59.05	59.30	1,108,372
11 Sep 19	59.10010 +1.55	59.15	57.45	57.80	1,600,277
10 Sep 19	57.55010 -3.20	62.25	57.20	62.10	2,371,282
09 Sep 19	60.75010 -2.40	63.20	60.55	63.10	766,100
06 Sep 19	63.15010 +0.55	63.30	62.50	62.80	496,466
05 Sep 19	62.60010 +0.65	63.25	62.35	62.50	941,500
04 Sep 19	61.95010 +0.55	62.50	61.45	61.80	641,137
03 Sep 19	61.40010 -0.85	62.25	61.00	62.25	629,229
02 Sep 19	62.25010 -0.55	63.15	61.50	62.90	662,122
30 Aug 19	62.80010 +1.35	63.20	61.50	61.50	806,313
29 Aug 19	61.45010 +0.50	62.00	60.60	60.85	665,861
28 Aug 19	60.95010 -0.65	61.60	59.85	61.60	860,292
27 Aug 19	61.60010 +0.10	61.90	61.15	61.90	940,234
26 Aug 19	61.50010 -0.20	61.75	60.25	61.20	541,371
23 Aug 19	61.70010 -0.50	63.10	61.60	62.50	797,320
22 Aug 19	62.20010 -2.30	64.05	62.20	63.90	981,210
21 Aug 19	64.50010 +1.70	64.50	62.90	63.00	682,097
20 Aug 19	62.80010 -0.40	64.00	62.50	63.20	1,147,888
19 Aug 19	63.20010 +1.45	63.30	62.10	62.25	815,913
16 Aug 19	61.75010 +1.65	61.80	60.30	60.75	859,680
15 Aug 19	60.10010 +0.05	61.00	59.45	60.60	1,377,127
14 Aug 19	60.05010 -1.60	61.90	60.00	61.80	1,301,621
13 Aug 19	61.65010 +0.45	62.00	59.80	61.45	1,330,442
12 Aug 19	61.20010 -0.70	62.75	60.50	60.75	791,467
09 Aug 19	61.90010 -1.35	63.70	61.90	63.25	697,241
08 Aug 19	63.25010 +1.15	63.90	62.95	63.10	783,353
07 Aug 19	62.10010 +1.10	62.95	61.25	61.50	1,380,154
06 Aug 19	61.00010 +0.45	61.75	60.10	60.30	1,053,352
05 Aug 19	60.55010 -2.65	62.95	60.50	62.60	1,280,973
02 Aug 19	63.20010 -2.00	64.40	63.20	64.20	1,314,988
01 Aug 19	65.20010 +0.40	65.45	64.30	64.45	841,656
31 Jul 19	64.80010 -0.75	65.95	64.80	65.65	1,399,057
30 Jul 19	65.55010 -0.40	66.05	65.25	66.00	1,170,329
29 Jul 19	65.95010 +1.40	66.15	64.25	64.25	1,219,399
26 Jul 19	64.55010 -0.35	64.85	63.90	64.55	2,624,344
25 Jul 19	64.90010 -0.75	66.55	63.50	65.25	4,400,029
24 Jul 19	65.65010 +0.40	65.75	65.10	65.60	1,262,910
23 Jul 19	65.25010 +0.75	65.95	64.50	64.60	1,552,322
22 Jul 19	64.50010 +0.05	64.60	63.85	64.15	894,210
19 Jul 19	64.45010 +0.05	64.75	64.05	64.15	761,354
18 Jul 19	64.40010 -0.45	64.70	63.50	64.20	1,611,441
17 Jul 19	64.85010 +0.30	65.15	64.10	64.35	1,440,799
16 Jul 19	64.55010 +0.30	64.55	63.80	64.45	1,208,815
15 Jul 19	64.25010 +1.10	64.70	63.15	63.40	1,013,982
12 Jul 19	63.15010 +0.05	63.85	62.80	62.85	801,792
11 Jul 19	63.10010 +0.10	63.30	62.60	63.00	751,444
10 Jul 19	63.00010 +0.20	63.15	62.35	62.65	1,250,279
09 Jul 19	62.80010 +0.00	63.00	62.30	62.55	742,850
08 Jul 19	62.80010 -0.35	63.40	62.55	62.90	1,095,434
05 Jul 19	63.15010 -0.25	63.25	62.75	63.10	868,510
04 Jul 19	63.40010 -0.60	64.20	63.35	64.00	1,132,918
03 Jul 19	64.00010 +0.15	64.60	63.55	63.95	1,362,692
02 Jul 19	63.85010 +0.00	64.15	63.05	64.15	1,550,185
01 Jul 19	63.85010 -0.15	65.40	63.85	64.80	1,824,515
28 Jun 19	64.00010 +0.70	64.30	62.75	62.75	1,164,034
27 Jun 19	63.30010 +0.30	63.30	62.75	63.15	1,059,332
26 Jun 19	63.00010 +0.15	63.20	62.55	62.75	913,663
25 Jun 19	62.85010 +0.25	62.95	62.20	62.50	997,372
24 Jun 19	62.60010 -0.65	63.65	62.30	63.15	1,663,554
21 Jun 19	63.25010 +0.10	63.65	62.45	62.70	7,643,084
20 Jun 19	63.15010 +0.45	63.15	62.25	62.80	2,265,585
19 Jun 19	62.70010 +0.50	62.75	61.15	61.70	2,024,884
18 Jun 19	62.20010 +1.10	62.20	59.75	60.55	2,458,784
17 Jun 19	61.10010 +0.10	61.40	60.55	61.00	2,024,632
14 Jun 19	61.00010 -0.15	61.55	60.40	60.95	3,180,684
13 Jun 19	61.15010 +0.40	61.50	60.50	60.90	2,271,643
12 Jun 19	60.75010 +1.25	60.85	58.75	59.25	1,901,651
11 Jun 19	59.50010 +0.50	59.85	58.90	59.00	1,139,720
10 Jun 19	59.00010 +0.15	59.50	58.50	59.20	794,177
07 Jun 19	58.85010 +1.95	59.35	57.05	57.05	2,309,700
06 Jun 19	56.90010 -1.15	57.80	56.80	57.80	2,028,460
05 Jun 19	58.05010 +3.90	58.05	54.75	54.75	4,186,340
04 Jun 19	54.15000 -0.45	55.40	53.55	55.20	2,980,238
03 Jun 19	54.60000 +0.70	55.20	53.50	53.55	2,779,904
31 May 19	53.90000 +0.75	53.90	52.00	52.30	2,809,801
30 May 19	53.15000 +0.70	53.15	51.75	52.70	1,033,346
29 May 19	52.45000 -0.35	52.85	52.00	52.35	2,618,704
28 May 19	52.80000 +1.30	53.20	51.45	51.65	4,148,724
27 May 19	51.50000 +0.00	51.90	51.30	51.85	670,797
24 May 19	51.50000 +1.40	51.90	50.35	50.35	2,168,165
23 May 19	50.10000 -2.20	51.80	49.82	51.80	1,806,479
22 May 19	52.30000 +1.05	52.55	50.85	51.05	1,657,244
21 May 19	51.25000 +0.30	52.00	50.50	51.10	1,731,848
20 May 19	50.95000 -0.55	51.75	50.85	51.25	1,797,742
17 May 19	51.50000 -1.00	53.35	51.40	52.50	1,978,287
16 May 19	52.50000 +0.90	52.50	51.10	51.60	1,551,989
15 May 19	51.60000 +0.40	51.60	50.15	51.30	2,316,916
14 May 19	51.20000 +0.60	51.35	50.15	50.75	1,759,910
13 May 19	50.60000 -1.10	51.90	50.50	51.65	1,702,215
10 May 19	51.70000 +0.90	51.75	50.80	51.00	2,052,001
09 May 19	50.80000 -1.25	52.30	50.65	52.30	2,201,352
08 May 19	52.05000 +0.00	53.15	50.10	51.05	3,917,209
07 May 19	52.05000 -2.70	54.70	51.90	54.70	3,806,890
06 May 19	54.75000 +0.35	55.30	52.15	52.95	2,647,466
03 May 19	54.40000 -1.35	57.20	54.40	56.35	12,513,359
02 May 19	55.75000 -0.40	56.55	54.10	56.55	5,319,455
30 Apr 19	56.15010 -0.45	57.95	56.15	57.00	1,006,174
29 Apr 19	56.60010 +0.45	57.65	56.05	56.15	1,225,964
26 Apr 19	56.15010 +0.15	56.90	55.50	55.50	1,797,859
25 Apr 19	56.00010 -2.30	58.15	56.00	58.00	1,292,300
24 Apr 19	58.30010 +2.65	58.30	55.75	56.45	1,492,777
23 Apr 19	55.65000 +1.40	55.75	54.10	54.50	556,348
18 Apr 19	54.25000 -0.05	54.60	53.25	54.25	473,053
17 Apr 19	54.30000 -1.00	55.30	54.05	55.20	493,558
16 Apr 19	55.30000 -1.15	55.55	54.00	55.50	658,642
15 Apr 19	56.45010 -0.25	56.85	56.20	56.85	263,580
12 Apr 19	56.70010 +1.10	56.70	55.35	55.65	810,618
11 Apr 19	55.60000 +2.95	55.75	53.55	54.45	1,187,486
10 Apr 19	52.65000 +0.60	53.00	51.90	52.05	624,131
09 Apr 19	52.05000 -1.85	53.55	52.05	53.40	388,346
08 Apr 19	53.90000 -0.30	54.20	53.45	54.00	412,389
05 Apr 19	54.20000 -0.75	55.25	54.15	55.00	353,041
04 Apr 19	54.95000 -0.90	56.15	54.80	55.55	450,779
03 Apr 19	55.85000 +2.50	55.85	53.60	53.60	677,630
02 Apr 19	53.35000 -0.20	53.80	52.75	53.30	376,945
01 Apr 19	53.55000 +0.75	53.65	52.75	52.80	349,155
29 Mar 19	52.80000 -0.10	53.70	52.65	53.25	602,720
28 Mar 19	52.90000 +0.00	53.45	52.20	52.65	610,578
27 Mar 19	52.90000 +0.15	53.50	52.25	52.75	477,528
26 Mar 19	52.75000 +0.80	52.90	51.70	51.80	329,799
25 Mar 19	51.95000 -0.50	52.30	51.30	51.95	340,518
22 Mar 19	52.45000 -0.25	53.50	52.00	53.45	447,214
21 Mar 19	52.70000 +0.45	52.70	51.65	52.15	399,909
20 Mar 19	52.25000 +0.40	53.60	51.60	51.70	499,199
19 Mar 19	51.85000 +1.50	52.00	50.25	50.50	307,482
18 Mar 19	50.35000 +0.30	52.25	50.25	50.95	615,885
15 Mar 19	50.05000 +0.15	50.40	49.58	49.68	520,811
14 Mar 19	49.90000 -0.02	50.45	49.56	49.80	387,002
13 Mar 19	49.92000 -0.98	51.05	49.66	50.65	726,982
12 Mar 19	50.90000 -0.80	52.45	50.70	52.15	478,256
11 Mar 19	51.70000 +1.45	51.80	50.10	50.50	404,477
08 Mar 19	50.25000 -0.15	50.35	49.50	49.70	355,720
07 Mar 19	50.40000 -0.15	51.00	49.76	50.55	302,570
06 Mar 19	50.55000 +0.20	50.85	49.90	50.00	357,605
05 Mar 19	50.35000 +0.35	50.35	49.58	50.20	406,776
04 Mar 19	50.00000 +0.26	50.15	49.54	49.78	376,380
01 Mar 19	49.74000 +0.42	50.15	49.30	49.42	356,808
28 Feb 19	49.32000 +0.22	49.78	48.50	48.54	561,427
27 Feb 19	49.10000 +0.52	49.56	48.12	48.50	554,076
26 Feb 19	48.58000 -0.84	49.12	47.98	49.10	618,688
25 Feb 19	49.42000 -0.22	50.30	48.92	50.30	407,345
22 Feb 19	49.64000 -0.34	50.40	49.00	49.80	568,929
21 Feb 19	49.98000 -1.62	52.05	49.38	51.70	867,957
20 Feb 19	51.60000 -1.10	53.65	51.40	52.70	562,875
19 Feb 19	52.70000 -1.70	53.65	51.85	53.00	743,973
18 Feb 19	54.40000 +1.30	54.45	53.35	53.35	351,942
15 Feb 19	53.10000 +0.05	53.40	52.55	53.35	516,444
14 Feb 19	53.05000 +2.55	53.10	51.30	52.80	1,092,353
13 Feb 19	50.50000 -0.70	52.15	50.40	51.50	751,123
12 Feb 19	51.20000 -0.05	53.55	51.20	52.20	657,616
11 Feb 19	51.25000 +2.11	51.40	49.26	49.38	498,874
08 Feb 19	49.14000 -1.71	51.10	48.80	51.05	733,114
07 Feb 19	50.85000 -1.35	52.90	50.85	52.05	687,559
06 Feb 19	52.20000 -0.05	53.20	51.95	52.40	734,488
05 Feb 19	52.25000 +1.95	52.25	50.40	50.70	578,208
04 Feb 19	50.30000 +1.54	50.55	49.02	49.20	565,488
01 Feb 19	48.76000 +1.94	49.16	46.94	47.00	639,348
31 Jan 19	46.82000 +1.42	47.42	45.40	45.50	776,788
30 Jan 19	45.40000 -2.10	47.20	44.70	46.56	1,229,932
29 Jan 19	47.50000 +0.96	47.72	46.26	46.50	349,611
28 Jan 19	46.54000 -1.32	48.40	46.50	47.50	323,543
25 Jan 19	47.86000 +1.26	48.38	46.96	47.34	251,843
24 Jan 19	46.60000 -0.40	47.42	46.34	46.62	370,353
23 Jan 19	47.00000 +1.00	47.28	45.50	45.60	492,211
22 Jan 19	46.00000 +1.14	46.00	44.44	44.46	408,835
21 Jan 19	44.86000 -0.08	45.50	44.32	44.90	222,825
18 Jan 19	44.94000 +1.74	44.96	43.62	43.80	298,160
17 Jan 19	43.20000 +0.28	43.74	42.94	43.00	295,989
16 Jan 19	42.92000 +2.86	43.82	40.50	40.50	918,815
15 Jan 19	40.06000 +0.04	40.74	39.28	40.42	424,808
14 Jan 19	40.02000 -2.18	41.94	39.84	41.94	177,750
11 Jan 19	42.20000 +0.30	42.26	41.20	41.60	302,833
10 Jan 19	41.90000 -0.90	42.82	41.50	42.82	300,297
09 Jan 19	42.80000 +2.52	43.30	40.42	40.54	618,224
08 Jan 19	40.28000 +1.36	41.08	39.20	39.50	398,933
07 Jan 19	38.92000 -0.78	39.78	38.44	39.70	456,764
04 Jan 19	39.70000 +0.70	39.92	38.92	39.28	446,141
03 Jan 19	39.00000 -2.62	41.18	38.72	40.90	300,065
02 Jan 19	41.62000 -0.58	42.22	40.88	42.00	189,649
31 Dec 18	42.20000 +0.60	42.64	41.02	41.02	53,367
28 Dec 18	41.60000 +1.46	41.82	39.02	39.74	370,906
27 Dec 18	40.14000 -0.44	41.72	39.78	41.48	387,568
24 Dec 18	40.58000 -0.02	40.88	40.42	40.50	78,839
21 Dec 18	40.60000 -0.80	41.70	40.46	41.06	689,227
20 Dec 18	41.40000 -1.44	42.28	41.40	42.18	354,833
19 Dec 18	42.84000 -0.36	43.26	42.40	43.18	276,258
18 Dec 18	43.20000 +0.20	44.12	42.50	43.10	339,028
17 Dec 18	43.00000 -3.14	44.74	41.50	44.74	780,373
14 Dec 18	46.14000 -1.60	47.26	46.14	47.26	356,510
13 Dec 18	47.74000 +0.54	47.78	46.28	47.16	353,115
12 Dec 18	47.20000 +1.12	47.62	45.74	45.92	291,243
11 Dec 18	46.08000 +1.34	46.76	44.78	45.00	303,843
10 Dec 18	44.74000 -0.64	45.80	44.62	45.20	248,049
07 Dec 18	45.38000 -0.20	46.48	45.38	45.66	249,799
06 Dec 18	45.58000 -0.92	46.24	44.98	46.02	370,206
05 Dec 18	46.50000 -1.10	47.16	46.10	47.00	152,135
04 Dec 18	47.60000 -0.96	48.76	47.54	48.04	147,950
03 Dec 18	48.56000 +1.42	48.88	47.90	48.00	282,684
30 Nov 18	47.14000 -0.02	47.58	46.60	47.04	468,172
29 Nov 18	47.16000 +0.72	47.90	46.76	46.80	353,281
28 Nov 18	46.44000 +0.98	46.86	45.40	45.48	213,124
27 Nov 18	45.46000 -0.04	45.72	45.08	45.34	185,949
26 Nov 18	45.50000 +1.38	45.74	44.36	44.36	305,674
23 Nov 18	44.12000 +0.60	44.24	43.24	43.98	174,602
22 Nov 18	43.52000 -0.04	43.88	43.00	43.10	176,956
21 Nov 18	43.56000 +0.22	43.78	42.84	43.30	512,302
20 Nov 18	43.34000 -3.34	46.04	42.78	46.02	888,365
19 Nov 18	46.68000 -0.56	48.16	46.56	47.12	485,449
16 Nov 18	47.24000 +0.78	47.34	46.46	46.46	298,490
15 Nov 18	46.46000 -0.64	47.54	46.00	47.48	226,959
14 Nov 18	47.10000 -0.86	47.96	46.70	47.88	277,524
13 Nov 18	47.96000 +0.86	48.18	46.98	47.14	301,602
12 Nov 18	47.10000 -0.96	48.40	47.02	48.40	288,556
09 Nov 18	48.06000 -1.04	49.26	47.98	49.04	401,233
08 Nov 18	49.10000 +0.64	49.58	48.50	48.52	462,435
07 Nov 18	48.46000 +0.86	48.84	47.48	47.90	372,563
06 Nov 18	47.60000 +0.38	47.94	47.16	47.16	224,195
05 Nov 18	47.22000 -0.48	47.90	47.10	47.38	327,205
02 Nov 18	47.70000 +0.64	48.22	47.20	47.32	386,449
01 Nov 18	47.06000 +0.56	47.36	46.30	46.30	258,760
31 Oct 18	46.50000 +1.50	47.08	44.86	45.44	622,331
30 Oct 18	45.00000 -1.74	47.20	44.92	47.08	491,050
29 Oct 18	46.74000 +0.38	47.76	45.54	47.00	586,872
26 Oct 18	46.36000 -0.14	47.04	44.76	46.78	1,036,121
25 Oct 18	46.50000 +2.32	46.64	43.64	44.00	462,152
24 Oct 18	44.18000 -0.90	45.46	43.00	45.00	889,584
23 Oct 18	45.08000 +0.50	45.88	42.52	44.58	1,079,555
22 Oct 18	44.58000 +0.08	45.66	44.30	44.64	255,087
19 Oct 18	44.50000 -0.60	45.30	44.18	45.30	377,437
18 Oct 18	45.10000 -0.36	46.48	44.90	45.86	506,840
17 Oct 18	45.46000 -0.04	47.06	44.84	46.00	512,000
16 Oct 18	45.50000 +1.96	45.94	43.34	43.76	753,980
15 Oct 18	43.54000 -0.60	44.60	42.90	44.60	1,117,109
12 Oct 18	44.14000 -0.58	45.74	44.08	45.22	909,908
11 Oct 18	44.72000 -0.16	45.40	43.70	44.04	551,637
10 Oct 18	44.88000 -1.62	46.50	44.88	46.50	487,516
09 Oct 18	46.50000 -0.12	47.48	45.30	46.92	857,892
08 Oct 18	46.62000 -2.78	49.30	46.52	49.30	652,200
05 Oct 18	49.40000 -0.40	50.80	48.82	49.80	527,504
04 Oct 18	49.80000 -0.60	50.70	49.54	50.45	643,576
03 Oct 18	50.40000 -2.90	53.50	49.80	53.50	584,959
02 Oct 18	53.30000 -2.40	56.00	53.30	55.75	658,777
01 Oct 18	55.70000 +0.55	56.10	55.15	55.15	154,597
28 Sep 18	55.15000 +0.05	55.80	54.45	55.00	389,480
27 Sep 18	55.10000 -1.15	56.50	54.85	56.50	307,474
26 Sep 18	56.25010 +0.60	56.70	55.75	56.05	284,677
25 Sep 18	55.65000 +1.15	57.00	54.50	54.50	447,005
24 Sep 18	54.50000 +2.00	54.55	52.50	52.75	353,815
21 Sep 18	52.50000 +0.20	52.50	51.55	52.35	628,858
20 Sep 18	52.30000 -0.20	52.85	52.10	52.85	202,563
19 Sep 18	52.50000 +0.00	52.80	52.20	52.40	320,268
18 Sep 18	52.50000 +0.25	52.55	51.95	52.25	249,474
17 Sep 18	52.25000 -0.60	52.90	51.90	52.75	271,601
14 Sep 18	52.85000 -0.35	53.30	52.40	53.20	221,923
13 Sep 18	53.20000 +0.25	53.40	52.50	53.00	258,590
12 Sep 18	52.95000 +2.15	53.20	50.80	50.80	414,394
11 Sep 18	50.80000 +0.70	50.80	50.15	50.40	113,563
10 Sep 18	50.10000 +0.18	50.30	49.16	50.05	298,911
07 Sep 18	49.92000 +0.40	50.20	48.94	49.52	310,192
06 Sep 18	49.52000 +0.42	49.58	48.56	49.10	260,827
05 Sep 18	49.10000 -2.70	51.80	49.10	51.75	323,613
04 Sep 18	51.80000 -1.20	53.20	51.50	53.00	250,921
03 Sep 18	53.00000 +0.60	53.45	52.10	52.50	162,250
31 Aug 18	52.40000 +0.35	52.65	51.85	52.05	217,579
30 Aug 18	52.05000 -0.75	52.60	51.00	51.70	352,991
29 Aug 18	52.80000 -0.30	53.50	52.75	53.50	115,897
28 Aug 18	53.10000 -0.70	54.00	52.85	53.70	227,106
27 Aug 18	53.80000 +0.95	53.80	53.00	53.25	143,072
24 Aug 18	52.85000 -0.15	53.45	52.65	53.00	168,893
23 Aug 18	53.00000 +0.75	53.15	52.25	52.60	203,156
22 Aug 18	52.25000 +1.15	52.35	51.15	51.40	167,994
21 Aug 18	51.10000 -0.65	52.25	51.00	51.75	248,510
20 Aug 18	51.75000 +1.35	52.20	50.40	50.40	256,678
17 Aug 18	50.40000 +0.00	50.70	50.20	50.70	89,202
16 Aug 18	50.40000 +0.30	50.45	49.92	50.10	189,049
15 Aug 18	50.10000 -0.35	50.85	49.90	50.80	204,143
14 Aug 18	50.45000 +0.10	50.90	50.35	50.35	179,929
13 Aug 18	50.35000 +0.20	50.60	49.62	49.62	102,046
10 Aug 18	50.15000 -0.30	50.40	49.50	50.05	183,816
09 Aug 18	50.45000 +1.15	50.55	49.06	49.24	304,989
08 Aug 18	49.30000 -0.75	50.30	49.14	50.05	302,167
07 Aug 18	50.05000 -0.35	50.90	50.05	50.55	248,734
06 Aug 18	50.40000 +0.56	50.45	49.54	50.00	205,982
03 Aug 18	49.84000 -0.10	50.25	49.60	49.96	210,352
02 Aug 18	49.94000 -0.21	50.90	49.86	50.10	182,368
01 Aug 18	50.15000 -0.85	50.60	49.50	50.05	195,572
31 Jul 18	51.00000 -0.50	51.65	50.65	51.65	177,490
30 Jul 18	51.50000 -1.20	52.50	51.15	52.50	262,902
27 Jul 18	52.70000 -0.45	53.30	52.60	52.90	276,649
26 Jul 18	53.15000 -0.15	54.10	53.00	53.75	252,725
25 Jul 18	53.30000 +0.30	53.45	52.55	52.95	315,577
24 Jul 18	53.00000 +0.00	53.75	52.30	53.75	313,587
23 Jul 18	53.00000 +1.90	54.50	52.40	53.50	599,011
20 Jul 18	51.10000 -0.55	52.45	50.80	52.30	302,388
19 Jul 18	51.65000 -0.65	52.50	51.50	52.00	133,600
18 Jul 18	52.30000 -0.90	54.25	52.15	53.80	239,618
17 Jul 18	53.20000 +0.50	53.40	52.45	52.95	207,526
16 Jul 18	52.70000 +0.55	53.00	52.00	52.05	199,753
13 Jul 18	52.15000 +1.55	53.50	51.00	51.00	305,783
12 Jul 18	50.60000 +1.30	50.75	49.10	49.52	207,964
11 Jul 18	49.30000 -0.66	49.66	48.78	49.48	202,312
10 Jul 18	49.96000 -0.59	50.70	49.56	50.50	292,365
09 Jul 18	50.55000 +0.57	50.80	50.00	50.05	185,101
06 Jul 18	49.98000 +0.30	50.10	49.36	49.66	207,968
05 Jul 18	49.68000 +1.36	49.98	48.16	48.16	270,463
04 Jul 18	48.32000 -1.10	49.32	48.10	49.32	171,614
03 Jul 18	49.42000 +0.82	49.62	48.48	48.76	276,176
02 Jul 18	48.60000 +0.08	48.98	47.72	48.38	310,962
29 Jun 18	48.52000 -0.86	50.15	48.52	50.10	227,935
28 Jun 18	49.38000 +0.10	49.78	48.68	49.32	382,558
27 Jun 18	49.28000 +0.58	49.70	48.52	48.70	356,184
26 Jun 18	48.70000 -0.88	50.55	48.62	49.68	418,099
25 Jun 18	49.58000 -3.22	52.00	49.36	52.00	457,855
22 Jun 18	52.80000 +0.85	52.80	51.90	52.15	233,873
21 Jun 18	51.95000 -0.40	53.25	51.45	52.85	426,650
20 Jun 18	52.35000 -1.50	54.45	52.05	54.45	422,605
19 Jun 18	53.85000 +0.50	53.95	52.10	53.15	424,370
18 Jun 18	53.35000 -1.65	55.10	53.30	54.95	491,712
15 Jun 18	55.00000 +1.80	55.15	53.35	53.35	1,419,659
14 Jun 18	53.20000 +2.05	53.35	51.20	51.30	553,518
13 Jun 18	51.15000 +0.40	52.00	50.20	50.35	563,277
12 Jun 18	50.75000 +0.40	51.05	50.20	50.45	219,809
11 Jun 18	50.35000 +0.10	51.80	50.15	50.15	275,189
08 Jun 18	50.25000 +0.39	50.35	49.40	49.90	199,335
07 Jun 18	49.86000 -0.69	51.20	49.66	51.00	243,469
06 Jun 18	50.55000 +0.20	51.45	50.35	50.45	319,827
05 Jun 18	50.35000 +0.39	51.00	50.20	50.20	363,145
04 Jun 18	49.96000 +0.32	50.10	49.20	49.72	283,512
01 Jun 18	49.64000 +0.28	50.30	49.14	49.38	267,223
31 May 18	49.36000 +1.86	49.84	47.94	48.24	554,916
30 May 18	47.50000 -1.38	48.94	47.16	48.78	559,611
29 May 18	48.88000 -1.52	50.05	48.78	50.05	415,200
28 May 18	50.40000 -0.15	50.95	50.40	50.55	230,269
25 May 18	50.55000 +0.50	50.75	49.76	50.05	512,550
24 May 18	50.05000 +0.61	50.80	49.54	49.84	544,045
23 May 18	49.44000 +0.26	49.88	49.00	49.50	300,232
22 May 18	49.18000 -0.58	50.10	49.00	49.50	392,097
21 May 18	49.76000 -0.20	50.05	49.56	49.96	329,907
18 May 18	49.96000 +1.54	50.50	48.22	48.24	678,806
17 May 18	48.42000 +0.48	48.52	47.36	48.16	323,834
16 May 18	47.94000 +3.60	48.50	44.86	45.20	1,312,518
15 May 18	44.34000 +0.92	46.48	43.66	43.66	925,876
14 May 18	43.42000 +0.70	43.52	42.90	43.10	303,321
11 May 18	42.72000 +0.20	42.82	42.42	42.70	123,159
10 May 18	42.52000 +0.34	42.66	42.20	42.42	149,475
09 May 18	42.18000 +0.18	42.18	41.66	41.88	159,048
08 May 18	42.00000 -0.60	42.78	41.84	42.78	180,777
07 May 18	42.60000 +1.36	43.14	41.24	41.24	222,418
04 May 18	41.24000 +0.06	41.80	41.18	41.20	255,671
03 May 18	41.18000 -0.36	41.66	41.10	41.62	325,196
02 May 18	41.54000 -0.24	42.04	41.38	41.80	411,623
30 Apr 18	41.78000 +0.28	41.80	41.32	41.32	185,294
27 Apr 18	41.50000 +0.40	42.16	41.30	41.36	230,583
26 Apr 18	41.10000 +0.02	41.48	40.84	41.24	375,323
25 Apr 18	41.08000 +0.72	42.00	39.92	40.44	563,626
24 Apr 18	40.36000 -0.12	41.00	40.16	40.30	241,251
23 Apr 18	40.48000 -0.30	41.00	40.32	40.68	242,204
20 Apr 18	40.78000 -0.08	41.20	40.72	41.20	552,647
19 Apr 18	40.86000 -0.32	41.44	40.74	41.44	154,922
18 Apr 18	41.18000 +0.36	41.22	40.30	40.74	427,707
17 Apr 18	40.82000 -0.04	41.18	40.74	40.86	347,254
16 Apr 18	40.86000 -0.08	41.20	40.78	40.94	192,452
13 Apr 18	40.94000 +0.44	41.06	40.22	40.44	185,403
12 Apr 18	40.50000 -0.06	40.70	39.92	40.52	360,172
11 Apr 18	40.56000 -0.58	41.30	40.56	41.30	208,448
10 Apr 18	41.14000 +0.04	41.72	40.26	41.20	403,025
09 Apr 18	41.10000 -0.54	41.82	40.88	41.44	209,125
06 Apr 18	41.64000 +0.24	41.84	41.06	41.22	183,289
05 Apr 18	41.40000 +1.30	41.64	40.40	40.40	216,898
04 Apr 18	40.10000 -0.64	41.04	39.74	40.98	234,206
03 Apr 18	40.74000 -0.52	41.12	39.90	41.00	542,733
29 Mar 18	41.26000 -0.74	42.18	41.14	41.82	236,637
28 Mar 18	42.00000 -0.52	42.64	41.62	42.42	394,927
27 Mar 18	42.52000 +0.94	42.80	41.74	41.92	657,794
26 Mar 18	41.58000 -1.08	42.72	41.44	42.50	358,852
23 Mar 18	42.66000 -0.10	42.82	41.68	42.44	744,108
22 Mar 18	42.76000 -0.38	43.06	42.34	43.02	265,268
21 Mar 18	43.14000 -0.82	43.94	42.76	43.94	243,686
20 Mar 18	43.96000 +1.44	44.06	42.48	42.48	285,990
19 Mar 18	42.52000 +0.20	42.66	41.94	42.36	306,750
16 Mar 18	42.32000 -1.12	43.98	42.18	43.58	2,293,639
15 Mar 18	43.44000 +0.38	43.82	43.08	43.56	421,579
14 Mar 18	43.06000 -0.72	44.00	43.06	43.80	316,746
13 Mar 18	43.78000 +0.44	44.96	43.58	43.78	548,555
12 Mar 18	43.34000 -0.04	43.52	43.18	43.40	357,768
09 Mar 18	43.38000 +0.64	43.40	42.48	42.48	427,057
08 Mar 18	42.74000 +1.04	42.90	41.24	41.24	283,377
07 Mar 18	41.70000 +0.62	42.10	41.00	41.00	289,613
06 Mar 18	41.08000 -0.92	42.26	40.80	42.26	446,261
05 Mar 18	42.00000 +0.36	42.46	41.56	41.58	273,176
02 Mar 18	41.64000 -0.12	42.14	40.82	41.22	296,233
01 Mar 18	41.76000 -0.12	41.94	41.34	41.70	248,475
28 Feb 18	41.88000 -0.12	42.28	41.68	41.90	258,137
27 Feb 18	42.00000 -0.58	42.60	42.00	42.24	333,964
26 Feb 18	42.58000 -0.22	43.50	42.50	42.90	266,572
23 Feb 18	42.80000 -0.76	43.98	42.12	43.98	436,134
22 Feb 18	43.56000 -0.26	43.80	41.62	43.68	526,955
21 Feb 18	43.82000 +1.08	44.28	42.30	42.50	425,322
20 Feb 18	42.74000 +0.24	43.26	42.14	42.26	276,560
19 Feb 18	42.50000 -2.38	43.50	41.56	43.50	883,305
16 Feb 18	44.88000 +2.04	45.18	43.22	43.22	468,652
15 Feb 18	42.84000 +0.40	43.00	42.50	42.90	199,625
14 Feb 18	42.44000 +0.56	43.02	42.12	42.12	158,293
13 Feb 18	41.88000 +0.14	42.54	41.62	41.80	268,585
12 Feb 18	41.74000 +0.58	42.20	41.52	41.58	188,713
09 Feb 18	41.16000 -0.76	42.40	40.52	41.86	407,078
08 Feb 18	41.92000 -1.38	43.26	41.92	43.24	194,690
07 Feb 18	43.30000 +1.20	43.54	42.10	42.10	332,443
06 Feb 18	42.10000 -0.60	42.64	40.54	41.00	494,747
05 Feb 18	42.70000 -1.56	43.82	42.70	43.82	263,553
02 Feb 18	44.26000 -0.64	45.10	44.08	44.58	269,096
01 Feb 18	44.90000 -0.66	47.00	44.72	45.84	583,496
31 Jan 18	45.56000 +0.62	45.66	44.84	44.84	389,639
30 Jan 18	44.94000 -0.06	45.24	44.72	44.90	217,920
29 Jan 18	45.00000 +0.06	45.62	44.68	45.48	252,559
26 Jan 18	44.94000 +0.48	45.26	44.22	44.40	230,861
25 Jan 18	44.46000 -0.96	45.46	44.26	45.20	242,966
24 Jan 18	45.42000 -0.68	46.18	45.26	46.10	259,283
23 Jan 18	46.10000 -0.06	46.48	45.50	46.46	205,699
22 Jan 18	46.16000 +0.62	46.16	45.28	45.70	341,796
19 Jan 18	45.54000 +1.34	45.72	44.04	44.48	454,917
18 Jan 18	44.20000 +0.66	44.20	43.38	43.68	254,208
17 Jan 18	43.54000 +0.74	43.80	42.86	43.62	244,457
16 Jan 18	42.80000 -0.44	43.32	42.46	43.24	183,007
15 Jan 18	43.24000 +0.88	43.24	42.42	42.50	314,555
12 Jan 18	42.36000 -0.24	42.74	42.30	42.62	165,920
11 Jan 18	42.60000 -0.02	42.88	42.44	42.78	242,684
10 Jan 18	42.62000 -0.12	43.00	42.54	42.74	240,249
09 Jan 18	42.74000 +0.38	43.06	42.50	42.54	208,401
08 Jan 18	42.36000 +0.58	42.40	41.70	41.72	286,079
05 Jan 18	41.78000 -0.20	42.04	41.40	42.04	163,999
04 Jan 18	41.98000 +0.84	42.38	41.26	41.26	254,212
03 Jan 18	41.14000 +0.50	41.24	40.50	40.54	171,908
02 Jan 18	40.64000 -0.03	41.06	40.46	41.06	193,830
29 Dec 17	40.67000 +0.06	40.81	40.39	40.50	211,963
28 Dec 17	40.61000 -0.09	40.88	40.13	40.88	256,685
27 Dec 17	40.70000 +0.64	40.76	39.81	39.82	210,646
22 Dec 17	40.06500 -0.10	40.28	39.60	39.94	180,692
21 Dec 17	40.16000 +0.10	40.60	39.66	39.96	311,899
20 Dec 17	40.06500 -0.95	41.15	39.92	41.15	317,748
19 Dec 17	41.01500 +0.22	41.38	39.67	40.80	795,691
18 Dec 17	40.80000 +2.80	45.00	40.08	44.99	1,640,022
15 Dec 17	38.00000 -1.04	39.35	37.87	39.21	571,445
14 Dec 17	39.04500 +1.05	39.11	38.12	38.15	622,590
13 Dec 17	37.99500 -0.22	38.60	35.92	38.25	2,870,926
12 Dec 17	38.21500 -2.65	40.62	38.01	40.62	878,223
11 Dec 17	40.86000 -0.14	41.40	40.73	41.00	147,938
08 Dec 17	41.00000 +0.18	41.11	40.86	41.06	189,607
07 Dec 17	40.82000 +0.07	40.95	40.54	40.77	276,827
06 Dec 17	40.75000 -0.38	41.19	40.60	40.81	258,458
05 Dec 17	41.13000 -0.55	41.85	41.08	41.83	181,737
04 Dec 17	41.68000 +0.35	41.94	41.39	41.78	210,600
01 Dec 17	41.32500 -0.06	41.83	41.30	41.69	197,783
30 Nov 17	41.38000 -0.53	41.85	41.01	41.75	832,431
29 Nov 17	41.91500 -1.08	43.15	41.71	43.01	238,243
28 Nov 17	42.99500 -0.10	43.99	42.92	42.94	337,944
27 Nov 17	43.09500 +0.00	43.24	42.94	43.17	85,517
24 Nov 17	43.10000 +0.10	43.15	42.63	43.10	151,728
23 Nov 17	43.00000 -0.33	43.20	42.81	43.20	155,665
22 Nov 17	43.33500 -0.66	44.10	43.22	44.00	144,536
21 Nov 17	43.99000 +0.05	44.00	43.47	43.86	232,417
20 Nov 17	43.94000 +0.85	44.23	42.97	43.20	344,250
17 Nov 17	43.08500 +1.02	43.22	42.02	42.26	354,214
16 Nov 17	42.06500 +0.84	42.10	41.15	41.22	514,656
15 Nov 17	41.22000 -0.36	41.58	40.72	41.58	199,699
14 Nov 17	41.58500 +0.80	41.66	40.72	40.76	189,131
13 Nov 17	40.78500 -0.05	40.88	40.01	40.85	256,925
10 Nov 17	40.83000 -0.27	41.08	40.50	40.87	187,807
09 Nov 17	41.10000 -0.63	41.79	41.08	41.79	235,685
08 Nov 17	41.73000 +0.09	41.94	40.90	41.51	341,250
07 Nov 17	41.64000 +0.44	41.99	41.14	41.36	301,056
06 Nov 17	41.20000 -0.01	41.41	40.98	41.35	193,881
03 Nov 17	41.21000 +1.18	41.26	39.97	40.13	205,308
02 Nov 17	40.02500 -1.58	40.90	39.79	40.50	348,647
01 Nov 17	41.60500 -0.39	42.00	41.49	42.00	173,681
31 Oct 17	41.99500 +0.41	42.00	41.06	41.58	294,119
30 Oct 17	41.58000 -0.12	42.02	41.46	41.94	215,884
27 Oct 17	41.70000 -0.02	42.15	41.60	42.04	333,508
26 Oct 17	41.72000 +1.46	41.75	40.16	40.16	440,551
25 Oct 17	40.26000 -0.28	40.56	40.17	40.22	177,018
24 Oct 17	40.54500 -0.11	41.38	40.52	40.85	433,661
23 Oct 17	40.65000 +0.14	41.19	40.50	40.62	253,306
20 Oct 17	40.51000 +0.52	40.73	40.06	40.06	246,911
19 Oct 17	39.99000 -0.80	41.00	39.92	40.87	515,086
18 Oct 17	40.79500 +1.17	41.21	39.60	40.10	385,512
17 Oct 17	39.62500 +0.13	39.79	39.27	39.50	123,430
16 Oct 17	39.50000 -0.73	40.13	39.33	40.05	297,282
13 Oct 17	40.23000 +0.18	40.25	39.85	40.10	222,643
12 Oct 17	40.05000 -0.05	40.36	40.00	40.25	78,444
11 Oct 17	40.10000 +0.13	40.35	40.00	40.02	257,053
10 Oct 17	39.97500 -0.13	40.69	39.93	40.22	251,154
09 Oct 17	40.10000 -0.08	40.34	40.00	40.34	154,357
06 Oct 17	40.18000 -0.03	40.39	39.98	40.35	422,888
05 Oct 17	40.20500 +0.36	40.22	39.29	40.00	406,462
04 Oct 17	39.85000 +1.25	40.16	38.76	40.00	928,535
03 Oct 17	38.59500 +1.81	40.37	36.90	37.36	777,152
02 Oct 17	36.79000 +0.93	37.00	36.13	36.13	302,055
29 Sep 17	35.86000 +0.26	35.87	35.40	35.60	634,467
28 Sep 17	35.59500 +0.03	35.83	35.33	35.83	241,100
27 Sep 17	35.57000 +0.24	35.58	35.12	35.51	176,670
26 Sep 17	35.33000 -0.42	35.83	35.12	35.76	184,764
25 Sep 17	35.75500 +0.60	35.76	35.08	35.11	267,195
22 Sep 17	35.16000 -0.05	35.62	35.10	35.30	232,743
21 Sep 17	35.20500 -0.05	35.45	34.58	35.45	151,709
20 Sep 17	35.25500 -0.29	35.50	35.02	35.50	126,663
19 Sep 17	35.55000 +0.09	35.70	35.42	35.48	138,330
18 Sep 17	35.45500 +0.04	35.70	35.04	35.50	288,068
15 Sep 17	35.41500 +1.13	35.50	34.33	34.33	656,044
14 Sep 17	34.28500 -0.15	34.65	34.13	34.13	210,333
13 Sep 17	34.43500 +0.01	34.50	34.17	34.50	447,291
12 Sep 17	34.42500 -0.07	34.58	34.35	34.57	126,504
11 Sep 17	34.49500 +0.09	34.67	34.40	34.53	131,250
08 Sep 17	34.40000 -0.50	34.99	34.29	34.99	276,471
07 Sep 17	34.90000 +1.43	35.13	34.20	34.35	655,928
06 Sep 17	33.47000 -0.03	33.60	33.29	33.50	223,893
05 Sep 17	33.50000 +0.43	33.70	33.15	33.38	311,427
04 Sep 17	33.07000 -0.67	33.73	33.07	33.58	159,416
01 Sep 17	33.73500 -0.06	33.99	33.69	33.80	187,838
31 Aug 17	33.80000 +0.38	33.80	33.33	33.33	495,014
30 Aug 17	33.41500 +0.22	33.58	33.20	33.28	118,971
29 Aug 17	33.20000 -0.50	33.65	33.20	33.64	153,013
28 Aug 17	33.70000 -0.10	33.85	33.56	33.76	103,393
25 Aug 17	33.80000 +0.26	33.87	33.35	33.78	244,650
24 Aug 17	33.54000 -0.63	34.20	33.47	34.09	275,615
23 Aug 17	34.17000 -0.33	34.33	34.10	34.15	184,834
22 Aug 17	34.50000 +0.17	34.60	34.28	34.40	254,343
21 Aug 17	34.33000 -0.46	34.78	34.21	34.74	162,389
18 Aug 17	34.79000 +0.08	34.99	34.31	34.67	117,434
17 Aug 17	34.71500 -0.16	35.00	34.68	35.00	129,609
16 Aug 17	34.87500 -0.02	34.99	34.83	34.94	78,193
15 Aug 17	34.89500 -0.10	35.00	34.73	35.00	109,169
14 Aug 17	34.99500 +0.44	35.00	34.51	34.85	377,301
11 Aug 17	34.55500 -0.32	34.81	34.25	34.81	270,761
10 Aug 17	34.87500 -0.50	35.45	34.72	35.45	1,181,210
09 Aug 17	35.37500 -0.33	35.80	35.17	35.80	220,386
08 Aug 17	35.71000 +0.31	35.92	35.28	35.92	207,871
07 Aug 17	35.40000 +0.27	35.94	34.99	35.94	193,161
04 Aug 17	35.13500 +0.59	35.13	34.25	34.59	502,930
03 Aug 17	34.54000 +0.40	34.57	33.94	34.20	732,069
02 Aug 17	34.14500 -0.18	34.51	34.03	34.30	251,487
01 Aug 17	34.32500 +0.03	34.49	34.10	34.18	297,634
31 Jul 17	34.30000 -0.24	34.83	34.30	34.74	369,997
28 Jul 17	34.54500 +0.09	34.70	34.15	34.49	582,989
27 Jul 17	34.45000 +0.45	34.53	34.03	34.20	791,115
26 Jul 17	34.00000 +0.74	34.90	33.76	34.03	900,845
25 Jul 17	33.26000 +0.02	33.56	33.15	33.25	140,273
24 Jul 17	33.24000 -0.07	33.72	33.05	33.36	183,556
21 Jul 17	33.31500 -0.44	33.98	33.21	33.76	311,647
20 Jul 17	33.75500 -0.04	33.93	33.65	33.90	161,565
19 Jul 17	33.80000 +0.09	33.90	33.59	33.82	130,634
18 Jul 17	33.71000 -0.18	34.03	33.63	33.83	240,740
17 Jul 17	33.89000 -0.01	33.97	33.72	33.95	262,310
14 Jul 17	33.89500 +0.19	34.28	33.62	33.90	179,701
13 Jul 17	33.71000 -0.12	34.01	33.69	34.01	501,560
12 Jul 17	33.83000 -0.18	34.29	33.46	34.25	270,540
11 Jul 17	34.01000 +0.27	34.30	33.84	33.84	210,836
10 Jul 17	33.74000 +0.51	33.83	33.22	33.49	379,659
07 Jul 17	33.23500 +0.14	33.33	32.85	33.00	494,538
06 Jul 17	33.09500 +0.80	33.17	32.36	32.88	800,824
05 Jul 17	32.30000 +0.90	32.38	30.97	31.36	712,961
04 Jul 17	31.40000 +1.07	31.65	30.09	30.27	432,693
03 Jul 17	30.33000 +0.33	30.76	29.96	30.00	448,445
30 Jun 17	30.00000 +0.00	30.16	29.91	29.92	328,347
