FUNDMANAGER.co.uk

Xinhua Winshare Publishing and Media Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	22.99000 -2.34	24.90	22.80	24.29	54,046,704
19 Oct 26	25.33000 -2.81	27.91	25.33	25.44	49,384,248
16 Oct 26	28.14000 +2.56	28.14	24.63	26.10	61,296,704
15 Oct 26	25.58000 +2.33	25.58	22.63	22.73	64,101,564
14 Oct 26	23.25000 +2.11	23.25	19.20	19.96	66,054,216
13 Oct 26	21.14000 -1.86	24.61	20.70	23.02	58,743,072
12 Oct 26	23.00000 +2.09	23.00	20.70	21.36	57,552,256
09 Oct 26	20.91000 +1.90	20.91	18.19	18.90	59,160,648
08 Oct 26	19.01000 -2.11	21.70	19.01	20.77	40,637,824
30 Sep 26	21.12000 +0.75	22.30	19.58	20.00	57,483,192
29 Sep 26	20.37000 +1.85	20.37	18.70	18.70	50,556,924
28 Sep 26	18.52000 -1.83	22.39	18.33	22.00	63,731,972
24 Sep 26	20.35000 +1.85	20.35	19.93	20.35	12,425,086
23 Sep 26	18.50000 +1.68	18.50	18.01	18.46	16,632,489
22 Sep 26	16.82000 +1.53	16.82	16.82	16.82	4,054,800
21 Sep 26	15.29000 +1.39	15.29	14.36	14.50	42,788,376
18 Sep 26	13.90000 +1.26	13.90	12.37	12.38	29,082,830
17 Sep 26	12.64000 +0.59	12.98	12.08	12.30	16,572,600
16 Sep 26	12.05000 +0.26	12.10	11.55	11.71	5,833,653
15 Sep 26	11.79000 -0.24	12.14	11.73	12.08	3,774,900
14 Sep 26	12.03000 +0.34	12.17	11.61	11.62	4,451,600
11 Sep 26	11.69000 +0.00	11.91	11.48	11.63	3,757,100
10 Sep 26	11.69000 +0.06	11.74	11.56	11.72	2,330,000
09 Sep 26	11.63000 -0.37	11.82	11.58	11.76	3,711,900
08 Sep 26	12.00000 +0.20	12.18	11.78	11.80	6,082,444
07 Sep 26	11.80000 +0.31	11.83	11.43	11.49	5,687,567
04 Sep 26	11.49000 -0.02	11.70	11.43	11.47	3,856,490
03 Sep 26	11.51000 +0.08	11.67	11.36	11.51	4,335,320
02 Sep 26	11.43000 +0.04	11.51	11.21	11.38	4,590,091
01 Sep 26	11.39000 +0.25	11.49	11.07	11.10	7,443,545
31 Aug 26	11.14000 +0.00	11.14	11.05	11.09	4,091,003
28 Aug 26	11.14000 -0.09	11.21	11.08	11.15	4,263,426
27 Aug 26	11.23000 -0.69	11.72	11.14	11.71	6,826,013
26 Aug 26	11.92000 -0.16	12.09	11.90	12.05	2,259,700
25 Aug 26	12.08000 +0.11	12.14	11.93	11.93	2,341,900
24 Aug 26	11.97000 +0.07	12.04	11.85	11.97	1,917,200
21 Aug 26	11.90000 -0.14	12.00	11.80	11.98	1,851,309
20 Aug 26	12.04000 +0.06	12.08	11.90	11.97	1,586,100
19 Aug 26	11.98000 -0.04	12.12	11.92	12.03	1,360,010
18 Aug 26	12.02000 +0.11	12.05	11.86	11.88	1,928,699
17 Aug 26	11.91000 +0.00	12.00	11.83	11.86	1,236,590
14 Aug 26	11.91000 -0.02	11.95	11.78	11.85	1,915,593
13 Aug 26	11.93000 +0.00	12.03	11.83	11.87	2,001,895
12 Aug 26	11.93000 +0.02	12.01	11.85	11.90	1,445,100
11 Aug 26	11.91000 -0.17	12.09	11.91	12.00	1,615,600
10 Aug 26	12.08000 +0.21	12.08	11.79	11.80	1,863,200
07 Aug 26	11.87000 -0.15	12.05	11.80	12.05	2,161,526
06 Aug 26	12.02000 -0.24	12.25	11.93	12.24	2,617,700
05 Aug 26	12.26000 -0.12	12.41	12.17	12.34	2,918,700
04 Aug 26	12.38000 -0.28	12.70	12.37	12.59	2,556,580
03 Aug 26	12.66000 +0.08	12.70	12.50	12.60	2,469,364
31 Jul 26	12.58000 +0.01	12.60	12.22	12.56	2,927,545
30 Jul 26	12.57000 +0.24	12.57	12.25	12.31	2,517,376
29 Jul 26	12.33000 +0.28	12.43	12.11	12.13	3,599,539
28 Jul 26	12.05000 -0.07	12.15	11.95	12.09	1,739,200
27 Jul 26	12.12000 -0.01	12.23	12.02	12.18	1,766,200
24 Jul 26	12.13000 -0.04	12.28	12.11	12.22	1,882,585
23 Jul 26	12.17000 -0.05	12.31	12.10	12.23	1,820,718
22 Jul 26	12.22000 +0.07	12.22	11.84	12.09	2,934,300
21 Jul 26	12.15000 -0.18	12.63	12.03	12.38	4,028,300
20 Jul 26	12.33000 +0.06	12.53	12.14	12.27	3,317,882
17 Jul 26	12.27000 -0.13	12.60	12.25	12.48	3,623,062
16 Jul 26	12.40000 +0.33	12.44	11.98	12.06	3,681,401
15 Jul 26	12.07000 +0.30	12.10	11.72	11.79	2,251,200
14 Jul 26	11.77000 +0.20	11.79	11.48	11.50	1,886,393
13 Jul 26	11.57000 +0.18	11.61	11.35	11.35	2,015,500
10 Jul 26	11.39000 +0.08	11.51	11.22	11.34	1,610,300
09 Jul 26	11.31000 -0.23	11.51	11.25	11.50	1,674,200
08 Jul 26	11.54000 +0.12	11.60	11.33	11.40	1,706,800
07 Jul 26	11.42000 -0.11	11.59	11.31	11.55	1,241,170
06 Jul 26	11.53000 +0.07	11.67	11.29	11.39	1,866,700
03 Jul 26	11.46000 +0.25	11.46	11.15	11.25	1,711,800
02 Jul 26	11.21000 +0.11	11.27	11.01	11.16	2,173,110
01 Jul 26	11.10000 +0.16	11.23	10.83	10.96	1,534,099
30 Jun 26	10.94000 -0.28	11.19	10.80	11.15	1,488,700
29 Jun 26	11.22000 +0.26	11.27	10.71	11.12	2,429,600
26 Jun 26	10.96000 -0.22	11.16	10.95	11.16	1,784,650
25 Jun 26	11.18000 -0.12	11.31	11.10	11.31	2,017,400
24 Jun 26	11.30000 -0.33	11.65	11.24	11.65	2,471,900
23 Jun 26	11.63000 +0.02	11.82	11.55	11.57	1,357,600
22 Jun 26	11.61000 +0.09	11.66	11.26	11.43	2,075,870
18 Jun 26	11.52000 -0.20	11.71	11.48	11.65	2,286,090
17 Jun 26	11.72000 -0.14	11.86	11.61	11.86	2,482,000
16 Jun 26	11.86000 -0.23	12.08	11.86	12.08	2,542,344
15 Jun 26	12.09000 -0.01	12.32	11.99	12.21	2,684,985
12 Jun 26	12.10000 -0.51	12.31	11.92	12.23	3,583,444
11 Jun 26	12.61000 -0.30	12.87	12.46	12.86	3,158,400
10 Jun 26	12.91000 +0.14	12.91	12.68	12.75	2,516,000
09 Jun 26	12.77000 -0.15	12.99	12.76	12.94	2,144,500
08 Jun 26	12.92000 -0.09	13.03	12.85	12.98	2,450,300
05 Jun 26	13.01000 +0.20	13.18	12.85	12.85	3,793,500
04 Jun 26	12.81000 -0.20	13.06	12.76	13.00	1,838,200
03 Jun 26	13.01000 -0.07	13.11	12.85	13.11	1,782,800
02 Jun 26	13.08000 -0.02	13.25	13.00	13.09	2,567,764
01 Jun 26	13.10000 +0.13	13.11	12.78	12.95	3,365,164
29 May 26	12.97000 +0.19	13.09	12.76	12.80	2,374,098
28 May 26	12.78000 -0.10	12.92	12.60	12.85	1,814,600
27 May 26	12.88000 -0.13	13.07	12.82	13.01	1,543,500
26 May 26	13.01000 +0.04	13.05	12.85	12.97	1,739,500
25 May 26	12.97000 +0.01	13.03	12.92	12.96	1,345,150
22 May 26	12.96000 -0.06	13.09	12.88	13.06	1,647,100
21 May 26	13.02000 -0.17	13.33	13.01	13.20	2,423,811
20 May 26	13.19000 -0.21	13.40	13.13	13.40	1,521,900
19 May 26	13.40000 +0.23	13.40	13.12	13.17	1,865,800
18 May 26	13.17000 -0.16	13.35	13.05	13.35	2,683,800
15 May 26	13.33000 -0.02	13.54	13.24	13.41	2,802,000
14 May 26	13.35000 -0.26	13.67	13.31	13.66	3,134,200
13 May 26	13.61000 +0.10	13.61	13.46	13.51	2,889,283
12 May 26	13.51000 -0.08	13.67	13.44	13.65	2,936,700
11 May 26	13.59000 -0.17	13.79	13.57	13.77	4,112,800
08 May 26	13.76000 +0.06	13.88	13.65	13.70	4,732,861
07 May 26	13.70000 +0.03	13.74	13.61	13.67	2,944,200
06 May 26	13.67000 +0.08	13.67	13.57	13.60	3,747,198
30 Apr 26	13.59000 -0.05	13.66	13.46	13.55	3,337,400
29 Apr 26	13.64000 +0.12	13.66	13.46	13.53	2,814,100
28 Apr 26	13.52000 -0.01	13.63	13.46	13.47	2,391,700
27 Apr 26	13.53000 +0.01	13.60	13.43	13.45	3,279,391
24 Apr 26	13.52000 -0.22	13.82	13.48	13.82	3,843,400
23 Apr 26	13.74000 +0.05	13.85	13.66	13.69	3,649,500
22 Apr 26	13.69000 -0.19	13.81	13.58	13.80	5,483,719
21 Apr 26	13.88000 +0.04	14.05	13.74	13.83	7,368,209
20 Apr 26	13.84000 -0.31	14.10	13.68	14.08	11,370,992
17 Apr 26	14.15000 -0.19	14.31	14.11	14.26	6,207,741
16 Apr 26	14.34000 -0.11	14.37	14.14	14.31	8,085,250
15 Apr 26	14.45000 +0.18	14.45	14.00	14.15	9,588,890
14 Apr 26	14.27000 -0.39	14.66	14.13	14.64	12,923,677
13 Apr 26	14.66000 -0.75	14.97	14.25	14.96	20,243,624
10 Apr 26	15.41000 -0.52	16.16	14.96	15.24	25,468,648
09 Apr 26	15.93000 +1.45	15.93	14.50	15.00	25,656,142
08 Apr 26	14.48000 +0.57	14.59	13.85	13.98	12,270,534
07 Apr 26	13.91000 +0.34	13.91	13.47	13.57	3,735,300
03 Apr 26	13.57000 -0.16	13.78	13.47	13.73	2,532,100
02 Apr 26	13.73000 -0.02	13.78	13.58	13.74	2,427,272
01 Apr 26	13.75000 +0.23	13.75	13.52	13.62	2,960,506
31 Mar 26	13.52000 +0.04	13.72	13.41	13.48	2,256,906
30 Mar 26	13.48000 +0.13	13.50	13.20	13.29	2,923,300
27 Mar 26	13.35000 -0.04	13.59	13.25	13.38	4,024,177
26 Mar 26	13.39000 -0.13	13.58	13.30	13.47	3,356,700
25 Mar 26	13.52000 +0.26	13.54	13.20	13.26	2,762,600
24 Mar 26	13.26000 +0.50	13.27	12.88	12.98	3,165,500
23 Mar 26	12.76000 -0.86	13.53	12.71	13.53	5,185,500
20 Mar 26	13.62000 -0.09	13.81	13.61	13.70	2,818,400
19 Mar 26	13.71000 -0.08	13.84	13.62	13.70	3,239,100
18 Mar 26	13.79000 +0.06	13.82	13.61	13.71	2,762,800
17 Mar 26	13.73000 +0.04	13.88	13.66	13.72	2,833,700
16 Mar 26	13.69000 +0.03	13.94	13.61	13.68	5,602,100