29 Jun 17	30.00000 -0.34	30.48	29.95	30.48	425,017
28 Jun 17	30.34500 -0.66	30.82	30.00	30.76	140,575
27 Jun 17	31.00000 -0.27	31.40	30.84	31.40	133,650
26 Jun 17	31.27000 +0.12	31.73	31.27	31.40	252,183
23 Jun 17	31.15000 +0.11	31.42	30.76	31.13	434,381
22 Jun 17	31.04000 -0.10	31.25	30.80	31.14	350,842
21 Jun 17	31.14000 -0.53	31.52	31.04	31.50	312,069
20 Jun 17	31.67500 +0.10	32.05	31.58	31.70	551,416
19 Jun 17	31.57500 -0.52	32.35	31.58	32.20	344,908
16 Jun 17	32.10000 +0.28	32.20	31.83	31.83	307,780
15 Jun 17	31.82000 +0.39	31.83	31.35	31.49	310,509
14 Jun 17	31.43000 +0.23	31.90	31.32	31.84	203,570
13 Jun 17	31.20000 +0.75	31.40	30.13	30.13	318,755
12 Jun 17	30.45000 -0.58	30.93	30.06	30.93	285,595
09 Jun 17	31.03500 -0.06	31.16	30.60	31.10	211,401
08 Jun 17	31.09500 -0.08	31.31	30.94	31.31	96,913
07 Jun 17	31.17000 -0.35	31.50	31.07	31.47	177,924
06 Jun 17	31.52500 +0.07	31.55	31.32	31.45	376,883
05 Jun 17	31.45000 -0.20	31.88	31.28	31.77	255,106
02 Jun 17	31.65000 +0.15	31.70	31.41	31.50	150,578
01 Jun 17	31.50000 +0.22	31.58	31.25	31.25	101,961
31 May 17	31.28500 +0.08	31.45	31.10	31.20	230,253
30 May 17	31.21000 +0.01	31.36	31.00	31.18	235,855
29 May 17	31.20000 -0.26	31.70	31.17	31.56	189,959
26 May 17	31.46500 +0.21	31.65	31.19	31.19	116,787
25 May 17	31.25500 -0.12	31.50	31.16	31.38	71,867
24 May 17	31.37000 +0.27	31.44	30.91	31.20	389,356
23 May 17	31.10500 +0.23	31.25	30.67	30.83	252,725
22 May 17	30.88000 -0.11	31.31	30.82	31.19	188,132
19 May 17	30.98500 +0.40	31.06	30.54	30.59	282,227
18 May 17	30.59000 -0.20	30.78	30.18	30.75	316,258
17 May 17	30.79000 -0.21	31.00	30.42	30.74	411,561
16 May 17	31.00000 -0.10	31.28	30.95	31.14	240,996
15 May 17	31.10000 -0.31	31.58	31.05	31.58	186,638
12 May 17	31.41000 +0.03	31.50	31.11	31.39	162,714
11 May 17	31.38000 -0.62	32.05	31.32	32.02	257,189
10 May 17	32.00000 +0.33	32.00	31.63	31.63	288,359
09 May 17	31.67500 +0.24	31.67	31.43	31.56	170,000
08 May 17	31.43000 +0.24	31.49	31.18	31.22	199,110
05 May 17	31.19500 +0.25	31.19	30.72	30.99	348,659
04 May 17	30.94000 +0.44	30.98	30.12	30.56	278,046
03 May 17	30.50500 -0.14	30.75	30.40	30.75	206,233
02 May 17	30.64000 +0.19	30.75	30.30	30.33	336,589
28 Apr 17	30.44500 +0.14	30.45	29.89	30.13	343,139
27 Apr 17	30.30500 +0.79	30.31	29.36	29.49	394,106
26 Apr 17	29.51500 +0.08	29.54	29.21	29.50	466,952
25 Apr 17	29.43000 -0.21	29.54	28.51	29.25	604,048
24 Apr 17	29.64000 +0.75	30.12	29.32	30.12	765,663
21 Apr 17	28.89000 -0.23	29.09	28.89	29.08	202,718
20 Apr 17	29.12000 +0.00	29.33	29.02	29.04	372,683
19 Apr 17	29.12000 +0.18	29.25	28.82	28.90	243,156
18 Apr 17	28.94000 -0.23	29.39	28.93	28.99	440,741
13 Apr 17	29.17000 -0.23	29.45	28.98	29.40	291,216
12 Apr 17	29.40000 -0.07	29.67	29.40	29.48	250,871
11 Apr 17	29.46500 -0.47	29.75	29.38	29.75	231,024
10 Apr 17	29.93000 +0.10	29.93	29.45	29.60	223,990
07 Apr 17	29.82500 +0.00	29.99	29.64	29.87	105,732
06 Apr 17	29.83000 +0.08	30.33	29.73	29.90	694,183
05 Apr 17	29.75500 +0.36	29.85	29.38	29.58	503,666
04 Apr 17	29.39500 +0.07	29.43	29.05	29.27	194,175
03 Apr 17	29.32500 +0.13	29.68	29.24	29.38	220,177
31 Mar 17	29.20000 +0.03	29.38	29.07	29.17	201,011
30 Mar 17	29.17000 -0.13	29.30	29.00	29.30	125,490
29 Mar 17	29.29500 +0.30	29.30	28.93	29.00	133,232
28 Mar 17	29.00000 +0.01	29.08	28.92	29.00	350,482
27 Mar 17	28.99000 -0.01	29.08	28.85	28.85	681,028
24 Mar 17	29.00000 +0.56	29.43	28.82	29.30	836,883
23 Mar 17	28.44000 +0.22	28.50	28.21	28.31	177,874
22 Mar 17	28.22000 +0.52	29.17	27.34	27.57	559,952
21 Mar 17	27.69500 +0.27	27.70	27.24	27.40	351,140
20 Mar 17	27.42000 -0.07	27.70	27.03	27.21	312,743
17 Mar 17	27.48500 +0.64	27.50	26.61	27.00	310,645
16 Mar 17	26.85000 +0.10	27.27	26.66	27.27	65,182
15 Mar 17	26.75500 -0.06	27.01	26.66	26.66	114,697
14 Mar 17	26.81000 -0.26	27.27	26.65	27.01	187,509
13 Mar 17	27.06500 -0.09	27.31	26.91	27.11	92,279
10 Mar 17	27.15500 -0.05	27.38	27.01	27.23	154,341
09 Mar 17	27.20000 +0.05	27.49	27.08	27.20	170,546
08 Mar 17	27.15000 +0.03	27.29	27.06	27.10	122,826
07 Mar 17	27.12000 +0.02	27.27	26.97	27.27	120,333
06 Mar 17	27.10000 -0.15	27.41	26.98	27.41	121,293
03 Mar 17	27.25500 +0.10	27.30	27.03	27.29	143,835
02 Mar 17	27.15000 +0.15	27.23	26.91	27.06	168,869
01 Mar 17	27.00000 -0.25	27.53	26.89	27.40	1,223,042
28 Feb 17	27.25500 -0.03	27.58	26.94	27.28	374,866
27 Feb 17	27.28500 +0.31	27.40	26.94	27.20	482,201
24 Feb 17	26.97500 -0.45	27.42	26.91	27.42	330,221
23 Feb 17	27.42500 +0.88	27.66	26.68	27.00	866,218
22 Feb 17	26.54500 +1.04	27.17	25.92	25.97	841,989
21 Feb 17	25.50500 +0.07	25.83	25.08	25.43	177,239
20 Feb 17	25.43500 +0.23	25.49	25.07	25.36	177,107
17 Feb 17	25.20000 +0.28	25.20	24.85	24.85	158,986
16 Feb 17	24.92000 -0.13	25.06	24.91	25.02	194,039
15 Feb 17	25.04500 +0.08	25.16	24.97	25.15	159,404
14 Feb 17	24.97000 -0.03	25.14	24.89	25.01	161,944
13 Feb 17	25.00000 -0.11	25.33	24.97	25.05	300,766
10 Feb 17	25.11000 -0.34	25.52	25.00	25.30	502,245
09 Feb 17	25.45000 -0.58	26.08	25.45	26.00	286,950
08 Feb 17	26.03500 +0.10	26.36	25.92	26.06	225,167
07 Feb 17	25.93500 +0.36	26.00	25.59	25.94	216,979
06 Feb 17	25.57500 +0.47	25.93	25.12	25.40	134,111
03 Feb 17	25.11000 +0.17	25.80	24.90	25.80	783,853
02 Feb 17	24.94500 -0.06	25.21	24.68	25.00	248,173
01 Feb 17	25.00500 +0.03	25.39	24.93	24.93	221,218
31 Jan 17	24.97500 -0.32	25.34	24.98	25.16	160,775
30 Jan 17	25.30000 +0.07	25.48	25.16	25.31	166,655
27 Jan 17	25.23000 -0.23	25.54	25.19	25.41	634,165
26 Jan 17	25.46000 -0.17	26.40	25.38	25.80	122,803
25 Jan 17	25.63000 +0.58	25.83	25.06	25.06	172,609
24 Jan 17	25.05000 -0.02	25.17	24.98	25.07	144,632
23 Jan 17	25.07000 -0.31	25.33	25.00	25.25	135,171
20 Jan 17	25.38000 -0.12	25.83	25.33	25.50	179,329
19 Jan 17	25.50000 +0.05	26.40	25.47	26.11	463,797
18 Jan 17	25.45000 +0.60	25.52	24.97	24.97	226,406
17 Jan 17	24.85500 -0.15	25.05	24.72	25.00	493,663
16 Jan 17	25.00000 -0.09	25.71	24.70	25.71	269,123
13 Jan 17	25.09000 -0.30	25.40	25.03	25.39	212,303
12 Jan 17	25.38500 -0.05	25.91	25.13	25.91	193,521
11 Jan 17	25.43000 -0.20	25.92	25.42	25.84	160,941
10 Jan 17	25.63500 +0.14	25.71	25.44	25.50	498,912
09 Jan 17	25.49500 -0.29	25.67	25.43	25.61	598,620
06 Jan 17	25.78500 -0.64	26.46	25.78	26.32	237,520
05 Jan 17	26.42000 -0.14	26.72	26.38	26.56	106,192
04 Jan 17	26.55500 -0.22	26.82	26.25	26.75	235,379
03 Jan 17	26.77000 +0.00	27.13	26.64	26.64	210,480
02 Jan 17	26.77500 -0.01	27.10	26.67	26.90	97,293
30 Dec 16	26.78000 +0.04	26.90	26.54	26.90	129,070
29 Dec 16	26.74000 +0.17	26.93	26.37	26.60	101,048
28 Dec 16	26.57000 +0.07	26.80	26.36	26.63	167,046
27 Dec 16	26.50500 +0.29	26.55	26.08	26.08	77,771
23 Dec 16	26.21500 +0.43	26.32	25.74	25.78	132,949
22 Dec 16	25.78500 -0.11	26.16	25.58	26.00	242,691
21 Dec 16	25.89500 +0.11	26.03	25.63	25.63	153,234
20 Dec 16	25.78500 +0.02	25.89	25.62	25.89	142,615
19 Dec 16	25.76500 +0.38	25.85	25.20	25.20	261,563
16 Dec 16	25.38500 -0.17	25.66	25.16	25.59	326,025
15 Dec 16	25.55500 +1.00	25.72	24.67	24.73	566,459
14 Dec 16	24.56000 -0.29	24.76	24.43	24.74	342,659
13 Dec 16	24.85000 +0.69	25.15	24.01	24.32	956,032
12 Dec 16	24.15500 +0.03	24.20	23.84	24.12	650,474
09 Dec 16	24.12000 +0.57	24.25	23.52	23.55	509,469
08 Dec 16	23.55000 +0.05	23.80	23.36	23.57	387,595
07 Dec 16	23.50500 -0.73	24.16	23.43	23.50	985,205
06 Dec 16	24.23000 +0.17	24.28	23.83	24.19	333,291
05 Dec 16	24.06000 +0.44	24.27	23.60	23.77	243,597
02 Dec 16	23.62000 -0.62	24.19	23.62	24.17	354,485
01 Dec 16	24.24000 -0.26	24.65	23.83	24.65	313,920
30 Nov 16	24.50000 +0.20	24.50	24.26	24.33	551,292
29 Nov 16	24.30000 -0.06	24.43	24.18	24.40	453,450
28 Nov 16	24.36000 -0.29	24.61	24.14	24.61	425,202
25 Nov 16	24.65000 -0.23	24.90	24.50	24.83	438,991
24 Nov 16	24.88000 +0.01	25.01	24.82	24.87	457,867
23 Nov 16	24.87000 -0.57	25.53	24.51	25.44	484,427
22 Nov 16	25.44000 +0.01	25.87	25.40	25.40	175,454
21 Nov 16	25.43500 -0.19	25.76	25.14	25.66	234,496
18 Nov 16	25.62500 +0.26	25.90	25.46	25.57	159,130
17 Nov 16	25.36500 +0.47	25.46	25.03	25.06	203,369
16 Nov 16	24.90000 +0.41	24.93	24.58	24.63	175,938
15 Nov 16	24.48500 +0.13	24.63	24.33	24.49	264,691
14 Nov 16	24.36000 -0.10	24.70	24.19	24.60	216,585
11 Nov 16	24.46000 -0.31	25.03	24.30	25.03	127,313
10 Nov 16	24.76500 -0.52	25.51	24.76	25.49	367,627
09 Nov 16	25.28500 +0.20	25.58	24.25	24.59	616,156
08 Nov 16	25.08000 +0.80	25.10	24.26	24.39	452,672
07 Nov 16	24.28500 -0.02	24.55	24.14	24.39	233,172
04 Nov 16	24.31000 -0.06	24.49	24.05	24.45	233,745
03 Nov 16	24.37000 +0.35	24.68	24.02	24.06	995,939
02 Nov 16	24.02000 -0.30	24.24	23.97	24.17	252,996
01 Nov 16	24.31500 -0.73	25.04	24.30	25.04	254,014
31 Oct 16	25.04000 +0.33	25.04	24.61	24.93	303,506
28 Oct 16	24.71000 +0.07	24.78	24.45	24.71	200,651
27 Oct 16	24.64000 -0.18	24.96	24.60	24.89	229,398
26 Oct 16	24.81500 -0.15	25.05	24.73	24.84	164,143
25 Oct 16	24.97000 -0.09	25.12	24.75	25.12	289,125
24 Oct 16	25.05500 -0.20	25.42	24.99	25.40	203,914
21 Oct 16	25.25500 +0.75	25.34	24.68	24.90	697,883
20 Oct 16	24.50000 -1.39	25.50	24.00	25.50	1,710,704
19 Oct 16	25.89000 -0.11	26.09	25.85	26.09	482,897
18 Oct 16	26.00000 -0.02	26.25	25.92	26.00	753,844
17 Oct 16	26.02500 -0.26	26.41	25.91	26.41	245,111
14 Oct 16	26.28000 -0.26	26.70	26.28	26.46	222,836
13 Oct 16	26.54000 +0.13	26.54	26.09	26.40	523,722
12 Oct 16	26.41500 +0.33	26.59	26.01	26.09	361,906
11 Oct 16	26.08500 -0.07	26.25	26.00	26.01	283,675
10 Oct 16	26.15000 -0.32	26.50	25.93	26.50	434,671
07 Oct 16	26.46500 +0.11	26.47	26.11	26.35	194,159
06 Oct 16	26.35000 -0.08	26.61	26.24	26.40	294,452
05 Oct 16	26.43500 -0.44	26.81	26.37	26.79	299,333
04 Oct 16	26.88000 -0.13	27.27	26.77	27.24	187,911
03 Oct 16	27.01000 +0.07	27.28	26.94	26.94	481,430
30 Sep 16	26.94500 -0.10	27.30	26.53	26.94	362,963
29 Sep 16	27.05000 -0.26	27.57	26.94	27.39	287,283
28 Sep 16	27.30500 +0.30	27.39	26.98	27.13	537,221
27 Sep 16	27.00500 -0.02	27.44	26.96	27.34	556,855
26 Sep 16	27.02500 -0.54	27.50	27.02	27.50	291,715
23 Sep 16	27.56500 -0.20	27.71	27.48	27.71	232,239
22 Sep 16	27.76500 -0.14	28.00	27.62	28.00	311,210
21 Sep 16	27.90000 -0.18	28.30	27.70	28.08	197,276
20 Sep 16	28.08500 -0.07	28.46	28.02	28.28	273,072
19 Sep 16	28.15000 -0.22	28.68	28.15	28.40	210,534
16 Sep 16	28.37000 +0.08	28.44	27.96	28.44	217,854
15 Sep 16	28.29000 +0.12	28.29	27.96	28.10	238,247
14 Sep 16	28.17000 +0.13	28.25	27.84	28.25	96,553
13 Sep 16	28.04500 +0.19	28.17	27.87	27.90	78,998
12 Sep 16	27.85500 +0.25	27.85	27.22	27.41	145,050
09 Sep 16	27.60000 -0.37	27.90	27.40	27.90	481,194
08 Sep 16	27.97000 -0.34	28.50	27.80	28.30	407,481
07 Sep 16	28.31000 -0.34	28.75	28.20	28.65	304,761
06 Sep 16	28.65000 -0.31	29.03	28.65	28.75	145,492
05 Sep 16	28.96000 -0.13	29.10	28.75	29.09	187,749
02 Sep 16	29.08500 +0.32	29.08	28.43	28.80	218,857
01 Sep 16	28.76000 +1.06	28.95	27.96	27.99	236,296
31 Aug 16	27.70500 +0.10	28.00	27.45	27.58	193,850
30 Aug 16	27.60500 +0.40	27.90	27.30	27.44	310,920
29 Aug 16	27.20000 +0.07	27.54	27.15	27.34	57,079
26 Aug 16	27.13000 -0.04	27.39	26.90	27.10	178,896
25 Aug 16	27.16500 -0.41	27.53	27.11	27.32	137,525
24 Aug 16	27.58000 +0.08	27.65	27.32	27.36	52,783
23 Aug 16	27.49500 -0.05	27.65	27.44	27.63	60,935
22 Aug 16	27.54000 +0.05	27.75	27.33	27.51	45,935
19 Aug 16	27.49000 -0.09	27.58	27.22	27.58	66,227
18 Aug 16	27.58500 +0.27	27.60	27.30	27.32	39,392
17 Aug 16	27.31000 -0.04	27.72	27.16	27.72	95,225
16 Aug 16	27.35000 -0.72	28.03	27.35	28.03	149,351
15 Aug 16	28.07000 +0.23	28.08	27.57	28.05	54,691
12 Aug 16	27.84500 -0.18	28.05	27.73	28.05	77,027
11 Aug 16	28.02500 +0.13	28.02	27.80	27.80	100,850
10 Aug 16	27.90000 -0.06	28.00	27.78	27.95	138,264
09 Aug 16	27.95500 +0.19	27.95	27.52	27.52	161,116
08 Aug 16	27.76500 +0.36	27.76	27.29	27.46	157,155
05 Aug 16	27.40000 +0.20	27.50	27.13	27.20	176,817
04 Aug 16	27.20000 +0.09	27.28	26.95	27.11	216,887
03 Aug 16	27.11000 -0.09	27.20	26.80	27.20	211,657
02 Aug 16	27.20000 +0.14	27.20	26.83	27.15	179,085
01 Aug 16	27.06500 +0.31	27.16	26.76	26.81	193,052
29 Jul 16	26.75500 -1.02	27.75	26.67	27.30	430,998
28 Jul 16	27.77000 -0.39	28.30	27.59	28.07	430,487
27 Jul 16	28.16000 +1.19	29.18	27.22	27.22	965,237
26 Jul 16	26.96500 +0.10	27.00	26.40	27.00	114,473
25 Jul 16	26.86500 +0.42	27.00	26.38	26.92	347,037
22 Jul 16	26.44000 -0.02	26.64	26.11	26.46	324,883
21 Jul 16	26.46000 -0.30	26.76	26.40	26.76	104,129
20 Jul 16	26.76000 +0.79	27.02	26.03	26.03	345,055
19 Jul 16	25.97000 -0.38	26.40	25.97	26.37	476,108
18 Jul 16	26.35000 +0.60	26.48	25.94	26.00	246,404
15 Jul 16	25.75500 -0.61	26.10	25.65	26.07	272,925
14 Jul 16	26.36000 +0.49	26.46	25.87	25.87	132,527
13 Jul 16	25.87000 +0.11	26.15	25.77	25.88	152,893
12 Jul 16	25.76000 -0.13	26.13	25.61	26.00	151,910
11 Jul 16	25.89000 +0.27	25.99	25.59	25.59	149,913
08 Jul 16	25.61500 +0.49	25.70	24.99	25.28	147,927
07 Jul 16	25.13000 +0.14	25.59	24.91	24.99	345,814
06 Jul 16	24.98500 -0.16	25.26	24.90	25.06	318,712
05 Jul 16	25.15000 -0.20	25.44	25.05	25.40	154,651
04 Jul 16	25.35500 -0.07	25.57	25.13	25.50	115,189
01 Jul 16	25.42500 -0.85	26.38	25.42	26.33	329,753
30 Jun 16	26.27500 +1.07	26.33	25.08	25.11	326,869
29 Jun 16	25.20000 +0.50	25.55	24.89	25.08	276,188
28 Jun 16	24.70500 +0.80	25.30	24.35	24.35	351,764
27 Jun 16	23.91000 -1.14	25.00	23.91	24.83	435,995
24 Jun 16	25.05000 -1.08	25.81	23.50	24.57	932,097
23 Jun 16	26.13000 -0.07	26.57	26.01	26.44	229,622
22 Jun 16	26.20000 -0.02	26.56	26.09	26.47	295,253
21 Jun 16	26.22000 +0.13	26.43	25.75	26.00	828,460
20 Jun 16	26.09000 +0.51	26.64	25.88	25.90	531,623
17 Jun 16	25.58500 +0.58	25.65	25.01	25.01	274,942
16 Jun 16	25.00000 -0.50	25.63	25.00	25.35	277,609
15 Jun 16	25.50000 -0.36	26.27	25.50	26.27	335,184
14 Jun 16	25.86500 +0.08	25.97	25.51	25.58	945,491
13 Jun 16	25.78500 -0.24	26.11	25.53	26.06	723,769
10 Jun 16	26.02500 -0.58	26.75	26.00	26.60	78,870
09 Jun 16	26.60000 +0.03	26.66	26.39	26.58	410,806
08 Jun 16	26.57000 -0.14	26.78	26.34	26.70	227,563
07 Jun 16	26.70500 -0.40	27.31	26.59	27.31	295,799
06 Jun 16	27.10000 +0.26	27.14	26.87	26.90	120,422
03 Jun 16	26.84500 -0.45	27.50	26.69	27.29	159,374
02 Jun 16	27.29000 +0.08	27.30	27.00	27.15	285,448
01 Jun 16	27.21000 -0.37	27.83	27.08	27.50	326,272
31 May 16	27.58000 +0.48	27.59	27.07	27.30	2,324,829
30 May 16	27.10000 +0.03	27.39	26.90	26.90	187,137
27 May 16	27.06500 -0.03	27.15	26.65	27.06	208,568
26 May 16	27.09500 -0.01	27.43	27.00	27.12	290,190
25 May 16	27.10000 -0.04	27.53	26.89	27.53	500,945
24 May 16	27.14000 +0.63	27.14	26.41	26.70	484,992
23 May 16	26.51000 +0.37	26.70	26.22	26.30	280,137
20 May 16	26.14000 +0.34	26.35	25.64	25.75	469,337
19 May 16	25.80000 +0.00	25.90	25.59	25.80	182,476
18 May 16	25.80000 +0.12	25.86	25.50	25.68	224,517
17 May 16	25.68000 -0.11	25.95	25.50	25.79	320,326
16 May 16	25.79500 -0.29	26.00	25.42	26.00	302,686
13 May 16	26.08500 +0.13	26.49	25.83	25.90	340,952
12 May 16	25.95000 -0.72	26.70	25.90	26.70	356,986
11 May 16	26.66500 +0.12	27.18	26.30	26.40	401,960
10 May 16	26.55000 +0.80	26.55	25.91	26.25	508,822
09 May 16	25.74500 +0.43	26.02	25.42	25.45	200,640
06 May 16	25.32000 -0.38	26.44	25.07	25.50	1,665,153
05 May 16	25.69500 +0.53	25.74	25.22	25.25	241,344
04 May 16	25.16000 +0.15	25.23	24.77	25.00	194,167
03 May 16	25.01000 -0.07	25.15	24.83	25.08	1,194,964
02 May 16	25.08000 +0.62	25.23	24.50	24.50	155,758
29 Apr 16	24.46000 -0.01	24.56	24.30	24.56	114,999
28 Apr 16	24.47000 +0.31	24.60	24.01	24.20	199,153
27 Apr 16	24.15500 +0.15	24.16	24.00	24.00	73,148
26 Apr 16	24.01000 +0.16	24.14	23.85	23.85	210,933
25 Apr 16	23.85000 +0.00	23.95	23.56	23.76	221,311
22 Apr 16	23.85000 +0.31	23.94	23.57	23.70	349,069
21 Apr 16	23.54500 +0.45	23.70	23.04	23.34	255,311
20 Apr 16	23.09000 +0.38	23.21	22.71	22.86	192,475
19 Apr 16	22.71000 -0.03	23.01	22.70	22.70	142,321
18 Apr 16	22.74000 +0.09	22.92	22.47	22.67	116,431
15 Apr 16	22.65000 -0.66	23.39	22.42	23.20	304,106
14 Apr 16	23.31000 -0.14	23.50	23.28	23.45	66,269
13 Apr 16	23.45000 +0.37	23.65	23.29	23.34	87,576
12 Apr 16	23.08500 -0.17	23.25	22.83	23.10	310,200
11 Apr 16	23.25000 -0.75	24.00	23.20	23.95	164,282
08 Apr 16	24.00500 +1.06	24.05	22.88	22.94	245,691
07 Apr 16	22.94500 -0.22	23.30	22.78	23.22	69,219
06 Apr 16	23.16500 -0.03	23.27	23.00	23.25	82,586
05 Apr 16	23.20000 +0.20	23.25	22.65	23.09	291,452
04 Apr 16	22.99500 +0.41	23.12	22.30	22.55	198,487
01 Apr 16	22.59000 -0.04	22.65	22.37	22.45	125,137
31 Mar 16	22.63000 -0.45	23.09	22.57	23.01	221,137
30 Mar 16	23.08500 +0.40	23.12	22.70	22.72	96,027
29 Mar 16	22.68000 +0.02	22.94	22.50	22.90	375,962
24 Mar 16	22.65500 +0.22	22.68	22.40	22.50	232,816
23 Mar 16	22.44000 +0.37	22.58	22.07	22.07	197,454
22 Mar 16	22.07000 +1.17	22.07	20.68	20.90	416,531
21 Mar 16	20.90000 -0.02	21.07	20.76	21.00	337,023
18 Mar 16	20.92000 -0.80	21.72	20.92	21.72	1,547,615
17 Mar 16	21.72000 +0.12	21.80	21.37	21.80	141,613
16 Mar 16	21.60000 +0.02	21.83	21.52	21.83	202,095
15 Mar 16	21.58500 +0.03	21.79	21.50	21.51	125,881
14 Mar 16	21.55000 -0.20	21.90	21.50	21.66	325,150
11 Mar 16	21.75000 +0.56	21.83	21.09	21.38	219,294
10 Mar 16	21.19000 +0.04	21.67	21.00	21.00	218,160
09 Mar 16	21.15000 +0.05	21.23	20.90	21.23	385,423
08 Mar 16	21.10000 -0.01	21.23	20.75	20.99	271,272
07 Mar 16	21.11000 -0.36	21.89	21.06	21.45	170,793
04 Mar 16	21.47000 +0.27	21.59	21.04	21.45	341,757
03 Mar 16	21.20000 -0.41	21.70	21.14	21.64	243,044
02 Mar 16	21.61000 -0.38	22.02	21.45	21.99	518,872
01 Mar 16	21.98500 +1.20	22.00	20.53	20.53	573,791
29 Feb 16	20.78500 +0.03	20.78	20.47	20.65	495,568
26 Feb 16	20.75000 +0.21	20.89	20.52	20.52	197,152
25 Feb 16	20.54000 +0.43	20.54	20.24	20.24	227,400
24 Feb 16	20.11000 -0.19	20.90	19.95	20.56	2,117,984
23 Feb 16	20.30000 +0.20	20.30	19.95	20.10	186,320
22 Feb 16	20.10000 +0.07	20.36	19.97	20.23	106,355
19 Feb 16	20.03000 +0.15	20.19	19.66	19.79	284,406
18 Feb 16	19.88000 +0.33	20.05	19.44	19.60	483,401
17 Feb 16	19.55000 -0.10	19.90	19.41	19.77	325,862
16 Feb 16	19.65000 -0.01	19.89	19.52	19.83	220,452
15 Feb 16	19.66000 +0.43	19.90	19.23	19.58	415,989
12 Feb 16	19.23000 +0.23	19.24	18.94	19.00	598,082
11 Feb 16	19.00000 -0.20	19.18	18.71	19.10	987,063
10 Feb 16	19.20500 +0.22	19.63	19.09	19.09	217,475
09 Feb 16	18.99000 -0.01	19.46	18.75	19.05	2,094,261
08 Feb 16	19.00500 -0.76	20.00	18.60	20.00	423,453
05 Feb 16	19.76000 -0.69	20.53	19.75	20.50	224,718
04 Feb 16	20.45000 -0.32	20.93	20.20	20.93	169,853
03 Feb 16	20.77000 -0.28	21.05	20.60	21.04	604,218
02 Feb 16	21.05500 -0.67	21.76	20.95	21.76	397,462
01 Feb 16	21.73000 -0.06	21.97	21.50	21.83	374,131
29 Jan 16	21.78500 +0.18	21.96	21.54	21.96	244,453
28 Jan 16	21.60000 -0.30	21.90	21.53	21.90	111,403
27 Jan 16	21.90000 -0.02	21.99	21.73	21.99	87,309
26 Jan 16	21.92500 -0.07	22.08	21.68	22.03	177,003
25 Jan 16	21.99000 +0.12	22.08	21.88	22.02	130,197
22 Jan 16	21.87000 +0.42	22.31	21.68	21.68	937,977
21 Jan 16	21.45500 -0.34	22.10	21.28	21.91	1,385,698
20 Jan 16	21.80000 -0.20	22.00	21.50	21.92	806,975
19 Jan 16	22.00000 +0.30	22.09	21.76	21.76	80,144
18 Jan 16	21.70000 +0.17	21.89	21.50	21.50	328,324
15 Jan 16	21.53000 -0.65	22.19	21.50	22.18	461,846
14 Jan 16	22.18000 -0.12	22.33	21.79	22.30	140,846
13 Jan 16	22.30000 -0.27	22.70	22.30	22.57	165,358
12 Jan 16	22.57000 +0.67	22.75	21.91	21.91	350,149
11 Jan 16	21.90000 -0.19	22.13	21.75	22.00	473,626
08 Jan 16	22.09500 -0.05	22.40	22.01	22.20	180,231
07 Jan 16	22.14000 -0.56	22.60	22.00	22.60	201,151
06 Jan 16	22.70000 -0.81	23.49	22.45	23.26	201,243
05 Jan 16	23.51000 +0.40	23.51	23.05	23.20	276,029
04 Jan 16	23.11500 -0.76	23.87	23.06	23.87	123,001
31 Dec 15	23.87000 -0.09	24.00	23.80	23.95	29,529
30 Dec 15	23.96000 +0.29	23.96	23.41	23.41	101,048
29 Dec 15	23.67000 +0.67	23.67	23.05	23.09	182,306
28 Dec 15	22.99500 -0.09	23.12	22.76	23.00	44,340
24 Dec 15	23.08500 +0.00	23.25	23.00	23.20	14,702
23 Dec 15	23.08500 +0.10	23.25	22.75	23.00	438,926
22 Dec 15	22.98500 +0.02	23.20	22.74	23.20	147,311
21 Dec 15	22.96500 -0.47	23.64	22.85	23.30	107,690
18 Dec 15	23.43000 -0.14	23.53	23.17	23.28	215,733
17 Dec 15	23.57000 +0.17	23.94	23.35	23.70	299,117
16 Dec 15	23.40000 +0.19	23.63	23.17	23.29	153,784
15 Dec 15	23.21000 +0.05	23.40	23.10	23.10	315,983
14 Dec 15	23.15500 -0.05	23.53	22.86	23.06	164,479
11 Dec 15	23.20000 -0.30	23.71	23.16	23.71	253,337
10 Dec 15	23.49500 +0.25	23.80	22.97	23.15	245,289
09 Dec 15	23.25000 -0.65	23.95	23.21	23.73	203,984
08 Dec 15	23.90000 -0.55	24.45	23.81	24.45	1,176,914
07 Dec 15	24.45000 +0.35	24.62	24.12	24.19	306,104
04 Dec 15	24.10000 +0.30	24.15	23.75	23.75	210,101
03 Dec 15	23.80000 -0.40	24.40	23.80	24.26	273,323
02 Dec 15	24.20000 +0.24	24.25	23.96	23.96	248,874
01 Dec 15	23.96000 -0.40	24.60	23.84	24.40	458,862
30 Nov 15	24.35500 +0.04	24.62	24.13	24.17	293,604
27 Nov 15	24.31500 +0.00	24.54	24.05	24.22	272,046
26 Nov 15	24.31500 -0.34	24.61	24.23	24.56	148,500
25 Nov 15	24.65500 +1.31	24.66	23.55	23.55	1,168,966
24 Nov 15	23.35000 -0.68	24.08	23.20	24.07	252,172
23 Nov 15	24.03500 -0.01	24.18	23.92	24.18	432,782
20 Nov 15	24.04000 -0.29	24.41	24.00	24.41	866,087
19 Nov 15	24.33500 +0.90	24.42	23.47	23.50	579,377
18 Nov 15	23.43500 -0.75	24.10	23.43	24.10	157,446
17 Nov 15	24.18500 +0.68	24.40	23.70	23.70	202,269
16 Nov 15	23.50000 -0.01	23.63	22.98	23.20	157,488
13 Nov 15	23.51500 +0.48	23.52	22.63	22.91	747,968
12 Nov 15	23.03000 +0.12	23.40	22.61	22.84	1,518,051
11 Nov 15	22.91000 +0.32	22.92	22.60	22.60	187,215
10 Nov 15	22.59500 -0.18	22.85	22.47	22.77	183,134
09 Nov 15	22.77500 +0.52	22.95	22.24	22.34	535,947
06 Nov 15	22.25000 -0.01	22.40	22.23	22.26	511,838
05 Nov 15	22.26000 -0.24	22.50	21.96	22.42	318,759
04 Nov 15	22.49500 -0.41	23.00	21.95	22.91	3,449,498
03 Nov 15	22.91000 +0.07	23.25	22.69	23.00	340,460
02 Nov 15	22.84000 +0.76	22.90	22.00	22.00	191,229
30 Oct 15	22.08000 +0.08	22.17	21.98	22.17	185,906
29 Oct 15	22.00000 +0.07	22.05	21.70	22.04	431,048
28 Oct 15	21.93500 -0.01	22.16	21.80	22.05	145,751
27 Oct 15	21.94500 +0.34	22.05	21.44	21.57	413,001
26 Oct 15	21.60000 -0.17	21.86	21.55	21.80	147,656
23 Oct 15	21.77000 -0.16	22.15	21.77	22.00	232,193
22 Oct 15	21.93000 +0.00	22.04	21.78	21.93	139,000
21 Oct 15	21.93000 +0.01	21.99	21.78	21.89	134,316
20 Oct 15	21.92500 +0.22	21.95	21.40	21.58	265,368
19 Oct 15	21.70000 -0.05	21.97	21.63	21.75	146,359
16 Oct 15	21.75500 -0.07	21.92	21.64	21.80	456,442
15 Oct 15	21.82500 +0.03	21.95	21.74	21.94	182,178
14 Oct 15	21.79500 -0.13	21.93	21.52	21.75	181,199
13 Oct 15	21.92000 +0.39	21.92	21.49	21.58	148,140
12 Oct 15	21.53000 +0.13	21.72	21.17	21.40	216,089
09 Oct 15	21.40000 +0.15	21.49	21.00	21.49	446,548
08 Oct 15	21.25500 -0.92	22.38	21.20	22.38	332,149
07 Oct 15	22.17500 -0.42	22.63	21.93	22.63	378,877
06 Oct 15	22.59500 -0.04	22.76	22.32	22.76	214,576
05 Oct 15	22.63500 +0.18	22.82	22.45	22.75	529,041
02 Oct 15	22.45000 -0.54	23.05	22.30	23.00	870,597
01 Oct 15	22.99000 +0.09	23.49	22.68	23.21	421,513
30 Sep 15	22.90000 +0.40	23.00	22.50	22.69	241,081
29 Sep 15	22.50000 -0.15	22.76	22.25	22.51	1,025,983
28 Sep 15	22.65000 +0.20	22.83	22.45	22.45	1,062,398
25 Sep 15	22.45000 +0.55	22.60	21.84	21.89	355,190
24 Sep 15	21.90000 -0.10	22.18	21.72	22.00	212,493
23 Sep 15	22.00000 +0.00	22.12	21.81	22.00	349,878
22 Sep 15	22.00000 -0.17	22.34	21.87	22.20	415,021
21 Sep 15	22.17500 +0.57	22.17	21.43	21.60	262,740
18 Sep 15	21.60000 +0.09	21.70	21.52	21.59	463,248
17 Sep 15	21.51000 +0.07	21.60	21.24	21.45	347,366
16 Sep 15	21.44500 +0.15	21.65	21.31	21.39	149,429
15 Sep 15	21.29500 +0.08	21.50	21.24	21.39	93,510
14 Sep 15	21.21500 -0.18	21.68	21.10	21.68	118,680
11 Sep 15	21.40000 -0.40	21.77	21.35	21.70	107,659
10 Sep 15	21.79500 +0.05	21.85	21.43	21.75	197,601
09 Sep 15	21.75000 -0.25	22.22	21.41	22.00	464,347
08 Sep 15	22.00500 +0.13	22.16	21.72	21.87	230,397
07 Sep 15	21.87000 -0.13	22.08	21.50	22.00	98,167
04 Sep 15	22.00000 -0.20	22.10	21.75	22.00	157,415
03 Sep 15	22.20000 +0.60	22.39	21.72	21.89	171,490
02 Sep 15	21.60000 +0.23	21.75	21.23	21.56	618,657
01 Sep 15	21.37500 -0.30	21.68	20.98	21.35	1,356,332
31 Aug 15	21.67500 -0.04	21.80	21.00	21.68	249,512
28 Aug 15	21.71500 +0.27	21.75	21.05	21.44	189,293
27 Aug 15	21.44500 +0.60	21.59	20.95	21.19	299,020
26 Aug 15	20.84500 -0.76	21.55	20.84	21.55	155,169
25 Aug 15	21.60000 +1.24	21.65	19.93	20.36	663,098
24 Aug 15	20.36000 -1.00	21.02	19.70	21.02	660,508
21 Aug 15	21.36500 -0.49	21.94	21.19	21.52	215,849
20 Aug 15	21.85500 -0.15	22.23	21.67	22.00	522,952
19 Aug 15	22.00000 -0.14	22.33	22.00	22.00	188,430
18 Aug 15	22.14000 +0.09	22.20	21.90	22.00	119,753
17 Aug 15	22.05000 -0.43	22.88	21.83	22.48	275,205
14 Aug 15	22.48000 +0.03	22.90	22.32	22.41	689,096
13 Aug 15	22.45000 +0.25	22.70	22.25	22.30	245,591
12 Aug 15	22.20500 +0.09	23.00	21.85	22.10	446,966
11 Aug 15	22.11000 -0.06	22.26	21.82	22.20	148,670
10 Aug 15	22.16500 -0.33	22.59	22.00	22.59	287,809
07 Aug 15	22.50000 -0.01	22.61	21.80	22.30	1,751,456
06 Aug 15	22.51500 +0.76	22.51	21.74	21.75	997,828
05 Aug 15	21.75000 +0.19	21.75	21.39	21.59	556,878
04 Aug 15	21.55500 +0.56	21.75	21.01	21.04	530,845
03 Aug 15	21.00000 +0.16	21.32	20.61	20.84	393,092
31 Jul 15	20.84500 +0.54	20.84	20.20	20.27	244,580
30 Jul 15	20.30500 +0.06	20.40	20.13	20.25	127,936
29 Jul 15	20.25000 +0.57	20.31	19.81	20.31	820,748
28 Jul 15	19.68500 -0.04	19.95	19.55	19.95	141,292
27 Jul 15	19.72500 -0.46	20.30	19.55	20.30	1,201,867
24 Jul 15	20.18500 +0.18	20.18	19.75	19.98	513,340
23 Jul 15	20.00000 +0.00	20.34	19.75	20.24	162,227
22 Jul 15	20.00000 -0.05	20.20	19.96	20.20	170,847
21 Jul 15	20.05000 -0.55	20.56	20.05	20.55	370,291
20 Jul 15	20.59500 -0.11	20.98	20.43	20.98	325,034
17 Jul 15	20.70000 +0.37	20.79	20.17	20.40	309,774
16 Jul 15	20.33000 +0.28	20.40	19.80	20.05	289,865
15 Jul 15	20.04500 +0.59	20.10	19.40	19.56	121,890
14 Jul 15	19.45000 +0.00	19.49	19.22	19.45	148,825
13 Jul 15	19.45000 +0.05	19.71	19.25	19.71	190,211
10 Jul 15	19.40000 +0.05	19.69	19.29	19.69	168,958
09 Jul 15	19.35000 +0.85	19.80	18.50	18.71	150,667
08 Jul 15	18.50000 +0.00	18.96	18.30	18.50	2,115,975
07 Jul 15	18.50000 +0.00	18.64	18.16	18.57	160,659
06 Jul 15	18.50000 -0.64	19.08	18.31	18.83	288,026
03 Jul 15	19.13500 -0.24	19.80	18.92	19.42	61,554
02 Jul 15	19.37000 +0.62	19.37	18.99	18.99	276,459
01 Jul 15	18.75000 +0.35	19.95	18.29	18.40	564,032
30 Jun 15	18.40000 -0.45	18.80	18.22	18.80	293,666
29 Jun 15	18.85000 -0.05	19.00	18.20	18.90	149,916
26 Jun 15	18.90000 +0.33	19.00	18.30	18.47	597,591
25 Jun 15	18.56500 -0.22	18.81	18.20	18.66	129,709
24 Jun 15	18.78500 -0.22	19.08	18.68	19.00	93,185
23 Jun 15	19.00000 +0.74	19.00	18.50	18.50	132,624
22 Jun 15	18.26000 +0.10	18.43	17.90	18.22	853,328
19 Jun 15	18.15500 -0.44	18.55	18.16	18.52	183,711
18 Jun 15	18.60000 -0.23	18.86	18.22	18.70	259,953
17 Jun 15	18.83500 +0.22	18.90	18.32	18.56	350,149
16 Jun 15	18.61500 -0.39	18.90	18.25	18.85	246,330
15 Jun 15	19.00000 -0.44	19.35	18.92	19.25	360,443
12 Jun 15	19.44000 -0.12	19.74	19.31	19.47	69,753
11 Jun 15	19.56000 +0.21	19.94	19.32	19.49	140,483
10 Jun 15	19.35000 +0.00	19.42	19.10	19.32	172,179
09 Jun 15	19.35000 -0.09	19.55	19.25	19.45	442,924
08 Jun 15	19.44500 +0.07	19.80	19.32	19.50	110,640
05 Jun 15	19.38000 -0.13	19.59	19.25	19.40	125,025
04 Jun 15	19.51000 +0.16	19.51	19.00	19.34	144,164
03 Jun 15	19.35000 +0.15	19.40	19.17	19.24	158,375
02 Jun 15	19.20000 -0.20	19.50	18.97	19.50	361,604
01 Jun 15	19.40000 -0.10	19.58	19.40	19.40	55,097
29 May 15	19.50000 -0.37	20.00	19.36	20.00	108,519
28 May 15	19.87000 +0.12	19.93	19.64	19.74	166,531
27 May 15	19.75500 +0.25	19.85	19.50	19.51	248,935
26 May 15	19.50000 -0.23	19.72	19.45	19.70	151,991
25 May 15	19.73000 -0.11	20.39	19.61	19.83	70,706
22 May 15	19.84000 -0.46	20.59	19.73	20.41	2,324,221
21 May 15	20.30000 +0.47	20.55	19.83	19.98	1,550,437
20 May 15	19.83500 +0.04	19.83	19.56	19.58	700,903
19 May 15	19.79000 +0.29	19.90	19.50	19.50	1,064,280
18 May 15	19.50000 +0.00	19.98	19.41	19.60	252,888
15 May 15	19.49500 -0.45	19.94	19.40	19.80	703,187
14 May 15	19.95000 +0.79	19.95	19.17	19.33	177,568
13 May 15	19.16000 +0.06	19.33	19.09	19.18	102,511
12 May 15	19.10000 -0.08	19.15	18.97	19.15	201,499
11 May 15	19.18000 +0.04	19.20	19.05	19.05	266,154
08 May 15	19.14000 -0.06	19.30	19.00	19.30	189,324
07 May 15	19.20000 -0.30	19.39	18.85	19.39	563,215
06 May 15	19.50000 -0.11	19.52	19.36	19.40	159,722
05 May 15	19.61000 -0.10	19.80	19.40	19.80	162,130
04 May 15	19.71000 -0.27	20.00	19.61	19.92	103,421
30 Apr 15	19.98000 +0.01	20.00	19.61	19.93	243,984
29 Apr 15	19.97000 -0.04	20.10	19.85	20.00	185,984
28 Apr 15	20.01000 +0.26	20.04	19.43	19.43	599,460
27 Apr 15	19.75000 +0.32	19.75	19.16	19.45	370,291
24 Apr 15	19.43000 -0.37	19.80	19.34	19.47	158,363
23 Apr 15	19.80000 +0.23	19.82	19.49	19.54	335,617
22 Apr 15	19.57000 +0.24	19.58	19.35	19.42	475,616
21 Apr 15	19.33500 +0.08	19.43	19.01	19.25	386,217
20 Apr 15	19.25000 +0.07	19.25	19.00	19.14	143,339