13 Mar 26	13.66000 -0.26	13.99	13.61	13.90	4,007,081
12 Mar 26	13.92000 +0.13	13.93	13.72	13.73	3,073,000
11 Mar 26	13.79000 +0.11	13.79	13.63	13.67	2,949,440
10 Mar 26	13.68000 +0.21	13.69	13.54	13.55	3,017,859
09 Mar 26	13.47000 -0.05	13.50	13.33	13.43	3,498,700
06 Mar 26	13.52000 +0.20	13.52	13.30	13.35	2,738,500
05 Mar 26	13.32000 +0.03	13.42	13.25	13.38	3,513,085
04 Mar 26	13.29000 -0.30	13.59	13.25	13.59	4,299,109
03 Mar 26	13.59000 -0.24	13.95	13.49	13.83	4,610,464
02 Mar 26	13.83000 -0.24	14.06	13.70	13.95	4,922,000
27 Feb 26	14.07000 +0.00	14.18	13.97	14.07	2,984,915
26 Feb 26	14.07000 -0.08	14.19	13.98	14.15	3,876,166
25 Feb 26	14.15000 +0.19	14.23	13.90	13.98	4,446,200
24 Feb 26	13.96000 -0.26	14.28	13.86	14.26	5,493,580
13 Feb 26	14.22000 -0.29	14.58	14.21	14.52	3,854,700
12 Feb 26	14.51000 -0.44	14.94	14.45	14.93	6,711,600
11 Feb 26	14.95000 -0.22	15.24	14.66	15.20	8,258,100
10 Feb 26	15.17000 +0.28	15.45	14.91	14.91	10,298,259
09 Feb 26	14.89000 +0.22	14.99	14.56	14.84	5,988,200
06 Feb 26	14.67000 -0.41	15.10	14.61	15.03	8,163,500
05 Feb 26	15.08000 -0.04	15.21	15.01	15.06	4,884,400
04 Feb 26	15.12000 -0.46	15.77	15.07	15.55	7,836,202
03 Feb 26	15.58000 -0.14	16.48	15.42	15.73	16,118,750
02 Feb 26	15.72000 +0.15	16.29	15.55	15.62	13,995,600
30 Jan 26	15.57000 -0.23	15.94	15.50	15.74	5,909,100
29 Jan 26	15.80000 +0.57	15.85	15.05	15.19	7,511,872
28 Jan 26	15.23000 +0.06	15.38	14.97	15.10	3,607,700
27 Jan 26	15.17000 -0.15	15.40	14.91	15.30	4,719,200
26 Jan 26	15.32000 +0.18	15.54	15.14	15.20	6,073,500
23 Jan 26	15.14000 +0.25	15.27	14.96	15.05	4,927,600
22 Jan 26	14.89000 +0.04	14.97	14.70	14.87	3,553,200
21 Jan 26	14.85000 -0.36	15.21	14.77	15.16	4,992,600
20 Jan 26	15.21000 +0.03	15.45	15.05	15.28	4,425,714
19 Jan 26	15.18000 +0.07	15.46	15.02	15.08	5,096,317
16 Jan 26	15.11000 -0.55	15.78	14.95	15.78	8,254,200
15 Jan 26	15.66000 +0.22	15.80	15.12	15.37	9,443,900
14 Jan 26	15.44000 +0.00	16.40	15.15	15.30	17,215,356
13 Jan 26	15.44000 +0.32	15.60	14.90	15.12	11,594,135
12 Jan 26	15.12000 +0.45	15.35	14.63	14.96	11,847,693
09 Jan 26	14.67000 +0.68	15.32	14.00	14.00	13,914,714
08 Jan 26	13.99000 +0.09	14.00	13.75	13.87	2,639,460
07 Jan 26	13.90000 +0.21	14.08	13.68	13.74	5,962,467
06 Jan 26	13.69000 +0.03	13.73	13.53	13.60	2,601,300
05 Jan 26	13.66000 +0.24	13.72	13.33	13.41	2,773,797
31 Dec 25	13.42000 +0.05	13.50	13.36	13.37	1,738,182
30 Dec 25	13.37000 -0.06	13.51	13.32	13.49	1,748,400
29 Dec 25	13.43000 -0.04	13.51	13.40	13.49	1,905,929
26 Dec 25	13.47000 -0.05	13.56	13.46	13.53	1,451,605
25 Dec 25	13.52000 +0.06	13.53	13.44	13.53	1,102,819
24 Dec 25	13.46000 +0.00	13.50	13.39	13.49	954,563
23 Dec 25	13.46000 +0.01	13.51	13.38	13.45	1,251,817
22 Dec 25	13.45000 -0.15	13.78	13.45	13.69	1,871,417
19 Dec 25	13.60000 +0.05	13.69	13.50	13.58	2,044,201
18 Dec 25	13.55000 +0.14	13.61	13.31	13.36	2,371,099
17 Dec 25	13.41000 -0.01	13.51	13.22	13.50	2,800,816
16 Dec 25	13.42000 -0.14	13.64	13.41	13.56	1,734,000
15 Dec 25	13.56000 -0.05	13.60	13.46	13.55	1,564,900
12 Dec 25	13.61000 -0.08	13.73	13.56	13.71	2,977,436
11 Dec 25	13.69000 -0.22	13.93	13.68	13.86	2,239,400
10 Dec 25	13.91000 -0.02	13.95	13.80	13.82	1,686,000
09 Dec 25	13.93000 +0.05	14.00	13.81	13.88	2,035,195
08 Dec 25	13.88000 -0.06	13.99	13.88	13.95	1,899,595
05 Dec 25	13.94000 -0.14	14.07	13.85	14.07	2,120,305
04 Dec 25	14.08000 +0.13	14.11	13.95	14.02	1,758,600
03 Dec 25	13.95000 -0.13	14.10	13.88	14.08	2,274,150
02 Dec 25	14.08000 +0.06	14.10	14.00	14.04	2,045,547
01 Dec 25	14.02000 +0.07	14.08	13.90	13.92	2,169,759
28 Nov 25	13.95000 -0.01	14.03	13.85	13.91	1,602,500
27 Nov 25	13.96000 -0.06	14.10	13.92	14.07	1,694,004
26 Nov 25	14.02000 -0.08	14.24	13.99	14.11	2,110,075
25 Nov 25	14.10000 +0.02	14.30	14.10	14.15	2,824,500
24 Nov 25	14.08000 +0.25	14.17	13.75	13.85	3,278,785
21 Nov 25	13.83000 -0.14	14.02	13.75	13.96	4,590,414
20 Nov 25	13.97000 -0.05	14.08	13.94	13.99	1,726,431
19 Nov 25	14.02000 -0.21	14.21	13.95	14.17	2,427,000
18 Nov 25	14.23000 +0.06	14.27	14.10	14.18	2,053,654
17 Nov 25	14.17000 -0.15	14.37	14.14	14.37	2,564,700
14 Nov 25	14.32000 +0.03	14.42	14.25	14.29	2,262,100
13 Nov 25	14.29000 -0.11	14.46	14.18	14.42	4,483,871
12 Nov 25	14.40000 -0.09	14.53	14.40	14.53	1,972,500
11 Nov 25	14.49000 +0.11	14.52	14.31	14.40	2,153,300
10 Nov 25	14.38000 +0.19	14.44	14.09	14.21	2,866,500
07 Nov 25	14.19000 -0.12	14.22	14.04	14.12	1,907,400
06 Nov 25	14.31000 -0.05	14.37	14.22	14.37	2,676,315
05 Nov 25	14.36000 +0.01	14.37	14.24	14.34	2,243,500
04 Nov 25	14.35000 +0.06	14.39	14.20	14.29	2,874,493
03 Nov 25	14.29000 -0.06	14.39	14.13	14.35	4,471,550
31 Oct 25	14.35000 -0.28	14.48	13.99	14.48	4,874,956
30 Oct 25	14.63000 -0.10	14.78	14.61	14.76	2,490,500
29 Oct 25	14.73000 -0.08	14.77	14.63	14.75	2,054,329
28 Oct 25	14.81000 -0.03	14.84	14.70	14.81	2,527,100
27 Oct 25	14.84000 +0.08	14.92	14.71	14.75	3,020,193
24 Oct 25	14.76000 -0.03	14.84	14.69	14.79	2,286,800
23 Oct 25	14.79000 +0.05	14.84	14.63	14.77	3,493,042
22 Oct 25	14.74000 -0.05	14.95	14.68	14.82	2,950,845
21 Oct 25	14.79000 +0.00	14.87	14.60	14.76	2,700,000
20 Oct 25	14.79000 +0.00	14.86	14.56	14.80	2,946,700
17 Oct 25	14.79000 -0.16	15.05	14.77	14.90	2,580,306
16 Oct 25	14.95000 +0.08	15.04	14.79	14.86	2,592,700
15 Oct 25	14.87000 +0.02	14.90	14.76	14.83	2,543,140
14 Oct 25	14.85000 +0.13	14.89	14.68	14.72	3,903,592
13 Oct 25	14.72000 -0.29	14.88	14.60	14.75	3,513,900
10 Oct 25	15.01000 +0.22	15.05	14.67	14.72	4,029,000
09 Oct 25	14.79000 +0.18	14.81	14.51	14.61	3,565,389
30 Sep 25	14.61000 -0.14	14.79	14.59	14.75	2,320,788
29 Sep 25	14.75000 -0.08	14.82	14.60	14.77	2,603,200
26 Sep 25	14.83000 +0.06	14.89	14.58	14.89	2,373,390
25 Sep 25	14.77000 -0.12	14.87	14.69	14.86	2,371,700
24 Sep 25	14.89000 +0.27	14.89	14.56	14.66	2,538,315
23 Sep 25	14.62000 -0.10	14.75	14.51	14.72	2,902,514
22 Sep 25	14.72000 -0.15	14.95	14.60	14.80	3,820,500
19 Sep 25	14.87000 +0.01	14.94	14.61	14.83	4,395,561
18 Sep 25	14.86000 -0.84	15.58	14.73	15.50	9,361,400
17 Sep 25	15.70000 +0.18	15.74	15.16	15.31	6,950,414
16 Sep 25	15.52000 +0.47	16.22	14.85	14.98	9,764,344
15 Sep 25	15.05000 -0.15	15.19	14.90	15.19	4,311,600
12 Sep 25	15.20000 -0.38	15.72	15.12	15.64	5,046,900
11 Sep 25	15.58000 -0.04	15.64	15.39	15.60	2,669,228
10 Sep 25	15.62000 -0.22	15.90	15.58	15.69	3,292,641
09 Sep 25	15.84000 -0.79	16.43	15.61	16.43	6,593,609
08 Sep 25	16.63000 +0.89	16.84	15.72	15.82	6,681,660
05 Sep 25	15.74000 -0.03	15.86	15.59	15.86	2,527,400
04 Sep 25	15.77000 +0.00	15.96	15.56	15.92	3,216,190
03 Sep 25	15.77000 -0.36	16.19	15.73	16.13	2,372,061
02 Sep 25	16.13000 -0.05	16.25	15.82	16.07	2,897,349
01 Sep 25	16.18000 -0.13	16.49	15.90	16.20	5,107,148
29 Aug 25	16.31000 -0.17	16.90	16.22	16.49	4,331,395
28 Aug 25	16.48000 +0.42	16.75	16.06	16.13	4,626,800
27 Aug 25	16.06000 -0.01	16.45	16.06	16.20	2,908,800
26 Aug 25	16.07000 +0.00	16.17	15.91	16.07	2,245,525
25 Aug 25	16.07000 -0.09	16.20	16.04	16.17	2,960,300
22 Aug 25	16.16000 +0.11	16.17	15.92	16.11	2,430,800
21 Aug 25	16.05000 +0.09	16.05	15.85	15.95	2,310,605
20 Aug 25	15.96000 +0.27	16.00	15.64	15.69	3,992,800
19 Aug 25	15.69000 +0.35	15.79	15.31	15.41	4,551,665
18 Aug 25	15.34000 -0.04	15.49	15.23	15.33	4,071,865
15 Aug 25	15.38000 -0.05	15.43	15.16	15.40	2,161,100
14 Aug 25	15.43000 -0.13	15.61	15.41	15.56	2,363,200
13 Aug 25	15.56000 -0.02	15.63	15.53	15.58	1,473,025
12 Aug 25	15.58000 +0.05	15.67	15.48	15.53	1,743,200
11 Aug 25	15.53000 -0.19	15.77	15.43	15.77	2,812,800
08 Aug 25	15.72000 +0.09	15.80	15.60	15.65	2,367,977
07 Aug 25	15.63000 -0.09	15.83	15.60	15.80	3,336,600
06 Aug 25	15.72000 +0.30	15.75	15.38	15.45	4,551,955
05 Aug 25	15.42000 +0.21	15.48	15.17	15.17	3,084,400
04 Aug 25	15.21000 +0.02	15.23	15.06	15.09	2,441,500
01 Aug 25	15.19000 +0.11	15.20	15.02	15.12	2,365,287
31 Jul 25	15.08000 -0.33	15.37	15.03	15.36	4,028,895
30 Jul 25	15.41000 +0.29	15.48	15.12	15.12	3,980,858
29 Jul 25	15.12000 +0.02	15.28	15.06	15.17	2,926,000
28 Jul 25	15.10000 +0.03	15.30	14.96	15.07	5,291,000
25 Jul 25	15.07000 +0.17	15.19	14.86	14.89	4,652,506
24 Jul 25	14.90000 +0.05	14.98	14.79	14.85	3,600,471
23 Jul 25	14.85000 +0.00	15.03	14.76	14.77	4,907,692
22 Jul 25	14.85000 +0.10	14.85	14.66	14.72	4,818,300
21 Jul 25	14.75000 -0.01	14.86	14.68	14.83	5,337,000
18 Jul 25	14.76000 +0.07	14.78	14.62	14.69	3,155,600
17 Jul 25	14.69000 +0.13	14.70	14.53	14.56	3,581,678
16 Jul 25	14.56000 -0.01	14.76	14.53	14.60	3,270,800
15 Jul 25	14.57000 -0.20	14.82	14.44	14.79	3,736,066
14 Jul 25	14.77000 -0.01	14.91	14.71	14.78	3,315,300
11 Jul 25	14.78000 -0.03	14.87	14.73	14.80	3,206,299
10 Jul 25	14.81000 -0.14	14.99	14.77	14.93	2,540,201
09 Jul 25	14.95000 +0.18	15.00	14.74	14.80	2,625,940
08 Jul 25	14.77000 -0.07	14.94	14.76	14.85	3,000,600
07 Jul 25	14.84000 +0.11	14.90	14.64	14.73	2,430,039
04 Jul 25	14.73000 +0.05	14.80	14.61	14.68	2,253,934
03 Jul 25	14.68000 +0.11	14.72	14.48	14.60	2,284,300
02 Jul 25	14.57000 -0.06	14.64	14.53	14.62	1,659,600
01 Jul 25	14.63000 +0.06	14.67	14.42	14.57	3,064,500
30 Jun 25	14.57000 +0.03	14.60	14.47	14.58	2,031,300
27 Jun 25	14.54000 -0.06	14.72	14.51	14.55	2,499,100
26 Jun 25	14.60000 +0.12	14.83	14.50	14.55	3,652,100
25 Jun 25	14.48000 +0.10	14.51	14.31	14.38	2,958,800
24 Jun 25	14.38000 +0.20	14.39	14.19	14.25	3,055,300
23 Jun 25	14.18000 -0.39	14.61	14.18	14.50	4,446,900
20 Jun 25	14.57000 -0.27	14.83	14.56	14.80	2,967,055
19 Jun 25	14.84000 +0.18	14.87	14.58	14.65	2,794,310
18 Jun 25	14.66000 +0.03	14.74	14.50	14.60	2,376,200
17 Jun 25	14.63000 -0.20	14.90	14.55	14.80	2,883,975
16 Jun 25	14.83000 +0.11	14.99	14.61	14.72	3,318,644
13 Jun 25	14.72000 -0.35	15.05	14.61	15.02	4,187,358
12 Jun 25	15.07000 -0.05	15.24	14.98	15.06	2,865,200
11 Jun 25	15.12000 +0.29	15.18	14.92	14.92	3,293,458
10 Jun 25	14.83000 -0.27	15.19	14.74	15.11	3,549,978
09 Jun 25	15.10000 -0.01	15.22	14.96	15.11	3,401,610
06 Jun 25	15.11000 -0.46	15.23	15.09	15.20	2,236,890
05 Jun 25	15.57000 -0.09	15.73	15.50	15.68	2,615,821
04 Jun 25	15.66000 +0.04	15.89	15.45	15.59	4,702,423
03 Jun 25	15.62000 +0.05	16.07	15.48	15.51	7,774,300
30 May 25	15.57000 +0.19	15.79	15.32	15.35	4,745,900
29 May 25	15.38000 +0.02	15.45	15.21	15.36	2,608,385
28 May 25	15.36000 +0.13	15.39	15.13	15.28	1,925,000
27 May 25	15.23000 +0.04	15.32	15.13	15.22	1,362,300
26 May 25	15.19000 +0.02	15.33	15.10	15.17	1,728,292
23 May 25	15.17000 -0.15	15.41	15.09	15.28	2,668,892
22 May 25	15.32000 -0.12	15.45	15.16	15.44	3,140,500
21 May 25	15.44000 +0.12	15.46	15.25	15.30	2,032,800
20 May 25	15.32000 +0.02	15.45	15.21	15.29	2,877,500
19 May 25	15.30000 +0.24	15.36	14.98	15.10	3,270,500
16 May 25	15.06000 +0.00	15.09	14.94	15.01	1,747,800
15 May 25	15.06000 +0.02	15.11	14.91	15.03	3,083,888
14 May 25	15.04000 -0.21	15.25	15.03	15.24	3,306,400
13 May 25	15.25000 +0.01	15.37	15.17	15.24	2,670,500
12 May 25	15.24000 -0.17	15.48	15.17	15.44	4,858,800
09 May 25	15.41000 -0.13	15.49	15.26	15.49	3,164,600
08 May 25	15.54000 +0.12	15.58	15.20	15.37	4,473,050
07 May 25	15.42000 +0.16	15.48	15.26	15.34	4,968,300
06 May 25	15.26000 -0.14	15.59	15.14	15.56	7,284,650
30 Apr 25	15.40000 -0.40	15.96	15.28	15.68	7,117,600
29 Apr 25	15.80000 +0.41	15.95	15.35	15.42	6,324,100
28 Apr 25	15.39000 +0.01	15.68	15.30	15.48	3,939,850
25 Apr 25	15.38000 -0.09	15.50	15.13	15.41	4,237,000
24 Apr 25	15.47000 +0.07	15.54	15.34	15.37	3,623,100
23 Apr 25	15.40000 -0.32	15.78	15.37	15.78	4,634,900
22 Apr 25	15.72000 +0.10	15.87	15.56	15.62	5,480,200
21 Apr 25	15.62000 +0.17	15.66	15.30	15.37	4,517,651
18 Apr 25	15.45000 +0.12	15.50	15.21	15.25	3,414,856
17 Apr 25	15.33000 -0.30	15.61	15.26	15.50	6,195,851
16 Apr 25	15.63000 +0.17	15.87	15.33	15.47	8,071,711
15 Apr 25	15.46000 -0.01	15.59	15.24	15.42	4,169,900
14 Apr 25	15.47000 +0.06	15.51	15.02	15.41	8,229,426
11 Apr 25	15.41000 -0.37	15.98	15.37	15.65	9,720,569
10 Apr 25	15.78000 +0.24	16.06	15.33	15.54	9,399,800
09 Apr 25	15.54000 +0.14	15.74	14.98	15.50	9,594,971
08 Apr 25	15.40000 +0.46	15.63	14.99	15.00	10,556,562
07 Apr 25	14.94000 -0.54	15.74	14.50	15.19	13,021,559
03 Apr 25	15.48000 +0.02	15.75	15.25	15.35	6,424,321
02 Apr 25	15.46000 -0.17	15.78	15.43	15.55	7,056,076
01 Apr 25	15.63000 +0.41	15.69	15.09	15.21	11,736,600
31 Mar 25	15.22000 -0.64	16.06	15.04	16.00	17,012,466
28 Mar 25	15.86000 +1.44	15.86	14.65	14.72	15,258,113
27 Mar 25	14.42000 +0.00	14.51	14.35	14.42	2,320,695
26 Mar 25	14.42000 -0.12	14.63	14.33	14.48	3,151,000
25 Mar 25	14.54000 -0.09	14.75	14.42	14.51	3,761,264
24 Mar 25	14.63000 +0.43	15.00	14.21	14.21	8,424,063
21 Mar 25	14.20000 +0.21	14.22	13.93	13.93	3,533,550
20 Mar 25	13.99000 -0.05	14.06	13.93	14.00	2,368,300
19 Mar 25	14.04000 -0.09	14.11	13.93	14.10	2,149,400
18 Mar 25	14.13000 -0.06	14.24	14.10	14.21	2,702,700
17 Mar 25	14.19000 +0.03	14.29	14.09	14.20	2,604,100
14 Mar 25	14.16000 +0.10	14.20	14.01	14.03	3,108,389
13 Mar 25	14.06000 -0.12	14.19	13.97	14.18	2,476,391
12 Mar 25	14.18000 +0.36	14.30	13.83	13.90	5,672,400
11 Mar 25	13.82000 +0.01	13.84	13.67	13.70	2,269,152
10 Mar 25	13.81000 +0.02	13.84	13.66	13.79	3,033,977
07 Mar 25	13.79000 -0.15	13.93	13.75	13.93	4,352,826
06 Mar 25	13.94000 -0.03	14.05	13.75	13.98	4,431,651
05 Mar 25	13.97000 -0.04	14.09	13.91	14.08	1,936,300
04 Mar 25	14.01000 +0.01	14.16	13.91	13.95	3,199,961
03 Mar 25	14.00000 +0.11	14.27	13.81	13.88	5,089,548
28 Feb 25	13.89000 -0.21	14.19	13.75	14.05	5,362,322
27 Feb 25	14.10000 -0.10	14.16	14.01	14.12	3,289,326
26 Feb 25	14.20000 +0.13	14.37	14.07	14.19	4,126,833
25 Feb 25	14.07000 -0.58	14.59	14.05	14.56	5,632,394
24 Feb 25	14.65000 -0.12	14.85	14.64	14.77	2,926,400
21 Feb 25	14.77000 +0.06	14.87	14.59	14.79	3,478,453
20 Feb 25	14.71000 +0.03	14.81	14.51	14.62	2,709,552
19 Feb 25	14.68000 +0.10	14.71	14.46	14.63	3,084,477
18 Feb 25	14.58000 -0.25	14.86	14.52	14.75	3,568,904
17 Feb 25	14.83000 -0.40	15.33	14.72	15.23	5,093,400
14 Feb 25	15.23000 +0.01	15.35	14.95	15.25	3,053,700
13 Feb 25	15.22000 +0.15	15.34	14.91	15.07	3,996,807
12 Feb 25	15.07000 +0.04	15.25	14.90	14.97	4,040,660
11 Feb 25	15.03000 +0.45	15.14	14.41	14.51	6,406,966
10 Feb 25	14.58000 +0.04	14.66	14.45	14.60	4,297,564
07 Feb 25	14.54000 +0.03	14.60	14.38	14.47	5,121,600
06 Feb 25	14.51000 +0.03	14.54	14.25	14.41	4,831,755
05 Feb 25	14.48000 -0.61	15.11	14.35	15.08	5,588,200
27 Jan 25	15.09000 +0.28	15.18	14.85	14.94	3,687,023
24 Jan 25	14.81000 +0.30	14.86	14.44	14.44	3,478,500
23 Jan 25	14.51000 +0.13	14.64	14.38	14.50	4,133,400
22 Jan 25	14.38000 -0.10	14.47	14.25	14.43	2,563,400
21 Jan 25	14.48000 +0.01	14.57	14.35	14.55	2,176,800
20 Jan 25	14.47000 +0.09	14.73	14.40	14.47	3,741,007
17 Jan 25	14.38000 +0.10	14.45	14.00	14.15	4,065,724
16 Jan 25	14.28000 +0.09	14.46	14.16	14.19	4,395,190
15 Jan 25	14.19000 -0.26	14.57	14.17	14.35	4,545,994
14 Jan 25	14.45000 +0.20	14.55	14.18	14.23	4,818,533
13 Jan 25	14.25000 -0.17	14.44	14.18	14.30	3,520,820
10 Jan 25	14.42000 -0.24	14.87	14.38	14.74	3,080,434
09 Jan 25	14.66000 -0.48	15.14	14.65	15.08	3,252,600
08 Jan 25	15.14000 +0.02	15.24	14.82	15.05	3,904,119
07 Jan 25	15.12000 -0.31	15.49	14.94	15.43	4,082,884
06 Jan 25	15.43000 +0.00	15.61	15.11	15.44	3,908,576
03 Jan 25	15.43000 -0.31	16.02	15.38	15.83	4,662,655
02 Jan 25	15.74000 -0.11	16.35	15.65	16.02	4,649,520
31 Dec 24	15.85000 -0.33	16.33	15.83	16.33	3,554,487
30 Dec 24	16.18000 +0.30	16.38	15.73	15.97	5,565,252
27 Dec 24	15.88000 -0.13	16.14	15.87	16.03	3,068,500
26 Dec 24	16.01000 -0.05	16.21	15.90	16.06	3,268,200
25 Dec 24	16.06000 +0.00	16.15	15.80	16.05	4,527,622
24 Dec 24	16.06000 +0.53	16.06	15.54	15.62	5,209,719
23 Dec 24	15.53000 -0.28	15.88	15.47	15.82	4,382,992
20 Dec 24	15.81000 +0.07	15.96	15.70	15.81	3,873,000
19 Dec 24	15.74000 +0.01	15.78	15.32	15.61	4,854,834
18 Dec 24	15.73000 +0.20	16.15	15.53	15.54	6,966,149