17 Apr 15	19.18000 +0.18	19.19	18.83	18.92	326,652
16 Apr 15	19.00000 +0.08	19.20	18.72	18.72	1,961,877
15 Apr 15	18.92000 +1.03	19.00	18.15	18.15	3,503,194
14 Apr 15	17.89000 -0.01	18.00	17.73	17.92	82,145
13 Apr 15	17.90000 -0.05	17.98	17.80	17.95	153,977
10 Apr 15	17.95000 +0.00	18.00	17.90	17.93	248,165
09 Apr 15	17.95000 +0.45	18.08	17.36	17.50	1,188,058
08 Apr 15	17.50000 +0.30	17.71	17.18	17.34	1,754,328
07 Apr 15	17.20000 +0.00	17.40	17.11	17.29	268,388
02 Apr 15	17.20000 +0.05	17.23	17.07	17.17	75,069
01 Apr 15	17.15000 +0.25	17.44	16.91	16.93	155,003
31 Mar 15	16.89500 -0.18	17.22	16.85	17.07	291,583
30 Mar 15	17.07500 +0.08	17.32	16.93	17.30	427,370
27 Mar 15	17.00000 -0.15	17.20	16.90	17.10	424,347
26 Mar 15	17.15000 -0.25	17.50	17.10	17.36	466,619
25 Mar 15	17.40000 +0.17	17.56	17.19	17.20	90,878
24 Mar 15	17.23000 -0.27	17.47	17.02	17.39	149,312
23 Mar 15	17.50000 +0.00	17.59	17.40	17.59	30,783
20 Mar 15	17.50000 +0.05	17.59	17.41	17.45	3,316,088
19 Mar 15	17.45000 -0.05	17.49	17.41	17.45	141,791
18 Mar 15	17.49500 +0.04	17.62	17.45	17.59	81,196
17 Mar 15	17.46000 -0.02	17.70	17.45	17.67	96,518
16 Mar 15	17.47500 +0.08	17.65	17.39	17.39	506,995
13 Mar 15	17.40000 +0.04	17.71	17.40	17.49	416,268
12 Mar 15	17.36000 +0.03	17.44	17.31	17.31	473,932
11 Mar 15	17.33000 +0.13	17.42	17.20	17.20	277,837
10 Mar 15	17.20000 -0.02	17.50	17.00	17.21	347,591
09 Mar 15	17.22000 +0.52	17.39	16.57	16.70	452,393
06 Mar 15	16.70000 +0.20	16.74	16.43	16.50	385,477
05 Mar 15	16.50000 -0.02	16.64	16.45	16.53	194,376
04 Mar 15	16.52000 -0.09	16.65	16.50	16.63	196,106
03 Mar 15	16.61500 -0.07	16.75	16.55	16.71	156,017
02 Mar 15	16.68000 -0.02	16.75	16.60	16.70	261,447
27 Feb 15	16.70000 +0.00	16.70	16.50	16.68	359,065
26 Feb 15	16.70000 +0.16	16.80	16.44	16.50	119,137
25 Feb 15	16.54000 +0.04	16.55	16.43	16.49	51,466
24 Feb 15	16.50000 +0.00	16.55	16.40	16.50	124,588
23 Feb 15	16.50000 +0.03	16.59	16.47	16.50	766,967
20 Feb 15	16.47000 -0.12	16.70	16.41	16.70	141,384
19 Feb 15	16.59000 +0.51	16.80	16.17	16.29	3,251,889
18 Feb 15	16.07500 +0.08	16.51	16.03	16.08	2,665,261
17 Feb 15	16.00000 +0.09	16.15	15.85	15.85	1,586,492
16 Feb 15	15.91000 -0.09	16.00	15.90	15.98	33,563
13 Feb 15	16.00000 +0.00	16.10	15.94	16.00	78,080
12 Feb 15	16.00000 +0.06	16.00	15.81	15.81	136,042
11 Feb 15	15.94000 +0.00	16.00	15.81	15.81	52,597
10 Feb 15	15.93500 +0.24	16.00	15.64	15.80	308,163
09 Feb 15	15.70000 -0.20	15.85	15.60	15.85	52,047
06 Feb 15	15.90000 +0.00	16.00	15.70	16.00	43,093
05 Feb 15	15.89500 -0.04	16.00	15.78	15.80	670,762
04 Feb 15	15.94000 -0.05	16.00	15.80	16.00	107,187
03 Feb 15	15.99000 -0.01	16.00	15.80	16.00	558,628
02 Feb 15	16.00000 +0.00	16.08	15.90	16.00	179,174
30 Jan 15	16.00000 -0.20	16.20	15.94	16.20	35,591
29 Jan 15	16.20000 +0.12	16.20	15.91	16.00	22,603
28 Jan 15	16.08000 -0.12	16.44	16.08	16.10	40,445
27 Jan 15	16.20000 +0.10	16.20	16.00	16.00	138,233
26 Jan 15	16.10000 -0.10	16.19	16.00	16.08	516,623
23 Jan 15	16.20000 -0.09	16.30	16.10	16.30	110,919
22 Jan 15	16.29500 +0.00	16.30	16.15	16.15	44,289
21 Jan 15	16.29500 +0.07	16.39	16.00	16.10	258,172
20 Jan 15	16.22500 -0.01	16.40	16.10	16.23	21,489
19 Jan 15	16.23500 -0.01	16.25	16.10	16.10	41,982
16 Jan 15	16.25000 -0.24	16.49	16.21	16.49	191,117
15 Jan 15	16.49000 +0.17	16.49	16.30	16.31	78,127
14 Jan 15	16.32000 +0.11	16.50	16.19	16.48	43,991
13 Jan 15	16.20500 +0.14	16.57	16.08	16.15	78,491
12 Jan 15	16.07000 +0.07	16.15	16.05	16.09	1,122,238
09 Jan 15	16.00000 -0.05	16.15	15.90	16.15	244,309
08 Jan 15	16.05000 +0.10	16.15	15.84	16.15	995,355
07 Jan 15	15.95000 -0.03	16.15	15.89	16.15	79,017
06 Jan 15	15.98000 +0.08	16.08	15.81	15.81	212,059
05 Jan 15	15.90000 -0.20	16.34	15.75	16.21	206,241
02 Jan 15	16.10000 +0.10	16.10	15.81	16.00	110,977
31 Dec 14	16.00000 +0.50	16.00	15.70	15.70	9,469
30 Dec 14	15.50000 -0.39	15.97	15.50	15.97	56,634
29 Dec 14	15.89000 -0.11	16.05	15.50	16.05	22,201
24 Dec 14	16.00000 -0.10	16.12	15.83	16.10	5,493
23 Dec 14	16.10000 +0.01	16.42	15.81	15.81	63,358
22 Dec 14	16.09000 -0.44	16.60	16.00	16.60	29,184
19 Dec 14	16.53000 +0.27	16.53	15.97	16.25	88,010
18 Dec 14	16.26000 +0.66	16.28	15.43	15.68	172,512
17 Dec 14	15.60000 -0.10	15.60	15.23	15.50	64,957
16 Dec 14	15.70000 -0.18	15.84	15.51	15.84	83,701
15 Dec 14	15.88000 +0.08	15.90	15.60	15.70	34,128
12 Dec 14	15.80000 -0.35	16.04	15.70	16.00	153,273
11 Dec 14	16.15000 +0.25	16.23	15.90	16.00	55,469
10 Dec 14	15.90000 +0.40	16.00	15.60	15.60	42,528
09 Dec 14	15.50000 +0.15	16.04	15.36	15.40	22,390
08 Dec 14	15.35000 +0.01	15.67	15.25	15.31	32,653
05 Dec 14	15.34000 +0.00	15.38	15.19	15.38	252,756
04 Dec 14	15.34000 +0.14	15.38	15.23	15.38	22,871
03 Dec 14	15.20000 +0.00	15.38	15.10	15.10	10,866
02 Dec 14	15.20000 -0.18	15.38	15.20	15.30	28,151
01 Dec 14	15.38000 -0.12	15.44	15.20	15.38	60,505
28 Nov 14	15.50000 -0.03	15.67	15.42	15.59	23,021
27 Nov 14	15.53000 +0.01	15.79	15.41	15.79	130,212
26 Nov 14	15.52000 +0.08	15.88	15.40	15.40	27,055
25 Nov 14	15.44000 -0.41	15.96	15.44	15.85	264,675
24 Nov 14	15.85000 +0.00	16.00	15.77	15.85	25,398
21 Nov 14	15.85000 +0.07	15.89	15.75	15.78	8,091
20 Nov 14	15.78000 +0.00	15.97	15.60	15.78	67,729
19 Nov 14	15.78000 +0.06	15.91	15.71	15.91	28,983
18 Nov 14	15.72000 -0.03	15.95	15.72	15.75	30,833
17 Nov 14	15.75000 -0.10	16.00	15.70	15.73	25,801
14 Nov 14	15.85000 -0.02	15.89	15.75	15.89	10,545
13 Nov 14	15.87000 +0.17	15.91	15.66	15.70	80,922
12 Nov 14	15.70000 -0.18	15.89	15.70	15.88	304,827
11 Nov 14	15.88000 -0.02	15.89	15.75	15.89	17,002
10 Nov 14	15.90000 -0.06	16.14	15.70	16.14	489,420
07 Nov 14	15.96000 -0.44	16.42	15.60	16.35	162,896
06 Nov 14	16.40000 +0.20	16.40	16.00	16.15	322,653
05 Nov 14	16.20000 +0.20	16.20	15.82	16.19	76,102
04 Nov 14	16.00000 -0.14	16.20	15.92	16.03	95,702
03 Nov 14	16.14000 +0.14	16.18	15.95	15.95	15,105
31 Oct 14	16.00000 +0.05	16.19	15.95	16.19	36,284
30 Oct 14	15.95000 -0.20	16.20	15.95	16.20	444,210
29 Oct 14	16.15000 -0.10	16.39	16.10	16.37	64,183
28 Oct 14	16.25000 +0.49	16.39	15.67	15.70	323,671
27 Oct 14	15.76000 +0.00	15.76	15.52	15.76	11,590
24 Oct 14	15.76000 +0.31	15.76	15.30	15.52	205,192
23 Oct 14	15.45000 -0.06	15.50	15.27	15.41	53,967
22 Oct 14	15.51000 +0.21	15.55	15.30	15.51	13,386
21 Oct 14	15.30000 +0.05	15.80	15.10	15.25	97,258
20 Oct 14	15.25000 -0.05	15.53	15.11	15.40	16,688
17 Oct 14	15.30000 +0.16	15.40	15.20	15.20	185,213
16 Oct 14	15.14000 -0.06	15.39	14.90	15.15	124,483
15 Oct 14	15.20000 -0.19	15.50	15.20	15.50	54,482
14 Oct 14	15.39000 +0.01	15.45	15.11	15.20	775,708
13 Oct 14	15.38000 -0.08	15.50	15.10	15.45	114,023
10 Oct 14	15.46000 +0.01	15.73	14.75	15.12	200,798
09 Oct 14	15.45000 -0.15	15.74	15.40	15.57	463,871
08 Oct 14	15.60000 -0.17	15.95	15.60	15.85	73,141
07 Oct 14	15.77000 -0.13	15.96	15.65	15.96	227,509
06 Oct 14	15.90000 -0.22	16.11	15.80	16.07	80,000
03 Oct 14	16.12000 +0.22	16.12	15.86	16.09	205,130
02 Oct 14	15.90000 -0.10	16.44	15.82	16.44	69,084
01 Oct 14	16.00000 +0.00	16.06	15.89	16.00	298,486
30 Sep 14	16.00000 +0.30	16.00	15.70	15.71	148,132
29 Sep 14	15.70000 -0.15	15.90	15.68	15.80	241,495
26 Sep 14	15.85000 +0.06	15.99	15.70	15.71	46,910
25 Sep 14	15.79000 -0.11	16.00	15.66	15.70	85,536
24 Sep 14	15.90000 -0.10	16.00	15.71	16.00	29,076
23 Sep 14	16.00000 -0.07	16.09	15.84	16.00	85,528
22 Sep 14	16.07000 +0.07	16.07	15.65	15.96	68,070
19 Sep 14	16.00000 +0.10	16.00	15.51	15.90	219,910
18 Sep 14	15.90000 -0.10	16.00	15.50	16.00	225,988
17 Sep 14	16.00000 -0.20	16.28	15.90	16.25	94,176
16 Sep 14	16.20000 -0.16	16.34	16.10	16.33	14,482
15 Sep 14	16.36000 +0.00	16.36	16.15	16.31	36,528
12 Sep 14	16.36000 -0.02	16.47	16.30	16.38	32,637
11 Sep 14	16.38000 +0.10	16.43	16.18	16.43	20,858
10 Sep 14	16.28000 +0.00	16.40	16.10	16.30	178,288
09 Sep 14	16.28000 -0.02	16.39	16.15	16.39	23,393
08 Sep 14	16.30000 -0.18	16.50	16.20	16.49	168,869
05 Sep 14	16.48000 -0.02	16.49	16.33	16.40	37,422
04 Sep 14	16.50000 -0.05	16.55	16.35	16.55	67,930
03 Sep 14	16.55000 +0.32	16.55	16.30	16.47	68,910
02 Sep 14	16.23000 +0.08	16.55	16.15	16.45	170,449
01 Sep 14	16.15000 -0.05	16.35	16.12	16.26	22,170
29 Aug 14	16.20000 +0.01	16.50	16.10	16.49	36,683
28 Aug 14	16.19000 -0.28	16.54	16.18	16.54	66,359
27 Aug 14	16.47000 -0.03	16.55	16.36	16.55	126,655
26 Aug 14	16.50000 +0.10	16.54	16.40	16.40	64,380
25 Aug 14	16.40000 +0.24	16.50	16.30	16.50	66,366
22 Aug 14	16.16000 +0.09	16.27	16.13	16.18	38,955
21 Aug 14	16.07000 +0.00	16.20	16.07	16.07	26,846
20 Aug 14	16.07000 -0.05	16.26	16.00	16.20	30,543
19 Aug 14	16.12000 -0.04	16.30	16.10	16.30	12,875
18 Aug 14	16.16000 -0.12	16.29	16.00	16.28	71,577
15 Aug 14	16.28000 +0.12	16.34	16.16	16.34	49,461
14 Aug 14	16.16000 +0.00	16.39	16.09	16.39	46,163
13 Aug 14	16.16000 +0.00	16.48	16.06	16.16	47,816
12 Aug 14	16.16000 +0.06	16.30	16.00	16.11	44,394
11 Aug 14	16.10000 +0.00	16.37	15.90	16.10	41,777
08 Aug 14	16.10000 -0.20	16.24	16.00	16.16	52,798
07 Aug 14	16.30000 -0.13	16.46	16.20	16.34	23,296
06 Aug 14	16.43000 -0.05	16.56	16.31	16.55	146,347
05 Aug 14	16.48000 -0.05	16.63	16.41	16.60	22,739
04 Aug 14	16.53000 -0.20	16.65	16.50	16.60	95,431
01 Aug 14	16.73000 -0.36	17.00	16.40	16.61	1,084,328
31 Jul 14	17.09000 +0.37	17.09	16.50	16.70	318,449
30 Jul 14	16.72000 +0.02	16.79	16.51	16.70	76,663
29 Jul 14	16.70000 +0.30	16.72	16.40	16.45	216,763
28 Jul 14	16.40000 +0.00	16.42	16.30	16.41	166,864
25 Jul 14	16.40000 +0.08	16.40	16.30	16.31	197,109
24 Jul 14	16.32000 +0.02	16.40	16.30	16.30	208,316
23 Jul 14	16.30000 +0.20	16.40	16.10	16.10	73,752
22 Jul 14	16.10000 +0.43	16.40	15.60	15.65	82,536
21 Jul 14	15.67000 -0.24	15.89	15.39	15.80	258,431
18 Jul 14	15.91000 -0.36	16.12	15.80	16.10	54,192
17 Jul 14	16.27000 -0.13	16.40	16.11	16.40	44,355
16 Jul 14	16.40000 +0.13	16.40	16.11	16.34	280,659
15 Jul 14	16.27000 -0.08	16.39	16.25	16.35	87,367
14 Jul 14	16.35000 -0.03	16.38	16.30	16.38	51,985
11 Jul 14	16.38000 +0.00	16.38	16.32	16.38	121,712
10 Jul 14	16.38000 -0.02	16.40	16.30	16.40	205,049
09 Jul 14	16.40000 +0.00	16.42	16.33	16.42	28,100
08 Jul 14	16.40000 +0.02	16.45	16.35	16.45	109,769
07 Jul 14	16.38000 +0.03	16.45	16.35	16.45	71,201
04 Jul 14	16.35000 -0.05	16.45	16.35	16.45	394,497
03 Jul 14	16.40000 +0.10	16.40	16.34	16.39	715,756
02 Jul 14	16.30000 -0.10	16.45	16.30	16.42	861,558
01 Jul 14	16.40000 -0.20	16.69	16.40	16.68	256,360
30 Jun 14	16.60000 +0.20	16.69	16.37	16.68	568,913
27 Jun 14	16.40000 +0.00	16.60	16.00	16.40	13,922,872

Worldline SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	11.34000 -0.40	11.90	11.34	11.80	149,669
19 Oct 26	11.74400 -0.11	11.85	11.48	11.72	181,069
16 Oct 26	11.85600 +0.54	12.17	11.54	11.60	299,432
15 Oct 26	11.31800 +0.63	11.38	10.82	10.84	363,063
14 Oct 26	10.68600 -0.09	11.21	10.63	10.83	302,903
13 Oct 26	10.78000 +0.06	10.99	10.69	10.73	260,573
12 Oct 26	10.72200 +0.16	10.73	10.53	10.61	166,904
09 Oct 26	10.56200 +0.35	10.77	10.38	10.38	242,323
08 Oct 26	10.21400 -0.16	10.47	10.12	10.35	216,795
07 Oct 26	10.37400 -0.19	10.64	10.33	10.45	205,522
06 Oct 26	10.56600 +0.15	11.03	10.50	10.55	289,158
05 Oct 26	10.42000 -0.05	10.57	10.31	10.50	215,583
02 Oct 26	10.47200 -0.25	10.90	10.47	10.74	288,187
01 Oct 26	10.72000 -0.35	11.07	10.42	10.86	356,782
30 Sep 26	11.07200 +0.15	11.20	10.84	11.02	204,725
29 Sep 26	10.92000 -0.48	11.47	10.92	11.30	399,874
28 Sep 26	11.40400 -0.39	12.10	11.40	11.88	202,437
25 Sep 26	11.79800 -0.08	11.98	11.64	11.98	273,585
24 Sep 26	11.88200 -0.12	12.08	11.75	11.91	209,251
23 Sep 26	12.00000 -0.20	12.49	11.82	12.49	227,605
22 Sep 26	12.20200 +0.20	12.55	11.92	12.09	290,537
21 Sep 26	12.00000 -0.53	12.58	11.96	12.58	413,219
18 Sep 26	12.52600 -0.95	13.64	12.50	13.40	757,989
17 Sep 26	13.47800 -0.14	13.73	13.48	13.70	190,526
16 Sep 26	13.61800 -0.06	13.85	13.28	13.68	241,228
15 Sep 26	13.67600 -0.17	13.81	13.46	13.70	133,817
14 Sep 26	13.84800 +0.41	13.85	13.28	13.32	211,359
11 Sep 26	13.43400 -0.52	14.14	13.37	13.96	306,482
10 Sep 26	13.95000 +0.35	13.95	13.31	13.75	268,357
09 Sep 26	13.60000 -0.60	14.10	13.38	14.03	324,753
08 Sep 26	14.19800 -0.01	14.41	13.88	14.18	290,233
07 Sep 26	14.21200 -0.34	14.51	13.58	14.50	443,408
04 Sep 26	14.54800 -0.04	14.69	14.13	14.62	323,257
03 Sep 26	14.58800 +0.66	14.98	14.01	14.05	648,864
02 Sep 26	13.92800 +0.58	14.02	13.15	13.34	426,337
01 Sep 26	13.35200 -0.35	13.78	13.02	13.78	257,146
31 Aug 26	13.70400 -0.27	13.98	13.33	13.56	327,256
28 Aug 26	13.97800 +0.20	14.65	13.67	13.75	485,138
27 Aug 26	13.78000 +0.38	13.78	13.16	13.52	356,132
26 Aug 26	13.39600 +0.90	13.46	12.52	12.52	639,119
25 Aug 26	12.50000 -0.11	12.97	12.30	12.80	297,677
24 Aug 26	12.61200 +0.33	12.69	12.07	12.25	239,614
21 Aug 26	12.28200 +0.51	12.29	11.71	11.80	227,666
20 Aug 26	11.77000 -0.41	12.25	11.68	12.19	176,591
19 Aug 26	12.18400 +0.14	12.24	11.75	11.95	246,490
18 Aug 26	12.04400 -0.17	12.38	12.03	12.15	237,189
17 Aug 26	12.21400 -0.55	12.75	12.21	12.75	264,976
14 Aug 26	12.76200 +0.42	13.18	12.34	12.57	431,793
13 Aug 26	12.34200 +0.53	12.87	12.03	12.04	554,699
12 Aug 26	11.81600 +0.08	11.85	11.50	11.64	290,967
11 Aug 26	11.73600 -0.26	12.00	11.74	11.94	295,888
10 Aug 26	12.00000 -0.60	12.63	12.00	12.63	365,987
07 Aug 26	12.60000 -0.68	13.42	12.54	13.22	294,910
06 Aug 26	13.28000 +0.11	13.70	13.03	13.17	333,699
05 Aug 26	13.16600 -0.35	14.01	12.73	13.88	621,604
04 Aug 26	13.51200 +0.05	13.86	13.28	13.35	509,114
03 Aug 26	13.46200 +1.27	13.94	12.40	12.40	1,130,792
31 Jul 26	12.18800 +2.22	12.60	10.84	10.92	1,657,680
30 Jul 26	9.97000 -0.38	10.55	9.97	10.47	378,874
29 Jul 26	10.35000 -0.11	10.90	10.14	10.58	462,631
28 Jul 26	10.45600 +0.66	10.55	9.86	9.94	541,284
27 Jul 26	9.79300 +0.11	9.98	9.74	9.83	245,301
24 Jul 26	9.68800 +0.25	9.92	9.42	9.42	378,658
23 Jul 26	9.43600 -0.61	9.97	9.43	9.96	398,221
22 Jul 26	10.05000 -0.11	10.22	9.88	10.10	146,998
21 Jul 26	10.16000 +0.27	10.22	9.80	9.89	197,200
20 Jul 26	9.88600 -0.31	10.27	9.77	10.14	230,467
17 Jul 26	10.19800 +0.10	10.44	10.03	10.13	281,904
16 Jul 26	10.10200 +0.00	10.23	9.96	10.11	347,372
15 Jul 26	10.10600 +0.59	10.44	9.40	9.49	1,020,653
14 Jul 26	9.51900 -0.10	9.52	9.05	9.40	773,804
13 Jul 26	9.62200 -0.60	10.10	9.49	10.00	557,080
10 Jul 26	10.22400 +0.30	10.41	9.99	10.01	360,323
09 Jul 26	9.92900 -0.13	10.07	9.91	10.07	394,135
08 Jul 26	10.05400 -0.35	10.27	9.98	10.26	474,719
07 Jul 26	10.40200 +0.17	10.59	10.22	10.35	381,381
06 Jul 26	10.23200 -0.60	10.67	10.08	10.55	692,930
03 Jul 26	10.82800 +0.05	10.88	10.55	10.78	265,885
02 Jul 26	10.77800 -0.04	10.81	10.47	10.81	299,408
01 Jul 26	10.81400 +0.53	10.81	10.20	10.30	359,406
30 Jun 26	10.28000 -0.37	10.74	10.22	10.61	290,415
29 Jun 26	10.65200 -0.11	11.17	10.65	10.83	440,233
26 Jun 26	10.76200 +0.31	10.76	10.25	10.37	285,226
25 Jun 26	10.45000 -0.05	10.89	10.35	10.41	329,415
24 Jun 26	10.50000 +0.24	10.50	9.98	10.12	229,990
23 Jun 26	10.26000 -0.14	10.35	10.00	10.35	503,269
22 Jun 26	10.40000 -0.02	10.63	10.34	10.47	402,814
19 Jun 26	10.42400 -0.22	10.99	10.42	10.58	699,627
18 Jun 26	10.64200 -0.58	11.10	10.42	11.02	921,895
17 Jun 26	11.22600 -1.93	13.11	11.23	13.11	881,598
16 Jun 26	13.16000 +1.38	13.54	11.55	11.55	764,955
15 Jun 26	11.78400 +11.50	11.97	11.48	11.82	325,181
12 Jun 26	0.28690 +0.01	0.29	0.28	0.29	8,411,292
11 Jun 26	0.27900 -0.01	0.29	0.28	0.29	7,026,589
10 Jun 26	0.28860 +0.01	0.29	0.28	0.29	8,569,289
09 Jun 26	0.28080 -0.01	0.30	0.28	0.29	7,187,505
08 Jun 26	0.29170 -0.01	0.30	0.29	0.29	12,303,077
05 Jun 26	0.30030 -0.01	0.32	0.30	0.31	9,367,419
04 Jun 26	0.30720 +0.00	0.32	0.30	0.31	17,083,282
03 Jun 26	0.31120 -0.02	0.34	0.31	0.34	19,098,328
02 Jun 26	0.33440 +0.01	0.35	0.33	0.33	23,505,268
01 Jun 26	0.32410 -0.03	0.37	0.32	0.36	28,299,356
29 May 26	0.35880 +0.01	0.38	0.35	0.35	32,104,940
28 May 26	0.34990 +0.00	0.35	0.33	0.34	10,578,378
27 May 26	0.34520 -0.01	0.36	0.34	0.36	15,033,680
26 May 26	0.35880 +0.01	0.36	0.34	0.35	19,502,620
25 May 26	0.35040 +0.03	0.36	0.32	0.32	29,921,960
22 May 26	0.31970 +0.01	0.33	0.31	0.32	13,259,964
21 May 26	0.31280 +0.00	0.32	0.31	0.31	21,217,428
20 May 26	0.30830 +0.00	0.31	0.29	0.31	18,454,844
19 May 26	0.30850 +0.02	0.33	0.30	0.30	36,018,480
18 May 26	0.29280 +0.01	0.29	0.27	0.28	25,158,622
15 May 26	0.28020 +0.02	0.28	0.26	0.26	20,608,216
14 May 26	0.26420 +0.00	0.27	0.26	0.26	11,820,039
13 May 26	0.26180 +0.00	0.27	0.26	0.27	15,911,612
12 May 26	0.26350 +0.01	0.27	0.25	0.26	13,154,366
11 May 26	0.25820 -0.02	0.28	0.26	0.28	28,323,108
08 May 26	0.27950 +0.02	0.29	0.25	0.26	38,750,184
07 May 26	0.25650 +0.01	0.27	0.25	0.25	31,626,484
06 May 26	0.24850 +0.00	0.26	0.25	0.25	25,267,084
05 May 26	0.24480 -0.01	0.26	0.24	0.26	23,485,866
04 May 26	0.25900 +0.01	0.27	0.25	0.26	19,002,664
30 Apr 26	0.25000 -0.02	0.26	0.25	0.26	28,129,812
29 Apr 26	0.26840 -0.01	0.30	0.27	0.29	27,579,834
28 Apr 26	0.27920 +0.01	0.30	0.27	0.27	32,988,716
27 Apr 26	0.27000 +0.00	0.28	0.26	0.27	13,004,662
24 Apr 26	0.27010 -0.02	0.29	0.27	0.29	24,840,960
23 Apr 26	0.28640 -0.02	0.32	0.28	0.31	24,037,866
22 Apr 26	0.30760 +0.00	0.32	0.30	0.31	19,607,472
21 Apr 26	0.30630 +0.01	0.32	0.29	0.29	25,031,200
20 Apr 26	0.29450 -0.01	0.32	0.29	0.30	22,594,930
17 Apr 26	0.30440 +0.01	0.31	0.29	0.29	24,640,068
16 Apr 26	0.29050 +0.01	0.31	0.27	0.28	34,877,604
15 Apr 26	0.27610 +0.03	0.28	0.24	0.25	37,410,772
14 Apr 26	0.24240 -0.01	0.25	0.24	0.24	22,163,556
13 Apr 26	0.24910 +0.00	0.25	0.24	0.25	16,437,364
10 Apr 26	0.24710 -0.01	0.26	0.25	0.25	15,176,429
09 Apr 26	0.25220 -0.01	0.27	0.25	0.26	14,415,312
08 Apr 26	0.26600 +0.02	0.27	0.25	0.26	26,816,784
07 Apr 26	0.24900 -0.04	0.30	0.25	0.30	44,328,872
02 Apr 26	0.28890 +0.02	0.29	0.26	0.27	22,541,660
01 Apr 26	0.27230 +0.02	0.28	0.25	0.28	23,098,188
31 Mar 26	0.25640 -0.01	0.28	0.25	0.26	17,164,692
30 Mar 26	0.27000 +0.01	0.28	0.24	0.26	22,410,720
27 Mar 26	0.26200 -0.03	0.29	0.26	0.29	17,893,224
26 Mar 26	0.29210 -0.02	0.32	0.29	0.31	14,377,182
25 Mar 26	0.31300 +0.01	0.33	0.28	0.31	21,806,686
24 Mar 26	0.30070 -0.05	0.36	0.30	0.36	9,400,361
23 Mar 26	0.35430 +0.03	0.36	0.31	0.31	8,937,710
20 Mar 26	0.32860 -0.03	0.37	0.33	0.37	7,196,018
19 Mar 26	0.36150 +0.01	0.36	0.35	0.36	6,996,210
18 Mar 26	0.35330 -0.01	0.37	0.35	0.36	5,996,285
17 Mar 26	0.36380 -0.03	0.40	0.36	0.40	9,347,353
16 Mar 26	0.39120 +0.02	0.41	0.37	0.38	13,186,220
13 Mar 26	0.37000 -1.13	0.57	0.37	0.42	28,391,940
12 Mar 26	1.49950 +0.11	1.60	1.35	1.36	25,660,086
11 Mar 26	1.38800 -0.03	1.43	1.39	1.41	4,821,170
10 Mar 26	1.42100 +0.03	1.47	1.42	1.45	6,066,641
09 Mar 26	1.38900 -0.02	1.42	1.36	1.42	6,200,458
06 Mar 26	1.40500 -0.03	1.47	1.40	1.46	6,106,030
05 Mar 26	1.43350 -0.05	1.48	1.40	1.48	8,490,407
04 Mar 26	1.48450 +0.03	1.50	1.45	1.47	6,362,065
03 Mar 26	1.45900 -0.19	1.63	1.42	1.63	11,813,599
02 Mar 26	1.64950 +0.09	1.65	1.50	1.50	11,176,116
27 Feb 26	1.56450 -0.07	1.61	1.53	1.59	10,992,839
26 Feb 26	1.63000 +0.19	1.63	1.37	1.43	25,418,044
25 Feb 26	1.44350 +0.02	1.50	1.42	1.42	6,392,948
24 Feb 26	1.42300 +0.00	1.47	1.42	1.43	3,794,378
23 Feb 26	1.42400 +0.04	1.50	1.40	1.42	10,355,987
20 Feb 26	1.38000 +0.02	1.42	1.36	1.38	6,232,731
19 Feb 26	1.36000 +0.00	1.39	1.33	1.36	3,858,476
18 Feb 26	1.35750 +0.02	1.36	1.30	1.34	4,066,583
17 Feb 26	1.33550 +0.05	1.35	1.28	1.29	6,351,725
16 Feb 26	1.28600 -0.07	1.38	1.27	1.37	9,122,242
13 Feb 26	1.35550 +0.01	1.37	1.33	1.35	3,945,971
12 Feb 26	1.34150 +0.01	1.36	1.32	1.35	3,488,549
11 Feb 26	1.33000 -0.04	1.37	1.31	1.37	4,029,951
10 Feb 26	1.36550 +0.05	1.37	1.33	1.34	5,656,161
09 Feb 26	1.31550 +0.02	1.34	1.31	1.33	3,841,374
06 Feb 26	1.29600 -0.01	1.31	1.28	1.30	6,191,333
05 Feb 26	1.30500 -0.03	1.38	1.30	1.33	5,277,740
04 Feb 26	1.33100 +0.00	1.36	1.29	1.32	9,177,359
03 Feb 26	1.32950 -0.03	1.35	1.31	1.34	8,028,875
02 Feb 26	1.35600 -0.07	1.42	1.36	1.40	10,599,642
30 Jan 26	1.42750 +0.00	1.49	1.43	1.45	7,552,678
29 Jan 26	1.42700 +0.00	1.45	1.38	1.45	9,333,426
28 Jan 26	1.43200 -0.08	1.49	1.43	1.49	8,775,782
27 Jan 26	1.50850 +0.01	1.51	1.46	1.50	5,021,237
26 Jan 26	1.50250 +0.00	1.51	1.49	1.49	3,729,669
23 Jan 26	1.50000 +0.00	1.53	1.49	1.49	3,886,793
22 Jan 26	1.49700 -0.01	1.55	1.48	1.52	4,816,335
21 Jan 26	1.50600 -0.04	1.55	1.50	1.54	4,511,679
20 Jan 26	1.54500 +0.00	1.54	1.50	1.53	5,097,018
19 Jan 26	1.54500 +0.01	1.55	1.49	1.53	5,499,435
16 Jan 26	1.53200 -0.04	1.56	1.52	1.56	4,576,532
15 Jan 26	1.57000 +0.00	1.60	1.53	1.60	4,841,319
14 Jan 26	1.57350 -0.01	1.61	1.56	1.60	6,337,247
13 Jan 26	1.58400 +0.07	1.60	1.52	1.52	9,112,916
12 Jan 26	1.51000 -0.02	1.55	1.50	1.55	5,327,480
09 Jan 26	1.53500 +0.04	1.55	1.48	1.52	7,744,844
08 Jan 26	1.49550 +0.01	1.52	1.49	1.49	7,770,858
07 Jan 26	1.48600 -0.06	1.57	1.48	1.56	11,663,585
06 Jan 26	1.54700 -0.06	1.62	1.54	1.62	5,690,242
05 Jan 26	1.60800 -0.02	1.65	1.57	1.65	6,410,686
02 Jan 26	1.63150 +0.07	1.72	1.60	1.60	13,171,974
31 Dec 25	1.56200 -0.08	1.64	1.56	1.64	4,086,101
30 Dec 25	1.64400 +0.02	1.65	1.55	1.63	9,810,606
29 Dec 25	1.62500 +0.01	1.63	1.57	1.61	8,145,767
24 Dec 25	1.61050 +0.02	1.61	1.52	1.55	5,534,259
23 Dec 25	1.58550 +0.03	1.59	1.49	1.55	5,171,088
22 Dec 25	1.55550 +0.08	1.56	1.48	1.50	8,101,427
19 Dec 25	1.47300 -0.13	1.62	1.46	1.62	21,527,196
18 Dec 25	1.60150 +0.09	1.64	1.49	1.53	13,620,895
17 Dec 25	1.51650 -0.13	1.75	1.51	1.64	22,882,044
16 Dec 25	1.64150 +0.11	1.72	1.51	1.53	31,248,568
15 Dec 25	1.53500 +0.13	1.54	1.39	1.40	20,311,698
12 Dec 25	1.40000 +0.03	1.42	1.38	1.39	11,981,307
11 Dec 25	1.37250 +0.01	1.40	1.34	1.39	8,624,816
10 Dec 25	1.36050 +0.02	1.37	1.32	1.35	8,001,537
09 Dec 25	1.33900 +0.03	1.34	1.31	1.31	7,541,111
08 Dec 25	1.31300 -0.04	1.37	1.31	1.36	6,192,619
05 Dec 25	1.34850 -0.04	1.43	1.31	1.32	16,972,884
04 Dec 25	1.38500 -0.07	1.46	1.38	1.46	14,129,539
03 Dec 25	1.45000 -0.05	1.51	1.45	1.50	9,876,070
02 Dec 25	1.50400 -0.02	1.53	1.50	1.52	8,186,947
01 Dec 25	1.52500 +0.00	1.55	1.50	1.51	6,704,925
28 Nov 25	1.53000 -0.02	1.58	1.51	1.55	8,243,768
27 Nov 25	1.54550 +0.01	1.56	1.50	1.53	9,441,093
26 Nov 25	1.53600 -0.04	1.60	1.54	1.60	8,877,894
25 Nov 25	1.58000 -0.02	1.66	1.58	1.62	10,667,909
24 Nov 25	1.59850 +0.01	1.65	1.59	1.62	10,420,778
21 Nov 25	1.59200 -0.01	1.70	1.56	1.59	11,795,373
20 Nov 25	1.60000 -0.09	1.74	1.60	1.72	13,902,088
19 Nov 25	1.68950 -0.09	1.77	1.69	1.75	8,355,426
18 Nov 25	1.78000 +0.02	1.78	1.69	1.72	11,109,990
17 Nov 25	1.76000 -0.09	1.85	1.71	1.84	15,170,159
14 Nov 25	1.85250 -0.02	1.90	1.82	1.86	8,330,244
13 Nov 25	1.87700 -0.06	1.96	1.84	1.92	12,325,483
12 Nov 25	1.94000 -0.11	2.08	1.92	2.08	26,783,392
11 Nov 25	2.04600 +0.15	2.11	1.90	1.92	19,891,222
10 Nov 25	1.89250 +0.02	1.99	1.88	1.92	15,856,460
07 Nov 25	1.87700 +0.01	2.00	1.85	1.96	18,034,778
06 Nov 25	1.86300 -0.19	2.39	1.80	2.39	62,759,096
05 Nov 25	2.05300 -0.08	2.13	2.05	2.10	19,185,096
04 Nov 25	2.13400 -0.09	2.21	2.13	2.21	15,633,491
03 Nov 25	2.22500 -0.13	2.41	2.20	2.41	10,405,344
31 Oct 25	2.35100 +0.09	2.35	2.22	2.24	9,990,013
30 Oct 25	2.26000 -0.06	2.33	2.26	2.32	8,706,640
29 Oct 25	2.31500 -0.10	2.44	2.29	2.42	13,909,556
28 Oct 25	2.41400 -0.14	2.54	2.41	2.53	12,393,200
27 Oct 25	2.55300 +0.00	2.63	2.54	2.61	8,165,246
24 Oct 25	2.54800 +0.12	2.58	2.43	2.43	10,470,177
23 Oct 25	2.42700 -0.24	2.68	2.42	2.65	21,984,442
22 Oct 25	2.66300 +0.19	2.96	2.56	2.70	56,199,348
21 Oct 25	2.47000 +0.03	2.52	2.38	2.47	15,845,659
20 Oct 25	2.43700 +0.28	2.52	2.18	2.20	38,417,768
17 Oct 25	2.15800 -0.10	2.36	2.15	2.23	28,192,754
16 Oct 25	2.25700 -0.16	2.48	2.25	2.43	14,837,425
15 Oct 25	2.42100 +0.05	2.48	2.38	2.43	14,864,817
14 Oct 25	2.36900 -0.19	2.52	2.33	2.52	18,497,276
13 Oct 25	2.55600 +0.03	2.66	2.52	2.56	14,216,902
10 Oct 25	2.52200 -0.33	2.92	2.52	2.84	22,465,218
09 Oct 25	2.85200 -0.12	2.94	2.77	2.85	12,886,561
08 Oct 25	2.96800 -0.09	3.07	2.95	3.05	9,732,944
07 Oct 25	3.06200 -0.09	3.17	3.06	3.16	6,420,429
06 Oct 25	3.15500 +0.05	3.17	2.93	3.10	13,347,962
03 Oct 25	3.10500 -0.01	3.16	3.01	3.12	11,756,933
02 Oct 25	3.11700 +0.21	3.35	2.96	2.97	23,402,072
01 Oct 25	2.90400 +0.15	2.93	2.81	2.82	12,582,257
30 Sep 25	2.75000 +0.07	2.85	2.66	2.69	11,366,497
29 Sep 25	2.67600 +0.10	2.73	2.57	2.59	7,379,775
26 Sep 25	2.58000 -0.02	2.67	2.58	2.60	6,420,062
25 Sep 25	2.60300 -0.01	2.64	2.57	2.60	7,615,138
24 Sep 25	2.61600 -0.06	2.66	2.59	2.66	6,429,840
23 Sep 25	2.67200 +0.03	2.72	2.61	2.65	6,895,875
22 Sep 25	2.64000 +0.04	2.71	2.55	2.58	7,108,538
19 Sep 25	2.60000 -0.12	2.75	2.58	2.72	16,092,702
18 Sep 25	2.71500 +0.07	2.79	2.59	2.63	11,963,542
17 Sep 25	2.64000 +0.01	2.67	2.61	2.63	4,516,925
16 Sep 25	2.62700 -0.03	2.69	2.57	2.65	7,749,644
15 Sep 25	2.65800 -0.03	2.89	2.66	2.70	14,402,003
12 Sep 25	2.69100 +0.05	2.75	2.64	2.66	8,167,077
11 Sep 25	2.64300 +0.06	2.67	2.58	2.58	5,148,465
10 Sep 25	2.58700 -0.09	2.72	2.58	2.72	7,082,431
09 Sep 25	2.68000 +0.10	2.75	2.51	2.57	9,189,564
08 Sep 25	2.57700 -0.05	2.64	2.48	2.63	12,507,030
05 Sep 25	2.63100 +0.00	2.73	2.59	2.64	5,845,973
04 Sep 25	2.63300 -0.05	2.73	2.62	2.70	6,887,277
03 Sep 25	2.68700 -0.11	2.87	2.63	2.81	10,745,107
02 Sep 25	2.80100 +0.03	2.80	2.75	2.77	4,566,529
01 Sep 25	2.77600 -0.06	2.85	2.77	2.82	5,622,308
29 Aug 25	2.84000 -0.05	2.93	2.82	2.90	4,622,896
28 Aug 25	2.88900 +0.02	2.95	2.85	2.86	5,469,039
27 Aug 25	2.86900 -0.14	3.08	2.87	3.03	9,957,302
26 Aug 25	3.01400 -0.18	3.15	3.01	3.15	7,634,393
25 Aug 25	3.19500 +0.09	3.30	3.09	3.11	8,716,960
22 Aug 25	3.10400 +0.09	3.32	2.96	2.98	17,962,196
21 Aug 25	3.01000 +0.02	3.05	2.96	3.00	4,966,755
20 Aug 25	2.99200 -0.03	3.03	2.95	3.00	6,411,348
19 Aug 25	3.02200 +0.08	3.05	2.94	2.95	4,586,004
18 Aug 25	2.94100 -0.02	3.01	2.91	2.99	4,610,841
15 Aug 25	2.96400 +0.06	3.03	2.94	2.94	5,024,291
14 Aug 25	2.90300 -0.06	2.98	2.90	2.94	4,943,164
13 Aug 25	2.96100 +0.00	2.99	2.90	2.99	6,142,488
12 Aug 25	2.96000 -0.04	3.03	2.95	3.00	5,236,571
11 Aug 25	2.99800 -0.12	3.14	2.98	3.13	7,898,995
08 Aug 25	3.11500 -0.08	3.24	3.10	3.22	5,750,287
07 Aug 25	3.19200 +0.05	3.25	3.15	3.17	5,455,935
06 Aug 25	3.14500 +0.01	3.17	3.09	3.15	5,701,840
05 Aug 25	3.13400 -0.01	3.25	3.13	3.18	6,514,679
04 Aug 25	3.14200 +0.01	3.25	3.11	3.14	3,725,337
01 Aug 25	3.13400 -0.07	3.21	3.10	3.14	7,163,775
31 Jul 25	3.20400 -0.14	3.47	3.20	3.44	16,924,124
30 Jul 25	3.34900 -0.22	3.56	3.28	3.44	16,820,172
29 Jul 25	3.57100 -0.16	3.78	3.57	3.73	5,628,757
28 Jul 25	3.72800 -0.02	3.87	3.73	3.80	5,124,193
25 Jul 25	3.74400 +0.10	3.83	3.60	3.65	7,664,182
24 Jul 25	3.64400 +0.04	3.73	3.62	3.65	4,954,422
23 Jul 25	3.60300 +0.09	3.68	3.51	3.56	5,000,759
22 Jul 25	3.51400 +0.01	3.55	3.44	3.52	4,653,048
21 Jul 25	3.50000 -0.08	3.59	3.43	3.58	5,081,262
18 Jul 25	3.57900 +0.03	3.64	3.56	3.57	4,369,942
17 Jul 25	3.55400 -0.02	3.67	3.53	3.62	4,518,043
16 Jul 25	3.57100 -0.06	3.64	3.54	3.58	4,966,751
15 Jul 25	3.63200 +0.03	3.68	3.60	3.61	5,651,697
14 Jul 25	3.60600 -0.10	3.68	3.55	3.64	7,783,926
11 Jul 25	3.71000 -0.11	3.84	3.71	3.82	5,937,540
10 Jul 25	3.81500 +0.02	3.90	3.79	3.83	5,324,914
09 Jul 25	3.80000 -0.08	3.90	3.80	3.88	7,688,260
08 Jul 25	3.88000 +0.03	3.91	3.80	3.88	5,926,360
07 Jul 25	3.84600 +0.06	3.96	3.62	3.73	14,998,258
04 Jul 25	3.78900 -0.06	3.93	3.79	3.86	10,072,154
03 Jul 25	3.85000 -0.08	3.95	3.73	3.92	14,620,248
02 Jul 25	3.93000 +0.22	3.97	3.70	3.75	18,311,304
01 Jul 25	3.71300 +0.13	3.76	3.46	3.47	17,468,080
30 Jun 25	3.58500 +0.49	3.59	3.14	3.18	38,049,168
27 Jun 25	3.10000 -0.31	3.53	3.01	3.48	41,117,552
26 Jun 25	3.40800 +0.57	3.41	2.86	2.89	60,305,972
25 Jun 25	2.83400 -1.76	4.57	2.70	4.56	83,370,808
24 Jun 25	4.59000 +0.22	4.66	4.43	4.51	11,016,468
23 Jun 25	4.37100 +0.03	4.46	4.20	4.23	8,796,666
20 Jun 25	4.34500 -0.13	4.57	4.30	4.38	18,064,710
19 Jun 25	4.47000 -0.32	4.75	4.47	4.71	14,142,623
18 Jun 25	4.78800 -0.21	4.95	4.71	4.95	12,603,966
17 Jun 25	4.99700 +0.16	5.04	4.77	4.79	7,108,612
16 Jun 25	4.83500 +0.01	4.90	4.78	4.80	3,848,787
13 Jun 25	4.82100 -0.14	4.97	4.78	4.80	8,208,297
12 Jun 25	4.95800 -0.08	5.00	4.86	4.95	3,916,713
11 Jun 25	5.03600 -0.12	5.21	4.97	5.18	5,050,394
10 Jun 25	5.15800 +0.14	5.16	4.95	4.95	4,104,412
09 Jun 25	5.02000 -0.06	5.17	4.94	4.98	5,624,572
06 Jun 25	5.08200 -0.16	5.25	5.08	5.22	5,647,482
05 Jun 25	5.24400 +0.12	5.25	5.04	5.14	7,046,717
04 Jun 25	5.12000 +0.16	5.19	4.99	5.02	8,512,643
03 Jun 25	4.95800 +0.10	5.02	4.82	4.85	6,906,493
02 Jun 25	4.85900 -0.37	5.18	4.75	5.16	14,581,626
30 May 25	5.23000 -0.03	5.30	5.17	5.20	6,440,443
29 May 25	5.26400 +0.17	5.30	5.13	5.25	5,842,465
28 May 25	5.09800 +0.01	5.18	5.00	5.05	5,224,931
27 May 25	5.08400 -0.33	5.44	5.08	5.44	8,645,817
26 May 25	5.41000 +0.43	5.41	5.01	5.07	8,498,804
23 May 25	4.97700 +0.10	5.21	4.84	4.87	12,769,170
22 May 25	4.87800 -0.31	5.15	4.83	5.09	9,301,788
21 May 25	5.19200 +0.08	5.35	5.03	5.10	7,718,528
20 May 25	5.11400 +0.40	5.11	4.69	4.70	12,475,713
19 May 25	4.71600 -0.31	4.98	4.71	4.96	10,409,362
16 May 25	5.02800 +0.05	5.12	4.96	5.03	4,213,945
15 May 25	4.98100 -0.30	5.20	4.91	5.20	7,182,395
14 May 25	5.27800 +0.09	5.36	5.22	5.22	4,826,334