17 Dec 24	15.53000 +0.13	15.80	15.12	15.41	7,628,600
16 Dec 24	15.40000 +0.29	15.60	14.92	15.13	7,365,760
13 Dec 24	15.11000 +0.05	15.22	14.98	15.04	6,812,798
12 Dec 24	15.06000 -0.14	15.21	14.92	15.17	4,345,900
11 Dec 24	15.20000 +0.31	15.55	14.84	14.84	6,422,840
10 Dec 24	14.89000 -0.12	15.40	14.85	15.28	5,137,699
09 Dec 24	15.01000 +0.12	15.10	14.66	14.92	5,055,400
06 Dec 24	14.89000 +0.61	14.99	14.24	14.29	6,383,928
05 Dec 24	14.28000 +0.16	14.36	14.09	14.12	2,867,289
04 Dec 24	14.12000 -0.20	14.30	14.04	14.28	3,582,850
03 Dec 24	14.32000 -0.06	14.42	14.10	14.42	3,662,206
02 Dec 24	14.38000 -0.20	14.72	14.33	14.54	5,260,623
29 Nov 24	14.58000 +0.24	14.63	14.28	14.34	3,882,980
28 Nov 24	14.34000 -0.02	14.63	14.28	14.35	4,027,500
27 Nov 24	14.36000 +0.42	14.37	13.68	13.88	3,693,705
26 Nov 24	13.94000 -0.01	14.19	13.85	13.85	2,587,436
25 Nov 24	13.95000 +0.13	14.03	13.67	13.83	4,170,150
22 Nov 24	13.82000 -0.52	14.45	13.82	14.34	3,384,600
21 Nov 24	14.34000 -0.20	14.65	14.23	14.53	3,511,378
20 Nov 24	14.54000 +0.14	14.60	14.25	14.41	3,826,950
19 Nov 24	14.40000 -0.15	14.66	14.18	14.50	4,529,100
18 Nov 24	14.55000 -0.30	14.96	14.51	14.92	5,674,900
15 Nov 24	14.85000 +0.22	15.09	14.56	14.61	7,326,847
14 Nov 24	14.63000 -0.10	15.03	14.60	14.74	5,944,247
13 Nov 24	14.73000 +0.44	14.75	14.26	14.30	6,447,233
12 Nov 24	14.29000 -0.07	14.58	14.18	14.36	5,610,160
11 Nov 24	14.36000 +0.26	14.39	13.94	14.02	5,056,123
08 Nov 24	14.10000 -0.13	14.40	14.01	14.27	4,414,704
07 Nov 24	14.23000 +0.25	14.24	13.90	13.94	4,059,406
06 Nov 24	13.98000 -0.16	14.25	13.92	14.11	5,287,160
05 Nov 24	14.14000 +0.11	14.17	13.87	14.05	5,137,293
04 Nov 24	14.03000 -0.08	14.05	13.70	14.01	4,953,018
01 Nov 24	14.11000 +0.05	14.13	13.71	14.02	6,551,600
31 Oct 24	14.06000 -0.40	14.50	13.95	14.47	6,651,627
30 Oct 24	14.46000 -0.54	14.99	14.44	14.98	4,895,700
29 Oct 24	15.00000 -0.44	15.67	14.98	15.60	5,928,590
28 Oct 24	15.44000 +0.07	15.51	15.11	15.37	6,074,672
25 Oct 24	15.37000 +0.27	15.38	15.00	15.07	3,912,000
24 Oct 24	15.10000 +0.04	15.13	14.75	14.97	3,806,625
23 Oct 24	15.06000 -0.14	15.28	14.97	15.28	4,859,106
22 Oct 24	15.20000 +0.28	15.73	14.93	14.96	8,256,546
21 Oct 24	14.92000 -0.08	15.15	14.73	15.02	5,220,414
18 Oct 24	15.00000 +0.03	15.27	14.66	14.95	5,398,824
17 Oct 24	14.97000 -0.01	15.33	14.90	15.04	3,926,900
16 Oct 24	14.98000 +0.27	15.12	14.33	14.43	4,939,548
15 Oct 24	14.71000 -0.30	15.20	14.70	15.00	4,714,496
14 Oct 24	15.01000 +0.38	15.08	14.53	14.88	4,279,809
11 Oct 24	14.63000 -0.42	15.17	14.52	15.05	5,141,445
10 Oct 24	15.05000 +0.39	15.45	14.50	14.66	7,934,900
09 Oct 24	14.66000 -1.63	16.05	14.66	16.02	8,705,053
08 Oct 24	16.29000 +0.60	17.25	15.51	17.25	10,059,200
30 Sep 24	15.69000 +1.21	15.86	14.50	14.98	8,419,775
27 Sep 24	14.48000 +0.36	14.48	14.10	14.12	2,660,700
26 Sep 24	14.12000 +0.25	14.12	13.50	14.10	4,820,168
25 Sep 24	13.87000 +0.00	14.55	13.86	14.06	3,650,775
24 Sep 24	13.87000 +0.29	13.93	13.44	13.65	2,837,200
23 Sep 24	13.58000 -0.13	13.78	13.43	13.59	2,386,746
20 Sep 24	13.71000 -0.33	14.08	13.60	14.04	3,402,700
19 Sep 24	14.04000 -0.34	14.36	13.93	14.25	2,484,900
18 Sep 24	14.38000 +0.02	14.41	14.03	14.30	2,006,905
13 Sep 24	14.36000 +0.00	14.50	14.25	14.25	1,619,700
12 Sep 24	14.36000 -0.09	14.50	14.22	14.42	2,400,445
11 Sep 24	14.45000 -0.04	14.66	14.32	14.32	3,666,000
10 Sep 24	14.49000 -0.13	14.77	14.31	14.71	3,501,300
09 Sep 24	14.62000 -0.14	14.82	14.53	14.58	3,494,300
06 Sep 24	14.76000 -0.09	15.03	14.66	14.79	3,591,800
05 Sep 24	14.85000 +0.27	14.96	14.42	14.49	4,880,500
04 Sep 24	14.58000 +0.03	14.66	14.06	14.45	3,182,400
03 Sep 24	14.55000 +0.21	14.55	14.27	14.31	2,349,800
02 Sep 24	14.34000 -0.09	14.59	14.19	14.43	4,094,200
30 Aug 24	14.43000 -0.14	14.62	14.36	14.50	2,546,585
29 Aug 24	14.57000 -0.02	14.79	14.43	14.48	2,605,800
28 Aug 24	14.59000 +0.22	14.78	14.35	14.37	2,403,600
27 Aug 24	14.37000 -0.15	14.61	14.27	14.48	1,737,875
26 Aug 24	14.52000 +0.00	14.57	14.17	14.48	2,268,306
23 Aug 24	14.52000 +0.04	14.61	14.37	14.37	2,006,300
22 Aug 24	14.48000 -0.15	14.72	14.43	14.57	2,452,500
21 Aug 24	14.63000 -0.07	14.90	14.59	14.73	2,333,400
20 Aug 24	14.70000 +0.01	14.86	14.49	14.68	2,107,842
19 Aug 24	14.69000 +0.08	14.83	14.36	14.59	2,364,182
16 Aug 24	14.61000 +0.02	14.75	14.54	14.65	2,113,900
15 Aug 24	14.59000 +0.15	14.75	14.27	14.28	2,929,315
14 Aug 24	14.44000 +0.33	14.47	14.08	14.16	2,868,800
13 Aug 24	14.11000 -0.06	14.33	13.96	14.24	1,820,900
12 Aug 24	14.17000 +0.34	14.27	13.72	13.83	2,803,600
09 Aug 24	13.83000 -0.24	14.09	13.80	13.99	1,355,300
08 Aug 24	14.07000 +0.01	14.13	13.88	14.00	1,076,300
07 Aug 24	14.06000 +0.13	14.21	13.81	13.81	1,826,000
06 Aug 24	13.93000 +0.10	14.18	13.66	13.86	2,504,760
05 Aug 24	13.83000 -0.18	14.33	13.80	13.93	2,300,600
02 Aug 24	14.01000 -0.13	14.27	13.96	14.04	1,977,800
01 Aug 24	14.14000 +0.32	14.35	13.81	13.82	4,276,100
31 Jul 24	13.82000 +0.40	13.89	13.36	13.36	2,725,500
30 Jul 24	13.42000 -0.21	13.62	13.31	13.62	2,183,532
29 Jul 24	13.63000 -0.07	13.90	13.50	13.71	3,161,723
26 Jul 24	13.70000 +0.05	13.76	13.49	13.72	1,568,900
25 Jul 24	13.65000 +0.13	13.72	13.31	13.43	2,285,452
24 Jul 24	13.52000 +0.12	13.70	13.33	13.47	2,439,997
23 Jul 24	13.40000 -0.23	13.65	13.36	13.63	2,209,000
22 Jul 24	13.63000 +0.13	13.68	13.27	13.62	2,745,367
19 Jul 24	13.50000 -0.08	13.81	13.40	13.46	2,445,000
18 Jul 24	13.58000 +0.30	13.58	13.06	13.28	3,781,000
17 Jul 24	13.28000 -0.08	13.64	13.21	13.44	2,792,100
16 Jul 24	13.36000 +0.02	13.41	13.13	13.30	3,268,731
15 Jul 24	13.34000 +0.36	13.51	12.78	13.04	6,303,540
12 Jul 24	12.98000 -0.39	13.44	12.92	13.20	6,429,350
11 Jul 24	13.37000 -0.65	14.24	13.17	14.11	9,930,400
10 Jul 24	14.02000 -0.74	14.76	13.98	14.65	4,735,810
09 Jul 24	14.76000 +0.31	14.82	14.23	14.45	3,092,950
08 Jul 24	14.45000 -0.42	14.83	14.42	14.83	3,709,200
05 Jul 24	14.87000 +0.50	14.88	14.23	14.23	4,433,660
04 Jul 24	14.37000 -0.36	14.78	14.22	14.71	3,360,660
03 Jul 24	14.73000 -0.19	15.02	14.69	14.86	2,265,140
02 Jul 24	14.92000 +0.02	15.03	14.67	14.80	3,606,000
01 Jul 24	14.90000 +0.89	14.99	13.99	14.05	4,759,500
28 Jun 24	14.01000 -0.07	14.25	13.93	14.12	2,720,600
27 Jun 24	14.08000 -0.06	14.28	14.01	14.20	2,786,400
26 Jun 24	14.14000 +0.20	14.25	13.84	13.95	3,886,300
25 Jun 24	13.94000 -0.23	14.30	13.91	14.30	3,600,100
24 Jun 24	14.17000 -0.71	14.84	14.15	14.83	3,794,600
21 Jun 24	14.88000 +0.23	14.92	14.56	14.56	3,606,300
20 Jun 24	14.65000 -0.22	15.03	14.59	14.82	3,387,600
19 Jun 24	14.87000 -0.05	15.05	14.75	15.04	3,035,900
18 Jun 24	14.92000 -0.14	15.15	14.86	15.11	3,919,000
17 Jun 24	15.06000 -0.22	15.45	14.97	15.19	6,011,761
14 Jun 24	15.28000 +0.25	15.64	14.80	14.95	9,333,061
13 Jun 24	15.03000 +0.18	15.09	14.66	14.83	6,583,901
12 Jun 24	14.85000 +0.76	14.93	14.00	14.09	7,255,541
11 Jun 24	14.09000 -0.27	14.49	13.82	14.42	3,658,485
07 Jun 24	14.36000 +0.26	14.48	14.10	14.26	3,615,900
06 Jun 24	14.10000 -0.37	14.17	13.90	14.10	3,670,900
05 Jun 24	14.47000 -0.57	15.11	14.32	14.90	5,755,900
04 Jun 24	15.04000 +0.18	15.08	14.56	14.80	4,675,667
03 Jun 24	14.86000 -0.17	15.15	14.64	15.13	6,015,947
31 May 24	15.03000 +0.17	15.04	14.74	14.78	3,910,585
30 May 24	14.86000 +0.24	15.07	14.26	14.38	4,733,500
29 May 24	14.62000 +0.20	14.77	14.45	14.49	2,197,327
28 May 24	14.42000 -0.26	14.88	14.42	14.70	2,734,700
27 May 24	14.68000 +0.42	14.68	14.24	14.34	2,764,859
24 May 24	14.26000 -0.01	14.53	14.10	14.10	2,303,400
23 May 24	14.27000 -0.59	14.86	14.20	14.86	3,778,547
22 May 24	14.86000 -0.13	15.07	14.77	15.00	3,371,450
21 May 24	14.99000 +0.36	15.06	14.57	14.62	5,083,050
20 May 24	14.63000 +0.30	14.65	14.07	14.35	3,475,600
17 May 24	14.33000 -0.24	14.56	14.19	14.55	4,036,419
16 May 24	14.57000 +0.13	14.75	14.38	14.42	3,769,900
15 May 24	14.44000 -0.14	14.69	14.39	14.53	2,505,000
14 May 24	14.58000 +0.39	14.60	14.13	14.13	4,575,870
13 May 24	14.19000 -0.51	14.73	14.05	14.69	5,147,919
10 May 24	14.70000 +0.12	15.15	14.55	14.58	5,465,332
09 May 24	14.58000 +0.20	14.68	14.18	14.38	4,680,850
08 May 24	14.38000 +0.03	14.56	14.13	14.37	5,595,200
07 May 24	14.35000 +0.44	14.59	13.92	13.95	8,207,227
06 May 24	13.91000 -0.27	14.29	13.72	14.02	8,244,300
30 Apr 24	14.18000 -0.47	14.63	13.71	14.63	6,569,450
29 Apr 24	14.65000 +0.27	14.75	14.41	14.41	3,902,950
26 Apr 24	14.38000 +0.25	14.47	13.99	13.99	3,802,750
25 Apr 24	14.13000 -0.12	14.23	14.00	14.20	2,967,800
24 Apr 24	14.25000 +0.05	14.31	13.89	14.18	3,517,900
23 Apr 24	14.20000 -0.11	14.45	14.08	14.30	2,783,977
22 Apr 24	14.31000 -0.30	14.70	14.24	14.51	3,733,270
19 Apr 24	14.61000 +0.13	14.75	14.35	14.48	3,643,125
18 Apr 24	14.48000 -0.11	14.65	14.26	14.50	3,558,129
17 Apr 24	14.59000 +0.16	14.74	14.41	14.44	4,356,591
16 Apr 24	14.43000 -0.57	15.00	14.40	14.75	5,298,940
15 Apr 24	15.00000 +0.42	15.26	14.65	14.72	5,054,340
12 Apr 24	14.58000 -0.06	14.90	14.56	14.56	2,513,020
11 Apr 24	14.64000 +0.39	14.86	14.22	14.35	3,023,189
10 Apr 24	14.25000 -0.41	14.64	14.19	14.56	3,174,336
09 Apr 24	14.66000 +0.02	14.76	14.53	14.62	3,223,052
08 Apr 24	14.64000 -0.16	14.95	14.53	14.66	3,963,092
03 Apr 24	14.80000 +0.00	14.90	14.38	14.76	3,602,706
02 Apr 24	14.80000 -0.27	15.03	14.66	14.95	4,943,698
01 Apr 24	15.07000 -0.21	15.36	14.92	15.31	5,929,877
29 Mar 24	15.28000 +0.34	15.28	14.65	14.86	4,112,200
28 Mar 24	14.94000 +0.14	15.12	14.20	14.38	6,509,365
27 Mar 24	14.80000 -0.37	15.35	14.68	15.09	5,497,944
26 Mar 24	15.17000 +0.01	15.46	15.02	15.02	5,300,584
25 Mar 24	15.16000 -0.12	15.65	15.12	15.41	9,522,664
22 Mar 24	15.28000 +0.23	15.49	14.80	15.05	5,952,674
21 Mar 24	15.05000 +0.13	15.24	14.93	15.05	4,754,300
20 Mar 24	14.92000 +0.34	14.97	14.51	14.51	4,156,600
19 Mar 24	14.58000 -0.15	14.87	14.57	14.72	3,373,836
18 Mar 24	14.73000 +0.44	14.73	14.26	14.26	4,273,400
15 Mar 24	14.29000 -0.01	14.36	14.19	14.26	3,034,500
14 Mar 24	14.30000 -0.36	14.70	14.15	14.70	3,155,050
13 Mar 24	14.66000 +0.41	14.74	14.23	14.23	4,881,900
12 Mar 24	14.25000 -0.30	14.65	14.23	14.58	4,273,700
11 Mar 24	14.55000 +0.08	14.70	14.29	14.39	4,454,810
08 Mar 24	14.47000 +0.42	14.51	13.94	13.98	4,309,600
07 Mar 24	14.05000 -0.09	14.37	13.99	14.22	3,213,700
06 Mar 24	14.14000 -0.15	14.37	14.06	14.19	4,986,064
05 Mar 24	14.29000 -0.03	14.55	14.05	14.11	6,311,700
04 Mar 24	14.32000 +0.20	14.50	14.02	14.13	8,412,372
01 Mar 24	14.12000 +0.51	14.13	13.51	13.55	7,928,854
29 Feb 24	13.61000 +0.42	13.63	13.17	13.17	3,337,900
28 Feb 24	13.19000 -0.55	14.09	13.17	13.69	5,357,000
27 Feb 24	13.74000 +0.27	13.74	13.27	13.42	3,663,485
26 Feb 24	13.47000 -0.23	13.64	13.22	13.63	4,432,258
23 Feb 24	13.70000 +0.50	13.70	13.09	13.18	3,784,770
22 Feb 24	13.20000 +0.26	13.25	12.78	12.80	3,529,906
21 Feb 24	12.94000 -0.10	13.27	12.75	12.88	4,673,139
20 Feb 24	13.04000 +0.05	13.11	12.66	12.95	5,066,400
19 Feb 24	12.99000 +0.63	13.08	12.45	12.45	7,768,011
08 Feb 24	12.36000 +0.41	12.43	11.90	11.96	7,244,719
07 Feb 24	11.95000 +0.34	12.09	11.38	11.65	6,151,837
06 Feb 24	11.61000 +0.18	11.84	10.75	11.40	6,724,303
05 Feb 24	11.43000 -0.79	12.22	11.01	12.06	7,261,594
02 Feb 24	12.22000 -0.08	12.95	11.94	12.35	5,587,900
01 Feb 24	12.30000 -0.55	12.72	12.21	12.62	5,855,690
31 Jan 24	12.85000 +0.09	13.28	12.75	12.81	4,402,200
30 Jan 24	12.76000 -0.57	13.32	12.73	13.32	3,316,750
29 Jan 24	13.33000 -0.10	13.57	13.17	13.43	3,106,650
26 Jan 24	13.43000 +0.03	13.57	13.21	13.30	3,788,500
25 Jan 24	13.40000 +0.92	13.40	12.28	12.46	4,482,900
24 Jan 24	12.48000 +0.33	12.48	12.00	12.24	3,466,600
23 Jan 24	12.15000 +0.14	12.20	11.82	11.99	3,020,350
22 Jan 24	12.01000 -0.78	12.86	11.93	12.70	2,868,478
19 Jan 24	12.79000 -0.09	13.05	12.71	12.94	2,480,900
18 Jan 24	12.88000 +0.00	13.00	12.49	12.91	2,866,000
17 Jan 24	12.88000 -0.27	13.21	12.86	13.13	1,360,278
16 Jan 24	13.15000 -0.06	13.30	12.94	13.26	1,978,600
15 Jan 24	13.21000 +0.11	13.49	13.03	13.18	2,756,000
12 Jan 24	13.10000 -0.21	13.36	13.06	13.22	1,993,762
11 Jan 24	13.31000 +0.15	13.40	13.04	13.05	2,229,598
10 Jan 24	13.16000 -0.11	13.45	13.13	13.31	2,756,265
09 Jan 24	13.27000 -0.21	13.59	13.18	13.48	3,733,700
08 Jan 24	13.48000 -0.25	13.66	13.41	13.48	3,407,871
05 Jan 24	13.73000 -0.18	13.99	13.61	13.81	2,806,800
04 Jan 24	13.91000 +0.09	14.00	13.61	13.78	2,929,100
03 Jan 24	13.82000 +0.20	14.06	13.35	13.50	4,304,633
02 Jan 24	13.62000 -0.04	13.88	13.58	13.66	5,068,303
29 Dec 23	13.66000 +0.54	13.73	13.13	13.13	4,468,500
28 Dec 23	13.12000 -0.20	13.36	13.08	13.32	4,534,100
27 Dec 23	13.32000 -0.20	13.54	13.24	13.44	3,088,236
26 Dec 23	13.52000 -0.27	14.27	13.46	14.01	2,719,000
25 Dec 23	13.79000 -0.01	14.04	13.39	13.86	5,196,188
22 Dec 23	13.80000 -0.93	14.74	13.67	14.67	7,561,288
21 Dec 23	14.73000 +0.14	14.85	14.35	14.35	5,704,031
20 Dec 23	14.59000 -0.20	14.84	14.49	14.79	6,557,731
19 Dec 23	14.79000 -0.03	14.98	14.62	14.72	5,063,001
18 Dec 23	14.82000 -0.16	15.00	14.66	14.86	6,269,623
15 Dec 23	14.98000 -0.22	15.40	14.89	15.16	10,831,875
14 Dec 23	15.20000 +0.52	15.86	14.66	14.80	13,520,986
13 Dec 23	14.68000 -0.16	15.01	14.62	14.73	5,904,900
12 Dec 23	14.84000 +0.25	14.91	14.54	14.60	8,324,746
11 Dec 23	14.59000 +0.62	14.62	13.90	13.90	8,764,700
08 Dec 23	13.97000 -0.31	14.28	13.78	14.08	7,225,300
07 Dec 23	14.28000 +0.33	14.34	13.95	13.98	6,841,288
06 Dec 23	13.95000 +0.17	14.12	13.52	13.78	3,149,800
05 Dec 23	13.78000 -0.25	14.06	13.78	14.06	2,338,100
04 Dec 23	14.03000 +0.02	14.15	13.94	13.94	4,186,800
01 Dec 23	14.01000 +0.52	14.05	13.41	13.41	4,863,400
30 Nov 23	13.49000 +0.02	13.85	13.37	13.66	2,902,800
29 Nov 23	13.47000 -0.17	13.68	13.35	13.59	2,818,706
28 Nov 23	13.64000 -0.05	13.79	13.44	13.69	3,182,910
27 Nov 23	13.69000 -0.06	13.81	13.50	13.71	3,017,100
24 Nov 23	13.75000 -0.18	14.08	13.65	14.08	3,498,100
23 Nov 23	13.93000 +0.03	13.93	13.62	13.87	3,201,900
22 Nov 23	13.90000 -0.02	13.99	13.78	13.85	3,050,100
21 Nov 23	13.92000 +0.13	14.01	13.72	13.99	3,638,200
20 Nov 23	13.79000 +0.10	13.97	13.56	13.69	2,676,100
17 Nov 23	13.69000 +0.15	13.85	13.52	13.67	2,692,800
16 Nov 23	13.54000 +0.11	13.77	13.32	13.37	3,424,366
15 Nov 23	13.43000 -0.13	13.65	13.38	13.60	2,639,432
14 Nov 23	13.56000 -0.17	13.73	13.48	13.66	2,695,600
13 Nov 23	13.73000 +0.15	13.78	13.60	13.70	2,834,100
10 Nov 23	13.58000 -0.24	13.80	13.55	13.80	2,793,800
09 Nov 23	13.82000 +0.04	13.95	13.75	13.81	4,322,640
08 Nov 23	13.78000 +0.19	13.95	13.59	13.62	4,026,279
07 Nov 23	13.59000 +0.07	13.63	13.40	13.55	3,446,900
06 Nov 23	13.52000 +0.47	13.55	13.07	13.18	4,434,700
03 Nov 23	13.05000 -0.06	13.20	12.97	13.13	3,421,500
02 Nov 23	13.11000 +0.16	13.37	12.89	12.97	4,918,400
01 Nov 23	12.95000 +0.15	13.09	12.63	12.83	4,497,900
31 Oct 23	12.80000 -0.10	13.08	12.63	12.83	4,934,088
30 Oct 23	12.90000 +0.12	12.98	12.53	12.71	4,376,400
27 Oct 23	12.78000 +0.29	12.84	12.40	12.49	2,734,200
26 Oct 23	12.49000 +0.16	12.53	12.20	12.27	2,038,147
25 Oct 23	12.33000 -0.10	12.55	12.30	12.43	2,158,100
24 Oct 23	12.43000 +0.48	12.56	11.95	11.95	3,213,500
23 Oct 23	11.95000 -0.37	12.36	11.88	12.32	2,125,400
20 Oct 23	12.32000 -0.19	12.65	12.29	12.45	1,808,147
19 Oct 23	12.51000 +0.04	12.70	12.48	12.49	2,399,800
18 Oct 23	12.47000 -0.45	12.93	12.47	12.86	2,969,500
17 Oct 23	12.92000 +0.17	12.97	12.67	12.67	2,427,924
16 Oct 23	12.75000 -0.39	13.16	12.67	13.15	2,934,880
13 Oct 23	13.14000 -0.01	13.29	12.98	13.19	3,167,851
12 Oct 23	13.15000 -0.27	13.49	13.12	13.49	2,326,600
11 Oct 23	13.42000 +0.21	13.68	13.15	13.38	2,958,129
10 Oct 23	13.21000 -0.09	13.49	13.18	13.35	1,871,100
09 Oct 23	13.30000 -0.27	13.52	13.22	13.50	2,332,700
28 Sep 23	13.57000 +0.01	13.65	13.45	13.56	2,070,500
27 Sep 23	13.56000 +0.17	13.62	13.26	13.39	2,541,686
26 Sep 23	13.39000 -0.01	13.53	13.23	13.47	2,559,026
25 Sep 23	13.40000 -0.10	13.93	13.32	13.54	3,599,698
22 Sep 23	13.50000 +0.56	13.54	12.85	12.86	4,067,100