13 May 25	5.19200 -0.10	5.35	5.16	5.30	3,923,739
12 May 25	5.29400 +0.22	5.35	5.08	5.12	9,580,186
09 May 25	5.07600 +0.10	5.13	4.91	5.00	7,222,380
08 May 25	4.97900 +0.08	5.02	4.78	4.78	6,009,984
07 May 25	4.90400 -0.17	5.08	4.85	5.07	6,626,036
06 May 25	5.07400 +0.01	5.14	5.00	5.08	5,502,241
05 May 25	5.06600 +0.07	5.17	4.99	5.00	5,494,197
02 May 25	5.00000 +0.13	5.04	4.86	4.95	4,710,461
30 Apr 25	4.87000 +0.09	4.93	4.76	4.77	5,912,803
29 Apr 25	4.78100 -0.19	4.95	4.75	4.90	5,656,072
28 Apr 25	4.96700 +0.07	5.08	4.83	4.90	5,891,857
25 Apr 25	4.90000 -0.15	5.14	4.86	5.05	7,605,410
24 Apr 25	5.05400 -0.65	5.43	4.99	5.30	14,564,206
23 Apr 25	5.70600 +0.08	5.82	5.64	5.68	5,205,761
22 Apr 25	5.63000 +0.20	5.65	5.26	5.46	3,610,257
17 Apr 25	5.42800 +0.04	5.45	5.30	5.30	1,761,695
16 Apr 25	5.38400 -0.25	5.55	5.33	5.54	5,116,962
15 Apr 25	5.63400 +0.00	5.74	5.58	5.68	3,358,941
14 Apr 25	5.63400 +0.28	5.63	5.48	5.57	4,107,733
11 Apr 25	5.35000 -0.11	5.59	5.20	5.55	5,033,474
10 Apr 25	5.45600 +0.28	5.81	5.46	5.80	8,265,957
09 Apr 25	5.17200 -0.28	5.34	4.96	5.26	6,556,441
08 Apr 25	5.45000 +0.02	5.71	5.40	5.59	7,525,933
07 Apr 25	5.43200 -0.18	5.83	4.77	5.00	8,500,213
04 Apr 25	5.61000 -0.42	5.97	5.38	5.97	8,177,409
03 Apr 25	6.03000 -0.16	6.25	5.81	6.03	6,792,575
02 Apr 25	6.18800 +0.23	6.19	5.87	5.94	6,096,185
01 Apr 25	5.95600 +0.30	5.96	5.71	5.84	5,043,426
31 Mar 25	5.65800 -0.43	6.00	5.63	6.00	8,335,873
28 Mar 25	6.09200 -0.23	6.38	6.07	6.20	4,260,471
27 Mar 25	6.31800 -0.13	6.51	6.25	6.30	5,644,888
26 Mar 25	6.44400 -0.26	6.63	6.44	6.61	4,631,362
25 Mar 25	6.70200 +0.16	6.75	6.56	6.58	3,881,114
24 Mar 25	6.54400 -0.20	6.93	6.54	6.88	5,835,017
21 Mar 25	6.74400 -0.48	7.28	6.69	7.22	11,627,147
20 Mar 25	7.22400 +0.20	7.26	6.99	7.08	5,873,632
19 Mar 25	7.02800 -0.29	7.30	6.98	7.30	4,042,725
18 Mar 25	7.31600 +0.19	7.46	7.15	7.18	3,373,775
17 Mar 25	7.12200 +0.15	7.15	6.95	7.03	3,011,222
14 Mar 25	6.96800 -0.01	7.03	6.79	6.86	3,774,949
13 Mar 25	6.98000 +0.09	7.11	6.78	6.82	3,681,667
12 Mar 25	6.88600 +0.07	7.12	6.76	7.00	4,716,101
11 Mar 25	6.82000 -0.46	7.37	6.73	7.32	6,674,297
10 Mar 25	7.28000 -0.02	7.49	7.20	7.35	5,347,045
07 Mar 25	7.30000 +0.31	7.30	6.89	6.94	5,297,859
06 Mar 25	6.98600 +0.31	7.04	6.75	6.75	8,447,891
05 Mar 25	6.67600 +0.53	6.97	6.31	6.34	13,374,851
04 Mar 25	6.15000 -0.37	6.52	6.07	6.39	8,558,508
03 Mar 25	6.51600 +0.32	6.80	6.20	6.24	13,008,660
28 Feb 25	6.20000 +0.09	6.31	6.05	6.05	10,274,748
27 Feb 25	6.11000 -0.05	6.29	5.79	6.02	18,662,250
26 Feb 25	6.15600 -1.26	6.99	5.98	6.95	29,507,174
25 Feb 25	7.41800 -0.23	7.70	7.25	7.62	6,931,331
24 Feb 25	7.65000 -0.03	7.96	7.63	7.88	7,128,335
21 Feb 25	7.68400 +0.15	7.94	7.56	7.56	3,202,126
20 Feb 25	7.53400 -0.22	7.80	7.49	7.75	1,945,019
19 Feb 25	7.75400 -0.16	8.06	7.66	7.92	2,662,842
18 Feb 25	7.91200 +0.08	7.94	7.67	7.89	1,840,166
17 Feb 25	7.83600 -0.20	8.08	7.76	8.04	2,504,901
14 Feb 25	8.03800 +0.08	8.24	7.91	7.96	3,286,954
13 Feb 25	7.95600 +0.16	8.24	7.71	7.95	6,436,386
12 Feb 25	7.80000 +0.11	8.00	7.58	7.62	3,474,400
11 Feb 25	7.69400 +0.13	7.71	7.55	7.57	2,530,667
10 Feb 25	7.56000 -0.10	7.83	7.40	7.83	4,749,536
07 Feb 25	7.65800 -0.50	8.17	7.66	8.16	2,655,332
06 Feb 25	8.15800 +0.26	8.26	7.86	7.91	3,608,217
05 Feb 25	7.90000 -0.03	7.96	7.68	7.89	2,572,316
04 Feb 25	7.92600 -0.03	8.08	7.86	7.97	2,961,347
03 Feb 25	7.95600 -0.56	8.15	7.76	8.08	5,904,864
31 Jan 25	8.52000 +0.41	8.54	8.06	8.15	5,262,546
30 Jan 25	8.10800 +0.46	8.16	7.72	7.72	3,562,832
29 Jan 25	7.65200 -0.36	8.15	7.65	8.10	3,001,463
28 Jan 25	8.01000 -0.05	8.35	7.98	8.03	3,901,794
27 Jan 25	8.05600 +0.34	8.18	7.52	7.59	3,358,817
24 Jan 25	7.71200 +0.06	7.96	7.71	7.74	1,567,698
23 Jan 25	7.64800 -0.09	7.83	7.56	7.66	2,030,446
22 Jan 25	7.73600 -0.27	8.04	7.74	7.87	2,649,568
21 Jan 25	8.00800 +0.10	8.05	7.78	7.88	2,468,447
20 Jan 25	7.90600 -0.23	8.19	7.86	8.15	2,034,821
17 Jan 25	8.13200 +0.05	8.19	7.84	8.09	3,138,086
16 Jan 25	8.08400 +0.43	8.08	7.71	7.85	3,395,310
15 Jan 25	7.65000 +0.45	7.72	7.18	7.20	3,908,959
14 Jan 25	7.20400 -0.08	7.62	7.20	7.61	3,891,001
13 Jan 25	7.28200 -0.54	7.88	7.28	7.80	2,741,457
10 Jan 25	7.82200 -0.19	8.07	7.80	7.94	1,720,433
09 Jan 25	8.01000 +0.13	8.07	7.80	7.82	1,279,142
08 Jan 25	7.88200 -0.30	8.10	7.75	8.10	3,119,207
07 Jan 25	8.17800 -0.11	8.53	8.18	8.28	3,251,668
06 Jan 25	8.28400 +0.14	8.44	8.15	8.25	2,975,372
03 Jan 25	8.14200 -0.12	8.35	8.10	8.20	1,650,284
02 Jan 25	8.25800 -0.22	8.58	8.18	8.52	2,795,768
31 Dec 24	8.47800 +0.08	8.52	8.30	8.31	869,431
30 Dec 24	8.39800 +0.04	8.51	8.27	8.28	2,483,482
27 Dec 24	8.35400 +0.31	8.40	8.05	8.05	2,629,659
24 Dec 24	8.04000 -0.04	8.32	8.04	8.09	1,449,676
23 Dec 24	8.07600 +0.10	8.16	7.86	7.92	2,514,370
20 Dec 24	7.97200 -0.14	8.13	7.92	8.03	16,047,859
19 Dec 24	8.11400 -0.31	8.40	8.09	8.14	3,353,792
18 Dec 24	8.42600 -0.39	8.83	8.27	8.80	5,700,132
17 Dec 24	8.82000 -0.01	9.05	8.63	8.71	8,004,038
16 Dec 24	8.82800 +0.66	8.90	8.12	8.13	7,246,748
13 Dec 24	8.17000 -0.08	8.42	8.16	8.27	5,017,819
12 Dec 24	8.24800 +0.15	8.35	7.99	8.11	5,926,735
11 Dec 24	8.10000 +0.01	8.28	7.95	8.11	6,725,109
10 Dec 24	8.09400 +0.38	8.09	7.65	7.67	5,452,598
09 Dec 24	7.71000 +0.11	7.82	7.57	7.67	3,123,771
06 Dec 24	7.60400 +0.19	7.68	7.35	7.45	3,786,450
05 Dec 24	7.41600 +0.41	7.42	6.98	7.05	5,363,985
04 Dec 24	7.00200 +0.21	7.06	6.77	6.77	4,695,003
03 Dec 24	6.79000 -0.80	7.91	6.72	7.80	12,207,824
02 Dec 24	7.58600 +0.93	8.16	6.50	6.52	16,532,738
29 Nov 24	6.65200 +0.07	6.80	6.52	6.55	3,346,673
28 Nov 24	6.58600 +0.17	6.68	6.42	6.42	3,327,229
27 Nov 24	6.41800 -0.21	6.60	6.39	6.53	5,339,554
26 Nov 24	6.63000 +0.22	6.79	6.16	6.31	7,639,735
25 Nov 24	6.41400 +0.27	6.43	6.12	6.20	8,763,143
22 Nov 24	6.14600 -0.23	6.63	6.05	6.48	6,895,500
21 Nov 24	6.37200 -0.42	6.79	6.26	6.69	6,785,649
20 Nov 24	6.79200 +0.09	7.21	6.73	6.75	9,892,786
19 Nov 24	6.70000 +0.07	6.72	6.28	6.64	4,414,003
18 Nov 24	6.63000 +0.08	6.77	6.44	6.57	3,998,943
15 Nov 24	6.54600 +0.23	6.60	6.24	6.26	4,997,240
14 Nov 24	6.31800 +0.14	6.40	6.12	6.18	3,656,795
13 Nov 24	6.18200 -0.02	6.43	6.15	6.20	5,555,725
12 Nov 24	6.20000 -0.24	6.37	6.14	6.33	5,038,367
11 Nov 24	6.44000 +0.01	6.51	6.22	6.44	2,836,663
08 Nov 24	6.42800 -0.14	6.58	6.41	6.50	2,976,088
07 Nov 24	6.56400 +0.35	6.57	6.10	6.17	4,314,605
06 Nov 24	6.21000 -0.25	6.66	6.15	6.50	5,474,404
05 Nov 24	6.46000 +0.06	6.54	6.42	6.45	2,521,411
04 Nov 24	6.39800 +0.04	6.57	6.27	6.29	4,021,926
01 Nov 24	6.36000 -0.06	6.51	6.32	6.40	2,973,638
31 Oct 24	6.42000 +0.29	6.75	6.16	6.40	10,765,469
30 Oct 24	6.13000 -0.14	6.31	6.08	6.24	3,220,638
29 Oct 24	6.27000 -0.04	6.56	6.20	6.36	5,015,349
28 Oct 24	6.31200 +0.09	6.40	6.20	6.32	3,305,790
25 Oct 24	6.22400 -0.01	6.37	6.20	6.23	3,040,945
24 Oct 24	6.23400 -0.28	6.53	6.23	6.47	3,698,046
23 Oct 24	6.51400 +0.02	6.59	6.38	6.40	3,405,057
22 Oct 24	6.49000 +0.37	6.53	6.08	6.09	4,880,286
21 Oct 24	6.12000 -0.07	6.35	6.08	6.16	5,420,635
18 Oct 24	6.19400 -0.04	6.42	6.15	6.39	5,079,338
17 Oct 24	6.23800 -0.06	6.51	6.24	6.28	4,398,724
16 Oct 24	6.30200 -0.32	6.58	6.23	6.35	5,322,936
15 Oct 24	6.61800 +0.07	6.78	6.51	6.60	4,992,800
14 Oct 24	6.54600 -0.03	6.62	6.42	6.55	2,876,338
11 Oct 24	6.57800 +0.04	6.62	6.48	6.53	3,076,257
10 Oct 24	6.53600 +0.19	6.54	6.32	6.33	3,185,511
09 Oct 24	6.35000 +0.25	6.43	6.04	6.05	3,235,549
08 Oct 24	6.10000 -0.14	6.21	6.05	6.13	3,800,309
07 Oct 24	6.23800 +0.02	6.27	6.13	6.21	4,182,732
04 Oct 24	6.21400 +0.07	6.28	6.14	6.14	4,027,326
03 Oct 24	6.14800 -0.25	6.46	6.11	6.34	4,936,316
02 Oct 24	6.40000 -0.09	6.56	6.33	6.43	5,026,885
01 Oct 24	6.48600 -0.05	6.77	6.39	6.74	6,168,819
30 Sep 24	6.53800 -0.27	6.81	6.47	6.73	6,148,430
27 Sep 24	6.81200 +0.43	6.94	6.36	6.42	12,864,314
26 Sep 24	6.38600 +0.39	6.44	6.07	6.11	10,591,014
25 Sep 24	5.99400 -0.24	6.31	5.95	6.16	10,897,725
24 Sep 24	6.23400 +0.33	6.37	6.08	6.10	11,690,463
23 Sep 24	5.90000 -0.18	6.08	5.87	6.08	9,935,275
20 Sep 24	6.08400 -0.19	6.26	6.05	6.24	28,363,300
19 Sep 24	6.27000 +0.17	6.52	6.27	6.30	11,676,465
18 Sep 24	6.10000 -0.15	6.28	5.96	6.20	10,635,725
17 Sep 24	6.25000 +0.13	6.44	5.89	6.09	15,803,681
16 Sep 24	6.11600 -1.10	7.12	6.12	7.06	18,651,244
13 Sep 24	7.21400 -1.21	7.76	6.67	7.67	28,262,384
12 Sep 24	8.42600 +0.22	8.63	8.28	8.36	3,088,846
11 Sep 24	8.20400 -0.31	8.61	7.98	8.52	4,959,210
10 Sep 24	8.51200 -0.02	8.72	8.47	8.50	2,151,360
09 Sep 24	8.53400 +0.03	8.67	8.44	8.55	1,934,532
06 Sep 24	8.50000 -0.05	8.59	8.39	8.53	4,384,974
05 Sep 24	8.55000 +0.21	8.70	8.20	8.29	3,944,461
04 Sep 24	8.34200 +0.07	8.39	8.03	8.07	3,262,589
03 Sep 24	8.27200 +0.13	8.27	8.09	8.17	3,579,540
02 Sep 24	8.14000 -0.14	8.27	8.00	8.27	3,058,899
30 Aug 24	8.28400 +0.05	8.34	8.25	8.25	4,056,178
29 Aug 24	8.23400 +0.24	8.23	7.90	7.95	3,625,176
28 Aug 24	7.99800 -0.31	8.34	8.00	8.34	2,584,410
27 Aug 24	8.30600 +0.06	8.38	8.17	8.24	2,435,264
26 Aug 24	8.24400 +0.02	8.36	8.15	8.23	1,140,854
23 Aug 24	8.22600 +0.10	8.29	8.07	8.13	3,359,634
22 Aug 24	8.13000 -0.01	8.27	8.13	8.14	2,437,079
21 Aug 24	8.14200 -0.03	8.40	8.14	8.17	2,674,482
20 Aug 24	8.17400 -0.20	8.47	8.16	8.45	2,931,880
19 Aug 24	8.37800 +0.01	8.52	8.31	8.40	2,273,838
16 Aug 24	8.36800 -0.02	8.51	8.31	8.39	2,974,722
15 Aug 24	8.39000 +0.23	8.52	8.15	8.26	3,773,556
14 Aug 24	8.16000 +0.09	8.33	8.10	8.20	3,541,866
13 Aug 24	8.07000 +0.26	8.11	7.73	7.83	4,222,198
12 Aug 24	7.80800 -0.06	8.05	7.81	7.91	2,925,264
09 Aug 24	7.87000 -0.08	8.20	7.82	8.02	4,535,742
08 Aug 24	7.95400 -0.32	8.29	7.79	8.20	5,796,128
07 Aug 24	8.27000 +0.51	8.27	7.99	7.99	8,132,891
06 Aug 24	7.75600 -0.15	8.17	7.75	8.06	8,095,961
05 Aug 24	7.91000 -0.41	7.95	7.43	7.64	11,616,095
02 Aug 24	8.31600 -0.57	9.13	8.32	8.79	13,130,662
01 Aug 24	8.89000 -1.61	9.98	8.39	9.98	20,597,482
31 Jul 24	10.50000 +0.13	10.96	10.39	10.64	7,109,142
30 Jul 24	10.37000 +0.15	10.52	10.20	10.20	3,475,430
29 Jul 24	10.21500 +0.15	10.48	10.13	10.24	3,891,164
26 Jul 24	10.06500 +0.06	10.13	9.84	10.00	3,225,070
25 Jul 24	10.00000 -0.02	10.00	9.54	9.96	3,527,485
24 Jul 24	10.02500 -0.09	10.18	9.96	10.00	3,229,123
23 Jul 24	10.11500 -0.05	10.25	10.06	10.17	2,158,959
22 Jul 24	10.16000 +0.11	10.33	10.11	10.13	2,865,916
19 Jul 24	10.05000 -0.57	10.53	9.98	10.53	5,107,253
18 Jul 24	10.62500 +0.22	10.63	10.44	10.50	3,020,010
17 Jul 24	10.40500 +0.18	10.48	10.10	10.21	2,637,893
16 Jul 24	10.22500 -0.12	10.44	10.09	10.26	3,233,079
15 Jul 24	10.34500 -0.24	10.52	10.27	10.52	2,594,807
12 Jul 24	10.58500 -0.26	10.91	10.48	10.87	2,940,939
11 Jul 24	10.84500 +0.17	10.89	10.62	10.73	2,861,093
10 Jul 24	10.67500 +0.41	10.81	10.22	10.31	4,136,600
09 Jul 24	10.26500 -0.39	10.71	10.08	10.60	4,042,396
08 Jul 24	10.66000 +0.03	11.19	10.49	10.58	4,968,621
05 Jul 24	10.63000 -0.02	10.78	10.47	10.70	2,145,631
04 Jul 24	10.65500 +0.01	10.70	10.56	10.65	1,487,903
03 Jul 24	10.65000 +0.32	10.70	10.33	10.43	2,841,463
02 Jul 24	10.33000 -0.10	10.52	10.23	10.38	2,669,218
01 Jul 24	10.42500 +0.31	10.86	10.18	10.65	4,485,104
28 Jun 24	10.12000 -0.13	10.34	10.12	10.27	5,348,520
27 Jun 24	10.24500 +0.20	10.51	10.16	10.25	5,883,526
26 Jun 24	10.04500 -0.22	10.47	9.81	10.40	4,597,548
25 Jun 24	10.26500 +0.03	10.30	9.98	10.17	3,585,532
24 Jun 24	10.23500 +0.51	10.31	9.67	9.72	4,569,974
21 Jun 24	9.72200 -0.40	10.30	9.72	10.11	8,300,808
20 Jun 24	10.12000 -0.14	10.48	10.04	10.25	4,663,930
19 Jun 24	10.25500 -0.30	10.59	10.26	10.55	3,587,704
18 Jun 24	10.55000 +0.27	10.64	10.32	10.42	2,817,419
17 Jun 24	10.28000 -0.07	10.47	10.09	10.35	4,926,244
14 Jun 24	10.35000 -0.48	10.77	10.09	10.72	9,609,220
13 Jun 24	10.83500 -0.67	11.43	10.75	11.40	5,669,438
12 Jun 24	11.50500 +0.03	11.68	11.28	11.46	3,937,729
11 Jun 24	11.47500 -0.28	11.88	11.36	11.79	3,927,335
10 Jun 24	11.75500 -0.39	11.98	11.57	11.89	3,996,106
07 Jun 24	12.14000 -0.19	12.52	12.13	12.38	2,928,443
06 Jun 24	12.33000 -0.31	12.81	12.22	12.72	5,949,664
05 Jun 24	12.64000 +0.30	12.83	12.35	12.43	5,004,676
04 Jun 24	12.34000 -0.18	12.48	11.80	12.42	8,423,348
03 Jun 24	12.52000 +0.27	12.57	12.18	12.26	5,111,124
31 May 24	12.25000 -0.16	12.46	11.87	12.35	76,334,448
30 May 24	12.41500 +0.65	12.53	11.48	11.56	10,632,663
29 May 24	11.76000 -0.43	12.03	11.65	12.03	6,377,340
28 May 24	12.19000 +0.02	12.66	11.97	12.13	6,059,758
27 May 24	12.16500 +0.82	12.18	11.28	11.31	5,599,766
24 May 24	11.34000 +0.11	11.36	10.96	11.09	4,008,877
23 May 24	11.22500 +0.02	11.27	11.01	11.22	4,966,259
22 May 24	11.21000 -0.27	11.44	11.20	11.42	4,354,655
21 May 24	11.48000 -0.30	11.66	11.27	11.63	4,906,110
20 May 24	11.77500 +0.13	11.83	11.51	11.60	2,476,754
17 May 24	11.64500 -0.06	11.73	11.46	11.60	3,765,934
16 May 24	11.70500 +0.00	11.79	11.44	11.71	4,094,455
15 May 24	11.70500 -0.30	11.99	11.52	11.94	6,666,241
14 May 24	12.00000 +0.22	12.14	11.70	11.75	5,586,930
13 May 24	11.78000 +0.15	12.02	11.65	11.66	5,346,023
10 May 24	11.63000 +0.51	11.68	11.09	11.10	5,291,986
09 May 24	11.12500 +0.26	11.39	10.91	10.93	5,823,195
08 May 24	10.87000 +0.02	10.93	10.69	10.85	4,285,034
07 May 24	10.84500 -0.35	11.27	10.71	11.25	4,857,760
06 May 24	11.19500 +0.23	11.33	10.82	10.98	4,917,696
03 May 24	10.96500 +0.16	11.19	10.74	10.90	5,778,488
02 May 24	10.80000 +1.00	11.07	10.27	10.38	10,776,811
30 Apr 24	9.80400 -0.37	10.30	9.79	10.11	5,959,102
29 Apr 24	10.17000 +0.22	10.24	9.85	10.03	4,740,353
26 Apr 24	9.95000 +0.23	10.14	9.81	9.90	3,376,864
25 Apr 24	9.71800 -0.67	10.20	9.72	10.19	6,743,249
24 Apr 24	10.38500 +0.03	10.56	10.31	10.38	3,998,274
23 Apr 24	10.35500 +0.08	10.60	10.22	10.40	6,311,071
22 Apr 24	10.27500 +0.78	10.27	9.59	9.60	8,313,289
19 Apr 24	9.49400 -0.68	10.07	9.34	10.02	13,209,446
18 Apr 24	10.17000 -0.57	10.78	10.17	10.78	6,906,161
17 Apr 24	10.74000 -0.10	10.88	10.58	10.74	5,128,385
16 Apr 24	10.83500 -0.17	11.08	10.75	10.82	5,814,702
15 Apr 24	11.00500 +0.20	11.17	10.70	10.75	3,689,336
12 Apr 24	10.80500 -0.19	11.24	10.80	11.19	3,855,244
11 Apr 24	10.99500 -0.10	11.14	10.87	11.00	3,945,839
10 Apr 24	11.09000 -0.36	11.57	11.09	11.48	4,880,499
09 Apr 24	11.45000 -0.08	11.73	11.41	11.49	3,796,717
08 Apr 24	11.53000 +0.18	11.60	11.27	11.34	3,097,339
05 Apr 24	11.35000 -0.26	11.46	11.07	11.41	5,755,083
04 Apr 24	11.61500 +0.11	11.78	11.52	11.52	4,691,593
03 Apr 24	11.50000 -0.07	11.56	11.29	11.49	4,064,880
02 Apr 24	11.57000 +0.09	11.81	11.44	11.51	5,090,158
28 Mar 24	11.48000 +0.51	11.48	10.84	11.05	4,356,587
27 Mar 24	10.97000 -0.32	11.32	10.80	11.23	4,622,823
26 Mar 24	11.29500 +0.11	11.40	11.03	11.14	4,727,222
25 Mar 24	11.18500 +0.44	11.35	10.78	10.78	6,330,628
22 Mar 24	10.75000 +0.30	10.77	10.38	10.48	3,625,436
21 Mar 24	10.45500 +0.40	10.52	10.19	10.27	3,964,560
20 Mar 24	10.05000 +0.10	10.05	9.77	9.91	4,972,651
19 Mar 24	9.95400 -0.24	10.19	9.87	10.10	5,897,582
18 Mar 24	10.19500 -0.22	10.52	9.99	10.38	6,886,646
15 Mar 24	10.41500 +0.31	10.57	9.86	10.02	15,140,312
14 Mar 24	10.10000 -0.18	10.43	10.09	10.24	5,176,081
13 Mar 24	10.28000 -0.24	10.88	10.28	10.53	7,130,410
12 Mar 24	10.51500 +0.31	10.52	10.13	10.16	6,178,822
11 Mar 24	10.21000 -0.44	10.58	10.15	10.51	5,903,551
08 Mar 24	10.65500 +0.20	10.74	10.33	10.48	4,123,566
07 Mar 24	10.45000 +0.34	10.52	10.05	10.05	7,814,311
06 Mar 24	10.11000 -0.69	10.95	10.06	10.70	13,333,163
05 Mar 24	10.79500 +0.10	11.06	10.58	10.60	10,039,760
04 Mar 24	10.70000 -0.30	11.00	10.70	10.98	11,520,087
01 Mar 24	10.99500 +0.37	11.08	10.64	10.64	7,418,498
29 Feb 24	10.62500 -0.38	11.48	10.43	10.97	19,601,648
28 Feb 24	11.00000 -1.24	11.73	10.17	11.30	21,104,924
27 Feb 24	12.24500 +0.41	12.36	11.68	11.89	6,236,947
26 Feb 24	11.83500 +0.23	11.93	11.36	11.61	5,552,229
23 Feb 24	11.60500 +0.05	11.70	11.40	11.50	5,538,142
22 Feb 24	11.55500 +0.01	11.86	11.48	11.70	6,293,380
21 Feb 24	11.55000 +0.05	11.63	11.35	11.54	4,908,340
20 Feb 24	11.50000 -0.31	11.81	11.46	11.74	3,923,635
19 Feb 24	11.81000 -0.21	12.03	11.77	11.90	2,843,681
16 Feb 24	12.02500 +0.01	12.46	11.99	12.10	4,621,758
15 Feb 24	12.01500 +0.02	12.30	11.97	12.19	3,688,604
14 Feb 24	12.00000 +0.16	12.10	11.69	11.73	5,302,647
13 Feb 24	11.84000 -0.26	12.35	11.73	12.03	5,206,017
12 Feb 24	12.10500 +0.14	12.51	12.02	12.10	4,769,468
09 Feb 24	11.96000 +0.22	12.08	11.61	11.78	5,841,641
08 Feb 24	11.74000 +0.04	12.13	11.68	11.90	8,513,410
07 Feb 24	11.70000 -0.32	12.10	11.70	11.99	6,352,480
06 Feb 24	12.01500 -0.18	12.32	11.88	12.24	4,088,052
05 Feb 24	12.20000 -0.11	12.44	12.12	12.22	4,350,610
02 Feb 24	12.30500 +0.09	12.78	12.31	12.32	7,407,821
01 Feb 24	12.22000 -0.39	12.64	12.15	12.48	5,734,516
31 Jan 24	12.61500 -0.13	12.85	12.59	12.66	6,144,989
30 Jan 24	12.74000 -0.22	13.06	12.56	13.00	5,961,455
29 Jan 24	12.95500 -0.11	13.02	12.53	12.95	6,916,953
26 Jan 24	13.06000 -0.72	13.83	13.06	13.83	7,680,703
25 Jan 24	13.78000 -0.38	14.15	13.78	14.01	3,488,298
24 Jan 24	14.15500 +0.59	14.16	13.76	13.78	5,419,214
23 Jan 24	13.56000 +0.36	13.57	13.24	13.31	7,021,465
22 Jan 24	13.20000 +0.09	13.91	13.20	13.48	6,528,271
19 Jan 24	13.11500 -0.19	13.36	12.90	13.23	6,998,045
18 Jan 24	13.30000 +0.20	13.40	13.01	13.10	4,751,425
17 Jan 24	13.10000 -0.01	13.66	12.93	13.20	7,268,523
16 Jan 24	13.11500 -0.16	13.40	13.07	13.26	4,992,029
15 Jan 24	13.28000 -0.35	13.55	13.04	13.44	6,425,508
12 Jan 24	13.62500 -0.49	14.35	13.51	14.11	6,153,915
11 Jan 24	14.11500 -0.12	14.56	14.10	14.32	3,367,860
10 Jan 24	14.23500 -0.59	14.68	14.16	14.40	3,096,526
09 Jan 24	14.82500 +0.28	15.02	14.32	14.65	3,777,764
08 Jan 24	14.54500 +0.17	14.59	14.18	14.26	5,009,953
05 Jan 24	14.37500 -0.02	14.48	14.00	14.17	2,510,982
04 Jan 24	14.39000 -0.12	14.55	14.00	14.30	3,910,725
03 Jan 24	14.51000 -1.03	15.52	14.47	15.50	6,187,772
02 Jan 24	15.54500 -0.13	15.96	15.41	15.73	3,642,225
29 Dec 23	15.67000 -0.09	15.89	15.60	15.74	2,840,274
28 Dec 23	15.75500 -0.18	16.08	15.61	15.98	2,262,953
27 Dec 23	15.94000 +0.42	16.00	15.47	15.51	3,226,239
22 Dec 23	15.51500 -0.17	15.81	15.36	15.63	5,540,163
21 Dec 23	15.69000 -0.15	15.94	15.52	15.67	3,923,042
20 Dec 23	15.83500 -0.63	16.71	15.68	16.54	5,808,744
19 Dec 23	16.46500 +1.03	16.52	15.32	15.40	8,971,257
18 Dec 23	15.43500 -0.04	15.62	15.00	15.28	3,912,300
15 Dec 23	15.47500 +0.03	15.81	15.39	15.48	18,363,084
14 Dec 23	15.45000 +0.37	15.84	15.24	15.55	7,440,664
13 Dec 23	15.08000 -0.47	15.57	14.98	15.41	5,254,072
12 Dec 23	15.55000 -0.24	16.03	15.48	15.75	5,444,012
11 Dec 23	15.79000 +0.24	15.93	15.27	15.51	6,756,817
08 Dec 23	15.55000 -0.20	15.99	15.36	15.46	8,150,764
07 Dec 23	15.75000 -0.14	15.92	15.00	15.36	8,049,581
06 Dec 23	15.88500 +0.77	15.97	15.11	15.15	7,108,910
05 Dec 23	15.12000 +0.02	15.14	14.52	14.84	6,311,601
04 Dec 23	15.10500 +0.03	15.70	14.98	15.37	7,760,363
01 Dec 23	15.07000 +0.84	15.89	14.35	14.38	17,557,362
30 Nov 23	14.23500 +0.28	14.23	13.75	13.98	17,004,300
29 Nov 23	13.95000 +0.51	13.99	13.40	13.41	5,898,213
28 Nov 23	13.43500 -0.13	13.49	13.10	13.40	4,439,239
27 Nov 23	13.56500 -0.08	13.81	13.55	13.60	5,235,243
24 Nov 23	13.64000 +0.09	14.19	13.20	13.52	10,481,775
23 Nov 23	13.55000 -0.13	13.75	13.44	13.68	4,068,801
22 Nov 23	13.67500 +0.10	13.76	13.43	13.52	4,613,427
21 Nov 23	13.58000 -0.24	13.96	13.47	13.81	4,814,140
20 Nov 23	13.82000 +0.07	13.94	13.20	13.48	5,027,485
17 Nov 23	13.74500 -0.03	14.03	13.64	13.77	6,087,983
16 Nov 23	13.78000 -0.41	14.36	13.63	14.01	5,364,926
15 Nov 23	14.19000 +0.35	14.72	13.86	13.86	10,673,329
14 Nov 23	13.83500 +1.06	13.93	12.66	12.79	11,421,161
13 Nov 23	12.78000 +0.02	12.90	12.64	12.80	6,456,435
10 Nov 23	12.75500 -0.98	13.49	12.59	13.40	12,263,119
09 Nov 23	13.73500 +0.73	13.91	13.18	13.50	12,409,242
08 Nov 23	13.00000 +0.07	13.28	12.56	12.81	7,790,790
07 Nov 23	12.93000 -0.16	13.15	12.50	12.89	6,664,387
06 Nov 23	13.09500 -0.60	13.90	13.10	13.82	10,016,797
03 Nov 23	13.69500 +0.77	14.05	13.07	13.18	12,149,092
02 Nov 23	12.92000 +0.58	13.26	12.29	12.51	14,290,070
01 Nov 23	12.34000 +0.36	12.44	11.93	12.10	10,736,776
31 Oct 23	11.98000 +0.41	12.28	11.57	11.63	16,247,058
30 Oct 23	11.56500 -0.05	11.94	11.02	11.80	14,794,231
27 Oct 23	11.61500 +0.97	11.74	10.68	11.07	21,190,564
26 Oct 23	10.65000 +1.23	10.65	9.01	9.50	33,698,388
25 Oct 23	9.41600 -13.68	15.00	9.31	15.00	64,699,908
24 Oct 23	23.10000 -0.53	23.80	23.00	23.60	4,044,886
23 Oct 23	23.63000 -0.56	24.30	22.03	23.22	7,205,800
20 Oct 23	24.19000 +0.11	24.25	23.56	23.76	3,202,703
19 Oct 23	24.08000 +0.10	24.15	23.29	23.67	2,635,435
18 Oct 23	23.98000 +0.75	24.94	23.78	24.62	6,690,517
17 Oct 23	23.23000 -0.31	23.82	23.00	23.46	2,217,339
16 Oct 23	23.54000 +0.62	23.85	22.94	22.95	4,527,090
13 Oct 23	22.92000 -1.05	23.84	22.74	23.77	3,417,840
12 Oct 23	23.97000 -0.27	24.53	23.78	24.46	2,280,315
11 Oct 23	24.24000 -0.03	24.54	24.04	24.16	2,415,200
10 Oct 23	24.27000 +0.46	24.49	23.86	23.86	3,306,197
09 Oct 23	23.81000 -1.05	24.76	23.81	24.65	3,323,725
06 Oct 23	24.86000 -0.02	25.24	24.50	24.91	2,416,787
05 Oct 23	24.88000 +0.04	25.29	24.75	24.85	1,896,626
04 Oct 23	24.84000 +0.02	25.10	24.20	24.25	3,127,236
03 Oct 23	24.82000 -0.98	25.66	24.57	25.53	3,125,467
02 Oct 23	25.80000 -0.85	26.64	25.77	26.54	2,547,777
29 Sep 23	26.65000 +0.27	27.10	26.65	26.75	2,858,000
28 Sep 23	26.38000 -0.65	27.18	26.21	26.80	2,672,048
27 Sep 23	27.03000 +0.37	27.45	26.66	26.88	2,705,157
26 Sep 23	26.66000 -0.63	27.04	25.63	27.04	4,469,910
25 Sep 23	27.29000 -0.24	27.70	27.17	27.58	2,832,567
22 Sep 23	27.53000 +0.03	27.79	27.12	27.20	2,091,509
21 Sep 23	27.50000 -0.60	27.75	27.24	27.69	2,431,443
20 Sep 23	28.10000 +0.60	28.22	27.65	27.67	1,881,343
19 Sep 23	27.50000 +0.12	27.87	27.31	27.34	1,868,138
18 Sep 23	27.38000 -0.72	28.09	27.22	28.07	2,076,416
15 Sep 23	28.10000 -0.10	28.59	27.97	28.58	6,543,275
14 Sep 23	28.20000 +0.62	28.28	27.38	27.58	2,689,843
13 Sep 23	27.58000 +0.03	27.59	27.17	27.49	2,080,078
12 Sep 23	27.55000 -0.48	28.14	27.47	28.07	1,328,897
11 Sep 23	28.03000 -0.11	28.68	28.03	28.35	2,128,397
08 Sep 23	28.14000 +0.90	28.17	27.47	27.49	3,054,436
07 Sep 23	27.24000 -0.98	27.86	27.06	27.81	3,707,886
06 Sep 23	28.22000 -0.45	28.60	28.13	28.48	2,004,924
05 Sep 23	28.67000 -0.67	29.17	28.67	29.17	1,935,236
04 Sep 23	29.34000 -0.08	29.74	29.15	29.37	1,724,307
01 Sep 23	29.42000 -0.66	30.08	29.41	30.08	2,511,702
31 Aug 23	30.08000 -0.19	30.67	30.05	30.42	2,989,591
30 Aug 23	30.27000 +0.16	30.63	29.93	30.22	1,809,433
29 Aug 23	30.11000 -0.08	30.60	29.79	30.47	2,157,992
28 Aug 23	30.19000 +0.54	30.32	29.75	29.95	1,282,289
25 Aug 23	29.65000 -0.28	30.15	29.65	29.82	2,127,890
24 Aug 23	29.93000 -0.47	30.89	29.93	30.73	1,668,614
23 Aug 23	30.40000 +0.40	30.57	30.05	30.09	1,759,504
22 Aug 23	30.00000 -0.03	30.45	29.83	30.22	2,356,587
21 Aug 23	30.03000 -0.32	30.42	29.90	30.25	1,652,433
18 Aug 23	30.35000 -0.41	30.54	29.86	30.54	2,986,873
17 Aug 23	30.76000 -1.12	31.76	30.08	31.27	4,272,406
16 Aug 23	31.88000 -0.05	32.03	31.41	31.61	1,832,695
15 Aug 23	31.93000 -0.48	32.56	31.71	32.42	1,254,289
14 Aug 23	32.41000 +0.09	32.46	32.05	32.29	1,531,464
11 Aug 23	32.32000 -0.85	33.40	32.28	32.81	1,986,571
10 Aug 23	33.17000 +0.37	33.54	32.96	32.97	1,971,911
09 Aug 23	32.80000 +0.19	33.27	32.80	33.01	1,211,564
08 Aug 23	32.61000 -0.86	33.35	32.54	33.19	2,458,111
07 Aug 23	33.47000 -0.33	34.19	33.47	33.59	1,378,652
04 Aug 23	33.80000 +0.28	33.94	33.35	33.67	1,230,122
03 Aug 23	33.52000 -0.03	33.73	32.78	33.14	1,908,429
02 Aug 23	33.55000 -1.30	34.54	33.55	34.35	2,280,888
01 Aug 23	34.85000 -1.18	36.01	34.84	35.65	2,534,166
31 Jul 23	36.03000 +0.18	36.29	35.49	35.72	2,113,431
28 Jul 23	35.85000 -0.45	36.41	35.41	36.28	2,313,022
27 Jul 23	36.30000 +1.69	36.81	34.80	34.94	4,898,968
26 Jul 23	34.61000 +0.11	36.84	34.49	36.00	4,053,092
25 Jul 23	34.50000 -0.12	34.63	34.19	34.58	1,947,872
24 Jul 23	34.62000 +0.56	35.10	34.00	34.00	1,440,896
21 Jul 23	34.06000 +0.08	34.25	33.65	34.10	3,293,043
20 Jul 23	33.98000 -0.48	34.71	33.98	34.29	2,091,207
19 Jul 23	34.46000 +0.71	35.13	33.98	33.98	2,295,261
18 Jul 23	33.75000 +0.05	34.25	33.58	33.70	1,874,588
17 Jul 23	33.70000 -0.52	34.22	33.70	34.22	1,405,251
14 Jul 23	34.22000 -0.19	34.80	34.20	34.30	1,056,088
13 Jul 23	34.41000 +0.14	34.93	34.13	34.49	2,709,307
12 Jul 23	34.27000 -0.05	34.50	33.94	34.46	3,240,996
11 Jul 23	34.32000 +0.57	34.32	33.69	34.04	1,821,310
10 Jul 23	33.75000 -0.43	34.11	33.57	34.09	1,396,235
07 Jul 23	34.18000 +0.37	34.27	33.64	33.74	1,764,385
06 Jul 23	33.81000 -1.14	34.76	33.59	34.63	3,066,355
05 Jul 23	34.95000 -0.96	35.88	34.40	35.45	3,802,384
04 Jul 23	35.91000 +1.22	36.09	34.62	34.64	3,793,333
03 Jul 23	34.69000 +1.19	34.69	34.02	34.14	2,940,815
30 Jun 23	33.50000 -0.09	33.81	33.38	33.66	3,769,669
29 Jun 23	33.59000 +0.23	33.84	33.20	33.20	1,744,751
28 Jun 23	33.36000 +0.37	33.45	33.03	33.13	2,193,714
27 Jun 23	32.99000 +0.71	33.26	32.21	32.35	4,019,135
26 Jun 23	32.28000 +0.47	32.30	31.34	31.91	2,388,086
23 Jun 23	31.81000 -0.55	32.38	31.77	32.25	2,247,422
22 Jun 23	32.36000 -0.79	32.80	32.18	32.80	3,334,657
21 Jun 23	33.15000 -0.73	33.80	33.15	33.67	3,479,967
20 Jun 23	33.88000 -0.01	33.99	33.35	33.76	2,483,126
19 Jun 23	33.89000 -0.91	34.68	33.84	34.68	2,446,490
16 Jun 23	34.80000 -0.26	35.36	34.48	35.17	7,198,476
15 Jun 23	35.06000 -0.64	35.66	34.87	35.60	3,122,219
14 Jun 23	35.70000 -0.14	36.04	35.62	35.79	3,001,831
13 Jun 23	35.84000 -0.10	36.34	35.51	36.32	1,794,916
12 Jun 23	35.94000 +0.09	36.38	35.65	36.01	1,889,716
09 Jun 23	35.85000 -0.71	36.64	35.74	36.55	2,398,771
08 Jun 23	36.56000 -0.55	36.87	36.48	36.84	1,840,255
07 Jun 23	37.11000 -0.23	37.38	36.74	37.19	1,339,388
06 Jun 23	37.34000 +0.83	37.44	36.39	36.40	1,944,012
05 Jun 23	36.51000 -0.06	37.30	36.29	36.68	1,805,206
02 Jun 23	36.57000 +0.19	37.02	35.70	35.99	2,894,768
01 Jun 23	36.38000 +0.03	36.84	36.17	36.77	2,208,049
31 May 23	36.35000 -0.50	36.84	36.07	36.49	6,612,181
30 May 23	36.85000 -0.76	37.79	36.85	37.61	2,412,412
29 May 23	37.61000 -1.05	38.93	37.58	38.92	1,104,539
26 May 23	38.66000 -0.71	39.57	38.53	39.56	2,787,736
25 May 23	39.37000 +0.16	39.51	38.88	39.48	853,366
24 May 23	39.21000 -1.40	40.31	38.99	40.29	2,208,339
23 May 23	40.61000 -0.46	41.36	40.61	41.00	1,137,378
22 May 23	41.07000 +0.69	41.07	40.23	40.38	1,938,566
19 May 23	40.38000 -0.19	40.81	40.37	40.60	1,773,908
18 May 23	40.57000 +0.17	40.75	40.35	40.65	1,188,492
17 May 23	40.40000 +0.65	40.40	39.56	39.61	1,669,907
16 May 23	39.75000 -0.08	40.10	39.47	39.70	1,648,569
15 May 23	39.83000 +0.30	39.83	39.46	39.65	1,564,330
12 May 23	39.53000 +0.08	39.89	39.45	39.60	1,380,902
11 May 23	39.45000 +0.02	39.84	39.25	39.49	1,325,518
10 May 23	39.43000 -0.53	39.98	39.38	39.97	1,325,018
09 May 23	39.96000 -0.12	40.29	39.71	40.26	1,491,677
08 May 23	40.08000 +0.61	40.10	39.29	39.50	1,596,263
05 May 23	39.47000 +0.79	39.47	38.52	38.89	1,687,160
04 May 23	38.68000 -0.19	38.84	38.11	38.57	2,025,724
03 May 23	38.87000 -0.02	39.08	38.54	38.91	1,655,917
02 May 23	38.89000 -0.49	39.67	38.69	39.36	2,291,049
28 Apr 23	39.38000 +0.30	39.46	38.48	39.45	2,298,660
27 Apr 23	39.08000 +0.48	39.29	38.01	38.26	2,554,064
26 Apr 23	38.60000 +0.41	39.61	37.94	38.22	3,833,473
25 Apr 23	38.19000 -0.33	38.40	37.80	38.40	2,217,158
24 Apr 23	38.52000 -0.18	38.78	38.30	38.60	2,275,909
21 Apr 23	38.70000 +0.27	38.73	38.12	38.20	2,004,328
20 Apr 23	38.43000 -1.13	39.62	38.23	39.50	2,661,638
19 Apr 23	39.56000 +0.36	42.90	39.56	42.50	7,486,881
18 Apr 23	39.20000 +0.06	39.55	38.56	39.11	2,356,119
17 Apr 23	39.14000 +0.84	40.30	38.76	38.84	3,374,506
14 Apr 23	38.30000 +0.75	38.32	37.37	37.49	2,798,877
13 Apr 23	37.55000 +0.45	37.63	35.98	37.23	6,177,421
12 Apr 23	37.10000 -0.52	38.06	36.83	37.60	6,508,404
11 Apr 23	37.62000 -0.25	38.32	37.62	38.00	3,385,733
06 Apr 23	37.87000 +0.27	38.08	37.62	37.70	1,932,860
05 Apr 23	37.60000 -0.47	38.15	37.36	38.00	2,431,160
04 Apr 23	38.07000 -0.02	38.42	37.96	38.36	1,793,000
03 Apr 23	38.09000 -1.02	39.38	37.97	39.12	1,900,667
31 Mar 23	39.11000 +0.84	39.30	38.21	38.33	2,638,059
30 Mar 23	38.27000 +0.65	38.50	37.84	37.98	2,703,175
29 Mar 23	37.62000 +0.43	37.93	37.27	37.50	1,857,597
28 Mar 23	37.19000 -0.63	38.38	37.01	38.22	1,796,337
27 Mar 23	37.82000 +0.21	38.35	37.60	38.21	1,298,664
24 Mar 23	37.61000 -1.30	38.57	36.80	38.57	2,557,269
23 Mar 23	38.91000 -0.27	39.12	38.47	38.90	1,583,240
22 Mar 23	39.18000 -0.12	40.04	39.18	39.33	2,303,383
21 Mar 23	39.30000 +1.42	39.51	38.16	38.20	2,401,426
20 Mar 23	37.88000 -0.07	38.16	36.64	37.50	2,518,066
17 Mar 23	37.95000 -0.42	39.06	37.68	38.72	4,308,357
16 Mar 23	38.37000 +0.65	38.57	37.17	38.37	2,535,192
15 Mar 23	37.72000 -1.26	38.89	37.03	38.89	3,133,352
14 Mar 23	38.98000 +0.59	39.26	38.03	38.68	2,293,105
13 Mar 23	38.39000 -1.20	39.77	37.94	39.73	3,320,671
10 Mar 23	39.59000 -1.14	40.02	38.95	39.50	2,743,857
09 Mar 23	40.73000 +0.55	40.90	39.87	39.96	1,627,596
08 Mar 23	40.18000 -0.41	40.37	39.89	40.20	1,979,266
07 Mar 23	40.59000 -0.06	41.20	40.14	40.31	2,765,256
06 Mar 23	40.65000 +0.82	40.78	40.05	40.05	1,787,538
03 Mar 23	39.83000 +0.60	40.19	39.36	39.38	2,673,488