21 Sep 23	12.94000 -0.15	13.15	12.87	13.09	2,289,780
20 Sep 23	13.09000 -0.01	13.23	13.05	13.05	1,489,988
19 Sep 23	13.10000 -0.18	13.26	13.01	13.23	2,037,154
18 Sep 23	13.28000 -0.06	13.38	13.10	13.30	2,715,580
15 Sep 23	13.34000 +0.08	13.71	13.21	13.21	3,545,207
14 Sep 23	13.26000 -0.14	13.33	13.13	13.29	2,343,361
13 Sep 23	13.40000 +0.12	13.55	13.22	13.38	2,630,750
12 Sep 23	13.28000 -0.18	13.46	13.25	13.41	2,013,000
11 Sep 23	13.46000 +0.33	13.53	13.16	13.19	3,410,242
08 Sep 23	13.13000 -0.20	13.40	12.99	13.32	2,461,684
07 Sep 23	13.33000 -0.09	13.69	13.33	13.52	2,829,400
06 Sep 23	13.42000 +0.00	13.51	13.25	13.44	2,659,000
05 Sep 23	13.42000 -0.67	14.10	13.40	14.10	5,466,565
04 Sep 23	14.09000 -0.05	14.35	14.03	14.20	5,551,886
01 Sep 23	14.14000 +0.13	14.23	13.93	14.06	4,117,413
31 Aug 23	14.01000 -0.28	14.38	13.99	14.20	4,641,142
30 Aug 23	14.29000 +0.27	14.35	13.98	14.20	6,490,992
29 Aug 23	14.02000 +0.47	14.07	13.53	13.59	4,697,000
28 Aug 23	13.55000 -0.07	14.40	13.50	14.29	4,200,800
25 Aug 23	13.62000 -0.40	14.10	13.57	13.96	3,476,900
24 Aug 23	14.02000 +0.22	14.20	13.80	13.90	4,486,308
23 Aug 23	13.80000 -0.17	14.10	13.76	13.88	3,268,808
22 Aug 23	13.97000 +0.49	13.99	13.43	13.56	4,946,017
21 Aug 23	13.48000 +0.04	13.71	13.37	13.38	2,911,300
18 Aug 23	13.44000 -0.18	13.76	13.40	13.56	2,718,700
17 Aug 23	13.62000 +0.44	13.67	13.10	13.19	3,759,300
16 Aug 23	13.18000 -0.38	13.64	13.01	13.58	4,116,800
15 Aug 23	13.56000 -0.24	13.95	13.46	13.95	2,449,949
14 Aug 23	13.80000 +0.15	13.89	13.30	13.55	3,242,919
11 Aug 23	13.65000 -0.22	14.10	13.59	13.91	2,757,200
10 Aug 23	13.87000 +0.17	14.08	13.74	13.75	3,678,500
09 Aug 23	13.70000 -0.71	14.33	13.68	14.30	5,180,523
08 Aug 23	14.41000 +0.19	14.69	14.11	14.12	7,351,849
07 Aug 23	14.22000 +0.22	14.33	13.96	13.96	4,048,036
04 Aug 23	14.00000 +0.29	14.03	13.67	13.70	3,561,200
03 Aug 23	13.71000 -0.12	13.90	13.69	13.77	1,985,500
02 Aug 23	13.83000 -0.21	14.04	13.70	13.94	2,672,492
01 Aug 23	14.04000 +0.00	14.24	13.83	14.05	3,063,486
31 Jul 23	14.04000 +0.33	14.15	13.58	13.69	3,717,700
28 Jul 23	13.71000 -0.02	13.87	13.58	13.66	2,774,900
27 Jul 23	13.73000 -0.19	14.05	13.70	13.99	3,651,300
26 Jul 23	13.92000 -0.46	14.44	13.85	14.43	5,066,818
25 Jul 23	14.38000 -0.03	14.58	14.26	14.50	4,679,400
24 Jul 23	14.41000 +0.17	14.46	14.02	14.24	4,571,200
21 Jul 23	14.24000 +0.01	14.35	13.92	14.17	4,311,100
20 Jul 23	14.23000 -0.43	14.66	14.20	14.64	5,635,700
19 Jul 23	14.66000 +0.46	14.69	14.25	14.26	7,629,029
18 Jul 23	14.20000 -0.14	14.45	14.15	14.35	4,532,465
17 Jul 23	14.34000 -0.06	14.69	14.25	14.41	5,236,566
14 Jul 23	14.40000 -0.31	14.93	14.36	14.58	10,922,200
13 Jul 23	14.71000 +0.20	15.06	13.93	14.30	14,932,066
12 Jul 23	14.51000 +0.27	15.28	14.35	14.45	14,116,806
11 Jul 23	14.24000 +0.13	14.32	13.95	14.11	5,170,300
10 Jul 23	14.11000 +0.26	14.33	13.95	13.95	6,855,445
07 Jul 23	13.85000 +0.25	13.90	13.44	13.68	5,649,100
06 Jul 23	13.60000 -0.09	13.99	13.54	13.78	5,349,439
05 Jul 23	13.69000 -0.17	13.92	13.67	13.87	3,237,415
04 Jul 23	13.86000 -0.09	13.99	13.75	13.95	3,693,815
03 Jul 23	13.95000 -0.21	14.20	13.71	14.10	5,582,797
30 Jun 23	14.16000 -0.02	14.43	14.10	14.20	5,424,400
29 Jun 23	14.18000 +0.01	14.35	14.05	14.15	4,675,753
28 Jun 23	14.17000 -0.09	14.28	13.65	14.27	7,496,962
27 Jun 23	14.26000 +0.41	14.37	13.90	13.95	8,605,926
26 Jun 23	13.85000 -0.95	14.85	13.82	14.65	10,388,637
21 Jun 23	14.80000 -0.85	15.58	14.70	15.55	11,758,745
20 Jun 23	15.65000 -0.22	16.14	15.59	15.87	9,857,021
19 Jun 23	15.87000 -0.51	16.39	15.80	16.37	11,713,718
16 Jun 23	16.38000 -0.51	16.72	15.58	16.66	15,646,013
15 Jun 23	16.89000 +0.44	17.51	16.31	16.40	17,180,560
14 Jun 23	16.45000 +0.02	17.15	16.28	16.31	11,854,400
13 Jun 23	16.43000 +0.21	16.55	16.06	16.21	10,068,349
12 Jun 23	16.22000 -0.67	17.05	16.02	16.66	13,771,145
09 Jun 23	16.89000 -0.10	17.55	16.52	16.52	16,703,136
08 Jun 23	16.99000 -1.16	17.87	16.36	17.83	22,772,280
07 Jun 23	18.15000 +1.33	18.17	15.83	16.45	27,708,828
06 Jun 23	16.82000 +0.41	17.33	16.30	16.41	26,142,764
05 Jun 23	16.41000 +0.56	16.68	15.22	15.51	20,962,328
02 Jun 23	15.85000 -0.65	16.55	15.76	16.52	15,518,161
01 Jun 23	16.50000 +0.60	16.79	15.55	15.87	22,937,014
31 May 23	15.90000 +0.26	15.92	15.45	15.50	12,279,900
30 May 23	15.64000 +0.37	15.93	15.07	15.20	13,165,760
29 May 23	15.27000 -0.11	15.53	15.18	15.47	7,434,766
26 May 23	15.38000 +0.18	15.67	14.91	15.00	9,586,445
25 May 23	15.20000 +0.01	15.69	14.81	15.28	12,538,787
24 May 23	15.19000 -0.33	15.64	14.77	15.46	15,514,846
23 May 23	15.52000 -0.74	16.74	15.52	16.16	17,667,704
22 May 23	16.26000 +0.32	16.26	15.35	15.92	13,259,249
19 May 23	15.94000 -0.35	16.29	15.52	16.14	13,014,982
18 May 23	16.29000 +0.41	16.36	15.66	15.83	16,903,204
17 May 23	15.88000 +0.19	16.14	15.70	15.72	8,792,899
16 May 23	15.69000 -0.61	16.23	15.63	16.15	10,702,131
15 May 23	16.30000 -0.06	16.65	15.71	16.45	14,378,787
12 May 23	16.36000 -0.84	16.98	16.31	16.80	19,364,068
11 May 23	17.20000 -0.05	17.74	16.75	16.97	21,400,520
10 May 23	17.25000 -0.96	18.23	17.00	17.75	22,503,620
09 May 23	18.21000 -0.45	19.49	17.85	18.66	28,387,948
08 May 23	18.66000 -1.53	19.88	18.17	19.56	29,702,472
05 May 23	20.19000 -1.17	22.28	19.84	20.46	31,147,452
04 May 23	21.36000 +1.94	21.36	19.00	19.20	36,174,184
28 Apr 23	19.42000 +0.73	20.29	17.80	17.80	38,309,364
27 Apr 23	18.69000 +1.05	19.40	17.80	18.18	38,504,580
26 Apr 23	17.64000 +1.60	17.64	15.89	16.30	28,251,684
25 Apr 23	16.04000 +1.46	16.04	14.82	15.05	23,637,256
24 Apr 23	14.58000 +1.33	14.58	13.19	13.27	14,150,063
21 Apr 23	13.25000 -0.71	13.99	13.20	13.96	9,206,765
20 Apr 23	13.96000 +0.88	13.97	13.09	13.33	11,425,299
19 Apr 23	13.08000 +0.15	13.30	12.70	12.80	8,495,800
18 Apr 23	12.93000 -0.02	13.02	12.55	12.86	6,873,596
17 Apr 23	12.95000 -0.46	13.36	12.89	13.23	7,302,424
14 Apr 23	13.41000 -0.46	13.87	13.11	13.85	9,831,462
13 Apr 23	13.87000 +0.35	14.50	13.17	13.17	16,963,476
12 Apr 23	13.52000 +0.84	13.64	12.69	12.74	13,662,323
11 Apr 23	12.68000 +0.81	12.87	11.92	11.99	9,034,978
10 Apr 23	11.87000 -0.32	12.19	11.80	12.05	3,405,500
07 Apr 23	12.19000 +0.29	12.25	11.76	11.99	4,150,794
06 Apr 23	11.90000 -0.36	12.60	11.85	12.27	4,783,844
04 Apr 23	12.26000 -0.24	12.51	12.12	12.40	5,446,756
03 Apr 23	12.50000 +0.62	12.68	11.91	11.96	8,169,073
31 Mar 23	11.88000 +0.40	11.90	11.48	11.49	4,756,000
30 Mar 23	11.48000 -0.57	12.20	11.44	11.87	7,686,619
29 Mar 23	12.05000 +0.16	12.22	11.66	11.90	9,361,919
28 Mar 23	11.89000 +0.39	12.20	11.36	11.50	7,231,019
27 Mar 23	11.50000 +0.02	11.50	11.22	11.40	2,789,800
24 Mar 23	11.48000 +0.02	11.60	11.43	11.48	2,357,600
23 Mar 23	11.46000 -0.22	11.65	11.38	11.65	3,497,200
22 Mar 23	11.68000 +0.09	11.72	11.49	11.61	3,225,205
21 Mar 23	11.59000 +0.22	11.60	11.25	11.40	2,683,457
20 Mar 23	11.37000 +0.01	11.63	11.34	11.45	2,790,300
17 Mar 23	11.36000 +0.08	11.47	11.23	11.32	2,479,600
16 Mar 23	11.28000 -0.22	11.49	11.23	11.43	2,588,300
15 Mar 23	11.50000 +0.42	11.68	11.01	11.18	4,520,182
14 Mar 23	11.08000 -0.09	11.26	10.90	11.12	2,682,400
13 Mar 23	11.17000 +0.31	11.28	10.77	10.88	4,098,200
10 Mar 23	10.86000 -0.19	11.08	10.81	11.01	2,158,564
09 Mar 23	11.05000 -0.09	11.22	11.00	11.16	2,128,800
08 Mar 23	11.14000 +0.00	11.27	11.02	11.14	2,777,045
07 Mar 23	11.14000 +0.07	11.43	10.93	11.03	5,349,494
06 Mar 23	11.07000 +0.23	11.25	10.83	10.85	4,060,206
03 Mar 23	10.84000 +0.10	11.08	10.70	10.73	2,723,005
02 Mar 23	10.74000 +0.09	10.75	10.59	10.72	2,011,700
01 Mar 23	10.65000 +0.15	10.70	10.47	10.50	2,027,526
28 Feb 23	10.50000 +0.19	10.58	10.36	10.38	1,662,153
27 Feb 23	10.31000 -0.12	10.47	10.30	10.40	1,328,700
24 Feb 23	10.43000 -0.03	10.49	10.34	10.46	1,346,400
23 Feb 23	10.46000 -0.08	10.66	10.39	10.66	2,051,300
22 Feb 23	10.54000 -0.14	10.66	10.50	10.65	1,662,621
21 Feb 23	10.68000 -0.02	10.75	10.58	10.72	2,265,800
20 Feb 23	10.70000 +0.34	10.75	10.32	10.37	3,155,110
17 Feb 23	10.36000 -0.14	10.58	10.33	10.52	2,533,100
16 Feb 23	10.50000 -0.13	10.86	10.41	10.65	4,371,098
15 Feb 23	10.63000 +0.18	10.63	10.38	10.45	2,689,779
14 Feb 23	10.45000 -0.04	10.53	10.42	10.53	1,448,943
13 Feb 23	10.49000 +0.01	10.52	10.35	10.46	2,047,718
10 Feb 23	10.48000 +0.11	10.54	10.35	10.38	2,714,312
09 Feb 23	10.37000 +0.14	10.38	10.21	10.22	1,666,950
08 Feb 23	10.23000 -0.23	10.46	10.19	10.46	2,116,150
07 Feb 23	10.46000 +0.04	10.46	10.33	10.43	1,976,011
06 Feb 23	10.42000 +0.11	10.42	10.22	10.29	1,911,564
03 Feb 23	10.31000 -0.02	10.36	10.20	10.31	2,277,603
02 Feb 23	10.33000 -0.03	10.49	10.33	10.35	2,360,400
01 Feb 23	10.36000 +0.12	10.36	10.24	10.24	2,533,800
31 Jan 23	10.24000 +0.03	10.25	10.10	10.18	1,586,967
30 Jan 23	10.21000 +0.05	10.30	10.05	10.26	3,934,900
20 Jan 23	10.16000 +0.10	10.21	10.03	10.03	1,847,664
19 Jan 23	10.06000 -0.03	10.13	10.02	10.06	1,971,416
18 Jan 23	10.09000 +0.19	10.36	9.89	9.94	4,034,153
17 Jan 23	9.90000 -0.13	10.07	9.82	10.05	1,426,950
16 Jan 23	10.03000 -0.04	10.11	9.94	9.99	2,046,800
13 Jan 23	10.07000 +0.23	10.07	9.83	9.91	1,550,128
12 Jan 23	9.84000 -0.07	10.00	9.81	9.97	1,711,000
11 Jan 23	9.91000 -0.28	10.45	9.90	10.10	3,702,400
10 Jan 23	10.19000 +0.24	10.49	9.88	9.95	4,719,096
09 Jan 23	9.95000 +0.01	10.08	9.87	9.94	1,141,300
06 Jan 23	9.94000 -0.10	10.05	9.86	10.05	1,377,200
05 Jan 23	10.04000 -0.09	10.14	9.99	10.11	1,699,700
04 Jan 23	10.13000 +0.07	10.15	10.02	10.06	1,514,092
03 Jan 23	10.06000 +0.14	10.08	9.92	9.92	1,977,611
30 Dec 22	9.92000 +0.25	9.93	9.70	9.75	1,701,374
29 Dec 22	9.67000 -0.05	9.76	9.65	9.67	988,331
28 Dec 22	9.72000 +0.05	9.74	9.56	9.67	1,348,000
27 Dec 22	9.67000 +0.02	9.75	9.62	9.65	1,001,600
26 Dec 22	9.65000 -0.04	9.78	9.59	9.66	1,303,888
23 Dec 22	9.69000 +0.13	9.81	9.50	9.50	1,507,888
22 Dec 22	9.56000 -0.12	9.83	9.50	9.66	1,359,700
21 Dec 22	9.68000 +0.06	9.74	9.58	9.62	889,700
20 Dec 22	9.62000 -0.02	9.72	9.58	9.65	1,081,008
19 Dec 22	9.64000 -0.25	9.95	9.61	9.91	1,488,880
16 Dec 22	9.89000 -0.11	10.03	9.89	9.98	1,641,164
15 Dec 22	10.00000 -0.12	10.21	9.98	10.19	1,608,797
14 Dec 22	10.12000 -0.02	10.24	10.04	10.13	1,401,652
13 Dec 22	10.14000 +0.01	10.24	10.07	10.18	1,221,182
12 Dec 22	10.13000 -0.25	10.40	10.11	10.35	2,112,300
09 Dec 22	10.38000 -0.14	10.59	10.31	10.54	1,699,118
08 Dec 22	10.52000 +0.02	10.59	10.39	10.50	1,399,626
07 Dec 22	10.50000 +0.05	10.56	10.30	10.45	2,086,578
06 Dec 22	10.45000 -0.13	10.62	10.35	10.58	2,441,700
05 Dec 22	10.58000 +0.16	10.62	10.43	10.47	2,774,100
02 Dec 22	10.42000 -0.09	10.57	10.31	10.52	2,691,085
01 Dec 22	10.51000 +0.05	10.69	10.41	10.48	4,332,603
30 Nov 22	10.46000 -0.04	10.55	10.36	10.44	3,309,800
29 Nov 22	10.50000 +0.21	10.67	10.20	10.27	5,341,522
28 Nov 22	10.29000 +0.08	10.37	9.96	10.19	3,990,008
25 Nov 22	10.21000 +0.29	10.40	9.88	9.90	4,603,176
24 Nov 22	9.92000 -0.11	10.07	9.90	10.01	1,550,600
23 Nov 22	10.03000 +0.02	10.17	9.92	10.05	1,935,500
22 Nov 22	10.01000 +0.09	10.13	9.88	9.92	2,262,062
21 Nov 22	9.92000 -0.13	10.12	9.90	10.08	2,301,004
18 Nov 22	10.05000 -0.11	10.31	10.05	10.15	3,106,954
17 Nov 22	10.16000 +0.09	10.21	10.01	10.08	3,220,361
16 Nov 22	10.07000 +0.01	10.18	10.00	10.04	2,632,582
15 Nov 22	10.06000 +0.04	10.06	9.90	10.02	2,805,400
14 Nov 22	10.02000 +0.17	10.08	9.80	9.85	3,405,039
11 Nov 22	9.85000 -0.08	10.07	9.82	10.05	3,398,662
10 Nov 22	9.93000 +0.08	9.93	9.72	9.80	2,581,627
09 Nov 22	9.85000 -0.09	10.01	9.82	9.93	1,873,000
08 Nov 22	9.94000 -0.11	10.04	9.84	10.04	2,774,735
07 Nov 22	10.05000 +0.54	10.09	9.41	9.49	7,038,719
04 Nov 22	9.51000 +0.13	9.53	9.32	9.37	2,612,436
03 Nov 22	9.38000 -0.07	9.43	9.30	9.36	2,122,800
02 Nov 22	9.45000 +0.05	9.59	9.35	9.36	2,977,437
01 Nov 22	9.40000 +0.06	9.50	9.22	9.34	2,875,969
31 Oct 22	9.34000 -0.12	9.50	9.23	9.40	3,047,019
28 Oct 22	9.46000 -0.65	10.01	9.35	9.97	6,364,830
27 Oct 22	10.11000 -0.18	10.29	10.07	10.29	4,173,300
26 Oct 22	10.29000 +0.36	10.29	9.85	9.95	5,928,734
25 Oct 22	9.93000 +0.12	9.95	9.60	9.79	3,420,979
24 Oct 22	9.81000 -0.23	10.25	9.78	10.00	4,572,900
21 Oct 22	10.04000 -0.21	10.21	10.01	10.10	5,117,380
20 Oct 22	10.25000 +0.49	10.34	9.70	9.70	9,048,000
19 Oct 22	9.76000 +0.02	9.87	9.65	9.72	2,317,688
18 Oct 22	9.74000 +0.04	9.83	9.68	9.77	2,530,257
17 Oct 22	9.70000 -0.02	9.79	9.46	9.72	3,634,485
14 Oct 22	9.72000 +0.09	9.76	9.62	9.68	3,499,055
13 Oct 22	9.63000 +0.08	9.70	9.41	9.57	3,278,361
12 Oct 22	9.55000 +0.10	9.56	9.27	9.47	2,635,686
11 Oct 22	9.45000 +0.06	9.54	9.22	9.54	2,510,500
10 Oct 22	9.39000 +0.03	9.67	9.35	9.55	3,259,600
30 Sep 22	9.36000 -0.11	9.53	9.28	9.49	2,234,422
29 Sep 22	9.47000 -0.19	9.84	9.41	9.75	2,754,100
28 Sep 22	9.66000 -0.21	9.95	9.62	9.95	2,445,490
27 Sep 22	9.87000 +0.36	9.87	9.50	9.55	3,289,849
26 Sep 22	9.51000 -0.22	9.70	9.44	9.65	2,374,800
23 Sep 22	9.73000 +0.02	9.88	9.60	9.60	2,437,100
22 Sep 22	9.71000 -0.19	9.98	9.69	9.90	2,367,557
21 Sep 22	9.90000 +0.03	9.96	9.55	9.89	3,575,600
20 Sep 22	9.87000 +0.17	9.92	9.70	9.73	2,940,989
19 Sep 22	9.70000 +0.04	9.76	9.51	9.69	3,654,550
16 Sep 22	9.66000 -0.18	10.15	9.66	9.88	6,455,270
15 Sep 22	9.84000 +0.01	10.00	9.71	9.88	3,701,926
14 Sep 22	9.83000 -0.14	9.96	9.78	9.91	2,911,995
13 Sep 22	9.97000 -0.11	10.16	9.86	10.14	4,130,138
09 Sep 22	10.08000 +0.00	10.11	9.99	10.05	3,322,780
08 Sep 22	10.08000 -0.21	10.30	9.98	10.20	5,230,821
07 Sep 22	10.29000 -0.35	10.59	10.16	10.52	8,105,922
06 Sep 22	10.64000 -0.24	10.87	10.57	10.80	6,274,373
05 Sep 22	10.88000 +0.08	10.88	10.30	10.70	9,459,613
02 Sep 22	10.80000 +0.26	10.98	10.41	10.56	11,416,860
01 Sep 22	10.54000 -0.23	10.68	10.32	10.61	9,977,042
31 Aug 22	10.77000 -0.28	11.13	10.54	10.90	15,600,500
30 Aug 22	11.05000 +0.40	11.39	10.33	10.34	18,150,290
29 Aug 22	10.65000 +0.20	11.25	10.12	10.37	21,448,624
26 Aug 22	10.45000 +0.95	10.45	9.61	9.68	17,424,508
25 Aug 22	9.50000 +0.15	9.54	9.29	9.42	3,261,790
24 Aug 22	9.35000 -0.01	9.51	9.25	9.44	3,204,810
23 Aug 22	9.36000 +0.00	9.46	9.19	9.33	2,047,670
22 Aug 22	9.36000 +0.25	9.37	9.10	9.15	2,492,126
19 Aug 22	9.11000 +0.12	9.49	8.94	9.03	3,381,791
18 Aug 22	8.99000 -0.12	9.12	8.93	9.12	857,885
17 Aug 22	9.11000 +0.09	9.12	8.95	9.02	1,063,110
16 Aug 22	9.02000 +0.09	9.09	8.88	8.90	1,285,300
15 Aug 22	8.93000 -0.04	8.98	8.85	8.92	632,093
12 Aug 22	8.97000 +0.00	8.99	8.92	8.97	705,275
11 Aug 22	8.97000 +0.15	8.99	8.84	8.87	1,290,840
10 Aug 22	8.82000 -0.04	8.90	8.78	8.87	498,886
09 Aug 22	8.86000 -0.01	8.89	8.76	8.81	889,500
08 Aug 22	8.87000 -0.05	8.90	8.83	8.90	827,704
05 Aug 22	8.92000 +0.24	8.93	8.61	8.69	1,612,592
04 Aug 22	8.68000 +0.12	8.74	8.56	8.56	1,273,465
03 Aug 22	8.56000 -0.10	8.76	8.52	8.64	1,167,700
02 Aug 22	8.66000 -0.39	9.02	8.56	9.01	2,899,957
01 Aug 22	9.05000 -0.08	9.19	9.04	9.12	1,242,700
29 Jul 22	9.13000 -0.11	9.30	9.08	9.25	1,285,484
28 Jul 22	9.24000 +0.03	9.33	9.21	9.25	1,220,002
27 Jul 22	9.21000 +0.00	9.28	9.17	9.21	1,307,477
26 Jul 22	9.21000 -0.08	9.32	9.15	9.29	1,649,218
25 Jul 22	9.29000 +0.09	9.45	9.23	9.30	2,784,113
22 Jul 22	9.20000 +0.10	9.30	9.09	9.10	2,752,100
21 Jul 22	9.10000 +0.00	9.18	9.01	9.09	1,778,484
20 Jul 22	9.10000 +0.00	9.17	9.06	9.12	1,761,400
19 Jul 22	9.10000 +0.14	9.11	8.92	8.96	1,976,183
18 Jul 22	8.96000 +0.26	8.96	8.70	8.70	1,653,409
15 Jul 22	8.70000 -0.26	8.96	8.69	8.96	1,931,671
14 Jul 22	8.96000 -0.02	9.02	8.93	8.98	1,199,300
13 Jul 22	8.98000 +0.13	8.99	8.85	8.88	1,624,896
12 Jul 22	8.85000 -0.11	8.98	8.83	8.96	1,258,000
11 Jul 22	8.96000 +0.15	8.97	8.71	8.82	1,892,971
08 Jul 22	8.81000 +0.04	8.86	8.73	8.77	1,300,909
07 Jul 22	8.77000 -0.05	8.84	8.74	8.82	1,111,400
06 Jul 22	8.82000 -0.13	8.97	8.71	8.97	2,019,120
05 Jul 22	8.95000 -0.01	9.08	8.91	8.92	2,081,900
04 Jul 22	8.96000 -0.09	9.07	8.88	9.02	1,927,600
01 Jul 22	9.05000 -0.09	9.18	8.90	9.11	2,269,300
30 Jun 22	9.14000 +0.12	9.18	8.99	9.07	2,612,171