02 Mar 23	39.23000 +0.08	39.29	38.34	38.70	1,836,891
01 Mar 23	39.15000 -0.37	39.73	39.04	39.69	1,666,043
28 Feb 23	39.52000 +0.92	40.21	38.99	39.09	4,414,998
27 Feb 23	38.60000 +0.86	39.26	37.90	38.04	2,692,340
24 Feb 23	37.74000 -1.51	39.28	37.50	39.25	5,026,095
23 Feb 23	39.25000 +0.40	39.88	38.82	38.90	2,629,732
22 Feb 23	38.85000 -0.72	39.43	38.06	39.30	3,410,303
21 Feb 23	39.57000 -1.59	42.80	39.32	42.80	4,893,657
20 Feb 23	41.16000 +0.05	41.57	40.88	41.25	1,759,740
17 Feb 23	41.11000 -0.75	41.76	40.80	41.28	3,082,335
16 Feb 23	41.86000 +0.92	42.11	41.28	41.46	2,715,210
15 Feb 23	40.94000 +0.49	40.97	40.35	40.41	2,397,021
14 Feb 23	40.45000 +0.70	40.85	39.04	39.70	2,918,726
13 Feb 23	39.75000 -0.49	41.30	39.69	40.44	3,333,480
10 Feb 23	40.24000 -2.13	42.02	40.05	42.00	4,643,862
09 Feb 23	42.37000 -0.28	43.41	42.37	43.04	2,177,421
08 Feb 23	42.65000 -0.71	43.66	41.88	43.47	3,950,187
07 Feb 23	43.36000 -0.07	43.43	42.78	43.21	1,568,050
06 Feb 23	43.43000 -0.59	43.77	42.91	43.71	2,169,198
03 Feb 23	44.02000 -0.42	44.26	42.36	44.24	2,759,655
02 Feb 23	44.44000 +2.41	44.77	42.58	42.58	3,915,285
01 Feb 23	42.03000 +0.49	42.30	41.55	41.57	1,742,029
31 Jan 23	41.54000 +0.12	41.67	41.19	41.40	1,752,613
30 Jan 23	41.42000 +0.05	41.62	40.90	41.23	1,765,028
27 Jan 23	41.37000 +0.49	41.44	39.98	40.68	2,354,756
26 Jan 23	40.88000 +0.74	41.07	40.42	40.42	1,802,485
25 Jan 23	40.14000 -0.08	40.31	39.59	40.23	1,452,598
24 Jan 23	40.22000 +0.54	40.35	39.62	39.86	1,953,980
23 Jan 23	39.68000 -0.02	40.55	39.18	39.96	1,910,330
20 Jan 23	39.70000 +0.07	40.10	39.62	39.90	1,458,688
19 Jan 23	39.63000 -1.37	41.15	39.53	40.95	3,367,922
18 Jan 23	41.00000 -0.41	41.93	40.84	41.59	1,979,607
17 Jan 23	41.41000 +0.21	42.03	41.10	41.37	1,661,619
16 Jan 23	41.20000 -0.45	42.08	40.93	42.08	1,886,209
13 Jan 23	41.65000 +0.11	42.03	41.19	41.51	2,160,214
12 Jan 23	41.54000 +1.02	41.83	40.14	40.39	3,107,652
11 Jan 23	40.52000 +0.40	40.68	39.79	39.94	1,985,677
10 Jan 23	40.12000 +0.77	40.12	38.90	39.00	2,689,433
09 Jan 23	39.35000 +0.58	39.83	38.48	38.92	2,533,404
06 Jan 23	38.77000 +0.17	38.77	37.84	38.52	2,033,295
05 Jan 23	38.60000 +0.08	38.91	38.20	38.31	2,606,723
04 Jan 23	38.52000 +1.09	38.85	37.51	37.62	2,815,491
03 Jan 23	37.43000 +0.24	38.16	36.97	37.02	2,674,088
02 Jan 23	37.19000 +0.66	37.27	36.66	36.84	1,548,714
30 Dec 22	36.53000 -0.40	36.79	36.26	36.79	1,760,750
29 Dec 22	36.93000 +0.43	37.03	36.24	36.48	1,456,198
28 Dec 22	36.50000 -0.51	37.25	36.50	37.18	1,235,228
27 Dec 22	37.01000 +0.07	37.39	36.65	37.05	934,787
23 Dec 22	36.94000 +0.00	37.33	36.51	37.19	1,499,621
22 Dec 22	36.94000 -0.32	37.66	36.72	37.11	2,835,099
21 Dec 22	37.26000 +0.56	37.33	36.59	36.88	2,477,884
20 Dec 22	36.70000 -0.63	37.13	36.13	36.74	2,000,275
19 Dec 22	37.33000 +0.26	37.95	37.13	37.34	2,980,645
16 Dec 22	37.07000 -1.07	38.02	36.90	38.00	6,507,893
15 Dec 22	38.14000 -2.77	40.58	37.91	40.54	5,895,360
14 Dec 22	40.91000 -0.66	41.55	40.56	41.21	2,053,433
13 Dec 22	41.57000 +0.24	42.77	40.62	41.42	3,723,154
12 Dec 22	41.33000 +0.20	41.79	40.84	41.00	3,074,832
09 Dec 22	41.13000 -1.57	42.12	40.41	42.00	4,536,288
08 Dec 22	42.70000 +0.59	42.95	41.67	42.19	1,946,908
07 Dec 22	42.11000 -0.52	42.58	41.87	42.31	1,944,113
06 Dec 22	42.63000 -0.94	43.44	42.34	43.34	2,700,705
05 Dec 22	43.57000 -0.90	44.44	43.07	44.41	2,324,314
02 Dec 22	44.47000 -1.05	45.37	43.90	45.31	2,761,826
01 Dec 22	45.52000 +0.57	45.97	45.21	45.52	2,481,612
30 Nov 22	44.95000 +0.14	45.66	44.61	45.60	3,185,782
29 Nov 22	44.81000 -1.46	46.29	44.81	46.29	1,983,935
28 Nov 22	46.27000 -0.15	46.93	45.86	46.26	2,394,454
25 Nov 22	46.42000 +0.24	46.42	45.58	46.19	1,615,440
24 Nov 22	46.18000 +1.21	46.30	44.93	45.00	1,847,347
23 Nov 22	44.97000 +0.83	44.97	43.92	44.25	1,553,874
22 Nov 22	44.14000 +0.18	44.47	43.20	43.71	1,398,910
21 Nov 22	43.96000 -0.24	44.34	43.32	43.97	1,981,341
18 Nov 22	44.20000 +0.84	44.62	43.18	43.57	2,319,858
17 Nov 22	43.36000 -0.50	44.20	42.57	44.20	2,129,067
16 Nov 22	43.86000 -1.40	45.40	43.57	45.20	3,480,490
15 Nov 22	45.26000 -0.67	46.08	44.74	46.08	3,053,019
14 Nov 22	45.93000 -1.48	47.71	45.91	47.41	2,557,881
11 Nov 22	47.41000 +0.59	47.96	46.90	47.09	2,468,439
10 Nov 22	46.82000 +3.07	46.96	43.22	43.49	3,577,205
09 Nov 22	43.75000 -0.31	43.92	43.28	43.67	1,479,653
08 Nov 22	44.06000 +0.12	44.55	43.84	43.90	1,502,365
07 Nov 22	43.94000 +0.38	44.48	43.07	43.43	1,814,396
04 Nov 22	43.56000 +0.28	43.70	42.33	43.50	2,726,344
03 Nov 22	43.28000 -0.15	43.59	42.53	43.04	2,654,720
02 Nov 22	43.43000 -0.60	44.82	43.39	44.33	2,379,794
01 Nov 22	44.03000 -0.29	45.71	43.78	44.99	2,326,408
31 Oct 22	44.32000 +0.19	45.10	43.99	44.38	2,038,398
28 Oct 22	44.13000 +0.14	44.21	43.37	43.58	2,936,719
27 Oct 22	43.99000 -1.01	44.83	43.51	44.73	3,382,400
26 Oct 22	45.00000 +1.23	45.14	43.30	43.67	3,424,459
25 Oct 22	43.77000 -1.30	45.64	43.32	45.33	6,072,564
24 Oct 22	45.07000 +0.38	45.96	44.57	45.11	2,595,055
21 Oct 22	44.69000 -0.34	45.60	44.46	44.54	3,258,187
20 Oct 22	45.03000 +1.33	45.03	43.48	43.67	2,461,815
19 Oct 22	43.70000 -1.10	44.95	43.43	44.95	2,954,360
18 Oct 22	44.80000 +0.26	45.71	44.73	44.90	2,274,535
17 Oct 22	44.54000 +1.24	44.95	43.14	43.73	1,884,513
14 Oct 22	43.30000 +0.49	44.81	42.25	43.96	2,399,448
13 Oct 22	42.81000 +0.10	43.28	40.96	42.51	2,342,725
12 Oct 22	42.71000 +0.15	42.90	42.12	42.47	1,747,205
11 Oct 22	42.56000 -0.94	43.53	42.22	43.00	2,248,533
10 Oct 22	43.50000 +0.05	44.21	42.72	42.86	3,278,023
07 Oct 22	43.45000 +0.85	44.68	41.70	42.16	3,821,581
06 Oct 22	42.60000 +0.15	42.97	42.14	42.73	1,168,037
05 Oct 22	42.45000 +0.15	42.83	41.80	41.82	2,356,417
04 Oct 22	42.30000 +1.84	42.30	40.85	41.10	3,650,691
03 Oct 22	40.46000 -0.22	40.50	39.23	40.23	2,214,212
30 Sep 22	40.68000 +1.45	40.85	39.37	39.48	3,332,749
29 Sep 22	39.23000 -2.17	41.31	38.87	41.28	4,409,625
28 Sep 22	41.40000 -1.45	42.62	40.92	42.17	2,831,978
27 Sep 22	42.85000 +0.71	44.34	42.42	42.44	2,511,528
26 Sep 22	42.14000 +0.57	43.06	41.08	41.15	1,850,920
23 Sep 22	41.57000 -1.47	43.13	41.22	43.13	2,256,875
22 Sep 22	43.04000 -2.07	44.98	43.03	44.27	2,294,944
21 Sep 22	45.11000 +1.61	45.24	42.74	43.15	3,068,430
20 Sep 22	43.50000 +0.06	43.50	42.64	43.26	2,244,104
19 Sep 22	43.44000 +0.53	43.46	41.99	42.72	2,355,453
16 Sep 22	42.91000 -2.01	44.47	42.58	44.45	5,786,203
15 Sep 22	44.92000 -0.75	45.48	44.64	45.42	2,035,696
14 Sep 22	45.67000 +0.34	45.86	44.76	44.90	2,580,635
13 Sep 22	45.33000 -1.34	46.60	45.02	46.45	2,333,419
12 Sep 22	46.67000 -0.19	47.25	46.36	47.21	2,360,334
09 Sep 22	46.86000 +2.22	46.95	44.60	44.60	3,749,117
08 Sep 22	44.64000 +1.16	44.64	43.36	43.65	3,014,226
07 Sep 22	43.48000 -0.41	44.01	42.87	43.42	2,326,493
06 Sep 22	43.89000 +1.31	44.05	42.38	42.56	2,326,691
05 Sep 22	42.58000 -1.08	42.67	41.78	42.50	2,050,340
02 Sep 22	43.66000 +1.06	43.90	42.69	42.98	3,517,273
01 Sep 22	42.60000 -0.19	43.17	41.97	42.05	5,125,277
31 Aug 22	42.79000 +0.33	43.38	42.17	42.76	4,531,066
30 Aug 22	42.46000 +1.53	42.64	40.81	41.00	2,491,077
29 Aug 22	40.93000 +0.11	41.22	39.68	40.09	1,288,514
26 Aug 22	40.82000 -1.25	42.26	40.77	42.24	2,072,413
25 Aug 22	42.07000 -0.16	42.60	41.93	42.51	1,093,917
24 Aug 22	42.23000 +0.43	42.40	41.16	41.54	1,522,723
23 Aug 22	41.80000 -0.21	42.29	41.45	41.53	1,169,798
22 Aug 22	42.01000 -0.76	42.59	41.54	42.46	1,975,554
19 Aug 22	42.77000 -0.63	43.29	42.70	43.20	1,065,801
18 Aug 22	43.40000 -0.43	43.63	42.53	43.45	1,767,296
17 Aug 22	43.83000 -0.19	44.23	43.52	44.11	1,913,477
16 Aug 22	44.02000 -0.61	44.65	43.92	44.40	1,449,130
15 Aug 22	44.63000 +0.01	44.75	44.23	44.62	868,889
12 Aug 22	44.62000 -0.30	45.50	43.84	43.96	2,393,308
11 Aug 22	44.92000 +1.35	45.38	43.93	43.95	2,724,520
10 Aug 22	43.57000 +1.25	43.66	41.60	42.06	1,757,572
09 Aug 22	42.32000 -0.37	42.95	42.04	42.61	1,523,045
08 Aug 22	42.69000 +0.23	42.99	42.40	42.65	1,420,286
05 Aug 22	42.46000 -0.54	43.35	41.55	42.70	2,266,030
04 Aug 22	43.00000 -0.10	43.52	42.72	43.24	1,822,034
03 Aug 22	43.10000 -0.16	43.50	42.66	43.27	1,699,854
02 Aug 22	43.26000 +0.35	43.38	42.35	42.85	1,890,963
01 Aug 22	42.91000 -0.09	43.39	42.61	42.91	1,789,795
29 Jul 22	43.00000 +1.05	43.13	42.23	42.82	4,018,314
28 Jul 22	41.95000 +0.36	42.00	40.48	40.66	4,022,267
27 Jul 22	41.59000 +5.03	42.87	38.52	38.85	7,007,491
26 Jul 22	36.56000 -0.23	37.14	36.20	36.76	1,924,331
25 Jul 22	36.79000 +0.20	37.20	36.14	36.37	1,801,749
22 Jul 22	36.59000 -0.72	37.60	36.54	37.13	2,233,308
21 Jul 22	37.31000 -0.05	37.75	36.74	37.06	2,143,982
20 Jul 22	37.36000 +0.14	37.70	36.67	37.65	1,881,676
19 Jul 22	37.22000 +0.97	37.22	35.68	35.86	2,163,051
18 Jul 22	36.25000 +1.09	36.48	35.47	35.67	2,491,437
15 Jul 22	35.16000 +1.72	35.16	33.03	33.64	2,580,697
14 Jul 22	33.44000 -1.35	35.08	33.35	34.81	2,032,517
13 Jul 22	34.79000 -0.99	35.53	34.09	35.26	1,805,248
12 Jul 22	35.78000 +0.88	35.84	33.97	34.45	1,699,482
11 Jul 22	34.90000 -0.29	35.68	34.47	34.58	1,841,141
08 Jul 22	35.19000 -0.33	35.99	34.69	35.41	1,906,319
07 Jul 22	35.52000 +0.45	35.74	34.93	35.06	2,578,754
06 Jul 22	35.07000 +0.87	35.43	34.65	34.86	2,710,983
05 Jul 22	34.20000 -1.63	36.60	33.82	36.08	2,559,847
04 Jul 22	35.83000 +0.37	36.15	35.62	35.75	1,262,550
01 Jul 22	35.46000 +0.08	35.56	33.92	34.51	2,758,118
30 Jun 22	35.38000 -1.73	36.05	34.40	36.03	3,741,569
29 Jun 22	37.11000 -0.68	37.92	36.90	37.14	1,881,436
28 Jun 22	37.79000 +0.09	38.60	37.79	37.99	1,809,669
27 Jun 22	37.70000 -0.83	39.10	37.35	38.96	2,242,103
24 Jun 22	38.53000 +0.58	38.85	37.60	38.27	2,431,559
23 Jun 22	37.95000 +0.43	38.09	36.60	37.27	2,723,135
22 Jun 22	37.52000 +0.73	37.91	35.80	36.25	3,001,541
21 Jun 22	36.79000 +1.27	37.10	35.98	35.99	3,155,189
20 Jun 22	35.52000 +0.81	35.52	34.15	35.24	1,966,023
17 Jun 22	34.71000 +1.38	35.00	33.37	33.60	4,612,545
16 Jun 22	33.33000 -0.42	33.75	32.82	33.75	3,128,606
15 Jun 22	33.75000 +1.21	33.96	32.74	32.93	4,726,456
14 Jun 22	32.54000 -2.56	34.40	31.82	33.90	6,223,258
13 Jun 22	35.10000 -1.75	36.28	35.01	36.14	2,954,642
10 Jun 22	36.85000 -2.10	38.80	36.81	38.66	3,200,194
09 Jun 22	38.95000 -0.20	40.57	38.60	39.06	2,949,935
08 Jun 22	39.15000 -0.13	39.51	38.74	39.14	2,256,631
07 Jun 22	39.28000 +0.05	39.58	38.25	38.97	3,093,665
06 Jun 22	39.23000 +0.80	39.55	38.43	38.47	1,792,718
03 Jun 22	38.43000 -0.27	39.14	38.28	39.04	1,479,112
02 Jun 22	38.70000 +0.61	38.76	37.62	38.30	1,240,469
01 Jun 22	38.09000 +0.08	38.58	37.84	38.13	2,530,179
31 May 22	38.01000 -1.19	39.00	37.81	39.00	8,562,429
30 May 22	39.20000 -0.65	40.46	39.08	40.10	2,444,043
27 May 22	39.85000 +0.11	39.92	38.58	39.76	2,374,491
26 May 22	39.74000 +1.80	39.85	37.69	37.82	2,373,101
25 May 22	37.94000 +0.73	38.05	36.62	37.66	2,259,024
24 May 22	37.21000 -0.75	37.95	36.91	37.39	1,823,888
23 May 22	37.96000 +0.60	38.44	36.80	38.11	2,745,699
20 May 22	37.36000 +0.37	38.99	37.34	37.40	4,287,236
19 May 22	36.99000 +1.06	36.99	35.16	35.52	2,732,476
18 May 22	35.93000 -1.27	37.45	35.79	37.33	2,327,627
17 May 22	37.20000 +1.16	37.79	36.26	36.32	2,255,358
16 May 22	36.04000 -0.81	36.70	35.92	36.67	2,005,392
13 May 22	36.85000 +0.93	36.98	36.07	36.36	2,226,239
12 May 22	35.92000 +0.38	35.92	34.04	34.77	3,356,769
11 May 22	35.54000 +0.29	36.09	35.10	35.69	3,060,900
10 May 22	35.25000 -0.40	36.72	35.17	36.42	2,628,563
09 May 22	35.65000 -1.79	37.57	35.65	37.29	2,778,000
06 May 22	37.44000 +0.17	38.08	36.94	37.20	2,834,700
05 May 22	37.27000 -0.77	39.34	37.15	39.00	3,701,340
04 May 22	38.04000 -0.31	38.92	37.85	38.54	2,306,061
03 May 22	38.35000 +0.72	38.46	37.67	37.80	2,301,110
02 May 22	37.63000 -0.22	37.90	34.50	37.50	3,382,121
29 Apr 22	37.85000 -0.31	38.80	37.70	38.52	3,170,251
28 Apr 22	38.16000 +2.42	38.16	36.04	36.10	4,618,282
27 Apr 22	35.74000 +0.68	37.51	35.25	37.04	6,257,347
26 Apr 22	35.06000 -0.12	36.04	35.06	35.84	3,532,966
25 Apr 22	35.18000 -0.21	35.58	34.27	34.69	2,848,779
22 Apr 22	35.39000 -0.36	36.34	35.12	35.25	2,327,918
21 Apr 22	35.75000 +0.29	36.32	34.97	35.64	5,028,038
20 Apr 22	35.46000 +0.44	35.88	34.97	35.38	2,079,876
19 Apr 22	35.02000 -0.19	35.48	34.17	35.11	2,916,067
14 Apr 22	35.21000 +0.60	35.62	34.55	34.65	2,518,903
13 Apr 22	34.61000 -0.65	35.09	33.82	35.00	3,190,002
12 Apr 22	35.26000 -0.51	36.16	34.88	35.17	3,075,374
11 Apr 22	35.77000 -0.52	36.71	35.15	35.80	3,284,166
08 Apr 22	36.29000 -1.08	37.99	35.68	37.90	3,573,013
07 Apr 22	37.37000 -0.32	38.70	37.26	37.85	3,135,373
06 Apr 22	37.69000 -1.37	39.17	37.13	39.05	3,857,656
05 Apr 22	39.06000 -1.09	40.10	38.71	40.02	3,057,327
04 Apr 22	40.15000 +0.84	40.31	38.20	39.38	2,464,668
01 Apr 22	39.31000 -0.17	39.85	38.47	39.70	3,724,726
31 Mar 22	39.48500 -2.81	42.14	39.49	42.05	3,500,426
30 Mar 22	42.30000 -0.69	43.10	41.78	43.10	2,894,048
29 Mar 22	42.99000 +3.86	43.19	39.76	39.85	5,024,198
28 Mar 22	39.13000 -0.61	40.42	39.13	39.96	2,248,103
25 Mar 22	39.74500 -0.59	41.41	39.74	40.59	2,747,557
24 Mar 22	40.33500 -0.25	40.76	40.09	40.52	2,574,767
23 Mar 22	40.58500 -1.51	42.46	40.48	42.22	2,162,056
22 Mar 22	42.10000 +0.15	42.11	40.84	41.65	2,444,419
21 Mar 22	41.95000 +0.03	42.42	41.03	41.73	2,638,493
18 Mar 22	41.92500 +0.74	41.92	39.88	41.39	4,907,570
17 Mar 22	41.18500 -0.91	42.94	40.86	42.44	2,931,292
16 Mar 22	42.10000 +1.94	42.74	41.10	41.10	4,348,655
15 Mar 22	40.15500 -1.05	41.01	39.68	40.84	2,836,674
14 Mar 22	41.20500 +0.68	41.65	40.28	41.30	3,409,954
11 Mar 22	40.52500 -0.01	41.81	39.64	40.78	3,697,787
10 Mar 22	40.53500 -0.10	41.44	39.74	40.95	4,119,881
09 Mar 22	40.63000 +3.34	40.76	37.88	38.49	4,944,148
08 Mar 22	37.29000 -1.21	39.92	36.78	37.92	4,223,142
07 Mar 22	38.50000 -1.32	40.90	37.12	38.42	5,803,723
04 Mar 22	39.82000 -3.60	43.42	39.56	42.94	5,218,482
03 Mar 22	43.42000 -0.34	44.63	42.92	43.49	3,767,099
02 Mar 22	43.76000 +0.47	44.17	42.12	42.57	3,689,185
01 Mar 22	43.28500 -2.62	45.79	42.08	45.63	5,800,460
28 Feb 22	45.90500 +0.35	46.84	44.51	44.61	5,736,320
25 Feb 22	45.55000 -1.12	47.30	44.76	47.08	5,873,128
24 Feb 22	46.66500 -1.43	48.27	44.58	46.13	8,046,600
23 Feb 22	48.09500 +0.68	49.35	46.74	48.00	5,856,630
22 Feb 22	47.41500 +4.51	47.69	42.10	42.38	6,883,495
21 Feb 22	42.90000 -1.26	46.05	42.90	45.30	3,681,470
18 Feb 22	44.16500 -0.49	44.84	44.11	44.62	3,043,356
17 Feb 22	44.65000 -1.34	46.18	44.11	45.75	2,671,269
16 Feb 22	45.99000 +0.83	46.79	45.12	45.47	3,921,734
15 Feb 22	45.16500 -0.31	45.66	44.76	45.29	2,964,692
14 Feb 22	45.48000 -0.28	45.73	43.30	44.81	4,298,265
11 Feb 22	45.76000 +2.50	47.65	42.54	42.89	6,319,285
10 Feb 22	43.26000 -1.08	44.94	42.49	44.69	4,164,058
09 Feb 22	44.34000 +1.53	44.91	43.59	43.59	5,138,593
08 Feb 22	42.80500 -1.05	43.67	42.26	43.67	3,613,284
07 Feb 22	43.85500 +1.35	44.06	42.35	43.00	2,679,379
04 Feb 22	42.51000 -0.26	43.31	41.92	43.12	2,687,606
03 Feb 22	42.77000 -2.03	44.64	42.52	44.54	3,395,194
02 Feb 22	44.80000 +0.08	45.17	43.80	44.20	4,993,338
01 Feb 22	44.72500 +2.04	44.76	43.01	43.17	5,058,841
31 Jan 22	42.68500 +0.44	43.60	42.12	42.99	5,892,387
28 Jan 22	42.25000 +0.25	42.25	41.03	41.99	5,157,504
27 Jan 22	42.00000 -1.07	42.69	41.70	41.90	3,914,406
26 Jan 22	43.07000 +1.22	43.39	42.20	42.20	3,479,119
25 Jan 22	41.84500 -0.15	42.90	41.60	42.43	4,298,977
24 Jan 22	42.00000 -3.30	44.91	41.97	44.91	6,923,058
21 Jan 22	45.30000 -1.08	46.64	44.78	45.54	3,132,783
20 Jan 22	46.38000 +0.58	46.46	44.85	45.90	6,135,562
19 Jan 22	45.80000 -0.22	46.37	45.54	45.76	3,992,591
18 Jan 22	46.02000 -1.85	47.99	45.92	47.83	4,098,164
17 Jan 22	47.87000 +0.40	47.96	46.88	47.60	2,934,350
14 Jan 22	47.47000 -1.95	48.92	47.47	48.83	3,453,291
13 Jan 22	49.42000 +0.30	49.42	48.35	48.70	2,504,247
12 Jan 22	49.11500 -0.13	49.79	48.01	49.66	3,259,597
11 Jan 22	49.24500 +0.53	50.06	48.72	49.33	2,727,939
10 Jan 22	48.71000 -2.76	51.82	48.35	51.67	3,429,863
07 Jan 22	51.47000 -0.83	52.69	51.20	52.32	3,446,919
06 Jan 22	52.30000 +0.04	52.98	51.20	51.50	4,345,423
05 Jan 22	52.26000 +1.47	52.58	50.47	50.79	3,628,951
04 Jan 22	50.79000 +0.81	51.79	50.40	50.54	3,959,237
03 Jan 22	49.98000 +0.97	50.53	49.17	49.17	3,025,592
31 Dec 21	49.01000 +0.17	49.06	48.58	48.58	540,008
30 Dec 21	48.84000 +0.47	48.97	48.15	48.33	1,013,278
29 Dec 21	48.37500 -0.69	49.12	48.01	49.00	1,335,582
28 Dec 21	49.06500 +0.29	49.35	48.65	48.80	1,160,725
27 Dec 21	48.77500 -0.59	49.30	48.33	49.30	1,813,235
24 Dec 21	49.37000 +0.59	49.37	48.52	48.94	868,220
23 Dec 21	48.78000 +0.15	49.19	48.32	49.00	2,472,283
22 Dec 21	48.62500 +0.61	48.69	48.10	48.11	2,682,894
21 Dec 21	48.01500 +2.17	48.01	46.19	46.45	3,338,346
20 Dec 21	45.84000 -3.28	48.27	45.26	48.27	6,274,396
17 Dec 21	49.12000 +1.78	49.17	46.69	47.06	6,411,650
16 Dec 21	47.33500 +0.47	48.28	47.02	47.71	4,451,387
15 Dec 21	46.87000 -0.22	47.40	46.19	47.15	4,818,600
14 Dec 21	47.08500 -0.26	47.97	46.78	47.36	2,960,333
13 Dec 21	47.35000 -0.78	48.38	47.10	48.38	4,204,549
10 Dec 21	48.13000 -0.86	48.81	47.93	48.60	2,832,888
09 Dec 21	48.99000 +0.23	49.56	48.47	48.76	3,228,388
08 Dec 21	48.76500 -0.79	50.40	48.76	49.79	3,922,129
07 Dec 21	49.55500 +1.10	50.08	48.05	49.10	8,571,461
06 Dec 21	48.45500 +2.50	48.67	45.99	46.20	4,427,521
03 Dec 21	45.96000 -0.64	47.35	45.65	47.03	4,868,154
02 Dec 21	46.59500 +0.25	47.04	45.38	45.53	4,162,552
01 Dec 21	46.35000 -0.03	46.76	45.51	46.59	4,419,810
30 Nov 21	46.38500 -1.09	47.47	46.31	46.96	7,215,714
29 Nov 21	47.47000 +0.03	48.20	47.29	47.81	3,736,157
26 Nov 21	47.44500 -2.18	48.86	47.28	47.85	4,721,377
25 Nov 21	49.62500 +0.94	49.75	48.63	48.73	3,245,335
24 Nov 21	48.69000 +0.01	48.78	47.06	48.72	3,971,435
23 Nov 21	48.68000 +0.08	49.19	47.58	48.15	3,340,812
22 Nov 21	48.60000 -1.53	50.95	48.60	50.41	4,928,303
19 Nov 21	50.13000 -0.53	52.87	49.58	51.00	7,293,608
18 Nov 21	50.66000 +0.95	50.73	49.36	49.60	5,140,359
17 Nov 21	49.71000 -1.59	51.83	49.31	51.40	6,458,424
16 Nov 21	51.30000 +0.90	51.93	50.26	50.49	4,991,429
15 Nov 21	50.40000 +1.34	51.22	49.20	49.28	4,027,783
12 Nov 21	49.06500 +0.25	49.53	47.94	48.70	4,617,740
11 Nov 21	48.81000 -0.64	49.69	48.49	49.46	4,134,324
10 Nov 21	49.45000 -0.60	50.53	49.01	50.10	4,848,845
09 Nov 21	50.05000 -1.89	51.85	49.28	51.85	5,470,622
08 Nov 21	51.94000 -1.40	53.47	51.34	53.25	3,252,021
05 Nov 21	53.34000 +1.96	53.45	51.43	51.68	4,546,713
04 Nov 21	51.38000 -0.62	52.35	50.70	52.20	5,860,590
03 Nov 21	52.00000 +2.28	52.25	49.20	49.78	6,552,589
02 Nov 21	49.71500 +1.12	51.48	48.10	48.96	8,028,464
01 Nov 21	48.59500 -1.78	50.63	47.51	50.63	10,396,657
29 Oct 21	50.38000 -1.87	53.00	50.21	52.29	11,330,860
28 Oct 21	52.25000 -2.75	55.68	52.23	55.00	10,692,928
27 Oct 21	55.00000 -10.42	62.39	55.00	61.60	13,958,270
26 Oct 21	65.42010 -1.08	67.36	65.27	66.63	4,600,029
25 Oct 21	66.50010 -1.61	68.38	66.47	68.15	2,302,175
22 Oct 21	68.11010 -0.67	69.13	68.05	69.01	1,782,835
21 Oct 21	68.78010 +0.72	68.98	67.26	67.67	1,331,773
20 Oct 21	68.06010 -0.56	68.75	66.99	68.43	2,188,147
19 Oct 21	68.62010 +0.30	68.92	68.23	68.70	1,462,497
18 Oct 21	68.32010 -0.22	68.58	67.84	68.13	1,296,318
15 Oct 21	68.54010 +0.18	68.82	67.62	68.62	1,598,361
14 Oct 21	68.36010 +1.22	68.47	67.42	68.00	1,789,400
13 Oct 21	67.14010 +1.31	67.53	65.42	65.63	1,852,251
12 Oct 21	65.83010 -0.64	66.30	65.39	65.72	1,724,238
11 Oct 21	66.47010 -0.54	67.15	65.68	66.94	1,290,020
08 Oct 21	67.01010 -1.14	68.15	67.01	68.15	2,200,682
07 Oct 21	68.15010 +2.36	68.36	66.58	67.09	2,744,267
06 Oct 21	65.79010 -0.09	66.21	64.72	65.35	2,494,778
05 Oct 21	65.88010 +1.16	65.93	64.73	64.77	2,209,470
04 Oct 21	64.72010 -0.80	65.98	64.64	65.44	1,936,824
01 Oct 21	65.52010 -0.49	65.88	64.54	65.51	2,373,144
30 Sep 21	66.01010 -0.62	68.85	65.81	67.25	3,812,607
29 Sep 21	66.63010 +0.45	66.89	66.18	66.40	2,125,281
28 Sep 21	66.18010 -0.48	66.90	65.74	66.68	2,904,480
27 Sep 21	66.66010 -0.51	68.03	66.63	67.65	2,315,062
24 Sep 21	67.17010 -0.90	68.20	67.17	68.04	1,853,231
23 Sep 21	68.07010 +0.37	70.40	67.75	68.45	2,138,493
22 Sep 21	67.70010 +0.94	67.86	66.73	66.91	3,066,955
21 Sep 21	66.76010 +0.04	67.45	66.51	67.00	3,236,172
20 Sep 21	66.72010 -1.29	67.53	66.33	67.40	3,212,957
17 Sep 21	68.01010 -1.22	69.82	67.77	69.69	4,830,411
16 Sep 21	69.23010 +0.71	69.36	68.46	68.84	2,648,531
15 Sep 21	68.52010 -2.19	71.00	68.52	70.75	2,304,118
14 Sep 21	70.71010 +0.08	70.84	70.15	70.52	1,037,678
13 Sep 21	70.63010 -0.45	71.35	70.63	71.16	1,100,815
10 Sep 21	71.08010 -0.22	72.04	71.06	71.59	1,528,383
09 Sep 21	71.30010 -0.01	71.88	70.52	71.10	1,569,874
08 Sep 21	71.31010 -0.50	72.04	71.12	71.53	1,779,885
07 Sep 21	71.81010 -1.17	73.09	71.81	72.82	1,767,586
06 Sep 21	72.98010 +0.59	73.38	72.60	72.60	1,121,944
03 Sep 21	72.39010 -2.62	74.94	72.24	74.82	2,920,743
02 Sep 21	75.01010 -0.98	76.13	75.01	75.79	1,113,532
01 Sep 21	75.99010 +0.72	76.45	75.54	75.70	1,607,369
31 Aug 21	75.27010 +0.29	76.25	74.50	75.00	2,182,329
30 Aug 21	74.98010 +0.43	75.01	74.39	74.51	963,646
27 Aug 21	74.55010 +0.18	74.67	74.04	74.30	1,227,911
26 Aug 21	74.37010 -0.18	74.93	74.10	74.51	1,220,402
25 Aug 21	74.55010 -0.70	75.91	74.52	75.18	1,393,142
24 Aug 21	75.25010 +0.06	75.72	74.67	75.60	1,791,638
23 Aug 21	75.19010 +1.19	75.27	74.32	74.87	1,520,513
20 Aug 21	74.00010 -1.00	75.07	73.59	75.00	1,638,953
19 Aug 21	75.00010 +0.39	75.18	73.10	74.00	1,964,173
18 Aug 21	74.61010 -0.38	75.28	74.43	75.15	1,563,010
17 Aug 21	74.99010 -0.47	75.14	74.17	75.00	1,754,940
16 Aug 21	75.46010 -0.60	75.95	75.19	75.80	1,093,325
13 Aug 21	76.06010 -0.39	76.64	75.68	76.41	1,582,366
12 Aug 21	76.45010 -0.49	77.26	76.45	76.94	1,465,717
11 Aug 21	76.94010 -0.92	78.23	76.94	78.04	1,876,539
10 Aug 21	77.86010 -1.26	79.34	77.86	79.10	1,635,872
09 Aug 21	79.12010 +0.02	79.43	78.80	78.95	1,086,082
06 Aug 21	79.10010 +0.74	79.38	78.30	78.36	1,540,848
05 Aug 21	78.36010 -0.19	78.89	77.83	78.46	1,731,930
04 Aug 21	78.55010 -0.03	79.60	78.21	79.00	1,679,701
03 Aug 21	78.58010 -1.57	80.51	78.58	80.18	2,637,591
02 Aug 21	80.15010 +1.24	80.50	79.44	79.44	1,874,905
30 Jul 21	78.91010 -1.08	79.48	78.42	78.99	2,899,568
29 Jul 21	79.99010 +1.03	80.78	79.23	79.45	2,506,898
28 Jul 21	78.96010 +1.68	79.10	77.15	77.22	2,966,205
27 Jul 21	77.28010 -7.56	81.50	76.54	80.00	6,598,814
26 Jul 21	84.84010 +0.47	85.24	83.96	84.27	1,623,589
23 Jul 21	84.37010 -0.08	85.35	83.79	84.92	1,425,783
22 Jul 21	84.45010 +1.95	84.68	82.90	82.90	1,681,861
21 Jul 21	82.50010 +2.27	82.53	80.66	80.71	2,539,443
20 Jul 21	80.23010 +0.53	80.70	79.73	80.25	1,677,908
19 Jul 21	79.70010 -1.54	80.82	79.00	80.61	2,213,453
16 Jul 21	81.24010 +0.03	82.10	80.82	81.49	1,147,048
15 Jul 21	81.21010 -1.49	82.58	80.80	82.58	1,417,964
14 Jul 21	82.70010 +0.38	82.77	81.66	82.30	1,089,798
13 Jul 21	82.32010 +0.29	82.32	81.24	81.87	1,118,951
12 Jul 21	82.03010 +1.20	82.26	79.98	80.50	1,380,824
09 Jul 21	80.83010 +0.50	81.22	80.44	80.65	1,856,185
08 Jul 21	80.33010 -2.65	82.46	79.44	82.46	2,131,018
07 Jul 21	82.98010 +0.84	83.00	81.79	82.19	1,859,072
06 Jul 21	82.14010 +1.44	82.18	80.39	80.50	1,931,625
05 Jul 21	80.70010 -0.25	80.90	80.07	80.71	748,715
02 Jul 21	80.95010 +0.92	81.06	79.95	80.35	1,208,719
01 Jul 21	80.03010 +1.09	80.86	79.22	79.35	2,197,879
30 Jun 21	78.94010 -0.43	80.12	78.52	79.40	2,149,669
29 Jun 21	79.37010 -0.51	80.60	79.24	79.85	1,705,207
28 Jun 21	79.88010 -0.77	81.01	79.86	80.37	1,417,371
25 Jun 21	80.65010 -0.35	80.90	79.70	80.70	1,512,829
24 Jun 21	81.00010 +2.04	81.32	78.89	79.24	2,104,733
23 Jun 21	78.96010 -0.38	79.83	78.73	79.83	1,524,733
22 Jun 21	79.34010 -1.02	80.22	79.34	80.21	2,113,087
21 Jun 21	80.36010 +0.20	80.78	79.00	79.45	1,531,406
18 Jun 21	80.16010 -1.08	81.52	79.91	81.24	2,970,134
17 Jun 21	81.24010 +0.59	81.24	79.02	80.75	1,995,637
16 Jun 21	80.65010 +1.61	81.36	79.63	79.90	2,542,962
15 Jun 21	79.04010 +0.07	79.77	79.04	79.32	1,692,611
14 Jun 21	78.97010 +0.53	80.36	78.93	79.00	2,317,702
11 Jun 21	78.44010 +1.78	79.49	76.50	76.66	3,301,110
10 Jun 21	76.66010 -0.12	77.53	75.80	76.84	1,523,680
09 Jun 21	76.78010 +0.98	76.85	75.10	75.70	2,257,750
08 Jun 21	75.80010 -0.55	76.55	75.69	76.20	1,952,513
07 Jun 21	76.35010 +0.34	76.79	75.17	76.01	2,616,404
04 Jun 21	76.01010 +0.37	76.01	75.06	75.63	1,287,190
03 Jun 21	75.64010 -1.35	77.16	75.40	77.10	1,193,184
02 Jun 21	76.99010 -0.78	78.07	76.51	77.57	1,530,059
01 Jun 21	77.77010 -0.51	79.15	77.68	78.44	1,399,642
31 May 21	78.28010 -0.65	78.94	78.12	78.79	942,944
28 May 21	78.93010 +1.12	79.36	77.68	78.69	1,531,321
27 May 21	77.81010 +0.09	77.86	77.16	77.86	2,132,133
26 May 21	77.72010 +0.05	78.53	77.60	78.19	1,265,395
25 May 21	77.67010 +0.57	78.45	77.25	77.30	1,393,049
24 May 21	77.10010 +0.61	77.22	76.30	76.49	812,995
21 May 21	76.49010 +0.31	77.32	76.20	76.20	2,022,994
20 May 21	76.18010 +1.90	76.25	74.57	74.74	1,633,600
19 May 21	74.28010 -1.25	75.10	73.56	75.10	2,353,084
18 May 21	75.53010 +0.28	75.93	75.09	75.82	1,430,080
17 May 21	75.25010 -0.53	76.12	74.78	75.94	1,483,590
14 May 21	75.78010 +0.82	75.78	74.35	75.58	1,726,750
13 May 21	74.96010 +0.86	75.48	72.25	73.97	2,429,434
12 May 21	74.10010 -1.37	75.90	74.10	75.50	1,932,422
11 May 21	75.47010 -1.35	76.10	74.40	75.78	3,398,538
10 May 21	76.82010 -1.56	78.50	76.45	78.42	1,792,373
07 May 21	78.38010 +1.19	78.81	77.32	77.37	1,674,591
06 May 21	77.19010 -1.43	78.80	76.66	78.70	1,974,412
05 May 21	78.62010 +0.73	79.78	78.13	78.22	2,169,586
04 May 21	77.89010 -2.43	80.65	77.77	80.35	2,525,712
03 May 21	80.32010 -1.31	82.09	79.96	82.05	2,057,200
30 Apr 21	81.63010 -0.53	82.46	81.11	82.22	2,296,066
29 Apr 21	82.16010 +0.15	83.62	81.57	82.34	2,342,461
28 Apr 21	82.01010 +0.17	82.45	80.60	80.63	1,634,629
27 Apr 21	81.84010 +0.59	82.25	80.69	81.05	2,223,351
26 Apr 21	81.25010 -0.39	81.54	80.21	81.33	2,041,301
23 Apr 21	81.64010 +1.01	81.80	79.77	80.51	3,027,675
22 Apr 21	80.63010 +4.88	80.63	76.01	76.11	4,652,185
21 Apr 21	75.75010 +1.00	75.78	73.82	74.81	2,879,295
20 Apr 21	74.75010 -0.77	75.78	74.16	75.65	2,613,451
19 Apr 21	75.52010 +1.25	76.30	74.35	74.35	2,003,318
16 Apr 21	74.27010 -1.31	75.67	74.12	75.52	4,615,998
15 Apr 21	75.58010 +0.56	75.78	74.92	75.13	2,739,099
14 Apr 21	75.02010 +0.67	75.65	74.60	74.71	2,417,696
13 Apr 21	74.35010 +1.03	74.43	73.17	73.30	1,953,717
12 Apr 21	73.32010 -0.65	74.30	72.90	74.10	1,860,342
09 Apr 21	73.97010 +1.77	74.17	72.38	72.38	2,178,117
08 Apr 21	72.20010 -1.23	73.86	71.76	73.79	2,498,568
07 Apr 21	73.43010 +1.70	73.76	71.63	71.70	2,148,763
06 Apr 21	71.73010 -0.07	72.98	71.51	72.78	2,608,739
01 Apr 21	71.80010 +0.36	72.11	70.23	71.33	2,286,981
31 Mar 21	71.44010 +0.68	72.28	71.10	71.10	2,617,941
30 Mar 21	70.76010 +0.80	71.14	69.96	69.96	2,328,448
29 Mar 21	69.96010 -0.32	71.54	69.52	71.16	2,140,498
26 Mar 21	70.28010 +1.70	70.50	68.78	69.12	3,435,368
25 Mar 21	68.58010 -2.26	70.60	68.06	70.48	3,343,588
24 Mar 21	70.84010 -0.12	71.82	70.20	70.74	2,728,771
23 Mar 21	70.96010 +0.08	71.86	69.54	70.56	3,423,724
22 Mar 21	70.88010 -0.56	71.98	70.50	71.28	3,258,416
19 Mar 21	71.44010 -0.28	72.44	70.96	71.12	4,972,960
18 Mar 21	71.72010 -0.96	72.76	71.40	72.46	2,817,303
17 Mar 21	72.68010 -1.30	74.24	72.64	73.92	2,559,185
16 Mar 21	73.98010 -0.90	75.46	73.98	75.00	2,791,100
15 Mar 21	74.88010 -1.20	76.94	74.88	76.74	2,375,192
12 Mar 21	76.08010 -0.70	76.66	75.12	76.64	2,552,748
11 Mar 21	76.78010 +3.28	76.96	73.24	73.60	3,437,923
10 Mar 21	73.50010 -1.46	75.30	73.48	75.20	2,682,163
09 Mar 21	74.96010 +2.40	75.26	72.48	72.70	3,394,706
08 Mar 21	72.56010 +1.80	73.08	69.54	71.20	3,230,404
05 Mar 21	70.76010 -0.28	71.46	69.74	70.50	3,416,922
04 Mar 21	71.04010 -2.20	72.66	70.74	72.52	2,490,946
03 Mar 21	73.24010 -1.28	74.74	72.52	74.64	1,920,042
02 Mar 21	74.52010 +0.02	75.80	74.16	74.28	2,363,838
01 Mar 21	74.50010 +0.70	75.22	73.94	74.90	2,522,809
26 Feb 21	73.80010 -0.40	74.46	72.64	73.12	3,866,803
25 Feb 21	74.20010 +0.50	74.60	72.72	74.12	2,744,073
24 Feb 21	73.70010 -0.58	75.86	71.38	73.80	3,246,578
23 Feb 21	74.28010 -0.62	74.96	72.56	74.74	2,532,928
22 Feb 21	74.90010 -2.18	76.38	74.30	76.38	2,347,041
19 Feb 21	77.08010 -0.12	78.02	77.00	77.28	1,526,293
18 Feb 21	77.20010 -0.04	77.80	76.82	77.56	1,588,122
17 Feb 21	77.24010 -1.76	78.92	77.24	78.86	1,944,484
16 Feb 21	79.00010 +0.38	79.78	78.58	78.78	1,200,036
15 Feb 21	78.62010 -0.10	79.68	78.62	79.04	1,515,295
12 Feb 21	78.72010 +0.76	79.20	77.44	77.56	1,995,014
11 Feb 21	77.96010 +1.38	78.22	76.86	77.10	1,648,813
10 Feb 21	76.58010 +1.76	77.18	74.74	75.24	2,243,528
09 Feb 21	74.82010 -0.82	75.74	74.32	75.58	1,552,605
08 Feb 21	75.64010 +0.70	76.26	74.90	75.66	1,553,085
05 Feb 21	74.94010 +0.70	75.74	74.48	74.62	2,095,074
04 Feb 21	74.24010 +0.10	75.22	73.90	74.34	2,012,380
03 Feb 21	74.14010 -0.88	75.76	73.72	75.60	2,410,125
02 Feb 21	75.02010 +2.86	75.26	72.86	72.90	2,639,588
01 Feb 21	72.16010 +2.10	72.46	70.56	70.64	1,886,375
29 Jan 21	70.06010 -1.18	70.96	69.50	70.36	2,485,851
28 Jan 21	71.24010 +1.04	71.74	68.62	69.50	2,326,214
27 Jan 21	70.20010 -1.30	71.58	68.54	71.44	3,752,005
26 Jan 21	71.50010 +0.58	72.80	70.42	70.68	2,261,489
25 Jan 21	70.92010 -2.06	73.40	70.40	73.20	2,070,861
22 Jan 21	72.98010 -0.84	73.64	72.06	73.46	2,064,044
21 Jan 21	73.82010 +0.20	74.56	73.38	74.46	1,799,674
20 Jan 21	73.62010 +0.02	74.46	73.30	74.44	1,907,182
19 Jan 21	73.60010 -0.90	74.80	73.44	74.80	1,778,913
18 Jan 21	74.50010 +1.06	74.84	73.26	73.26	1,524,024
15 Jan 21	73.44010 -2.82	76.00	73.12	76.00	2,888,481
14 Jan 21	76.26010 +2.00	76.90	74.44	74.80	3,307,544
13 Jan 21	74.26010 +0.60	74.62	72.68	73.64	2,558,132
12 Jan 21	73.66010 -1.14	74.94	73.60	74.76	2,435,484
11 Jan 21	74.80010 -3.06	77.64	74.12	77.60	3,885,311
08 Jan 21	77.86010 +0.72	78.88	77.26	78.00	2,438,357
07 Jan 21	77.14010 -2.36	79.98	77.14	79.72	2,314,020
06 Jan 21	79.50010 -0.56	80.30	78.36	80.24	2,664,185
05 Jan 21	80.06010 -0.38	81.06	79.14	80.00	2,790,604
04 Jan 21	80.44010 +1.34	81.44	79.56	80.00	2,841,393
31 Dec 20	79.10010 +0.00	79.14	78.34	78.62	557,560
30 Dec 20	79.10010 -0.32	79.82	79.00	79.26	1,228,128
29 Dec 20	79.42010 +1.96	79.96	77.70	78.04	1,868,363
28 Dec 20	77.46010 +0.30	78.64	77.32	77.74	1,170,220
24 Dec 20	77.16010 +0.18	77.74	76.36	77.28	366,083
23 Dec 20	76.98010 -0.92	78.56	76.72	78.22	1,851,899
22 Dec 20	77.90010 +1.86	78.10	76.20	76.22	1,557,486
21 Dec 20	76.04010 +0.32	76.06	74.14	74.92	2,915,223
18 Dec 20	75.72010 -2.04	78.30	75.48	77.42	10,337,212
17 Dec 20	77.76010 +0.06	78.56	76.90	78.06	2,863,029
16 Dec 20	77.70010 +2.08	78.22	75.78	76.02	2,956,125
15 Dec 20	75.62010 +0.48	76.70	75.20	75.20	2,514,629
14 Dec 20	75.14010 -2.36	77.50	75.14	77.50	3,459,028
11 Dec 20	77.50010 +3.68	77.98	73.38	73.82	4,208,432
10 Dec 20	73.82010 +0.60	74.08	73.04	73.26	2,903,327
09 Dec 20	73.22010 -1.38	75.06	73.12	74.84	2,716,054
08 Dec 20	74.60010 -0.22	76.82	74.56	75.10	2,591,621
07 Dec 20	74.82010 +0.52	74.82	73.56	74.40	2,841,002
04 Dec 20	74.30010 -0.54	75.12	73.70	74.98	2,466,302
03 Dec 20	74.84010 -0.28	76.52	74.28	75.50	3,165,343
02 Dec 20	75.12010 -1.62	77.40	74.90	76.50	2,530,098
01 Dec 20	76.74010 -0.76	78.30	75.86	78.30	3,686,030
30 Nov 20	77.50010 -0.76	78.42	77.50	78.26	3,909,416
27 Nov 20	78.26010 +1.62	78.26	76.44	76.70	2,524,822
26 Nov 20	76.64010 +0.18	77.84	76.44	76.90	1,517,563
25 Nov 20	76.46010 +1.04	76.52	75.00	75.72	2,119,311
24 Nov 20	75.42010 +0.66	76.20	74.36	75.46	2,531,623
23 Nov 20	74.76010 -0.46	76.84	74.76	75.66	2,619,087
20 Nov 20	75.22010 +1.56	75.22	73.10	73.66	2,621,611
19 Nov 20	73.66010 +0.32	73.66	72.60	72.72	2,663,783
18 Nov 20	73.34010 +0.58	74.70	72.44	73.08	2,968,721
17 Nov 20	72.76010 -0.32	73.60	72.42	73.14	2,114,778
16 Nov 20	73.08010 -1.08	75.00	72.82	75.00	2,841,788
13 Nov 20	74.16010 +1.00	74.60	72.66	72.94	2,210,863
12 Nov 20	73.16010 -0.72	73.66	72.08	73.44	3,421,618
11 Nov 20	73.88010 +0.32	74.50	73.02	73.50	3,241,991
10 Nov 20	73.56010 -3.22	76.98	73.56	76.60	5,166,156
09 Nov 20	76.78010 +5.98	77.44	72.02	72.20	7,014,273
06 Nov 20	70.80010 +2.18	71.74	67.66	68.16	4,681,601
05 Nov 20	68.62010 +2.22	68.88	66.78	67.52	3,994,182
04 Nov 20	66.40010 +1.98	66.84	63.94	64.06	4,238,925
03 Nov 20	64.42010 +0.66	64.54	63.76	63.98	3,907,210
02 Nov 20	63.76010 +0.12	64.14	63.32	63.80	5,174,819
30 Oct 20	63.64010 -1.54	65.38	63.24	64.50	4,292,478
29 Oct 20	65.18010 +3.04	65.46	61.64	61.90	6,577,244
28 Oct 20	62.14010 -1.08	63.80	62.02	62.68	8,221,613
27 Oct 20	63.22010 -2.96	66.98	63.22	66.38	6,175,361
26 Oct 20	66.18010 -3.70	69.16	65.82	68.96	4,382,752
23 Oct 20	69.88010 +0.52	70.50	68.56	68.98	10,811,713
22 Oct 20	69.36010 -0.66	70.54	68.94	70.00	4,511,613
21 Oct 20	70.02010 -1.24	72.00	70.02	71.52	3,211,436
20 Oct 20	71.26010 -0.36	72.26	70.28	71.44	1,972,732
19 Oct 20	71.62010 -0.30	72.88	71.54	72.38	704,127
16 Oct 20	71.92010 +1.28	72.78	70.68	71.06	2,148,740
15 Oct 20	70.64010 -0.82	71.62	70.10	70.98	2,633,085
14 Oct 20	71.46010 -1.72	73.60	71.40	73.40	3,911,092
13 Oct 20	73.18010 +1.94	73.42	71.20	72.02	3,529,300
12 Oct 20	71.24010 +0.74	71.62	70.50	70.66	2,769,437
09 Oct 20	70.50010 -0.50	71.52	70.40	71.22	2,313,509
08 Oct 20	71.00010 +1.00	71.56	70.32	70.54	2,438,682
07 Oct 20	70.00010 -0.66	71.18	69.94	70.74	3,034,488
06 Oct 20	70.66010 -0.76	71.98	69.92	71.66	2,951,298
05 Oct 20	71.42010 +1.32	71.96	70.22	70.54	2,813,618
02 Oct 20	70.10010 -2.08	71.82	69.90	71.54	3,176,674
01 Oct 20	72.18010 +2.06	72.48	70.52	70.80	4,376,128
30 Sep 20	70.12010 -2.06	71.90	69.40	71.90	4,471,230
29 Sep 20	72.18010 -1.82	74.08	72.04	74.06	1,883,522
28 Sep 20	74.00010 +0.78	74.62	73.64	74.34	1,464,990
25 Sep 20	73.22010 -0.64	74.50	72.20	74.50	2,664,367
24 Sep 20	73.86010 -0.56	75.04	72.74	73.42	2,583,314
23 Sep 20	74.42010 -0.98	76.92	74.42	76.46	2,682,856
22 Sep 20	75.40010 +0.22	76.78	74.78	75.84	2,536,772
21 Sep 20	75.18010 -2.42	77.50	73.88	77.46	2,213,883
18 Sep 20	77.60010 +1.30	78.74	76.38	77.10	3,574,813
17 Sep 20	76.30010 -0.20	76.64	75.00	75.60	1,434,435
16 Sep 20	76.50010 +0.50	78.46	76.08	76.60	2,195,336
15 Sep 20	76.00010 +0.26	76.16	74.96	76.10	1,445,948
14 Sep 20	75.74010 +0.62	76.32	74.94	75.50	1,167,247
11 Sep 20	75.12010 -0.14	75.96	74.84	75.26	1,146,587
10 Sep 20	75.26010 -0.48	76.70	74.64	76.44	1,466,956
09 Sep 20	75.74010 +1.32	75.88	73.76	74.56	2,542,203
08 Sep 20	74.42010 -2.20	76.72	72.56	76.72	2,826,199
07 Sep 20	76.62010 +2.82	76.80	74.30	74.90	1,540,469
04 Sep 20	73.80010 -3.18	78.34	73.14	76.74	2,789,149
03 Sep 20	76.98010 -4.68	82.66	76.92	82.08	3,817,903
02 Sep 20	81.66010 +2.58	81.66	79.50	79.66	3,417,898
01 Sep 20	79.08010 +2.06	79.64	77.32	77.76	2,551,946
31 Aug 20	77.02010 -0.72	78.30	77.00	78.10	1,929,194
28 Aug 20	77.74010 +0.70	78.06	75.88	77.04	2,781,306
27 Aug 20	77.04010 -0.16	77.68	76.54	77.30	2,246,013
26 Aug 20	77.20010 +2.00	77.40	74.60	74.82	2,053,193
25 Aug 20	75.20010 +0.80	75.56	73.92	74.28	1,785,103
24 Aug 20	74.40010 +1.32	75.38	73.02	73.18	2,078,715
21 Aug 20	73.08010 +0.22	73.46	71.46	73.06	1,741,007
20 Aug 20	72.86010 -0.10	73.18	71.28	72.20	2,030,539
19 Aug 20	72.96010 +0.16	73.28	72.50	72.88	1,270,397
18 Aug 20	72.80010 -0.68	74.14	72.76	73.22	1,419,334
17 Aug 20	73.48010 +1.24	73.56	71.76	71.80	1,243,957
14 Aug 20	72.24010 -1.88	73.84	71.46	73.84	1,895,658
13 Aug 20	74.12010 +1.42	74.12	71.86	72.40	2,096,189
12 Aug 20	72.70010 +1.52	72.70	70.72	71.00	1,635,462
11 Aug 20	71.18010 -0.38	72.76	70.54	72.04	1,902,835
10 Aug 20	71.56010 -1.30	72.64	71.08	72.30	1,644,536
07 Aug 20	72.86010 +0.60	73.36	71.34	72.06	1,812,112
06 Aug 20	72.26010 -1.10	73.68	71.94	73.00	1,952,769
05 Aug 20	73.36010 +0.56	74.02	72.92	73.30	1,746,864
04 Aug 20	72.80010 -1.48	74.66	71.76	74.36	2,080,415
03 Aug 20	74.28010 +1.56	74.50	71.98	72.74	2,484,988
31 Jul 20	72.72010 +1.76	73.18	71.00	71.00	3,688,767
30 Jul 20	70.96010 -1.76	73.40	69.90	72.80	3,660,728
29 Jul 20	72.72010 -0.36	74.14	72.60	73.06	2,370,101
28 Jul 20	73.08010 -0.82	74.40	72.08	74.00	2,497,693
27 Jul 20	73.90010 +0.16	74.88	73.22	74.00	1,901,596
24 Jul 20	73.74010 -3.86	76.22	71.96	75.50	5,118,684
23 Jul 20	77.60010 +3.06	78.96	74.10	78.50	4,873,736
22 Jul 20	74.54010 -0.38	75.50	74.08	74.88	1,733,970
21 Jul 20	74.92010 -0.62	76.92	74.92	76.30	2,351,334
20 Jul 20	75.54010 +1.54	75.58	73.40	73.88	2,283,470
17 Jul 20	74.00010 -0.54	75.10	73.26	74.76	2,195,371
16 Jul 20	74.54010 -0.64	75.24	73.76	75.06	1,945,812
15 Jul 20	75.18010 +0.30	76.78	75.10	75.54	2,141,264
14 Jul 20	74.88010 -2.92	76.32	73.98	76.32	2,439,212
13 Jul 20	77.80010 +0.32	78.28	76.78	78.02	1,478,736
10 Jul 20	77.48010 +0.88	77.82	76.06	76.40	2,102,615
09 Jul 20	76.60010 -1.70	79.30	76.32	78.88	1,980,246
08 Jul 20	78.30010 -1.90	79.94	77.84	79.66	1,976,460
07 Jul 20	80.20010 +1.46	80.48	78.58	79.00	2,208,916
06 Jul 20	78.74010 +0.46	79.78	77.66	79.26	1,588,699
03 Jul 20	78.28010 +0.48	79.80	78.14	79.14	1,615,278
02 Jul 20	77.80010 +0.04	78.40	76.42	78.40	3,480,215
01 Jul 20	77.76010 +0.68	78.40	75.38	77.28	3,123,345
30 Jun 20	77.08010 +1.88	78.24	76.02	76.50	4,626,783
29 Jun 20	75.20010 +0.68	76.72	73.78	74.10	2,892,797
26 Jun 20	74.52010 +0.74	77.50	74.38	74.76	4,303,719
25 Jun 20	73.78010 +4.20	74.22	69.06	69.94	3,836,763
24 Jun 20	69.58010 -1.62	71.28	69.48	70.88	2,514,265
23 Jun 20	71.20010 +0.74	72.36	70.96	71.06	2,787,368
22 Jun 20	70.46010 -0.16	71.98	69.84	70.80	2,546,809
19 Jun 20	70.62010 -1.98	73.82	70.62	73.10	7,824,364
18 Jun 20	72.60010 +0.54	72.84	70.56	71.68	2,794,127
17 Jun 20	72.06010 +3.04	72.94	68.50	69.00	2,916,400
16 Jun 20	69.02010 -0.06	70.86	67.90	70.34	3,925,272
15 Jun 20	69.08010 +1.28	69.26	65.12	66.30	2,311,582
12 Jun 20	67.80010 +0.02	69.48	66.60	67.04	2,610,416
11 Jun 20	67.78010 -1.18	68.44	66.88	67.52	3,160,039
10 Jun 20	68.96010 +1.36	69.42	67.26	67.32	2,073,257
09 Jun 20	67.60010 +0.14	68.48	66.92	68.00	3,185,558
08 Jun 20	67.46010 -2.72	69.82	66.68	69.82	3,803,406
05 Jun 20	70.18010 -1.64	72.48	70.02	72.08	3,985,932
04 Jun 20	71.82010 +1.08	72.02	70.22	70.50	3,308,605
03 Jun 20	70.74010 +1.54	70.80	69.00	70.00	3,210,720
02 Jun 20	69.20010 +0.72	69.60	67.94	68.94	2,918,424
01 Jun 20	68.48010 +1.36	68.58	67.12	67.80	1,638,953
29 May 20	67.12010 +2.12	67.12	64.06	64.68	4,658,023
28 May 20	65.00010 +2.12	65.96	63.22	63.72	3,049,291
27 May 20	62.88010 -3.60	67.08	62.72	66.74	3,658,270
26 May 20	66.48010 -0.94	68.98	66.48	67.88	3,150,385
25 May 20	67.42010 +2.74	67.42	64.62	65.60	2,235,119
22 May 20	64.68010 +1.68	65.36	61.56	62.22	2,934,629
21 May 20	63.00010 -1.48	64.98	62.74	63.90	2,946,672
20 May 20	64.48010 +0.18	64.48	62.06	63.70	3,378,629
19 May 20	64.30010 -2.42	67.22	62.20	67.22	4,194,535
18 May 20	66.72010 +3.10	66.72	64.08	64.50	1,736,923
15 May 20	63.62010 +0.78	64.16	62.36	63.32	1,509,980
14 May 20	62.84010 -1.84	64.50	61.48	63.38	1,948,692
13 May 20	64.68010 -1.32	66.10	64.58	65.54	1,424,761
12 May 20	66.00010 -0.78	67.36	64.78	66.68	1,344,141
11 May 20	66.78010 +0.64	67.08	65.04	66.40	1,407,523
08 May 20	66.14010 +0.64	66.58	65.50	66.28	1,136,228
07 May 20	65.50010 +3.22	65.50	62.34	63.00	2,202,207
06 May 20	62.28010 +0.06	62.68	61.52	62.36	1,060,869
05 May 20	62.22010 +2.34	62.22	60.58	61.20	1,561,404
04 May 20	59.88010 -2.10	62.50	59.60	61.20	1,562,193
30 Apr 20	61.98010 -1.02	64.86	61.90	63.80	5,186,436
29 Apr 20	63.00010 +0.22	63.42	60.82	62.80	2,717,378
28 Apr 20	62.78010 -1.20	63.84	62.12	63.00	4,829,474
27 Apr 20	63.98010 -0.70	67.26	62.58	66.30	1,173,747
24 Apr 20	64.68010 +1.28	69.00	61.60	62.46	2,696,161
23 Apr 20	63.40010 +3.42	64.00	60.98	61.00	1,941,484
22 Apr 20	59.98010 +2.10	60.56	58.22	60.48	1,495,397
21 Apr 20	57.88010 -2.26	60.52	57.88	59.26	1,499,996
20 Apr 20	60.14010 -0.20	61.06	58.10	60.98	932,770
17 Apr 20	60.34010 +3.84	60.34	58.32	59.20	2,115,088
16 Apr 20	56.50010 -0.02	58.00	55.78	56.78	2,348,477
15 Apr 20	56.52010 -4.90	62.90	56.08	61.42	2,867,651
14 Apr 20	61.42010 -0.58	63.76	60.68	63.22	2,184,029
09 Apr 20	62.00010 +2.54	64.04	58.58	62.82	2,762,717
08 Apr 20	59.46010 +2.64	59.46	55.26	56.40	1,933,947
07 Apr 20	56.82010 +1.82	60.24	55.80	59.04	2,385,895
06 Apr 20	55.00000 +4.70	55.30	51.60	51.80	2,307,730
03 Apr 20	50.30000 -1.90	52.50	50.30	51.96	1,491,855
02 Apr 20	52.20000 +0.54	53.18	50.30	51.64	1,367,964
01 Apr 20	51.66000 -2.04	52.80	50.40	51.72	2,670,042
31 Mar 20	53.70000 -0.35	57.35	53.15	55.65	2,804,772
30 Mar 20	54.05000 +0.30	55.10	52.65	54.70	2,878,641
27 Mar 20	53.75000 -2.85	57.35	52.55	56.40	2,566,626
26 Mar 20	56.60010 +0.15	57.60	53.35	54.50	2,807,196
25 Mar 20	56.45010 +4.05	57.30	49.60	56.00	3,435,422
24 Mar 20	52.40000 +4.04	56.00	49.76	55.50	4,484,446
23 Mar 20	48.36000 +0.86	49.64	43.28	45.60	5,570,648
20 Mar 20	47.50000 +8.50	48.00	40.82	43.00	13,347,366
19 Mar 20	39.00000 -0.88	43.00	36.36	43.00	4,591,788
18 Mar 20	39.88000 -4.90	45.16	37.34	44.50	3,856,386
17 Mar 20	44.78000 -0.12	47.40	42.00	46.20	5,711,533
16 Mar 20	44.90000 -7.40	49.72	42.30	48.40	6,685,953
13 Mar 20	52.30000 -0.35	56.20	51.55	54.60	11,470,042
12 Mar 20	52.65000 -6.05	55.45	52.20	53.95	9,193,130
11 Mar 20	58.70010 -1.40	61.20	57.90	61.05	6,283,764
10 Mar 20	60.10010 -1.20	63.00	59.90	62.35	5,622,842
09 Mar 20	61.30010 -4.75	63.50	59.90	60.20	6,771,384
06 Mar 20	66.05010 -3.15	68.05	64.15	67.95	5,690,788
05 Mar 20	69.20010 -2.25	72.05	68.85	71.95	4,569,866
04 Mar 20	71.45010 +0.15	72.00	70.25	71.60	3,932,585
03 Mar 20	71.30010 +0.70	73.05	71.15	72.50	4,426,960
02 Mar 20	70.60010 +1.75	71.65	68.40	70.50	5,634,626
28 Feb 20	68.85010 -2.60	69.85	67.55	68.60	8,226,359
27 Feb 20	71.45010 -1.85	72.70	69.60	71.95	4,666,516
26 Feb 20	73.30010 +1.05	73.70	70.05	71.05	5,321,960
25 Feb 20	72.25010 -0.60	73.60	70.90	72.80	4,595,949
24 Feb 20	72.85010 -2.00	73.05	71.25	72.00	4,988,956
21 Feb 20	74.85010 -0.60	75.95	74.35	74.85	2,776,993
20 Feb 20	75.45010 -2.05	77.70	75.35	77.10	3,174,138
19 Feb 20	77.50010 +1.30	77.50	75.20	76.60	2,805,814
18 Feb 20	76.20010 +1.15	76.20	74.25	74.50	3,031,619
17 Feb 20	75.05010 +1.10	75.05	73.45	74.20	2,042,327
14 Feb 20	73.95010 +0.90	74.20	72.55	73.00	3,453,582
13 Feb 20	73.05010 -0.15	73.40	71.60	73.35	3,374,332
12 Feb 20	73.20010 +0.20	73.70	72.50	73.10	4,661,081
11 Feb 20	73.00010 +1.25	73.10	71.15	72.80	5,400,420
10 Feb 20	71.75010 +1.45	71.75	69.80	70.90	4,793,058
07 Feb 20	70.30010 +0.95	70.30	68.70	69.30	5,118,301
06 Feb 20	69.35010 +2.20	69.65	67.75	68.00	18,912,072
05 Feb 20	67.15010 +3.55	67.20	63.95	64.00	11,014,408
04 Feb 20	63.60010 -0.45	65.40	62.35	63.65	11,670,724
03 Feb 20	64.05010 +0.30	64.45	58.30	61.35	13,143,173
31 Jan 20	63.75010 -1.05	65.25	63.65	64.80	1,466,410
30 Jan 20	64.80010 -0.65	65.00	64.00	64.60	1,214,548
29 Jan 20	65.45010 -0.80	66.60	65.35	66.35	1,504,994
28 Jan 20	66.25010 +0.25	66.45	65.15	66.10	1,245,386
27 Jan 20	66.00010 -1.60	66.70	65.40	66.35	1,557,896
24 Jan 20	67.60010 +2.00	67.95	66.25	66.60	1,533,640
23 Jan 20	65.60010 -0.40	65.90	64.85	65.90	956,167
22 Jan 20	66.00010 +0.40	66.80	65.55	65.60	775,704
21 Jan 20	65.60010 +0.15	66.10	64.70	65.10	1,168,138
20 Jan 20	65.45010 +0.20	65.85	65.15	65.40	777,063
17 Jan 20	65.25010 -0.55	66.70	64.85	66.00	1,255,497
16 Jan 20	65.80010 +0.60	66.10	65.15	65.55	989,478
15 Jan 20	65.20010 +0.75	65.20	64.20	64.80	1,477,966
14 Jan 20	64.45010 -0.65	65.25	63.95	65.25	1,573,311
13 Jan 20	65.10010 -0.05	65.95	64.90	65.30	910,403
10 Jan 20	65.15010 -0.35	65.60	64.85	65.50	993,005
09 Jan 20	65.50010 -0.40	66.40	64.90	66.35	1,277,256
08 Jan 20	65.90010 +0.70	66.25	64.55	64.70	1,707,356
07 Jan 20	65.20010 +0.75	65.60	64.30	64.55	1,740,419
06 Jan 20	64.45010 -0.15	64.45	62.80	63.85	1,401,492
03 Jan 20	64.60010 +0.35	64.65	63.70	63.75	1,161,654
02 Jan 20	64.25010 +1.10	64.65	63.55	63.60	1,121,069
31 Dec 19	63.15010 -0.30	63.60	62.65	63.60	454,638
30 Dec 19	63.45010 -0.25	63.80	62.80	63.70	960,205
27 Dec 19	63.70010 -0.10	64.25	63.30	64.00	773,420
24 Dec 19	63.80010 -0.45	64.30	63.55	64.30	298,880
23 Dec 19	64.25010 +0.25	64.70	63.85	64.00	1,228,655
20 Dec 19	64.00010 +1.60	64.00	62.20	62.40	3,500,902
19 Dec 19	62.40010 +0.90	62.40	61.00	61.30	1,455,482
18 Dec 19	61.50010 -0.65	63.10	60.70	62.05	1,737,249
17 Dec 19	62.15010 +0.60	62.30	61.60	61.60	1,867,957
16 Dec 19	61.55010 +1.30	61.80	60.45	60.45	1,684,381
13 Dec 19	60.25010 +2.10	60.70	58.45	58.90	2,229,359
12 Dec 19	58.15010 +0.40	58.75	57.50	57.80	1,461,870
11 Dec 19	57.75010 +0.15	57.80	56.80	57.35	1,266,344
10 Dec 19	57.60010 -0.20	57.95	57.20	57.75	1,375,977
09 Dec 19	57.80010 -0.70	58.55	57.60	58.50	954,185
06 Dec 19	58.50010 +0.90	58.85	57.55	57.90	1,176,782
05 Dec 19	57.60010 +0.05	58.35	57.20	57.45	1,005,942
04 Dec 19	57.55010 +0.00	58.05	57.35	57.55	1,061,206
03 Dec 19	57.55010 +0.35	57.95	57.05	57.60	1,386,158
02 Dec 19	57.20010 -1.55	59.35	56.90	58.80	1,933,920
29 Nov 19	58.75010 +0.10	58.90	58.25	58.45	1,134,192
28 Nov 19	58.65010 -0.20	59.20	58.30	58.60	1,577,956
27 Nov 19	58.85010 +1.00	58.85	57.55	58.00	2,944,484
26 Nov 19	57.85010 +1.65	57.85	56.20	56.40	5,166,891
25 Nov 19	56.20010 +0.35	56.45	55.65	55.85	1,501,638
22 Nov 19	55.85000 +0.70	56.45	54.80	55.30	1,818,333
21 Nov 19	55.15000 +0.00	55.15	54.30	55.15	1,136,375
20 Nov 19	55.15000 -0.25	55.35	54.40	55.20	1,770,389
19 Nov 19	55.40000 +0.40	55.95	54.95	55.05	2,319,177
18 Nov 19	55.00000 -0.40	55.40	53.55	55.40	2,716,259
15 Nov 19	55.40000 +0.40	55.55	54.30	55.20	2,052,968
14 Nov 19	55.00000 -0.15	55.25	54.55	55.00	1,865,239
13 Nov 19	55.15000 +0.50	55.25	54.55	54.65	1,528,909
12 Nov 19	54.65000 -0.50	55.50	54.00	55.50	2,568,333
11 Nov 19	55.15000 +0.05	55.55	55.05	55.20	1,884,552
08 Nov 19	55.10000 +0.20	55.20	54.65	54.80	1,791,444
07 Nov 19	54.90000 -0.25	55.60	54.65	55.50	1,669,307
06 Nov 19	55.15000 +0.35	55.45	54.40	55.00	1,748,200
05 Nov 19	54.80000 +0.05	55.25	54.60	54.75	2,407,252
04 Nov 19	54.75000 +1.15	55.00	53.65	53.70	3,424,107
01 Nov 19	53.60000 -0.85	55.10	53.60	54.80	10,023,703
31 Oct 19	54.45000 +0.55	54.50	53.40	54.10	5,301,137
30 Oct 19	53.90000 -1.90	54.20	52.35	52.50	15,595,918
29 Oct 19	55.80000 -0.35	56.40	55.80	56.20	1,402,553
28 Oct 19	56.15010 -1.20	57.50	55.40	57.05	2,289,512
25 Oct 19	57.35010 +0.50	57.65	56.20	56.80	1,837,692
24 Oct 19	56.85010 -0.85	57.70	55.30	57.70	2,845,272
23 Oct 19	57.70010 -1.60	59.10	56.45	59.10	2,294,208
22 Oct 19	59.30010 +0.80	60.95	57.60	58.70	2,133,584
21 Oct 19	58.50010 +0.20	59.20	58.00	58.60	881,293
18 Oct 19	58.30010 +0.10	58.90	57.50	57.70	990,853
17 Oct 19	58.20010 +0.10	58.55	57.05	57.95	1,258,075
16 Oct 19	58.10010 -0.55	59.25	58.10	58.80	1,310,800
15 Oct 19	58.65010 +1.25	58.85	57.85	58.80	1,759,171
14 Oct 19	57.40010 -0.50	57.95	56.65	57.80	880,185
11 Oct 19	57.90010 -0.55	59.45	57.75	58.50	1,353,254
10 Oct 19	58.45010 +0.50	58.60	56.80	57.75	743,864
09 Oct 19	57.95010 +0.70	57.95	56.45	57.25	981,032
08 Oct 19	57.25010 -1.45	59.10	56.85	58.95	862,491
07 Oct 19	58.70010 +0.65	58.85	57.50	58.10	841,153
04 Oct 19	58.05010 +1.80	58.40	56.10	56.40	1,129,953
03 Oct 19	56.25010 -0.20	57.60	55.90	56.25	1,238,464
02 Oct 19	56.45010 -0.65	57.15	56.05	57.10	1,455,498
01 Oct 19	57.10010 -0.80	58.65	56.85	58.40	1,079,342
30 Sep 19	57.90010 -0.55	58.55	57.40	58.40	1,169,992
27 Sep 19	58.45010 -0.15	59.40	58.40	58.85	797,746
26 Sep 19	58.60010 -0.35	60.05	58.00	58.80	950,945
25 Sep 19	58.95010 -0.40	59.20	58.10	59.10	889,821
24 Sep 19	59.35010 -0.40	60.15	59.30	59.95	999,354
23 Sep 19	59.75010 -1.35	61.15	59.45	61.00	897,613
20 Sep 19	61.10010 -0.15	61.70	60.15	61.30	1,520,254
19 Sep 19	61.25010 +1.25	61.25	60.15	60.20	1,087,835
18 Sep 19	60.00010 -0.05	60.45	59.50	60.10	958,765
17 Sep 19	60.05010 +1.65	60.05	58.05	58.25	1,047,646
16 Sep 19	58.40010 +0.40	58.95	56.70	57.50	915,831
13 Sep 19	58.00010 -1.80	60.15	57.55	60.00	1,028,948
12 Sep 19	59.80010 +0.70	60.60	59.05	59.30	1,108,372
11 Sep 19	59.10010 +1.55	59.15	57.45	57.80	1,600,277
10 Sep 19	57.55010 -3.20	62.25	57.20	62.10	2,371,282
09 Sep 19	60.75010 -2.40	63.20	60.55	63.10	766,100
06 Sep 19	63.15010 +0.55	63.30	62.50	62.80	496,466
05 Sep 19	62.60010 +0.65	63.25	62.35	62.50	941,500
04 Sep 19	61.95010 +0.55	62.50	61.45	61.80	641,137
03 Sep 19	61.40010 -0.85	62.25	61.00	62.25	629,229
02 Sep 19	62.25010 -0.55	63.15	61.50	62.90	662,122
30 Aug 19	62.80010 +1.35	63.20	61.50	61.50	806,313
29 Aug 19	61.45010 +0.50	62.00	60.60	60.85	665,861
28 Aug 19	60.95010 -0.65	61.60	59.85	61.60	860,292
27 Aug 19	61.60010 +0.10	61.90	61.15	61.90	940,234
26 Aug 19	61.50010 -0.20	61.75	60.25	61.20	541,371
23 Aug 19	61.70010 -0.50	63.10	61.60	62.50	797,320
22 Aug 19	62.20010 -2.30	64.05	62.20	63.90	981,210
21 Aug 19	64.50010 +1.70	64.50	62.90	63.00	682,097
20 Aug 19	62.80010 -0.40	64.00	62.50	63.20	1,147,888
19 Aug 19	63.20010 +1.45	63.30	62.10	62.25	815,913
16 Aug 19	61.75010 +1.65	61.80	60.30	60.75	859,680
15 Aug 19	60.10010 +0.05	61.00	59.45	60.60	1,377,127
14 Aug 19	60.05010 -1.60	61.90	60.00	61.80	1,301,621
13 Aug 19	61.65010 +0.45	62.00	59.80	61.45	1,330,442
12 Aug 19	61.20010 -0.70	62.75	60.50	60.75	791,467
09 Aug 19	61.90010 -1.35	63.70	61.90	63.25	697,241
08 Aug 19	63.25010 +1.15	63.90	62.95	63.10	783,353
07 Aug 19	62.10010 +1.10	62.95	61.25	61.50	1,380,154
06 Aug 19	61.00010 +0.45	61.75	60.10	60.30	1,053,352
05 Aug 19	60.55010 -2.65	62.95	60.50	62.60	1,280,973
02 Aug 19	63.20010 -2.00	64.40	63.20	64.20	1,314,988
01 Aug 19	65.20010 +0.40	65.45	64.30	64.45	841,656
31 Jul 19	64.80010 -0.75	65.95	64.80	65.65	1,399,057
30 Jul 19	65.55010 -0.40	66.05	65.25	66.00	1,170,329
29 Jul 19	65.95010 +1.40	66.15	64.25	64.25	1,219,399
26 Jul 19	64.55010 -0.35	64.85	63.90	64.55	2,624,344
25 Jul 19	64.90010 -0.75	66.55	63.50	65.25	4,400,029
24 Jul 19	65.65010 +0.40	65.75	65.10	65.60	1,262,910
23 Jul 19	65.25010 +0.75	65.95	64.50	64.60	1,552,322
22 Jul 19	64.50010 +0.05	64.60	63.85	64.15	894,210
19 Jul 19	64.45010 +0.05	64.75	64.05	64.15	761,354
18 Jul 19	64.40010 -0.45	64.70	63.50	64.20	1,611,441
17 Jul 19	64.85010 +0.30	65.15	64.10	64.35	1,440,799
16 Jul 19	64.55010 +0.30	64.55	63.80	64.45	1,208,815
15 Jul 19	64.25010 +1.10	64.70	63.15	63.40	1,013,982
12 Jul 19	63.15010 +0.05	63.85	62.80	62.85	801,792
11 Jul 19	63.10010 +0.10	63.30	62.60	63.00	751,444
10 Jul 19	63.00010 +0.20	63.15	62.35	62.65	1,250,279
09 Jul 19	62.80010 +0.00	63.00	62.30	62.55	742,850
08 Jul 19	62.80010 -0.35	63.40	62.55	62.90	1,095,434
05 Jul 19	63.15010 -0.25	63.25	62.75	63.10	868,510
04 Jul 19	63.40010 -0.60	64.20	63.35	64.00	1,132,918
03 Jul 19	64.00010 +0.15	64.60	63.55	63.95	1,362,692
02 Jul 19	63.85010 +0.00	64.15	63.05	64.15	1,550,185
01 Jul 19	63.85010 -0.15	65.40	63.85	64.80	1,824,515
28 Jun 19	64.00010 +0.70	64.30	62.75	62.75	1,164,034
27 Jun 19	63.30010 +0.30	63.30	62.75	63.15	1,059,332
26 Jun 19	63.00010 +0.15	63.20	62.55	62.75	913,663
25 Jun 19	62.85010 +0.25	62.95	62.20	62.50	997,372
24 Jun 19	62.60010 -0.65	63.65	62.30	63.15	1,663,554
21 Jun 19	63.25010 +0.10	63.65	62.45	62.70	7,643,084
20 Jun 19	63.15010 +0.45	63.15	62.25	62.80	2,265,585
19 Jun 19	62.70010 +0.50	62.75	61.15	61.70	2,024,884
18 Jun 19	62.20010 +1.10	62.20	59.75	60.55	2,458,784
17 Jun 19	61.10010 +0.10	61.40	60.55	61.00	2,024,632
14 Jun 19	61.00010 -0.15	61.55	60.40	60.95	3,180,684
13 Jun 19	61.15010 +0.40	61.50	60.50	60.90	2,271,643
12 Jun 19	60.75010 +1.25	60.85	58.75	59.25	1,901,651
11 Jun 19	59.50010 +0.50	59.85	58.90	59.00	1,139,720
10 Jun 19	59.00010 +0.15	59.50	58.50	59.20	794,177
07 Jun 19	58.85010 +1.95	59.35	57.05	57.05	2,309,700
06 Jun 19	56.90010 -1.15	57.80	56.80	57.80	2,028,460
05 Jun 19	58.05010 +3.90	58.05	54.75	54.75	4,186,340
04 Jun 19	54.15000 -0.45	55.40	53.55	55.20	2,980,238
03 Jun 19	54.60000 +0.70	55.20	53.50	53.55	2,779,904
31 May 19	53.90000 +0.75	53.90	52.00	52.30	2,809,801
30 May 19	53.15000 +0.70	53.15	51.75	52.70	1,033,346
29 May 19	52.45000 -0.35	52.85	52.00	52.35	2,618,704
28 May 19	52.80000 +1.30	53.20	51.45	51.65	4,148,724
27 May 19	51.50000 +0.00	51.90	51.30	51.85	670,797
24 May 19	51.50000 +1.40	51.90	50.35	50.35	2,168,165
23 May 19	50.10000 -2.20	51.80	49.82	51.80	1,806,479
22 May 19	52.30000 +1.05	52.55	50.85	51.05	1,657,244
21 May 19	51.25000 +0.30	52.00	50.50	51.10	1,731,848
20 May 19	50.95000 -0.55	51.75	50.85	51.25	1,797,742
17 May 19	51.50000 -1.00	53.35	51.40	52.50	1,978,287
16 May 19	52.50000 +0.90	52.50	51.10	51.60	1,551,989
15 May 19	51.60000 +0.40	51.60	50.15	51.30	2,316,916
14 May 19	51.20000 +0.60	51.35	50.15	50.75	1,759,910
13 May 19	50.60000 -1.10	51.90	50.50	51.65	1,702,215
10 May 19	51.70000 +0.90	51.75	50.80	51.00	2,052,001
09 May 19	50.80000 -1.25	52.30	50.65	52.30	2,201,352
08 May 19	52.05000 +0.00	53.15	50.10	51.05	3,917,209
07 May 19	52.05000 -2.70	54.70	51.90	54.70	3,806,890
06 May 19	54.75000 +0.35	55.30	52.15	52.95	2,647,466
03 May 19	54.40000 -1.35	57.20	54.40	56.35	12,513,359
02 May 19	55.75000 -0.40	56.55	54.10	56.55	5,319,455
30 Apr 19	56.15010 -0.45	57.95	56.15	57.00	1,006,174
29 Apr 19	56.60010 +0.45	57.65	56.05	56.15	1,225,964
26 Apr 19	56.15010 +0.15	56.90	55.50	55.50	1,797,859
25 Apr 19	56.00010 -2.30	58.15	56.00	58.00	1,292,300
24 Apr 19	58.30010 +2.65	58.30	55.75	56.45	1,492,777
23 Apr 19	55.65000 +1.40	55.75	54.10	54.50	556,348
18 Apr 19	54.25000 -0.05	54.60	53.25	54.25	473,053
17 Apr 19	54.30000 -1.00	55.30	54.05	55.20	493,558
16 Apr 19	55.30000 -1.15	55.55	54.00	55.50	658,642
15 Apr 19	56.45010 -0.25	56.85	56.20	56.85	263,580
12 Apr 19	56.70010 +1.10	56.70	55.35	55.65	810,618
11 Apr 19	55.60000 +2.95	55.75	53.55	54.45	1,187,486
10 Apr 19	52.65000 +0.60	53.00	51.90	52.05	624,131
09 Apr 19	52.05000 -1.85	53.55	52.05	53.40	388,346
08 Apr 19	53.90000 -0.30	54.20	53.45	54.00	412,389
05 Apr 19	54.20000 -0.75	55.25	54.15	55.00	353,041
04 Apr 19	54.95000 -0.90	56.15	54.80	55.55	450,779
03 Apr 19	55.85000 +2.50	55.85	53.60	53.60	677,630
02 Apr 19	53.35000 -0.20	53.80	52.75	53.30	376,945
01 Apr 19	53.55000 +0.75	53.65	52.75	52.80	349,155
29 Mar 19	52.80000 -0.10	53.70	52.65	53.25	602,720
28 Mar 19	52.90000 +0.00	53.45	52.20	52.65	610,578
27 Mar 19	52.90000 +0.15	53.50	52.25	52.75	477,528
26 Mar 19	52.75000 +0.80	52.90	51.70	51.80	329,799
25 Mar 19	51.95000 -0.50	52.30	51.30	51.95	340,518
22 Mar 19	52.45000 -0.25	53.50	52.00	53.45	447,214
21 Mar 19	52.70000 +0.45	52.70	51.65	52.15	399,909
20 Mar 19	52.25000 +0.40	53.60	51.60	51.70	499,199
19 Mar 19	51.85000 +1.50	52.00	50.25	50.50	307,482
18 Mar 19	50.35000 +0.30	52.25	50.25	50.95	615,885
15 Mar 19	50.05000 +0.15	50.40	49.58	49.68	520,811
14 Mar 19	49.90000 -0.02	50.45	49.56	49.80	387,002
13 Mar 19	49.92000 -0.98	51.05	49.66	50.65	726,982
12 Mar 19	50.90000 -0.80	52.45	50.70	52.15	478,256
11 Mar 19	51.70000 +1.45	51.80	50.10	50.50	404,477
08 Mar 19	50.25000 -0.15	50.35	49.50	49.70	355,720
07 Mar 19	50.40000 -0.15	51.00	49.76	50.55	302,570
06 Mar 19	50.55000 +0.20	50.85	49.90	50.00	357,605
05 Mar 19	50.35000 +0.35	50.35	49.58	50.20	406,776
04 Mar 19	50.00000 +0.26	50.15	49.54	49.78	376,380
01 Mar 19	49.74000 +0.42	50.15	49.30	49.42	356,808
28 Feb 19	49.32000 +0.22	49.78	48.50	48.54	561,427
27 Feb 19	49.10000 +0.52	49.56	48.12	48.50	554,076
26 Feb 19	48.58000 -0.84	49.12	47.98	49.10	618,688
25 Feb 19	49.42000 -0.22	50.30	48.92	50.30	407,345
22 Feb 19	49.64000 -0.34	50.40	49.00	49.80	568,929
21 Feb 19	49.98000 -1.62	52.05	49.38	51.70	867,957
20 Feb 19	51.60000 -1.10	53.65	51.40	52.70	562,875
19 Feb 19	52.70000 -1.70	53.65	51.85	53.00	743,973
18 Feb 19	54.40000 +1.30	54.45	53.35	53.35	351,942
15 Feb 19	53.10000 +0.05	53.40	52.55	53.35	516,444
14 Feb 19	53.05000 +2.55	53.10	51.30	52.80	1,092,353
13 Feb 19	50.50000 -0.70	52.15	50.40	51.50	751,123
12 Feb 19	51.20000 -0.05	53.55	51.20	52.20	657,616
11 Feb 19	51.25000 +2.11	51.40	49.26	49.38	498,874
08 Feb 19	49.14000 -1.71	51.10	48.80	51.05	733,114
07 Feb 19	50.85000 -1.35	52.90	50.85	52.05	687,559
06 Feb 19	52.20000 -0.05	53.20	51.95	52.40	734,488
05 Feb 19	52.25000 +1.95	52.25	50.40	50.70	578,208
04 Feb 19	50.30000 +1.54	50.55	49.02	49.20	565,488
01 Feb 19	48.76000 +1.94	49.16	46.94	47.00	639,348
31 Jan 19	46.82000 +1.42	47.42	45.40	45.50	776,788
30 Jan 19	45.40000 -2.10	47.20	44.70	46.56	1,229,932
29 Jan 19	47.50000 +0.96	47.72	46.26	46.50	349,611
28 Jan 19	46.54000 -1.32	48.40	46.50	47.50	323,543
25 Jan 19	47.86000 +1.26	48.38	46.96	47.34	251,843
24 Jan 19	46.60000 -0.40	47.42	46.34	46.62	370,353
23 Jan 19	47.00000 +1.00	47.28	45.50	45.60	492,211
22 Jan 19	46.00000 +1.14	46.00	44.44	44.46	408,835
21 Jan 19	44.86000 -0.08	45.50	44.32	44.90	222,825
18 Jan 19	44.94000 +1.74	44.96	43.62	43.80	298,160
17 Jan 19	43.20000 +0.28	43.74	42.94	43.00	295,989
16 Jan 19	42.92000 +2.86	43.82	40.50	40.50	918,815
15 Jan 19	40.06000 +0.04	40.74	39.28	40.42	424,808
14 Jan 19	40.02000 -2.18	41.94	39.84	41.94	177,750
11 Jan 19	42.20000 +0.30	42.26	41.20	41.60	302,833
10 Jan 19	41.90000 -0.90	42.82	41.50	42.82	300,297
09 Jan 19	42.80000 +2.52	43.30	40.42	40.54	618,224
08 Jan 19	40.28000 +1.36	41.08	39.20	39.50	398,933
07 Jan 19	38.92000 -0.78	39.78	38.44	39.70	456,764
04 Jan 19	39.70000 +0.70	39.92	38.92	39.28	446,141
03 Jan 19	39.00000 -2.62	41.18	38.72	40.90	300,065
02 Jan 19	41.62000 -0.58	42.22	40.88	42.00	189,649
31 Dec 18	42.20000 +0.60	42.64	41.02	41.02	53,367
28 Dec 18	41.60000 +1.46	41.82	39.02	39.74	370,906
27 Dec 18	40.14000 -0.44	41.72	39.78	41.48	387,568
24 Dec 18	40.58000 -0.02	40.88	40.42	40.50	78,839
21 Dec 18	40.60000 -0.80	41.70	40.46	41.06	689,227
20 Dec 18	41.40000 -1.44	42.28	41.40	42.18	354,833
19 Dec 18	42.84000 -0.36	43.26	42.40	43.18	276,258
18 Dec 18	43.20000 +0.20	44.12	42.50	43.10	339,028
17 Dec 18	43.00000 -3.14	44.74	41.50	44.74	780,373
14 Dec 18	46.14000 -1.60	47.26	46.14	47.26	356,510
13 Dec 18	47.74000 +0.54	47.78	46.28	47.16	353,115
12 Dec 18	47.20000 +1.12	47.62	45.74	45.92	291,243
11 Dec 18	46.08000 +1.34	46.76	44.78	45.00	303,843
10 Dec 18	44.74000 -0.64	45.80	44.62	45.20	248,049
07 Dec 18	45.38000 -0.20	46.48	45.38	45.66	249,799
06 Dec 18	45.58000 -0.92	46.24	44.98	46.02	370,206
05 Dec 18	46.50000 -1.10	47.16	46.10	47.00	152,135
04 Dec 18	47.60000 -0.96	48.76	47.54	48.04	147,950
03 Dec 18	48.56000 +1.42	48.88	47.90	48.00	282,684
30 Nov 18	47.14000 -0.02	47.58	46.60	47.04	468,172
29 Nov 18	47.16000 +0.72	47.90	46.76	46.80	353,281
28 Nov 18	46.44000 +0.98	46.86	45.40	45.48	213,124
27 Nov 18	45.46000 -0.04	45.72	45.08	45.34	185,949
26 Nov 18	45.50000 +1.38	45.74	44.36	44.36	305,674
23 Nov 18	44.12000 +0.60	44.24	43.24	43.98	174,602
22 Nov 18	43.52000 -0.04	43.88	43.00	43.10	176,956
21 Nov 18	43.56000 +0.22	43.78	42.84	43.30	512,302
20 Nov 18	43.34000 -3.34	46.04	42.78	46.02	888,365
19 Nov 18	46.68000 -0.56	48.16	46.56	47.12	485,449
16 Nov 18	47.24000 +0.78	47.34	46.46	46.46	298,490
15 Nov 18	46.46000 -0.64	47.54	46.00	47.48	226,959
14 Nov 18	47.10000 -0.86	47.96	46.70	47.88	277,524
13 Nov 18	47.96000 +0.86	48.18	46.98	47.14	301,602
12 Nov 18	47.10000 -0.96	48.40	47.02	48.40	288,556
09 Nov 18	48.06000 -1.04	49.26	47.98	49.04	401,233
08 Nov 18	49.10000 +0.64	49.58	48.50	48.52	462,435
07 Nov 18	48.46000 +0.86	48.84	47.48	47.90	372,563
06 Nov 18	47.60000 +0.38	47.94	47.16	47.16	224,195
05 Nov 18	47.22000 -0.48	47.90	47.10	47.38	327,205
02 Nov 18	47.70000 +0.64	48.22	47.20	47.32	386,449
01 Nov 18	47.06000 +0.56	47.36	46.30	46.30	258,760
31 Oct 18	46.50000 +1.50	47.08	44.86	45.44	622,331
30 Oct 18	45.00000 -1.74	47.20	44.92	47.08	491,050
29 Oct 18	46.74000 +0.38	47.76	45.54	47.00	586,872
26 Oct 18	46.36000 -0.14	47.04	44.76	46.78	1,036,121
25 Oct 18	46.50000 +2.32	46.64	43.64	44.00	462,152
24 Oct 18	44.18000 -0.90	45.46	43.00	45.00	889,584
23 Oct 18	45.08000 +0.50	45.88	42.52	44.58	1,079,555
22 Oct 18	44.58000 +0.08	45.66	44.30	44.64	255,087
19 Oct 18	44.50000 -0.60	45.30	44.18	45.30	377,437
18 Oct 18	45.10000 -0.36	46.48	44.90	45.86	506,840
17 Oct 18	45.46000 -0.04	47.06	44.84	46.00	512,000
16 Oct 18	45.50000 +1.96	45.94	43.34	43.76	753,980
15 Oct 18	43.54000 -0.60	44.60	42.90	44.60	1,117,109
12 Oct 18	44.14000 -0.58	45.74	44.08	45.22	909,908
11 Oct 18	44.72000 -0.16	45.40	43.70	44.04	551,637
10 Oct 18	44.88000 -1.62	46.50	44.88	46.50	487,516
09 Oct 18	46.50000 -0.12	47.48	45.30	46.92	857,892
08 Oct 18	46.62000 -2.78	49.30	46.52	49.30	652,200
05 Oct 18	49.40000 -0.40	50.80	48.82	49.80	527,504
04 Oct 18	49.80000 -0.60	50.70	49.54	50.45	643,576
03 Oct 18	50.40000 -2.90	53.50	49.80	53.50	584,959
02 Oct 18	53.30000 -2.40	56.00	53.30	55.75	658,777
01 Oct 18	55.70000 +0.55	56.10	55.15	55.15	154,597
28 Sep 18	55.15000 +0.05	55.80	54.45	55.00	389,480
27 Sep 18	55.10000 -1.15	56.50	54.85	56.50	307,474
26 Sep 18	56.25010 +0.60	56.70	55.75	56.05	284,677
25 Sep 18	55.65000 +1.15	57.00	54.50	54.50	447,005
24 Sep 18	54.50000 +2.00	54.55	52.50	52.75	353,815
21 Sep 18	52.50000 +0.20	52.50	51.55	52.35	628,858
20 Sep 18	52.30000 -0.20	52.85	52.10	52.85	202,563
19 Sep 18	52.50000 +0.00	52.80	52.20	52.40	320,268
18 Sep 18	52.50000 +0.25	52.55	51.95	52.25	249,474
17 Sep 18	52.25000 -0.60	52.90	51.90	52.75	271,601
14 Sep 18	52.85000 -0.35	53.30	52.40	53.20	221,923
13 Sep 18	53.20000 +0.25	53.40	52.50	53.00	258,590
12 Sep 18	52.95000 +2.15	53.20	50.80	50.80	414,394
11 Sep 18	50.80000 +0.70	50.80	50.15	50.40	113,563
10 Sep 18	50.10000 +0.18	50.30	49.16	50.05	298,911
07 Sep 18	49.92000 +0.40	50.20	48.94	49.52	310,192
06 Sep 18	49.52000 +0.42	49.58	48.56	49.10	260,827
05 Sep 18	49.10000 -2.70	51.80	49.10	51.75	323,613
04 Sep 18	51.80000 -1.20	53.20	51.50	53.00	250,921
03 Sep 18	53.00000 +0.60	53.45	52.10	52.50	162,250
31 Aug 18	52.40000 +0.35	52.65	51.85	52.05	217,579
30 Aug 18	52.05000 -0.75	52.60	51.00	51.70	352,991
29 Aug 18	52.80000 -0.30	53.50	52.75	53.50	115,897
28 Aug 18	53.10000 -0.70	54.00	52.85	53.70	227,106
27 Aug 18	53.80000 +0.95	53.80	53.00	53.25	143,072
24 Aug 18	52.85000 -0.15	53.45	52.65	53.00	168,893
23 Aug 18	53.00000 +0.75	53.15	52.25	52.60	203,156
22 Aug 18	52.25000 +1.15	52.35	51.15	51.40	167,994
21 Aug 18	51.10000 -0.65	52.25	51.00	51.75	248,510
20 Aug 18	51.75000 +1.35	52.20	50.40	50.40	256,678
17 Aug 18	50.40000 +0.00	50.70	50.20	50.70	89,202
16 Aug 18	50.40000 +0.30	50.45	49.92	50.10	189,049
15 Aug 18	50.10000 -0.35	50.85	49.90	50.80	204,143
14 Aug 18	50.45000 +0.10	50.90	50.35	50.35	179,929
13 Aug 18	50.35000 +0.20	50.60	49.62	49.62	102,046
10 Aug 18	50.15000 -0.30	50.40	49.50	50.05	183,816
09 Aug 18	50.45000 +1.15	50.55	49.06	49.24	304,989
08 Aug 18	49.30000 -0.75	50.30	49.14	50.05	302,167
07 Aug 18	50.05000 -0.35	50.90	50.05	50.55	248,734
06 Aug 18	50.40000 +0.56	50.45	49.54	50.00	205,982
03 Aug 18	49.84000 -0.10	50.25	49.60	49.96	210,352
02 Aug 18	49.94000 -0.21	50.90	49.86	50.10	182,368
01 Aug 18	50.15000 -0.85	50.60	49.50	50.05	195,572
31 Jul 18	51.00000 -0.50	51.65	50.65	51.65	177,490
30 Jul 18	51.50000 -1.20	52.50	51.15	52.50	262,902
27 Jul 18	52.70000 -0.45	53.30	52.60	52.90	276,649
26 Jul 18	53.15000 -0.15	54.10	53.00	53.75	252,725
25 Jul 18	53.30000 +0.30	53.45	52.55	52.95	315,577
24 Jul 18	53.00000 +0.00	53.75	52.30	53.75	313,587
23 Jul 18	53.00000 +1.90	54.50	52.40	53.50	599,011
20 Jul 18	51.10000 -0.55	52.45	50.80	52.30	302,388
19 Jul 18	51.65000 -0.65	52.50	51.50	52.00	133,600
18 Jul 18	52.30000 -0.90	54.25	52.15	53.80	239,618
17 Jul 18	53.20000 +0.50	53.40	52.45	52.95	207,526
16 Jul 18	52.70000 +0.55	53.00	52.00	52.05	199,753
13 Jul 18	52.15000 +1.55	53.50	51.00	51.00	305,783
12 Jul 18	50.60000 +1.30	50.75	49.10	49.52	207,964
11 Jul 18	49.30000 -0.66	49.66	48.78	49.48	202,312
10 Jul 18	49.96000 -0.59	50.70	49.56	50.50	292,365
09 Jul 18	50.55000 +0.57	50.80	50.00	50.05	185,101
06 Jul 18	49.98000 +0.30	50.10	49.36	49.66	207,968
05 Jul 18	49.68000 +1.36	49.98	48.16	48.16	270,463
04 Jul 18	48.32000 -1.10	49.32	48.10	49.32	171,614
03 Jul 18	49.42000 +0.82	49.62	48.48	48.76	276,176
02 Jul 18	48.60000 +0.08	48.98	47.72	48.38	310,962
29 Jun 18	48.52000 -0.86	50.15	48.52	50.10	227,935
28 Jun 18	49.38000 +0.10	49.78	48.68	49.32	382,558
27 Jun 18	49.28000 +0.58	49.70	48.52	48.70	356,184
26 Jun 18	48.70000 -0.88	50.55	48.62	49.68	418,099
25 Jun 18	49.58000 -3.22	52.00	49.36	52.00	457,855
22 Jun 18	52.80000 +0.85	52.80	51.90	52.15	233,873
21 Jun 18	51.95000 -0.40	53.25	51.45	52.85	426,650
20 Jun 18	52.35000 -1.50	54.45	52.05	54.45	422,605
19 Jun 18	53.85000 +0.50	53.95	52.10	53.15	424,370
18 Jun 18	53.35000 -1.65	55.10	53.30	54.95	491,712
15 Jun 18	55.00000 +1.80	55.15	53.35	53.35	1,419,659
14 Jun 18	53.20000 +2.05	53.35	51.20	51.30	553,518
13 Jun 18	51.15000 +0.40	52.00	50.20	50.35	563,277
12 Jun 18	50.75000 +0.40	51.05	50.20	50.45	219,809
11 Jun 18	50.35000 +0.10	51.80	50.15	50.15	275,189
08 Jun 18	50.25000 +0.39	50.35	49.40	49.90	199,335
07 Jun 18	49.86000 -0.69	51.20	49.66	51.00	243,469
06 Jun 18	50.55000 +0.20	51.45	50.35	50.45	319,827
05 Jun 18	50.35000 +0.39	51.00	50.20	50.20	363,145
04 Jun 18	49.96000 +0.32	50.10	49.20	49.72	283,512
01 Jun 18	49.64000 +0.28	50.30	49.14	49.38	267,223
31 May 18	49.36000 +1.86	49.84	47.94	48.24	554,916
30 May 18	47.50000 -1.38	48.94	47.16	48.78	559,611
29 May 18	48.88000 -1.52	50.05	48.78	50.05	415,200
28 May 18	50.40000 -0.15	50.95	50.40	50.55	230,269
25 May 18	50.55000 +0.50	50.75	49.76	50.05	512,550
24 May 18	50.05000 +0.61	50.80	49.54	49.84	544,045
23 May 18	49.44000 +0.26	49.88	49.00	49.50	300,232
22 May 18	49.18000 -0.58	50.10	49.00	49.50	392,097
21 May 18	49.76000 -0.20	50.05	49.56	49.96	329,907
18 May 18	49.96000 +1.54	50.50	48.22	48.24	678,806
17 May 18	48.42000 +0.48	48.52	47.36	48.16	323,834
16 May 18	47.94000 +3.60	48.50	44.86	45.20	1,312,518
15 May 18	44.34000 +0.92	46.48	43.66	43.66	925,876
14 May 18	43.42000 +0.70	43.52	42.90	43.10	303,321
11 May 18	42.72000 +0.20	42.82	42.42	42.70	123,159
10 May 18	42.52000 +0.34	42.66	42.20	42.42	149,475
09 May 18	42.18000 +0.18	42.18	41.66	41.88	159,048
08 May 18	42.00000 -0.60	42.78	41.84	42.78	180,777
07 May 18	42.60000 +1.36	43.14	41.24	41.24	222,418
04 May 18	41.24000 +0.06	41.80	41.18	41.20	255,671
03 May 18	41.18000 -0.36	41.66	41.10	41.62	325,196
02 May 18	41.54000 -0.24	42.04	41.38	41.80	411,623
30 Apr 18	41.78000 +0.28	41.80	41.32	41.32	185,294
27 Apr 18	41.50000 +0.40	42.16	41.30	41.36	230,583
26 Apr 18	41.10000 +0.02	41.48	40.84	41.24	375,323
25 Apr 18	41.08000 +0.72	42.00	39.92	40.44	563,626
24 Apr 18	40.36000 -0.12	41.00	40.16	40.30	241,251
23 Apr 18	40.48000 -0.30	41.00	40.32	40.68	242,204
20 Apr 18	40.78000 -0.08	41.20	40.72	41.20	552,647
19 Apr 18	40.86000 -0.32	41.44	40.74	41.44	154,922
18 Apr 18	41.18000 +0.36	41.22	40.30	40.74	427,707
17 Apr 18	40.82000 -0.04	41.18	40.74	40.86	347,254
16 Apr 18	40.86000 -0.08	41.20	40.78	40.94	192,452
13 Apr 18	40.94000 +0.44	41.06	40.22	40.44	185,403
12 Apr 18	40.50000 -0.06	40.70	39.92	40.52	360,172
11 Apr 18	40.56000 -0.58	41.30	40.56	41.30	208,448
10 Apr 18	41.14000 +0.04	41.72	40.26	41.20	403,025
09 Apr 18	41.10000 -0.54	41.82	40.88	41.44	209,125
06 Apr 18	41.64000 +0.24	41.84	41.06	41.22	183,289
05 Apr 18	41.40000 +1.30	41.64	40.40	40.40	216,898
04 Apr 18	40.10000 -0.64	41.04	39.74	40.98	234,206
03 Apr 18	40.74000 -0.52	41.12	39.90	41.00	542,733
29 Mar 18	41.26000 -0.74	42.18	41.14	41.82	236,637
28 Mar 18	42.00000 -0.52	42.64	41.62	42.42	394,927
27 Mar 18	42.52000 +0.94	42.80	41.74	41.92	657,794
26 Mar 18	41.58000 -1.08	42.72	41.44	42.50	358,852
23 Mar 18	42.66000 -0.10	42.82	41.68	42.44	744,108
22 Mar 18	42.76000 -0.38	43.06	42.34	43.02	265,268
21 Mar 18	43.14000 -0.82	43.94	42.76	43.94	243,686
20 Mar 18	43.96000 +1.44	44.06	42.48	42.48	285,990
19 Mar 18	42.52000 +0.20	42.66	41.94	42.36	306,750
16 Mar 18	42.32000 -1.12	43.98	42.18	43.58	2,293,639
15 Mar 18	43.44000 +0.38	43.82	43.08	43.56	421,579
14 Mar 18	43.06000 -0.72	44.00	43.06	43.80	316,746
13 Mar 18	43.78000 +0.44	44.96	43.58	43.78	548,555
12 Mar 18	43.34000 -0.04	43.52	43.18	43.40	357,768
09 Mar 18	43.38000 +0.64	43.40	42.48	42.48	427,057
08 Mar 18	42.74000 +1.04	42.90	41.24	41.24	283,377
07 Mar 18	41.70000 +0.62	42.10	41.00	41.00	289,613
06 Mar 18	41.08000 -0.92	42.26	40.80	42.26	446,261
05 Mar 18	42.00000 +0.36	42.46	41.56	41.58	273,176
02 Mar 18	41.64000 -0.12	42.14	40.82	41.22	296,233
01 Mar 18	41.76000 -0.12	41.94	41.34	41.70	248,475
28 Feb 18	41.88000 -0.12	42.28	41.68	41.90	258,137
27 Feb 18	42.00000 -0.58	42.60	42.00	42.24	333,964
26 Feb 18	42.58000 -0.22	43.50	42.50	42.90	266,572
23 Feb 18	42.80000 -0.76	43.98	42.12	43.98	436,134
22 Feb 18	43.56000 -0.26	43.80	41.62	43.68	526,955
21 Feb 18	43.82000 +1.08	44.28	42.30	42.50	425,322
20 Feb 18	42.74000 +0.24	43.26	42.14	42.26	276,560
19 Feb 18	42.50000 -2.38	43.50	41.56	43.50	883,305
16 Feb 18	44.88000 +2.04	45.18	43.22	43.22	468,652
15 Feb 18	42.84000 +0.40	43.00	42.50	42.90	199,625
14 Feb 18	42.44000 +0.56	43.02	42.12	42.12	158,293
13 Feb 18	41.88000 +0.14	42.54	41.62	41.80	268,585
12 Feb 18	41.74000 +0.58	42.20	41.52	41.58	188,713
09 Feb 18	41.16000 -0.76	42.40	40.52	41.86	407,078
08 Feb 18	41.92000 -1.38	43.26	41.92	43.24	194,690
07 Feb 18	43.30000 +1.20	43.54	42.10	42.10	332,443
06 Feb 18	42.10000 -0.60	42.64	40.54	41.00	494,747
05 Feb 18	42.70000 -1.56	43.82	42.70	43.82	263,553
02 Feb 18	44.26000 -0.64	45.10	44.08	44.58	269,096
01 Feb 18	44.90000 -0.66	47.00	44.72	45.84	583,496
31 Jan 18	45.56000 +0.62	45.66	44.84	44.84	389,639
30 Jan 18	44.94000 -0.06	45.24	44.72	44.90	217,920
29 Jan 18	45.00000 +0.06	45.62	44.68	45.48	252,559
26 Jan 18	44.94000 +0.48	45.26	44.22	44.40	230,861
25 Jan 18	44.46000 -0.96	45.46	44.26	45.20	242,966
24 Jan 18	45.42000 -0.68	46.18	45.26	46.10	259,283
23 Jan 18	46.10000 -0.06	46.48	45.50	46.46	205,699
22 Jan 18	46.16000 +0.62	46.16	45.28	45.70	341,796
19 Jan 18	45.54000 +1.34	45.72	44.04	44.48	454,917
18 Jan 18	44.20000 +0.66	44.20	43.38	43.68	254,208
17 Jan 18	43.54000 +0.74	43.80	42.86	43.62	244,457
16 Jan 18	42.80000 -0.44	43.32	42.46	43.24	183,007
15 Jan 18	43.24000 +0.88	43.24	42.42	42.50	314,555
12 Jan 18	42.36000 -0.24	42.74	42.30	42.62	165,920
11 Jan 18	42.60000 -0.02	42.88	42.44	42.78	242,684
10 Jan 18	42.62000 -0.12	43.00	42.54	42.74	240,249
09 Jan 18	42.74000 +0.38	43.06	42.50	42.54	208,401
08 Jan 18	42.36000 +0.58	42.40	41.70	41.72	286,079
05 Jan 18	41.78000 -0.20	42.04	41.40	42.04	163,999
04 Jan 18	41.98000 +0.84	42.38	41.26	41.26	254,212
03 Jan 18	41.14000 +0.50	41.24	40.50	40.54	171,908
02 Jan 18	40.64000 -0.03	41.06	40.46	41.06	193,830
29 Dec 17	40.67000 +0.06	40.81	40.39	40.50	211,963
28 Dec 17	40.61000 -0.09	40.88	40.13	40.88	256,685
27 Dec 17	40.70000 +0.64	40.76	39.81	39.82	210,646
22 Dec 17	40.06500 -0.10	40.28	39.60	39.94	180,692
21 Dec 17	40.16000 +0.10	40.60	39.66	39.96	311,899
20 Dec 17	40.06500 -0.95	41.15	39.92	41.15	317,748
19 Dec 17	41.01500 +0.22	41.38	39.67	40.80	795,691
18 Dec 17	40.80000 +2.80	45.00	40.08	44.99	1,640,022
15 Dec 17	38.00000 -1.04	39.35	37.87	39.21	571,445
14 Dec 17	39.04500 +1.05	39.11	38.12	38.15	622,590
13 Dec 17	37.99500 -0.22	38.60	35.92	38.25	2,870,926
12 Dec 17	38.21500 -2.65	40.62	38.01	40.62	878,223
11 Dec 17	40.86000 -0.14	41.40	40.73	41.00	147,938
08 Dec 17	41.00000 +0.18	41.11	40.86	41.06	189,607
07 Dec 17	40.82000 +0.07	40.95	40.54	40.77	276,827
06 Dec 17	40.75000 -0.38	41.19	40.60	40.81	258,458
05 Dec 17	41.13000 -0.55	41.85	41.08	41.83	181,737
04 Dec 17	41.68000 +0.35	41.94	41.39	41.78	210,600
01 Dec 17	41.32500 -0.06	41.83	41.30	41.69	197,783
30 Nov 17	41.38000 -0.53	41.85	41.01	41.75	832,431
29 Nov 17	41.91500 -1.08	43.15	41.71	43.01	238,243
28 Nov 17	42.99500 -0.10	43.99	42.92	42.94	337,944
27 Nov 17	43.09500 +0.00	43.24	42.94	43.17	85,517
24 Nov 17	43.10000 +0.10	43.15	42.63	43.10	151,728
23 Nov 17	43.00000 -0.33	43.20	42.81	43.20	155,665
22 Nov 17	43.33500 -0.66	44.10	43.22	44.00	144,536
21 Nov 17	43.99000 +0.05	44.00	43.47	43.86	232,417
20 Nov 17	43.94000 +0.85	44.23	42.97	43.20	344,250
17 Nov 17	43.08500 +1.02	43.22	42.02	42.26	354,214
16 Nov 17	42.06500 +0.84	42.10	41.15	41.22	514,656
15 Nov 17	41.22000 -0.36	41.58	40.72	41.58	199,699
14 Nov 17	41.58500 +0.80	41.66	40.72	40.76	189,131
13 Nov 17	40.78500 -0.05	40.88	40.01	40.85	256,925
10 Nov 17	40.83000 -0.27	41.08	40.50	40.87	187,807
09 Nov 17	41.10000 -0.63	41.79	41.08	41.79	235,685
08 Nov 17	41.73000 +0.09	41.94	40.90	41.51	341,250
07 Nov 17	41.64000 +0.44	41.99	41.14	41.36	301,056
06 Nov 17	41.20000 -0.01	41.41	40.98	41.35	193,881
03 Nov 17	41.21000 +1.18	41.26	39.97	40.13	205,308
02 Nov 17	40.02500 -1.58	40.90	39.79	40.50	348,647
01 Nov 17	41.60500 -0.39	42.00	41.49	42.00	173,681
31 Oct 17	41.99500 +0.41	42.00	41.06	41.58	294,119
30 Oct 17	41.58000 -0.12	42.02	41.46	41.94	215,884
27 Oct 17	41.70000 -0.02	42.15	41.60	42.04	333,508
26 Oct 17	41.72000 +1.46	41.75	40.16	40.16	440,551
25 Oct 17	40.26000 -0.28	40.56	40.17	40.22	177,018
24 Oct 17	40.54500 -0.11	41.38	40.52	40.85	433,661
23 Oct 17	40.65000 +0.14	41.19	40.50	40.62	253,306
20 Oct 17	40.51000 +0.52	40.73	40.06	40.06	246,911
19 Oct 17	39.99000 -0.80	41.00	39.92	40.87	515,086
18 Oct 17	40.79500 +1.17	41.21	39.60	40.10	385,512
17 Oct 17	39.62500 +0.13	39.79	39.27	39.50	123,430
16 Oct 17	39.50000 -0.73	40.13	39.33	40.05	297,282
13 Oct 17	40.23000 +0.18	40.25	39.85	40.10	222,643
12 Oct 17	40.05000 -0.05	40.36	40.00	40.25	78,444
11 Oct 17	40.10000 +0.13	40.35	40.00	40.02	257,053
10 Oct 17	39.97500 -0.13	40.69	39.93	40.22	251,154
09 Oct 17	40.10000 -0.08	40.34	40.00	40.34	154,357
06 Oct 17	40.18000 -0.03	40.39	39.98	40.35	422,888
05 Oct 17	40.20500 +0.36	40.22	39.29	40.00	406,462
04 Oct 17	39.85000 +1.25	40.16	38.76	40.00	928,535
03 Oct 17	38.59500 +1.81	40.37	36.90	37.36	777,152
02 Oct 17	36.79000 +0.93	37.00	36.13	36.13	302,055
29 Sep 17	35.86000 +0.26	35.87	35.40	35.60	634,467
28 Sep 17	35.59500 +0.03	35.83	35.33	35.83	241,100
27 Sep 17	35.57000 +0.24	35.58	35.12	35.51	176,670
26 Sep 17	35.33000 -0.42	35.83	35.12	35.76	184,764
25 Sep 17	35.75500 +0.60	35.76	35.08	35.11	267,195
22 Sep 17	35.16000 -0.05	35.62	35.10	35.30	232,743
21 Sep 17	35.20500 -0.05	35.45	34.58	35.45	151,709
20 Sep 17	35.25500 -0.29	35.50	35.02	35.50	126,663
19 Sep 17	35.55000 +0.09	35.70	35.42	35.48	138,330
18 Sep 17	35.45500 +0.04	35.70	35.04	35.50	288,068
15 Sep 17	35.41500 +1.13	35.50	34.33	34.33	656,044
14 Sep 17	34.28500 -0.15	34.65	34.13	34.13	210,333
13 Sep 17	34.43500 +0.01	34.50	34.17	34.50	447,291
12 Sep 17	34.42500 -0.07	34.58	34.35	34.57	126,504
11 Sep 17	34.49500 +0.09	34.67	34.40	34.53	131,250
08 Sep 17	34.40000 -0.50	34.99	34.29	34.99	276,471
07 Sep 17	34.90000 +1.43	35.13	34.20	34.35	655,928
06 Sep 17	33.47000 -0.03	33.60	33.29	33.50	223,893
05 Sep 17	33.50000 +0.43	33.70	33.15	33.38	311,427
04 Sep 17	33.07000 -0.67	33.73	33.07	33.58	159,416
01 Sep 17	33.73500 -0.06	33.99	33.69	33.80	187,838
31 Aug 17	33.80000 +0.38	33.80	33.33	33.33	495,014
30 Aug 17	33.41500 +0.22	33.58	33.20	33.28	118,971
29 Aug 17	33.20000 -0.50	33.65	33.20	33.64	153,013
28 Aug 17	33.70000 -0.10	33.85	33.56	33.76	103,393
25 Aug 17	33.80000 +0.26	33.87	33.35	33.78	244,650
24 Aug 17	33.54000 -0.63	34.20	33.47	34.09	275,615
23 Aug 17	34.17000 -0.33	34.33	34.10	34.15	184,834
22 Aug 17	34.50000 +0.17	34.60	34.28	34.40	254,343
21 Aug 17	34.33000 -0.46	34.78	34.21	34.74	162,389
18 Aug 17	34.79000 +0.08	34.99	34.31	34.67	117,434
17 Aug 17	34.71500 -0.16	35.00	34.68	35.00	129,609
16 Aug 17	34.87500 -0.02	34.99	34.83	34.94	78,193
15 Aug 17	34.89500 -0.10	35.00	34.73	35.00	109,169
14 Aug 17	34.99500 +0.44	35.00	34.51	34.85	377,301
11 Aug 17	34.55500 -0.32	34.81	34.25	34.81	270,761
10 Aug 17	34.87500 -0.50	35.45	34.72	35.45	1,181,210
09 Aug 17	35.37500 -0.33	35.80	35.17	35.80	220,386
08 Aug 17	35.71000 +0.31	35.92	35.28	35.92	207,871
07 Aug 17	35.40000 +0.27	35.94	34.99	35.94	193,161
04 Aug 17	35.13500 +0.59	35.13	34.25	34.59	502,930
03 Aug 17	34.54000 +0.40	34.57	33.94	34.20	732,069
02 Aug 17	34.14500 -0.18	34.51	34.03	34.30	251,487
01 Aug 17	34.32500 +0.03	34.49	34.10	34.18	297,634
31 Jul 17	34.30000 -0.24	34.83	34.30	34.74	369,997
28 Jul 17	34.54500 +0.09	34.70	34.15	34.49	582,989
27 Jul 17	34.45000 +0.45	34.53	34.03	34.20	791,115
26 Jul 17	34.00000 +0.74	34.90	33.76	34.03	900,845
25 Jul 17	33.26000 +0.02	33.56	33.15	33.25	140,273
24 Jul 17	33.24000 -0.07	33.72	33.05	33.36	183,556
21 Jul 17	33.31500 -0.44	33.98	33.21	33.76	311,647
20 Jul 17	33.75500 -0.04	33.93	33.65	33.90	161,565
19 Jul 17	33.80000 +0.09	33.90	33.59	33.82	130,634
18 Jul 17	33.71000 -0.18	34.03	33.63	33.83	240,740
17 Jul 17	33.89000 -0.01	33.97	33.72	33.95	262,310
14 Jul 17	33.89500 +0.19	34.28	33.62	33.90	179,701
13 Jul 17	33.71000 -0.12	34.01	33.69	34.01	501,560
12 Jul 17	33.83000 -0.18	34.29	33.46	34.25	270,540
11 Jul 17	34.01000 +0.27	34.30	33.84	33.84	210,836
10 Jul 17	33.74000 +0.51	33.83	33.22	33.49	379,659
07 Jul 17	33.23500 +0.14	33.33	32.85	33.00	494,538
06 Jul 17	33.09500 +0.80	33.17	32.36	32.88	800,824
05 Jul 17	32.30000 +0.90	32.38	30.97	31.36	712,961
04 Jul 17	31.40000 +1.07	31.65	30.09	30.27	432,693
03 Jul 17	30.33000 +0.33	30.76	29.96	30.00	448,445
30 Jun 17	30.00000 +0.00	30.16	29.91	29.92	328,347
29 Jun 17	30.00000 -0.34	30.48	29.95	30.48	425,017
28 Jun 17	30.34500 -0.66	30.82	30.00	30.76	140,575
27 Jun 17	31.00000 -0.27	31.40	30.84	31.40	133,650
26 Jun 17	31.27000 +0.12	31.73	31.27	31.40	252,183
23 Jun 17	31.15000 +0.11	31.42	30.76	31.13	434,381
22 Jun 17	31.04000 -0.10	31.25	30.80	31.14	350,842
21 Jun 17	31.14000 -0.53	31.52	31.04	31.50	312,069
20 Jun 17	31.67500 +0.10	32.05	31.58	31.70	551,416
19 Jun 17	31.57500 -0.52	32.35	31.58	32.20	344,908
16 Jun 17	32.10000 +0.28	32.20	31.83	31.83	307,780
15 Jun 17	31.82000 +0.39	31.83	31.35	31.49	310,509
14 Jun 17	31.43000 +0.23	31.90	31.32	31.84	203,570
13 Jun 17	31.20000 +0.75	31.40	30.13	30.13	318,755
12 Jun 17	30.45000 -0.58	30.93	30.06	30.93	285,595
09 Jun 17	31.03500 -0.06	31.16	30.60	31.10	211,401
08 Jun 17	31.09500 -0.08	31.31	30.94	31.31	96,913
07 Jun 17	31.17000 -0.35	31.50	31.07	31.47	177,924
06 Jun 17	31.52500 +0.07	31.55	31.32	31.45	376,883
05 Jun 17	31.45000 -0.20	31.88	31.28	31.77	255,106
02 Jun 17	31.65000 +0.15	31.70	31.41	31.50	150,578
01 Jun 17	31.50000 +0.22	31.58	31.25	31.25	101,961
31 May 17	31.28500 +0.08	31.45	31.10	31.20	230,253
30 May 17	31.21000 +0.01	31.36	31.00	31.18	235,855
29 May 17	31.20000 -0.26	31.70	31.17	31.56	189,959
26 May 17	31.46500 +0.21	31.65	31.19	31.19	116,787
25 May 17	31.25500 -0.12	31.50	31.16	31.38	71,867
24 May 17	31.37000 +0.27	31.44	30.91	31.20	389,356
23 May 17	31.10500 +0.23	31.25	30.67	30.83	252,725
22 May 17	30.88000 -0.11	31.31	30.82	31.19	188,132
19 May 17	30.98500 +0.40	31.06	30.54	30.59	282,227
18 May 17	30.59000 -0.20	30.78	30.18	30.75	316,258
17 May 17	30.79000 -0.21	31.00	30.42	30.74	411,561
16 May 17	31.00000 -0.10	31.28	30.95	31.14	240,996
15 May 17	31.10000 -0.31	31.58	31.05	31.58	186,638
12 May 17	31.41000 +0.03	31.50	31.11	31.39	162,714
11 May 17	31.38000 -0.62	32.05	31.32	32.02	257,189
10 May 17	32.00000 +0.33	32.00	31.63	31.63	288,359
09 May 17	31.67500 +0.24	31.67	31.43	31.56	170,000
08 May 17	31.43000 +0.24	31.49	31.18	31.22	199,110
05 May 17	31.19500 +0.25	31.19	30.72	30.99	348,659
04 May 17	30.94000 +0.44	30.98	30.12	30.56	278,046
03 May 17	30.50500 -0.14	30.75	30.40	30.75	206,233
02 May 17	30.64000 +0.19	30.75	30.30	30.33	336,589
28 Apr 17	30.44500 +0.14	30.45	29.89	30.13	343,139
27 Apr 17	30.30500 +0.79	30.31	29.36	29.49	394,106
26 Apr 17	29.51500 +0.08	29.54	29.21	29.50	466,952
25 Apr 17	29.43000 -0.21	29.54	28.51	29.25	604,048
24 Apr 17	29.64000 +0.75	30.12	29.32	30.12	765,663
21 Apr 17	28.89000 -0.23	29.09	28.89	29.08	202,718
20 Apr 17	29.12000 +0.00	29.33	29.02	29.04	372,683
19 Apr 17	29.12000 +0.18	29.25	28.82	28.90	243,156
18 Apr 17	28.94000 -0.23	29.39	28.93	28.99	440,741
13 Apr 17	29.17000 -0.23	29.45	28.98	29.40	291,216
12 Apr 17	29.40000 -0.07	29.67	29.40	29.48	250,871
11 Apr 17	29.46500 -0.47	29.75	29.38	29.75	231,024
10 Apr 17	29.93000 +0.10	29.93	29.45	29.60	223,990
07 Apr 17	29.82500 +0.00	29.99	29.64	29.87	105,732
06 Apr 17	29.83000 +0.08	30.33	29.73	29.90	694,183
05 Apr 17	29.75500 +0.36	29.85	29.38	29.58	503,666
04 Apr 17	29.39500 +0.07	29.43	29.05	29.27	194,175
03 Apr 17	29.32500 +0.13	29.68	29.24	29.38	220,177
31 Mar 17	29.20000 +0.03	29.38	29.07	29.17	201,011
30 Mar 17	29.17000 -0.13	29.30	29.00	29.30	125,490
29 Mar 17	29.29500 +0.30	29.30	28.93	29.00	133,232
28 Mar 17	29.00000 +0.01	29.08	28.92	29.00	350,482
27 Mar 17	28.99000 -0.01	29.08	28.85	28.85	681,028
24 Mar 17	29.00000 +0.56	29.43	28.82	29.30	836,883
23 Mar 17	28.44000 +0.22	28.50	28.21	28.31	177,874
22 Mar 17	28.22000 +0.52	29.17	27.34	27.57	559,952
21 Mar 17	27.69500 +0.27	27.70	27.24	27.40	351,140
20 Mar 17	27.42000 -0.07	27.70	27.03	27.21	312,743
17 Mar 17	27.48500 +0.64	27.50	26.61	27.00	310,645
16 Mar 17	26.85000 +0.10	27.27	26.66	27.27	65,182
15 Mar 17	26.75500 -0.06	27.01	26.66	26.66	114,697
14 Mar 17	26.81000 -0.26	27.27	26.65	27.01	187,509
13 Mar 17	27.06500 -0.09	27.31	26.91	27.11	92,279
10 Mar 17	27.15500 -0.05	27.38	27.01	27.23	154,341
09 Mar 17	27.20000 +0.05	27.49	27.08	27.20	170,546
08 Mar 17	27.15000 +0.03	27.29	27.06	27.10	122,826
07 Mar 17	27.12000 +0.02	27.27	26.97	27.27	120,333
06 Mar 17	27.10000 -0.15	27.41	26.98	27.41	121,293
03 Mar 17	27.25500 +0.10	27.30	27.03	27.29	143,835
02 Mar 17	27.15000 +0.15	27.23	26.91	27.06	168,869
01 Mar 17	27.00000 -0.25	27.53	26.89	27.40	1,223,042
28 Feb 17	27.25500 -0.03	27.58	26.94	27.28	374,866
27 Feb 17	27.28500 +0.31	27.40	26.94	27.20	482,201
24 Feb 17	26.97500 -0.45	27.42	26.91	27.42	330,221
23 Feb 17	27.42500 +0.88	27.66	26.68	27.00	866,218
22 Feb 17	26.54500 +1.04	27.17	25.92	25.97	841,989
21 Feb 17	25.50500 +0.07	25.83	25.08	25.43	177,239
20 Feb 17	25.43500 +0.23	25.49	25.07	25.36	177,107
17 Feb 17	25.20000 +0.28	25.20	24.85	24.85	158,986
16 Feb 17	24.92000 -0.13	25.06	24.91	25.02	194,039
15 Feb 17	25.04500 +0.08	25.16	24.97	25.15	159,404
14 Feb 17	24.97000 -0.03	25.14	24.89	25.01	161,944
13 Feb 17	25.00000 -0.11	25.33	24.97	25.05	300,766
10 Feb 17	25.11000 -0.34	25.52	25.00	25.30	502,245
09 Feb 17	25.45000 -0.58	26.08	25.45	26.00	286,950
08 Feb 17	26.03500 +0.10	26.36	25.92	26.06	225,167
07 Feb 17	25.93500 +0.36	26.00	25.59	25.94	216,979
06 Feb 17	25.57500 +0.47	25.93	25.12	25.40	134,111
03 Feb 17	25.11000 +0.17	25.80	24.90	25.80	783,853
02 Feb 17	24.94500 -0.06	25.21	24.68	25.00	248,173
01 Feb 17	25.00500 +0.03	25.39	24.93	24.93	221,218
31 Jan 17	24.97500 -0.32	25.34	24.98	25.16	160,775
30 Jan 17	25.30000 +0.07	25.48	25.16	25.31	166,655
27 Jan 17	25.23000 -0.23	25.54	25.19	25.41	634,165
26 Jan 17	25.46000 -0.17	26.40	25.38	25.80	122,803
25 Jan 17	25.63000 +0.58	25.83	25.06	25.06	172,609
24 Jan 17	25.05000 -0.02	25.17	24.98	25.07	144,632
23 Jan 17	25.07000 -0.31	25.33	25.00	25.25	135,171
20 Jan 17	25.38000 -0.12	25.83	25.33	25.50	179,329
19 Jan 17	25.50000 +0.05	26.40	25.47	26.11	463,797
18 Jan 17	25.45000 +0.60	25.52	24.97	24.97	226,406
17 Jan 17	24.85500 -0.15	25.05	24.72	25.00	493,663
16 Jan 17	25.00000 -0.09	25.71	24.70	25.71	269,123
13 Jan 17	25.09000 -0.30	25.40	25.03	25.39	212,303
12 Jan 17	25.38500 -0.05	25.91	25.13	25.91	193,521
11 Jan 17	25.43000 -0.20	25.92	25.42	25.84	160,941
10 Jan 17	25.63500 +0.14	25.71	25.44	25.50	498,912
09 Jan 17	25.49500 -0.29	25.67	25.43	25.61	598,620
06 Jan 17	25.78500 -0.64	26.46	25.78	26.32	237,520
05 Jan 17	26.42000 -0.14	26.72	26.38	26.56	106,192
04 Jan 17	26.55500 -0.22	26.82	26.25	26.75	235,379
03 Jan 17	26.77000 +0.00	27.13	26.64	26.64	210,480
02 Jan 17	26.77500 -0.01	27.10	26.67	26.90	97,293
30 Dec 16	26.78000 +0.04	26.90	26.54	26.90	129,070
29 Dec 16	26.74000 +0.17	26.93	26.37	26.60	101,048
28 Dec 16	26.57000 +0.07	26.80	26.36	26.63	167,046
27 Dec 16	26.50500 +0.29	26.55	26.08	26.08	77,771
23 Dec 16	26.21500 +0.43	26.32	25.74	25.78	132,949
22 Dec 16	25.78500 -0.11	26.16	25.58	26.00	242,691
21 Dec 16	25.89500 +0.11	26.03	25.63	25.63	153,234
20 Dec 16	25.78500 +0.02	25.89	25.62	25.89	142,615
19 Dec 16	25.76500 +0.38	25.85	25.20	25.20	261,563
16 Dec 16	25.38500 -0.17	25.66	25.16	25.59	326,025
15 Dec 16	25.55500 +1.00	25.72	24.67	24.73	566,459
14 Dec 16	24.56000 -0.29	24.76	24.43	24.74	342,659
13 Dec 16	24.85000 +0.69	25.15	24.01	24.32	956,032
12 Dec 16	24.15500 +0.03	24.20	23.84	24.12	650,474
09 Dec 16	24.12000 +0.57	24.25	23.52	23.55	509,469
08 Dec 16	23.55000 +0.05	23.80	23.36	23.57	387,595
07 Dec 16	23.50500 -0.73	24.16	23.43	23.50	985,205
06 Dec 16	24.23000 +0.17	24.28	23.83	24.19	333,291
05 Dec 16	24.06000 +0.44	24.27	23.60	23.77	243,597
02 Dec 16	23.62000 -0.62	24.19	23.62	24.17	354,485
01 Dec 16	24.24000 -0.26	24.65	23.83	24.65	313,920
30 Nov 16	24.50000 +0.20	24.50	24.26	24.33	551,292
29 Nov 16	24.30000 -0.06	24.43	24.18	24.40	453,450
28 Nov 16	24.36000 -0.29	24.61	24.14	24.61	425,202
25 Nov 16	24.65000 -0.23	24.90	24.50	24.83	438,991
24 Nov 16	24.88000 +0.01	25.01	24.82	24.87	457,867
23 Nov 16	24.87000 -0.57	25.53	24.51	25.44	484,427
22 Nov 16	25.44000 +0.01	25.87	25.40	25.40	175,454
21 Nov 16	25.43500 -0.19	25.76	25.14	25.66	234,496
18 Nov 16	25.62500 +0.26	25.90	25.46	25.57	159,130
17 Nov 16	25.36500 +0.47	25.46	25.03	25.06	203,369
16 Nov 16	24.90000 +0.41	24.93	24.58	24.63	175,938
15 Nov 16	24.48500 +0.13	24.63	24.33	24.49	264,691
14 Nov 16	24.36000 -0.10	24.70	24.19	24.60	216,585
11 Nov 16	24.46000 -0.31	25.03	24.30	25.03	127,313
10 Nov 16	24.76500 -0.52	25.51	24.76	25.49	367,627
09 Nov 16	25.28500 +0.20	25.58	24.25	24.59	616,156
08 Nov 16	25.08000 +0.80	25.10	24.26	24.39	452,672
07 Nov 16	24.28500 -0.02	24.55	24.14	24.39	233,172
04 Nov 16	24.31000 -0.06	24.49	24.05	24.45	233,745
03 Nov 16	24.37000 +0.35	24.68	24.02	24.06	995,939
02 Nov 16	24.02000 -0.30	24.24	23.97	24.17	252,996
01 Nov 16	24.31500 -0.73	25.04	24.30	25.04	254,014
31 Oct 16	25.04000 +0.33	25.04	24.61	24.93	303,506
28 Oct 16	24.71000 +0.07	24.78	24.45	24.71	200,651
27 Oct 16	24.64000 -0.18	24.96	24.60	24.89	229,398
26 Oct 16	24.81500 -0.15	25.05	24.73	24.84	164,143
25 Oct 16	24.97000 -0.09	25.12	24.75	25.12	289,125
24 Oct 16	25.05500 -0.20	25.42	24.99	25.40	203,914
21 Oct 16	25.25500 +0.75	25.34	24.68	24.90	697,883
20 Oct 16	24.50000 -1.39	25.50	24.00	25.50	1,710,704
19 Oct 16	25.89000 -0.11	26.09	25.85	26.09	482,897
18 Oct 16	26.00000 -0.02	26.25	25.92	26.00	753,844
17 Oct 16	26.02500 -0.26	26.41	25.91	26.41	245,111
14 Oct 16	26.28000 -0.26	26.70	26.28	26.46	222,836
13 Oct 16	26.54000 +0.13	26.54	26.09	26.40	523,722
12 Oct 16	26.41500 +0.33	26.59	26.01	26.09	361,906
11 Oct 16	26.08500 -0.07	26.25	26.00	26.01	283,675
10 Oct 16	26.15000 -0.32	26.50	25.93	26.50	434,671
07 Oct 16	26.46500 +0.11	26.47	26.11	26.35	194,159
06 Oct 16	26.35000 -0.08	26.61	26.24	26.40	294,452
05 Oct 16	26.43500 -0.44	26.81	26.37	26.79	299,333
04 Oct 16	26.88000 -0.13	27.27	26.77	27.24	187,911
03 Oct 16	27.01000 +0.07	27.28	26.94	26.94	481,430
30 Sep 16	26.94500 -0.10	27.30	26.53	26.94	362,963
29 Sep 16	27.05000 -0.26	27.57	26.94	27.39	287,283
28 Sep 16	27.30500 +0.30	27.39	26.98	27.13	537,221
27 Sep 16	27.00500 -0.02	27.44	26.96	27.34	556,855
26 Sep 16	27.02500 -0.54	27.50	27.02	27.50	291,715
23 Sep 16	27.56500 -0.20	27.71	27.48	27.71	232,239
22 Sep 16	27.76500 -0.14	28.00	27.62	28.00	311,210
21 Sep 16	27.90000 -0.18	28.30	27.70	28.08	197,276
20 Sep 16	28.08500 -0.07	28.46	28.02	28.28	273,072
19 Sep 16	28.15000 -0.22	28.68	28.15	28.40	210,534
16 Sep 16	28.37000 +0.08	28.44	27.96	28.44	217,854
15 Sep 16	28.29000 +0.12	28.29	27.96	28.10	238,247
14 Sep 16	28.17000 +0.13	28.25	27.84	28.25	96,553
13 Sep 16	28.04500 +0.19	28.17	27.87	27.90	78,998
12 Sep 16	27.85500 +0.25	27.85	27.22	27.41	145,050
09 Sep 16	27.60000 -0.37	27.90	27.40	27.90	481,194
08 Sep 16	27.97000 -0.34	28.50	27.80	28.30	407,481
07 Sep 16	28.31000 -0.34	28.75	28.20	28.65	304,761
06 Sep 16	28.65000 -0.31	29.03	28.65	28.75	145,492
05 Sep 16	28.96000 -0.13	29.10	28.75	29.09	187,749
02 Sep 16	29.08500 +0.32	29.08	28.43	28.80	218,857
01 Sep 16	28.76000 +1.06	28.95	27.96	27.99	236,296
31 Aug 16	27.70500 +0.10	28.00	27.45	27.58	193,850
30 Aug 16	27.60500 +0.40	27.90	27.30	27.44	310,920
29 Aug 16	27.20000 +0.07	27.54	27.15	27.34	57,079
26 Aug 16	27.13000 -0.04	27.39	26.90	27.10	178,896
25 Aug 16	27.16500 -0.41	27.53	27.11	27.32	137,525
24 Aug 16	27.58000 +0.08	27.65	27.32	27.36	52,783
23 Aug 16	27.49500 -0.05	27.65	27.44	27.63	60,935
22 Aug 16	27.54000 +0.05	27.75	27.33	27.51	45,935
19 Aug 16	27.49000 -0.09	27.58	27.22	27.58	66,227
18 Aug 16	27.58500 +0.27	27.60	27.30	27.32	39,392
17 Aug 16	27.31000 -0.04	27.72	27.16	27.72	95,225
16 Aug 16	27.35000 -0.72	28.03	27.35	28.03	149,351
15 Aug 16	28.07000 +0.23	28.08	27.57	28.05	54,691
12 Aug 16	27.84500 -0.18	28.05	27.73	28.05	77,027
11 Aug 16	28.02500 +0.13	28.02	27.80	27.80	100,850
10 Aug 16	27.90000 -0.06	28.00	27.78	27.95	138,264
09 Aug 16	27.95500 +0.19	27.95	27.52	27.52	161,116
08 Aug 16	27.76500 +0.36	27.76	27.29	27.46	157,155
05 Aug 16	27.40000 +0.20	27.50	27.13	27.20	176,817
04 Aug 16	27.20000 +0.09	27.28	26.95	27.11	216,887
03 Aug 16	27.11000 -0.09	27.20	26.80	27.20	211,657
02 Aug 16	27.20000 +0.14	27.20	26.83	27.15	179,085
01 Aug 16	27.06500 +0.31	27.16	26.76	26.81	193,052
29 Jul 16	26.75500 -1.02	27.75	26.67	27.30	430,998
28 Jul 16	27.77000 -0.39	28.30	27.59	28.07	430,487
27 Jul 16	28.16000 +1.19	29.18	27.22	27.22	965,237
26 Jul 16	26.96500 +0.10	27.00	26.40	27.00	114,473
25 Jul 16	26.86500 +0.42	27.00	26.38	26.92	347,037
22 Jul 16	26.44000 -0.02	26.64	26.11	26.46	324,883
21 Jul 16	26.46000 -0.30	26.76	26.40	26.76	104,129
20 Jul 16	26.76000 +0.79	27.02	26.03	26.03	345,055
19 Jul 16	25.97000 -0.38	26.40	25.97	26.37	476,108
18 Jul 16	26.35000 +0.60	26.48	25.94	26.00	246,404
15 Jul 16	25.75500 -0.61	26.10	25.65	26.07	272,925
14 Jul 16	26.36000 +0.49	26.46	25.87	25.87	132,527
13 Jul 16	25.87000 +0.11	26.15	25.77	25.88	152,893
12 Jul 16	25.76000 -0.13	26.13	25.61	26.00	151,910
11 Jul 16	25.89000 +0.27	25.99	25.59	25.59	149,913
08 Jul 16	25.61500 +0.49	25.70	24.99	25.28	147,927
07 Jul 16	25.13000 +0.14	25.59	24.91	24.99	345,814
06 Jul 16	24.98500 -0.16	25.26	24.90	25.06	318,712
05 Jul 16	25.15000 -0.20	25.44	25.05	25.40	154,651
04 Jul 16	25.35500 -0.07	25.57	25.13	25.50	115,189
01 Jul 16	25.42500 -0.85	26.38	25.42	26.33	329,753
30 Jun 16	26.27500 +1.07	26.33	25.08	25.11	326,869
29 Jun 16	25.20000 +0.50	25.55	24.89	25.08	276,188
28 Jun 16	24.70500 +0.80	25.30	24.35	24.35	351,764
27 Jun 16	23.91000 -1.14	25.00	23.91	24.83	435,995
24 Jun 16	25.05000 -1.08	25.81	23.50	24.57	932,097
23 Jun 16	26.13000 -0.07	26.57	26.01	26.44	229,622
22 Jun 16	26.20000 -0.02	26.56	26.09	26.47	295,253
21 Jun 16	26.22000 +0.13	26.43	25.75	26.00	828,460
20 Jun 16	26.09000 +0.51	26.64	25.88	25.90	531,623
17 Jun 16	25.58500 +0.58	25.65	25.01	25.01	274,942
16 Jun 16	25.00000 -0.50	25.63	25.00	25.35	277,609
15 Jun 16	25.50000 -0.36	26.27	25.50	26.27	335,184
14 Jun 16	25.86500 +0.08	25.97	25.51	25.58	945,491
13 Jun 16	25.78500 -0.24	26.11	25.53	26.06	723,769
10 Jun 16	26.02500 -0.58	26.75	26.00	26.60	78,870
09 Jun 16	26.60000 +0.03	26.66	26.39	26.58	410,806
08 Jun 16	26.57000 -0.14	26.78	26.34	26.70	227,563
07 Jun 16	26.70500 -0.40	27.31	26.59	27.31	295,799
06 Jun 16	27.10000 +0.26	27.14	26.87	26.90	120,422
03 Jun 16	26.84500 -0.45	27.50	26.69	27.29	159,374
02 Jun 16	27.29000 +0.08	27.30	27.00	27.15	285,448
01 Jun 16	27.21000 -0.37	27.83	27.08	27.50	326,272
31 May 16	27.58000 +0.48	27.59	27.07	27.30	2,324,829
30 May 16	27.10000 +0.03	27.39	26.90	26.90	187,137
27 May 16	27.06500 -0.03	27.15	26.65	27.06	208,568
26 May 16	27.09500 -0.01	27.43	27.00	27.12	290,190
25 May 16	27.10000 -0.04	27.53	26.89	27.53	500,945
24 May 16	27.14000 +0.63	27.14	26.41	26.70	484,992
23 May 16	26.51000 +0.37	26.70	26.22	26.30	280,137
20 May 16	26.14000 +0.34	26.35	25.64	25.75	469,337
19 May 16	25.80000 +0.00	25.90	25.59	25.80	182,476
18 May 16	25.80000 +0.12	25.86	25.50	25.68	224,517
17 May 16	25.68000 -0.11	25.95	25.50	25.79	320,326
16 May 16	25.79500 -0.29	26.00	25.42	26.00	302,686
13 May 16	26.08500 +0.13	26.49	25.83	25.90	340,952
12 May 16	25.95000 -0.72	26.70	25.90	26.70	356,986
11 May 16	26.66500 +0.12	27.18	26.30	26.40	401,960
10 May 16	26.55000 +0.80	26.55	25.91	26.25	508,822
09 May 16	25.74500 +0.43	26.02	25.42	25.45	200,640
06 May 16	25.32000 -0.38	26.44	25.07	25.50	1,665,153
05 May 16	25.69500 +0.53	25.74	25.22	25.25	241,344
04 May 16	25.16000 +0.15	25.23	24.77	25.00	194,167
03 May 16	25.01000 -0.07	25.15	24.83	25.08	1,194,964
02 May 16	25.08000 +0.62	25.23	24.50	24.50	155,758
29 Apr 16	24.46000 -0.01	24.56	24.30	24.56	114,999
28 Apr 16	24.47000 +0.31	24.60	24.01	24.20	199,153
27 Apr 16	24.15500 +0.15	24.16	24.00	24.00	73,148
26 Apr 16	24.01000 +0.16	24.14	23.85	23.85	210,933
25 Apr 16	23.85000 +0.00	23.95	23.56	23.76	221,311
22 Apr 16	23.85000 +0.31	23.94	23.57	23.70	349,069
21 Apr 16	23.54500 +0.45	23.70	23.04	23.34	255,311
20 Apr 16	23.09000 +0.38	23.21	22.71	22.86	192,475
19 Apr 16	22.71000 -0.03	23.01	22.70	22.70	142,321
18 Apr 16	22.74000 +0.09	22.92	22.47	22.67	116,431
15 Apr 16	22.65000 -0.66	23.39	22.42	23.20	304,106
14 Apr 16	23.31000 -0.14	23.50	23.28	23.45	66,269
13 Apr 16	23.45000 +0.37	23.65	23.29	23.34	87,576
12 Apr 16	23.08500 -0.17	23.25	22.83	23.10	310,200
11 Apr 16	23.25000 -0.75	24.00	23.20	23.95	164,282
08 Apr 16	24.00500 +1.06	24.05	22.88	22.94	245,691
07 Apr 16	22.94500 -0.22	23.30	22.78	23.22	69,219
06 Apr 16	23.16500 -0.03	23.27	23.00	23.25	82,586
05 Apr 16	23.20000 +0.20	23.25	22.65	23.09	291,452
04 Apr 16	22.99500 +0.41	23.12	22.30	22.55	198,487
01 Apr 16	22.59000 -0.04	22.65	22.37	22.45	125,137
31 Mar 16	22.63000 -0.45	23.09	22.57	23.01	221,137
30 Mar 16	23.08500 +0.40	23.12	22.70	22.72	96,027
29 Mar 16	22.68000 +0.02	22.94	22.50	22.90	375,962
24 Mar 16	22.65500 +0.22	22.68	22.40	22.50	232,816
23 Mar 16	22.44000 +0.37	22.58	22.07	22.07	197,454
22 Mar 16	22.07000 +1.17	22.07	20.68	20.90	416,531
21 Mar 16	20.90000 -0.02	21.07	20.76	21.00	337,023
18 Mar 16	20.92000 -0.80	21.72	20.92	21.72	1,547,615
17 Mar 16	21.72000 +0.12	21.80	21.37	21.80	141,613
16 Mar 16	21.60000 +0.02	21.83	21.52	21.83	202,095
15 Mar 16	21.58500 +0.03	21.79	21.50	21.51	125,881
14 Mar 16	21.55000 -0.20	21.90	21.50	21.66	325,150
11 Mar 16	21.75000 +0.56	21.83	21.09	21.38	219,294
10 Mar 16	21.19000 +0.04	21.67	21.00	21.00	218,160
09 Mar 16	21.15000 +0.05	21.23	20.90	21.23	385,423
08 Mar 16	21.10000 -0.01	21.23	20.75	20.99	271,272
07 Mar 16	21.11000 -0.36	21.89	21.06	21.45	170,793
04 Mar 16	21.47000 +0.27	21.59	21.04	21.45	341,757
03 Mar 16	21.20000 -0.41	21.70	21.14	21.64	243,044
02 Mar 16	21.61000 -0.38	22.02	21.45	21.99	518,872
01 Mar 16	21.98500 +1.20	22.00	20.53	20.53	573,791
29 Feb 16	20.78500 +0.03	20.78	20.47	20.65	495,568
26 Feb 16	20.75000 +0.21	20.89	20.52	20.52	197,152
25 Feb 16	20.54000 +0.43	20.54	20.24	20.24	227,400
24 Feb 16	20.11000 -0.19	20.90	19.95	20.56	2,117,984
23 Feb 16	20.30000 +0.20	20.30	19.95	20.10	186,320
22 Feb 16	20.10000 +0.07	20.36	19.97	20.23	106,355
19 Feb 16	20.03000 +0.15	20.19	19.66	19.79	284,406
18 Feb 16	19.88000 +0.33	20.05	19.44	19.60	483,401
17 Feb 16	19.55000 -0.10	19.90	19.41	19.77	325,862
16 Feb 16	19.65000 -0.01	19.89	19.52	19.83	220,452
15 Feb 16	19.66000 +0.43	19.90	19.23	19.58	415,989
12 Feb 16	19.23000 +0.23	19.24	18.94	19.00	598,082
11 Feb 16	19.00000 -0.20	19.18	18.71	19.10	987,063
10 Feb 16	19.20500 +0.22	19.63	19.09	19.09	217,475
09 Feb 16	18.99000 -0.01	19.46	18.75	19.05	2,094,261
08 Feb 16	19.00500 -0.76	20.00	18.60	20.00	423,453
05 Feb 16	19.76000 -0.69	20.53	19.75	20.50	224,718
04 Feb 16	20.45000 -0.32	20.93	20.20	20.93	169,853
03 Feb 16	20.77000 -0.28	21.05	20.60	21.04	604,218
02 Feb 16	21.05500 -0.67	21.76	20.95	21.76	397,462
01 Feb 16	21.73000 -0.06	21.97	21.50	21.83	374,131
29 Jan 16	21.78500 +0.18	21.96	21.54	21.96	244,453
28 Jan 16	21.60000 -0.30	21.90	21.53	21.90	111,403
27 Jan 16	21.90000 -0.02	21.99	21.73	21.99	87,309
26 Jan 16	21.92500 -0.07	22.08	21.68	22.03	177,003
25 Jan 16	21.99000 +0.12	22.08	21.88	22.02	130,197
22 Jan 16	21.87000 +0.42	22.31	21.68	21.68	937,977
21 Jan 16	21.45500 -0.34	22.10	21.28	21.91	1,385,698
20 Jan 16	21.80000 -0.20	22.00	21.50	21.92	806,975
19 Jan 16	22.00000 +0.30	22.09	21.76	21.76	80,144
18 Jan 16	21.70000 +0.17	21.89	21.50	21.50	328,324
15 Jan 16	21.53000 -0.65	22.19	21.50	22.18	461,846
14 Jan 16	22.18000 -0.12	22.33	21.79	22.30	140,846
13 Jan 16	22.30000 -0.27	22.70	22.30	22.57	165,358
12 Jan 16	22.57000 +0.67	22.75	21.91	21.91	350,149
11 Jan 16	21.90000 -0.19	22.13	21.75	22.00	473,626
08 Jan 16	22.09500 -0.05	22.40	22.01	22.20	180,231
07 Jan 16	22.14000 -0.56	22.60	22.00	22.60	201,151
06 Jan 16	22.70000 -0.81	23.49	22.45	23.26	201,243
05 Jan 16	23.51000 +0.40	23.51	23.05	23.20	276,029
04 Jan 16	23.11500 -0.76	23.87	23.06	23.87	123,001
31 Dec 15	23.87000 -0.09	24.00	23.80	23.95	29,529
30 Dec 15	23.96000 +0.29	23.96	23.41	23.41	101,048
29 Dec 15	23.67000 +0.67	23.67	23.05	23.09	182,306
28 Dec 15	22.99500 -0.09	23.12	22.76	23.00	44,340
24 Dec 15	23.08500 +0.00	23.25	23.00	23.20	14,702
23 Dec 15	23.08500 +0.10	23.25	22.75	23.00	438,926
22 Dec 15	22.98500 +0.02	23.20	22.74	23.20	147,311
21 Dec 15	22.96500 -0.47	23.64	22.85	23.30	107,690
18 Dec 15	23.43000 -0.14	23.53	23.17	23.28	215,733
17 Dec 15	23.57000 +0.17	23.94	23.35	23.70	299,117
16 Dec 15	23.40000 +0.19	23.63	23.17	23.29	153,784
15 Dec 15	23.21000 +0.05	23.40	23.10	23.10	315,983
14 Dec 15	23.15500 -0.05	23.53	22.86	23.06	164,479
11 Dec 15	23.20000 -0.30	23.71	23.16	23.71	253,337
10 Dec 15	23.49500 +0.25	23.80	22.97	23.15	245,289
09 Dec 15	23.25000 -0.65	23.95	23.21	23.73	203,984
08 Dec 15	23.90000 -0.55	24.45	23.81	24.45	1,176,914
07 Dec 15	24.45000 +0.35	24.62	24.12	24.19	306,104
04 Dec 15	24.10000 +0.30	24.15	23.75	23.75	210,101
03 Dec 15	23.80000 -0.40	24.40	23.80	24.26	273,323
02 Dec 15	24.20000 +0.24	24.25	23.96	23.96	248,874
01 Dec 15	23.96000 -0.40	24.60	23.84	24.40	458,862
30 Nov 15	24.35500 +0.04	24.62	24.13	24.17	293,604
27 Nov 15	24.31500 +0.00	24.54	24.05	24.22	272,046
26 Nov 15	24.31500 -0.34	24.61	24.23	24.56	148,500
25 Nov 15	24.65500 +1.31	24.66	23.55	23.55	1,168,966
24 Nov 15	23.35000 -0.68	24.08	23.20	24.07	252,172
23 Nov 15	24.03500 -0.01	24.18	23.92	24.18	432,782
20 Nov 15	24.04000 -0.29	24.41	24.00	24.41	866,087
19 Nov 15	24.33500 +0.90	24.42	23.47	23.50	579,377
18 Nov 15	23.43500 -0.75	24.10	23.43	24.10	157,446
17 Nov 15	24.18500 +0.68	24.40	23.70	23.70	202,269
16 Nov 15	23.50000 -0.01	23.63	22.98	23.20	157,488
13 Nov 15	23.51500 +0.48	23.52	22.63	22.91	747,968
12 Nov 15	23.03000 +0.12	23.40	22.61	22.84	1,518,051
11 Nov 15	22.91000 +0.32	22.92	22.60	22.60	187,215
10 Nov 15	22.59500 -0.18	22.85	22.47	22.77	183,134
09 Nov 15	22.77500 +0.52	22.95	22.24	22.34	535,947
06 Nov 15	22.25000 -0.01	22.40	22.23	22.26	511,838
05 Nov 15	22.26000 -0.24	22.50	21.96	22.42	318,759
04 Nov 15	22.49500 -0.41	23.00	21.95	22.91	3,449,498
03 Nov 15	22.91000 +0.07	23.25	22.69	23.00	340,460
02 Nov 15	22.84000 +0.76	22.90	22.00	22.00	191,229
30 Oct 15	22.08000 +0.08	22.17	21.98	22.17	185,906
29 Oct 15	22.00000 +0.07	22.05	21.70	22.04	431,048
28 Oct 15	21.93500 -0.01	22.16	21.80	22.05	145,751
27 Oct 15	21.94500 +0.34	22.05	21.44	21.57	413,001
26 Oct 15	21.60000 -0.17	21.86	21.55	21.80	147,656
23 Oct 15	21.77000 -0.16	22.15	21.77	22.00	232,193
22 Oct 15	21.93000 +0.00	22.04	21.78	21.93	139,000
21 Oct 15	21.93000 +0.01	21.99	21.78	21.89	134,316
20 Oct 15	21.92500 +0.22	21.95	21.40	21.58	265,368
19 Oct 15	21.70000 -0.05	21.97	21.63	21.75	146,359
16 Oct 15	21.75500 -0.07	21.92	21.64	21.80	456,442
15 Oct 15	21.82500 +0.03	21.95	21.74	21.94	182,178
14 Oct 15	21.79500 -0.13	21.93	21.52	21.75	181,199
13 Oct 15	21.92000 +0.39	21.92	21.49	21.58	148,140
12 Oct 15	21.53000 +0.13	21.72	21.17	21.40	216,089
09 Oct 15	21.40000 +0.15	21.49	21.00	21.49	446,548
08 Oct 15	21.25500 -0.92	22.38	21.20	22.38	332,149
07 Oct 15	22.17500 -0.42	22.63	21.93	22.63	378,877
06 Oct 15	22.59500 -0.04	22.76	22.32	22.76	214,576
05 Oct 15	22.63500 +0.18	22.82	22.45	22.75	529,041
02 Oct 15	22.45000 -0.54	23.05	22.30	23.00	870,597
01 Oct 15	22.99000 +0.09	23.49	22.68	23.21	421,513
30 Sep 15	22.90000 +0.40	23.00	22.50	22.69	241,081
29 Sep 15	22.50000 -0.15	22.76	22.25	22.51	1,025,983
28 Sep 15	22.65000 +0.20	22.83	22.45	22.45	1,062,398
25 Sep 15	22.45000 +0.55	22.60	21.84	21.89	355,190
24 Sep 15	21.90000 -0.10	22.18	21.72	22.00	212,493
23 Sep 15	22.00000 +0.00	22.12	21.81	22.00	349,878
22 Sep 15	22.00000 -0.17	22.34	21.87	22.20	415,021
21 Sep 15	22.17500 +0.57	22.17	21.43	21.60	262,740
18 Sep 15	21.60000 +0.09	21.70	21.52	21.59	463,248
17 Sep 15	21.51000 +0.07	21.60	21.24	21.45	347,366
16 Sep 15	21.44500 +0.15	21.65	21.31	21.39	149,429
15 Sep 15	21.29500 +0.08	21.50	21.24	21.39	93,510
14 Sep 15	21.21500 -0.18	21.68	21.10	21.68	118,680
11 Sep 15	21.40000 -0.40	21.77	21.35	21.70	107,659
10 Sep 15	21.79500 +0.05	21.85	21.43	21.75	197,601
09 Sep 15	21.75000 -0.25	22.22	21.41	22.00	464,347
08 Sep 15	22.00500 +0.13	22.16	21.72	21.87	230,397
07 Sep 15	21.87000 -0.13	22.08	21.50	22.00	98,167
04 Sep 15	22.00000 -0.20	22.10	21.75	22.00	157,415
03 Sep 15	22.20000 +0.60	22.39	21.72	21.89	171,490
02 Sep 15	21.60000 +0.23	21.75	21.23	21.56	618,657
01 Sep 15	21.37500 -0.30	21.68	20.98	21.35	1,356,332
31 Aug 15	21.67500 -0.04	21.80	21.00	21.68	249,512
28 Aug 15	21.71500 +0.27	21.75	21.05	21.44	189,293
27 Aug 15	21.44500 +0.60	21.59	20.95	21.19	299,020
26 Aug 15	20.84500 -0.76	21.55	20.84	21.55	155,169
25 Aug 15	21.60000 +1.24	21.65	19.93	20.36	663,098
24 Aug 15	20.36000 -1.00	21.02	19.70	21.02	660,508
21 Aug 15	21.36500 -0.49	21.94	21.19	21.52	215,849
20 Aug 15	21.85500 -0.15	22.23	21.67	22.00	522,952
19 Aug 15	22.00000 -0.14	22.33	22.00	22.00	188,430
18 Aug 15	22.14000 +0.09	22.20	21.90	22.00	119,753
17 Aug 15	22.05000 -0.43	22.88	21.83	22.48	275,205
14 Aug 15	22.48000 +0.03	22.90	22.32	22.41	689,096
13 Aug 15	22.45000 +0.25	22.70	22.25	22.30	245,591
12 Aug 15	22.20500 +0.09	23.00	21.85	22.10	446,966
11 Aug 15	22.11000 -0.06	22.26	21.82	22.20	148,670
10 Aug 15	22.16500 -0.33	22.59	22.00	22.59	287,809
07 Aug 15	22.50000 -0.01	22.61	21.80	22.30	1,751,456
06 Aug 15	22.51500 +0.76	22.51	21.74	21.75	997,828
05 Aug 15	21.75000 +0.19	21.75	21.39	21.59	556,878
04 Aug 15	21.55500 +0.56	21.75	21.01	21.04	530,845
03 Aug 15	21.00000 +0.16	21.32	20.61	20.84	393,092
31 Jul 15	20.84500 +0.54	20.84	20.20	20.27	244,580
30 Jul 15	20.30500 +0.06	20.40	20.13	20.25	127,936
29 Jul 15	20.25000 +0.57	20.31	19.81	20.31	820,748
28 Jul 15	19.68500 -0.04	19.95	19.55	19.95	141,292
27 Jul 15	19.72500 -0.46	20.30	19.55	20.30	1,201,867
24 Jul 15	20.18500 +0.18	20.18	19.75	19.98	513,340
23 Jul 15	20.00000 +0.00	20.34	19.75	20.24	162,227
22 Jul 15	20.00000 -0.05	20.20	19.96	20.20	170,847
21 Jul 15	20.05000 -0.55	20.56	20.05	20.55	370,291
20 Jul 15	20.59500 -0.11	20.98	20.43	20.98	325,034
17 Jul 15	20.70000 +0.37	20.79	20.17	20.40	309,774
16 Jul 15	20.33000 +0.28	20.40	19.80	20.05	289,865
15 Jul 15	20.04500 +0.59	20.10	19.40	19.56	121,890
14 Jul 15	19.45000 +0.00	19.49	19.22	19.45	148,825
13 Jul 15	19.45000 +0.05	19.71	19.25	19.71	190,211
10 Jul 15	19.40000 +0.05	19.69	19.29	19.69	168,958
09 Jul 15	19.35000 +0.85	19.80	18.50	18.71	150,667
08 Jul 15	18.50000 +0.00	18.96	18.30	18.50	2,115,975
07 Jul 15	18.50000 +0.00	18.64	18.16	18.57	160,659
06 Jul 15	18.50000 -0.64	19.08	18.31	18.83	288,026
03 Jul 15	19.13500 -0.24	19.80	18.92	19.42	61,554
02 Jul 15	19.37000 +0.62	19.37	18.99	18.99	276,459
01 Jul 15	18.75000 +0.35	19.95	18.29	18.40	564,032
30 Jun 15	18.40000 -0.45	18.80	18.22	18.80	293,666
29 Jun 15	18.85000 -0.05	19.00	18.20	18.90	149,916
26 Jun 15	18.90000 +0.33	19.00	18.30	18.47	597,591
25 Jun 15	18.56500 -0.22	18.81	18.20	18.66	129,709
24 Jun 15	18.78500 -0.22	19.08	18.68	19.00	93,185
23 Jun 15	19.00000 +0.74	19.00	18.50	18.50	132,624
22 Jun 15	18.26000 +0.10	18.43	17.90	18.22	853,328
19 Jun 15	18.15500 -0.44	18.55	18.16	18.52	183,711
18 Jun 15	18.60000 -0.23	18.86	18.22	18.70	259,953
17 Jun 15	18.83500 +0.22	18.90	18.32	18.56	350,149
16 Jun 15	18.61500 -0.39	18.90	18.25	18.85	246,330
15 Jun 15	19.00000 -0.44	19.35	18.92	19.25	360,443
12 Jun 15	19.44000 -0.12	19.74	19.31	19.47	69,753
11 Jun 15	19.56000 +0.21	19.94	19.32	19.49	140,483
10 Jun 15	19.35000 +0.00	19.42	19.10	19.32	172,179
09 Jun 15	19.35000 -0.09	19.55	19.25	19.45	442,924
08 Jun 15	19.44500 +0.07	19.80	19.32	19.50	110,640
05 Jun 15	19.38000 -0.13	19.59	19.25	19.40	125,025
04 Jun 15	19.51000 +0.16	19.51	19.00	19.34	144,164
03 Jun 15	19.35000 +0.15	19.40	19.17	19.24	158,375
02 Jun 15	19.20000 -0.20	19.50	18.97	19.50	361,604
01 Jun 15	19.40000 -0.10	19.58	19.40	19.40	55,097
29 May 15	19.50000 -0.37	20.00	19.36	20.00	108,519
28 May 15	19.87000 +0.12	19.93	19.64	19.74	166,531
27 May 15	19.75500 +0.25	19.85	19.50	19.51	248,935
26 May 15	19.50000 -0.23	19.72	19.45	19.70	151,991
25 May 15	19.73000 -0.11	20.39	19.61	19.83	70,706
22 May 15	19.84000 -0.46	20.59	19.73	20.41	2,324,221
21 May 15	20.30000 +0.47	20.55	19.83	19.98	1,550,437
20 May 15	19.83500 +0.04	19.83	19.56	19.58	700,903
19 May 15	19.79000 +0.29	19.90	19.50	19.50	1,064,280
18 May 15	19.50000 +0.00	19.98	19.41	19.60	252,888
15 May 15	19.49500 -0.45	19.94	19.40	19.80	703,187
14 May 15	19.95000 +0.79	19.95	19.17	19.33	177,568
13 May 15	19.16000 +0.06	19.33	19.09	19.18	102,511
12 May 15	19.10000 -0.08	19.15	18.97	19.15	201,499
11 May 15	19.18000 +0.04	19.20	19.05	19.05	266,154
08 May 15	19.14000 -0.06	19.30	19.00	19.30	189,324
07 May 15	19.20000 -0.30	19.39	18.85	19.39	563,215
06 May 15	19.50000 -0.11	19.52	19.36	19.40	159,722
05 May 15	19.61000 -0.10	19.80	19.40	19.80	162,130
04 May 15	19.71000 -0.27	20.00	19.61	19.92	103,421
30 Apr 15	19.98000 +0.01	20.00	19.61	19.93	243,984
29 Apr 15	19.97000 -0.04	20.10	19.85	20.00	185,984
28 Apr 15	20.01000 +0.26	20.04	19.43	19.43	599,460
27 Apr 15	19.75000 +0.32	19.75	19.16	19.45	370,291
24 Apr 15	19.43000 -0.37	19.80	19.34	19.47	158,363
23 Apr 15	19.80000 +0.23	19.82	19.49	19.54	335,617
22 Apr 15	19.57000 +0.24	19.58	19.35	19.42	475,616
21 Apr 15	19.33500 +0.08	19.43	19.01	19.25	386,217
20 Apr 15	19.25000 +0.07	19.25	19.00	19.14	143,339
17 Apr 15	19.18000 +0.18	19.19	18.83	18.92	326,652
16 Apr 15	19.00000 +0.08	19.20	18.72	18.72	1,961,877
15 Apr 15	18.92000 +1.03	19.00	18.15	18.15	3,503,194
14 Apr 15	17.89000 -0.01	18.00	17.73	17.92	82,145
13 Apr 15	17.90000 -0.05	17.98	17.80	17.95	153,977
10 Apr 15	17.95000 +0.00	18.00	17.90	17.93	248,165
09 Apr 15	17.95000 +0.45	18.08	17.36	17.50	1,188,058
08 Apr 15	17.50000 +0.30	17.71	17.18	17.34	1,754,328
07 Apr 15	17.20000 +0.00	17.40	17.11	17.29	268,388
02 Apr 15	17.20000 +0.05	17.23	17.07	17.17	75,069
01 Apr 15	17.15000 +0.25	17.44	16.91	16.93	155,003
31 Mar 15	16.89500 -0.18	17.22	16.85	17.07	291,583
30 Mar 15	17.07500 +0.08	17.32	16.93	17.30	427,370
27 Mar 15	17.00000 -0.15	17.20	16.90	17.10	424,347
26 Mar 15	17.15000 -0.25	17.50	17.10	17.36	466,619
25 Mar 15	17.40000 +0.17	17.56	17.19	17.20	90,878
24 Mar 15	17.23000 -0.27	17.47	17.02	17.39	149,312
23 Mar 15	17.50000 +0.00	17.59	17.40	17.59	30,783
20 Mar 15	17.50000 +0.05	17.59	17.41	17.45	3,316,088
19 Mar 15	17.45000 -0.05	17.49	17.41	17.45	141,791
18 Mar 15	17.49500 +0.04	17.62	17.45	17.59	81,196
17 Mar 15	17.46000 -0.02	17.70	17.45	17.67	96,518
16 Mar 15	17.47500 +0.08	17.65	17.39	17.39	506,995
13 Mar 15	17.40000 +0.04	17.71	17.40	17.49	416,268
12 Mar 15	17.36000 +0.03	17.44	17.31	17.31	473,932
11 Mar 15	17.33000 +0.13	17.42	17.20	17.20	277,837
10 Mar 15	17.20000 -0.02	17.50	17.00	17.21	347,591
09 Mar 15	17.22000 +0.52	17.39	16.57	16.70	452,393
06 Mar 15	16.70000 +0.20	16.74	16.43	16.50	385,477
05 Mar 15	16.50000 -0.02	16.64	16.45	16.53	194,376
04 Mar 15	16.52000 -0.09	16.65	16.50	16.63	196,106
03 Mar 15	16.61500 -0.07	16.75	16.55	16.71	156,017
02 Mar 15	16.68000 -0.02	16.75	16.60	16.70	261,447
27 Feb 15	16.70000 +0.00	16.70	16.50	16.68	359,065
26 Feb 15	16.70000 +0.16	16.80	16.44	16.50	119,137
25 Feb 15	16.54000 +0.04	16.55	16.43	16.49	51,466
24 Feb 15	16.50000 +0.00	16.55	16.40	16.50	124,588
23 Feb 15	16.50000 +0.03	16.59	16.47	16.50	766,967
20 Feb 15	16.47000 -0.12	16.70	16.41	16.70	141,384
19 Feb 15	16.59000 +0.51	16.80	16.17	16.29	3,251,889
18 Feb 15	16.07500 +0.08	16.51	16.03	16.08	2,665,261
17 Feb 15	16.00000 +0.09	16.15	15.85	15.85	1,586,492
16 Feb 15	15.91000 -0.09	16.00	15.90	15.98	33,563
13 Feb 15	16.00000 +0.00	16.10	15.94	16.00	78,080
12 Feb 15	16.00000 +0.06	16.00	15.81	15.81	136,042
11 Feb 15	15.94000 +0.00	16.00	15.81	15.81	52,597
10 Feb 15	15.93500 +0.24	16.00	15.64	15.80	308,163
09 Feb 15	15.70000 -0.20	15.85	15.60	15.85	52,047
06 Feb 15	15.90000 +0.00	16.00	15.70	16.00	43,093
05 Feb 15	15.89500 -0.04	16.00	15.78	15.80	670,762
04 Feb 15	15.94000 -0.05	16.00	15.80	16.00	107,187
03 Feb 15	15.99000 -0.01	16.00	15.80	16.00	558,628
02 Feb 15	16.00000 +0.00	16.08	15.90	16.00	179,174
30 Jan 15	16.00000 -0.20	16.20	15.94	16.20	35,591
29 Jan 15	16.20000 +0.12	16.20	15.91	16.00	22,603
28 Jan 15	16.08000 -0.12	16.44	16.08	16.10	40,445
27 Jan 15	16.20000 +0.10	16.20	16.00	16.00	138,233
26 Jan 15	16.10000 -0.10	16.19	16.00	16.08	516,623
23 Jan 15	16.20000 -0.09	16.30	16.10	16.30	110,919
22 Jan 15	16.29500 +0.00	16.30	16.15	16.15	44,289
21 Jan 15	16.29500 +0.07	16.39	16.00	16.10	258,172
20 Jan 15	16.22500 -0.01	16.40	16.10	16.23	21,489
19 Jan 15	16.23500 -0.01	16.25	16.10	16.10	41,982
16 Jan 15	16.25000 -0.24	16.49	16.21	16.49	191,117
15 Jan 15	16.49000 +0.17	16.49	16.30	16.31	78,127
14 Jan 15	16.32000 +0.11	16.50	16.19	16.48	43,991
13 Jan 15	16.20500 +0.14	16.57	16.08	16.15	78,491
12 Jan 15	16.07000 +0.07	16.15	16.05	16.09	1,122,238
09 Jan 15	16.00000 -0.05	16.15	15.90	16.15	244,309
08 Jan 15	16.05000 +0.10	16.15	15.84	16.15	995,355
07 Jan 15	15.95000 -0.03	16.15	15.89	16.15	79,017
06 Jan 15	15.98000 +0.08	16.08	15.81	15.81	212,059
05 Jan 15	15.90000 -0.20	16.34	15.75	16.21	206,241
02 Jan 15	16.10000 +0.10	16.10	15.81	16.00	110,977
31 Dec 14	16.00000 +0.50	16.00	15.70	15.70	9,469
30 Dec 14	15.50000 -0.39	15.97	15.50	15.97	56,634
29 Dec 14	15.89000 -0.11	16.05	15.50	16.05	22,201
24 Dec 14	16.00000 -0.10	16.12	15.83	16.10	5,493
23 Dec 14	16.10000 +0.01	16.42	15.81	15.81	63,358
22 Dec 14	16.09000 -0.44	16.60	16.00	16.60	29,184
19 Dec 14	16.53000 +0.27	16.53	15.97	16.25	88,010
18 Dec 14	16.26000 +0.66	16.28	15.43	15.68	172,512
17 Dec 14	15.60000 -0.10	15.60	15.23	15.50	64,957
16 Dec 14	15.70000 -0.18	15.84	15.51	15.84	83,701
15 Dec 14	15.88000 +0.08	15.90	15.60	15.70	34,128
12 Dec 14	15.80000 -0.35	16.04	15.70	16.00	153,273
11 Dec 14	16.15000 +0.25	16.23	15.90	16.00	55,469
10 Dec 14	15.90000 +0.40	16.00	15.60	15.60	42,528
09 Dec 14	15.50000 +0.15	16.04	15.36	15.40	22,390
08 Dec 14	15.35000 +0.01	15.67	15.25	15.31	32,653
05 Dec 14	15.34000 +0.00	15.38	15.19	15.38	252,756
04 Dec 14	15.34000 +0.14	15.38	15.23	15.38	22,871
03 Dec 14	15.20000 +0.00	15.38	15.10	15.10	10,866
02 Dec 14	15.20000 -0.18	15.38	15.20	15.30	28,151
01 Dec 14	15.38000 -0.12	15.44	15.20	15.38	60,505
28 Nov 14	15.50000 -0.03	15.67	15.42	15.59	23,021
27 Nov 14	15.53000 +0.01	15.79	15.41	15.79	130,212
26 Nov 14	15.52000 +0.08	15.88	15.40	15.40	27,055
25 Nov 14	15.44000 -0.41	15.96	15.44	15.85	264,675
24 Nov 14	15.85000 +0.00	16.00	15.77	15.85	25,398
21 Nov 14	15.85000 +0.07	15.89	15.75	15.78	8,091
20 Nov 14	15.78000 +0.00	15.97	15.60	15.78	67,729
19 Nov 14	15.78000 +0.06	15.91	15.71	15.91	28,983
18 Nov 14	15.72000 -0.03	15.95	15.72	15.75	30,833
17 Nov 14	15.75000 -0.10	16.00	15.70	15.73	25,801
14 Nov 14	15.85000 -0.02	15.89	15.75	15.89	10,545
13 Nov 14	15.87000 +0.17	15.91	15.66	15.70	80,922
12 Nov 14	15.70000 -0.18	15.89	15.70	15.88	304,827
11 Nov 14	15.88000 -0.02	15.89	15.75	15.89	17,002
10 Nov 14	15.90000 -0.06	16.14	15.70	16.14	489,420
07 Nov 14	15.96000 -0.44	16.42	15.60	16.35	162,896
06 Nov 14	16.40000 +0.20	16.40	16.00	16.15	322,653
05 Nov 14	16.20000 +0.20	16.20	15.82	16.19	76,102
04 Nov 14	16.00000 -0.14	16.20	15.92	16.03	95,702
03 Nov 14	16.14000 +0.14	16.18	15.95	15.95	15,105
31 Oct 14	16.00000 +0.05	16.19	15.95	16.19	36,284
30 Oct 14	15.95000 -0.20	16.20	15.95	16.20	444,210
29 Oct 14	16.15000 -0.10	16.39	16.10	16.37	64,183
28 Oct 14	16.25000 +0.49	16.39	15.67	15.70	323,671
27 Oct 14	15.76000 +0.00	15.76	15.52	15.76	11,590
24 Oct 14	15.76000 +0.31	15.76	15.30	15.52	205,192
23 Oct 14	15.45000 -0.06	15.50	15.27	15.41	53,967
22 Oct 14	15.51000 +0.21	15.55	15.30	15.51	13,386
21 Oct 14	15.30000 +0.05	15.80	15.10	15.25	97,258
20 Oct 14	15.25000 -0.05	15.53	15.11	15.40	16,688
17 Oct 14	15.30000 +0.16	15.40	15.20	15.20	185,213
16 Oct 14	15.14000 -0.06	15.39	14.90	15.15	124,483
15 Oct 14	15.20000 -0.19	15.50	15.20	15.50	54,482
14 Oct 14	15.39000 +0.01	15.45	15.11	15.20	775,708
13 Oct 14	15.38000 -0.08	15.50	15.10	15.45	114,023
10 Oct 14	15.46000 +0.01	15.73	14.75	15.12	200,798
09 Oct 14	15.45000 -0.15	15.74	15.40	15.57	463,871
08 Oct 14	15.60000 -0.17	15.95	15.60	15.85	73,141
07 Oct 14	15.77000 -0.13	15.96	15.65	15.96	227,509
06 Oct 14	15.90000 -0.22	16.11	15.80	16.07	80,000
03 Oct 14	16.12000 +0.22	16.12	15.86	16.09	205,130
02 Oct 14	15.90000 -0.10	16.44	15.82	16.44	69,084
01 Oct 14	16.00000 +0.00	16.06	15.89	16.00	298,486
30 Sep 14	16.00000 +0.30	16.00	15.70	15.71	148,132
29 Sep 14	15.70000 -0.15	15.90	15.68	15.80	241,495
26 Sep 14	15.85000 +0.06	15.99	15.70	15.71	46,910
25 Sep 14	15.79000 -0.11	16.00	15.66	15.70	85,536
24 Sep 14	15.90000 -0.10	16.00	15.71	16.00	29,076
23 Sep 14	16.00000 -0.07	16.09	15.84	16.00	85,528
22 Sep 14	16.07000 +0.07	16.07	15.65	15.96	68,070
19 Sep 14	16.00000 +0.10	16.00	15.51	15.90	219,910
18 Sep 14	15.90000 -0.10	16.00	15.50	16.00	225,988
17 Sep 14	16.00000 -0.20	16.28	15.90	16.25	94,176
16 Sep 14	16.20000 -0.16	16.34	16.10	16.33	14,482
15 Sep 14	16.36000 +0.00	16.36	16.15	16.31	36,528
12 Sep 14	16.36000 -0.02	16.47	16.30	16.38	32,637
11 Sep 14	16.38000 +0.10	16.43	16.18	16.43	20,858
10 Sep 14	16.28000 +0.00	16.40	16.10	16.30	178,288
09 Sep 14	16.28000 -0.02	16.39	16.15	16.39	23,393
08 Sep 14	16.30000 -0.18	16.50	16.20	16.49	168,869
05 Sep 14	16.48000 -0.02	16.49	16.33	16.40	37,422
04 Sep 14	16.50000 -0.05	16.55	16.35	16.55	67,930
03 Sep 14	16.55000 +0.32	16.55	16.30	16.47	68,910
02 Sep 14	16.23000 +0.08	16.55	16.15	16.45	170,449
01 Sep 14	16.15000 -0.05	16.35	16.12	16.26	22,170
29 Aug 14	16.20000 +0.01	16.50	16.10	16.49	36,683
28 Aug 14	16.19000 -0.28	16.54	16.18	16.54	66,359
27 Aug 14	16.47000 -0.03	16.55	16.36	16.55	126,655
26 Aug 14	16.50000 +0.10	16.54	16.40	16.40	64,380
25 Aug 14	16.40000 +0.24	16.50	16.30	16.50	66,366
22 Aug 14	16.16000 +0.09	16.27	16.13	16.18	38,955
21 Aug 14	16.07000 +0.00	16.20	16.07	16.07	26,846
20 Aug 14	16.07000 -0.05	16.26	16.00	16.20	30,543
19 Aug 14	16.12000 -0.04	16.30	16.10	16.30	12,875
18 Aug 14	16.16000 -0.12	16.29	16.00	16.28	71,577
15 Aug 14	16.28000 +0.12	16.34	16.16	16.34	49,461
14 Aug 14	16.16000 +0.00	16.39	16.09	16.39	46,163
13 Aug 14	16.16000 +0.00	16.48	16.06	16.16	47,816
12 Aug 14	16.16000 +0.06	16.30	16.00	16.11	44,394
11 Aug 14	16.10000 +0.00	16.37	15.90	16.10	41,777
08 Aug 14	16.10000 -0.20	16.24	16.00	16.16	52,798
07 Aug 14	16.30000 -0.13	16.46	16.20	16.34	23,296
06 Aug 14	16.43000 -0.05	16.56	16.31	16.55	146,347
05 Aug 14	16.48000 -0.05	16.63	16.41	16.60	22,739
04 Aug 14	16.53000 -0.20	16.65	16.50	16.60	95,431
01 Aug 14	16.73000 -0.36	17.00	16.40	16.61	1,084,328
31 Jul 14	17.09000 +0.37	17.09	16.50	16.70	318,449
30 Jul 14	16.72000 +0.02	16.79	16.51	16.70	76,663
29 Jul 14	16.70000 +0.30	16.72	16.40	16.45	216,763
28 Jul 14	16.40000 +0.00	16.42	16.30	16.41	166,864
25 Jul 14	16.40000 +0.08	16.40	16.30	16.31	197,109
24 Jul 14	16.32000 +0.02	16.40	16.30	16.30	208,316
23 Jul 14	16.30000 +0.20	16.40	16.10	16.10	73,752
22 Jul 14	16.10000 +0.43	16.40	15.60	15.65	82,536
21 Jul 14	15.67000 -0.24	15.89	15.39	15.80	258,431
18 Jul 14	15.91000 -0.36	16.12	15.80	16.10	54,192
17 Jul 14	16.27000 -0.13	16.40	16.11	16.40	44,355
16 Jul 14	16.40000 +0.13	16.40	16.11	16.34	280,659
15 Jul 14	16.27000 -0.08	16.39	16.25	16.35	87,367
14 Jul 14	16.35000 -0.03	16.38	16.30	16.38	51,985
11 Jul 14	16.38000 +0.00	16.38	16.32	16.38	121,712
10 Jul 14	16.38000 -0.02	16.40	16.30	16.40	205,049
09 Jul 14	16.40000 +0.00	16.42	16.33	16.42	28,100
08 Jul 14	16.40000 +0.02	16.45	16.35	16.45	109,769
07 Jul 14	16.38000 +0.03	16.45	16.35	16.45	71,201
04 Jul 14	16.35000 -0.05	16.45	16.35	16.45	394,497
03 Jul 14	16.40000 +0.10	16.40	16.34	16.39	715,756
02 Jul 14	16.30000 -0.10	16.45	16.30	16.42	861,558
01 Jul 14	16.40000 -0.20	16.69	16.40	16.68	256,360
30 Jun 14	16.60000 +0.20	16.69	16.37	16.68	568,913
27 Jun 14	16.40000 +0.00	16.60	16.00	16.40	13,922,872