29 Jun 22	9.02000 -0.06	9.25	9.01	9.11	2,606,739
28 Jun 22	9.08000 +0.15	9.08	8.87	8.99	2,648,476
27 Jun 22	8.93000 +0.10	8.97	8.83	8.83	1,902,600
24 Jun 22	8.83000 +0.04	8.87	8.75	8.77	1,846,170
23 Jun 22	8.79000 +0.04	8.80	8.66	8.79	1,651,826
22 Jun 22	8.75000 -0.25	8.99	8.74	8.93	2,273,728
21 Jun 22	9.00000 +0.01	9.06	8.91	8.96	2,477,832
20 Jun 22	8.99000 +0.05	9.29	8.96	8.99	3,115,540
17 Jun 22	8.94000 -0.30	9.24	8.91	9.17	6,226,629
16 Jun 22	9.24000 +0.34	9.78	8.96	8.96	6,351,151
15 Jun 22	8.90000 +0.00	9.04	8.85	8.85	2,694,993
14 Jun 22	8.90000 -0.05	8.96	8.69	8.82	2,138,471
13 Jun 22	8.95000 +0.01	9.05	8.80	8.94	2,970,727
10 Jun 22	8.94000 -0.30	9.02	8.58	9.00	3,113,999
09 Jun 22	9.24000 -0.13	9.35	9.17	9.35	2,989,871
08 Jun 22	9.37000 -0.12	9.48	9.20	9.47	3,451,005
07 Jun 22	9.49000 +0.14	9.63	9.18	9.36	4,558,196
06 Jun 22	9.35000 -0.02	9.49	9.28	9.30	3,065,758
02 Jun 22	9.37000 +0.07	9.66	9.25	9.33	4,365,508
01 Jun 22	9.30000 +0.02	9.43	9.20	9.22	3,938,225
31 May 22	9.28000 +0.03	9.45	9.18	9.24	4,278,446
30 May 22	9.25000 -0.38	9.55	9.17	9.45	7,661,317
27 May 22	9.63000 +0.66	9.70	8.86	8.99	7,205,526
26 May 22	8.97000 +0.02	8.98	8.81	8.98	1,749,327
25 May 22	8.95000 +0.25	8.96	8.61	8.61	2,487,410
24 May 22	8.70000 -0.48	9.15	8.70	9.10	3,725,445
23 May 22	9.18000 +0.36	9.24	8.88	9.01	3,773,862
20 May 22	8.82000 +0.05	8.85	8.71	8.77	1,693,353
19 May 22	8.77000 +0.06	8.77	8.56	8.63	1,329,146
18 May 22	8.71000 -0.11	8.88	8.70	8.85	1,792,325
17 May 22	8.82000 -0.06	8.91	8.68	8.88	1,912,609
16 May 22	8.88000 +0.14	8.91	8.67	8.78	2,202,248
13 May 22	8.74000 +0.04	8.76	8.63	8.63	1,441,936
12 May 22	8.70000 +0.03	8.73	8.57	8.57	1,718,146
11 May 22	8.67000 -0.06	8.80	8.64	8.75	2,706,381
10 May 22	8.73000 +0.06	8.74	8.48	8.59	2,141,884
09 May 22	8.67000 +0.17	8.72	8.45	8.49	2,245,200
06 May 22	8.50000 -0.20	8.63	8.39	8.52	2,600,759
05 May 22	8.70000 -0.17	8.82	8.66	8.82	4,372,149
29 Apr 22	8.87000 +0.30	8.95	8.50	8.50	4,268,063
28 Apr 22	8.57000 -0.08	8.80	8.47	8.63	2,351,931
27 Apr 22	8.65000 +0.28	8.68	8.19	8.32	3,187,256
26 Apr 22	8.37000 -0.19	8.77	8.30	8.51	3,247,932
25 Apr 22	8.56000 -0.69	9.24	8.56	9.10	3,721,523
22 Apr 22	9.25000 -0.01	9.35	9.11	9.26	2,329,647
21 Apr 22	9.26000 -0.31	9.65	9.25	9.65	3,094,808
20 Apr 22	9.57000 -0.35	9.89	9.53	9.86	3,244,932
19 Apr 22	9.92000 +0.28	9.96	9.59	9.66	3,197,900
18 Apr 22	9.64000 -0.06	9.69	9.40	9.68	2,161,633
15 Apr 22	9.70000 -0.26	9.94	9.57	9.89	3,506,034
14 Apr 22	9.96000 +0.31	10.09	9.65	9.66	4,572,000
13 Apr 22	9.65000 -0.10	9.87	9.64	9.64	2,949,092
12 Apr 22	9.75000 +0.12	9.75	9.47	9.60	4,044,172
11 Apr 22	9.63000 -0.18	9.93	9.53	9.75	4,294,975
08 Apr 22	9.81000 -0.07	10.16	9.72	9.91	4,386,327
07 Apr 22	9.88000 -0.39	10.26	9.88	10.26	5,401,893
06 Apr 22	10.27000 +0.39	10.30	9.86	9.91	7,067,589
01 Apr 22	9.88000 +0.36	9.90	9.43	9.66	6,526,668
31 Mar 22	9.52000 +0.22	9.67	9.20	9.30	5,959,558
30 Mar 22	9.30000 +0.53	9.39	8.92	8.93	7,312,658
29 Mar 22	8.77000 -0.10	8.93	8.73	8.88	1,582,752
28 Mar 22	8.87000 +0.13	8.88	8.62	8.70	1,454,800
25 Mar 22	8.74000 +0.05	8.87	8.64	8.70	982,300
24 Mar 22	8.69000 -0.09	8.88	8.66	8.77	1,122,608
23 Mar 22	8.78000 -0.09	8.94	8.09	8.87	1,430,300
22 Mar 22	8.87000 +0.12	8.93	8.70	8.79	1,696,979
21 Mar 22	8.75000 -0.02	8.77	8.64	8.70	1,504,320
18 Mar 22	8.77000 +0.15	8.78	8.50	8.58	1,649,475
17 Mar 22	8.62000 +0.09	8.67	8.54	8.65	2,259,200
16 Mar 22	8.53000 +0.19	8.58	8.23	8.40	2,236,700
15 Mar 22	8.34000 -0.58	8.91	8.33	8.88	4,110,204
14 Mar 22	8.92000 -0.07	9.30	8.92	9.02	2,787,136
11 Mar 22	8.99000 +0.13	9.04	8.59	8.92	2,300,470
10 Mar 22	8.86000 +0.16	9.05	8.75	8.91	3,235,376
09 Mar 22	8.70000 -0.30	9.10	8.25	9.00	6,180,498
08 Mar 22	9.00000 -0.67	9.58	8.95	9.58	7,155,138
07 Mar 22	9.67000 +0.55	9.80	9.01	9.14	8,007,713
04 Mar 22	9.12000 -0.06	9.15	9.06	9.13	1,134,534
03 Mar 22	9.18000 +0.02	9.23	9.14	9.20	1,293,039
02 Mar 22	9.16000 +0.02	9.19	9.07	9.09	1,005,104
01 Mar 22	9.14000 +0.01	9.23	9.06	9.17	1,063,039
28 Feb 22	9.13000 -0.08	9.23	8.90	9.20	2,196,305
25 Feb 22	9.21000 +0.02	9.45	9.17	9.25	1,880,091
24 Feb 22	9.19000 -0.40	9.58	9.05	9.56	3,946,890
23 Feb 22	9.59000 +0.22	9.73	9.37	9.40	3,240,447
22 Feb 22	9.37000 -0.14	9.50	9.27	9.46	2,553,409
21 Feb 22	9.51000 +0.01	9.60	9.38	9.46	2,264,100
18 Feb 22	9.50000 +0.34	9.54	9.09	9.11	4,126,530
17 Feb 22	9.16000 -0.22	9.36	9.14	9.33	1,935,222
16 Feb 22	9.38000 +0.20	9.40	9.20	9.22	2,189,914
15 Feb 22	9.18000 +0.01	9.27	9.11	9.20	1,227,314
14 Feb 22	9.17000 -0.06	9.31	9.13	9.25	1,851,693
11 Feb 22	9.23000 -0.15	9.44	9.18	9.38	2,161,802
10 Feb 22	9.38000 +0.07	9.40	9.20	9.30	2,018,944
09 Feb 22	9.31000 +0.18	9.34	9.06	9.13	2,952,140
08 Feb 22	9.13000 +0.17	9.13	8.89	8.96	1,843,320
07 Feb 22	8.96000 +0.08	9.10	8.88	8.99	2,357,397
28 Jan 22	8.88000 +0.06	8.97	8.79	8.89	1,549,259
27 Jan 22	8.82000 -0.17	9.03	8.80	8.99	1,828,000
26 Jan 22	8.99000 +0.12	9.01	8.81	8.89	1,919,098
25 Jan 22	8.87000 -0.39	9.32	8.86	9.30	2,910,421
24 Jan 22	9.26000 -0.06	9.32	9.10	9.30	2,018,700
21 Jan 22	9.32000 -0.07	9.54	9.31	9.34	2,457,400
20 Jan 22	9.39000 -0.39	9.79	9.34	9.78	4,665,969
19 Jan 22	9.78000 +0.07	9.97	9.70	9.71	3,651,186
18 Jan 22	9.71000 -0.09	9.87	9.65	9.81	3,944,586
17 Jan 22	9.80000 +0.17	9.80	9.56	9.71	5,031,363
14 Jan 22	9.63000 -0.47	9.98	9.59	9.98	8,068,872
13 Jan 22	10.10000 +0.31	10.10	9.80	9.83	9,803,775
12 Jan 22	9.79000 -0.12	10.00	9.72	9.79	8,291,212
11 Jan 22	9.91000 -0.69	10.51	9.79	10.43	13,157,143
10 Jan 22	10.60000 -0.15	11.04	10.24	11.03	18,188,256
07 Jan 22	10.75000 +0.98	10.75	9.74	9.74	13,233,107
06 Jan 22	9.77000 +0.12	10.00	9.51	9.56	6,567,725
05 Jan 22	9.65000 +0.37	9.74	9.16	9.29	7,287,925
04 Jan 22	9.28000 +0.21	9.31	9.02	9.07	2,868,963
31 Dec 21	9.07000 +0.00	9.10	9.01	9.06	2,145,608
30 Dec 21	9.07000 +0.11	9.15	8.92	8.93	2,978,229
29 Dec 21	8.96000 +0.11	8.97	8.78	8.85	1,563,962
28 Dec 21	8.85000 -0.14	9.00	8.82	8.93	1,019,625
27 Dec 21	8.99000 +0.19	9.01	8.73	8.82	2,157,439
24 Dec 21	8.80000 -0.10	8.90	8.75	8.89	1,258,595
23 Dec 21	8.90000 -0.07	9.01	8.83	8.93	1,564,066
22 Dec 21	8.97000 +0.12	9.03	8.81	8.86	2,352,514
21 Dec 21	8.85000 +0.10	8.87	8.76	8.76	1,551,175
20 Dec 21	8.75000 -0.18	8.92	8.75	8.90	1,629,175
17 Dec 21	8.93000 +0.05	8.94	8.79	8.90	2,137,961
16 Dec 21	8.88000 +0.13	8.88	8.75	8.77	1,735,920
15 Dec 21	8.75000 -0.15	8.87	8.73	8.87	2,730,303
14 Dec 21	8.90000 +0.21	8.98	8.64	8.69	3,870,201
13 Dec 21	8.69000 +0.11	8.72	8.58	8.59	1,664,158
10 Dec 21	8.58000 +0.02	8.72	8.56	8.56	1,684,824
09 Dec 21	8.56000 +0.00	8.60	8.53	8.59	1,066,402
08 Dec 21	8.56000 -0.05	8.61	8.51	8.61	943,052
07 Dec 21	8.61000 +0.07	8.64	8.51	8.60	886,902
06 Dec 21	8.54000 -0.07	8.64	8.53	8.62	954,152
03 Dec 21	8.61000 +0.04	8.66	8.52	8.59	1,248,500
02 Dec 21	8.57000 +0.08	8.73	8.46	8.46	2,338,015
01 Dec 21	8.49000 +0.04	8.51	8.39	8.39	1,325,500
30 Nov 21	8.45000 +0.04	8.52	8.40	8.41	1,247,500
29 Nov 21	8.41000 -0.06	8.46	8.36	8.46	730,308
26 Nov 21	8.47000 -0.01	8.49	8.39	8.45	690,100
25 Nov 21	8.48000 +0.00	8.51	8.40	8.48	942,000
24 Nov 21	8.48000 +0.06	8.55	8.42	8.49	1,015,500
23 Nov 21	8.42000 +0.02	8.44	8.36	8.40	686,400
22 Nov 21	8.40000 -0.04	8.49	8.36	8.45	856,386
19 Nov 21	8.44000 +0.03	8.46	8.33	8.33	743,700
18 Nov 21	8.41000 -0.07	8.49	8.39	8.48	632,342
17 Nov 21	8.48000 +0.03	8.50	8.42	8.47	816,772
16 Nov 21	8.45000 +0.02	8.54	8.40	8.43	1,061,816
15 Nov 21	8.43000 +0.07	8.51	8.36	8.36	906,799
12 Nov 21	8.36000 -0.03	8.39	8.32	8.32	734,770
11 Nov 21	8.39000 +0.15	8.41	8.22	8.26	1,427,676
10 Nov 21	8.24000 -0.01	8.28	8.21	8.22	710,751
09 Nov 21	8.25000 +0.01	8.27	8.19	8.20	494,539
08 Nov 21	8.24000 +0.01	8.29	8.17	8.22	722,308
05 Nov 21	8.23000 +0.02	8.30	8.15	8.24	689,761
04 Nov 21	8.21000 -0.05	8.29	8.17	8.28	518,900
03 Nov 21	8.26000 +0.08	8.29	8.12	8.16	657,600
02 Nov 21	8.18000 -0.11	8.29	8.08	8.29	1,044,344
01 Nov 21	8.29000 -0.03	8.38	8.20	8.27	618,371
29 Oct 21	8.32000 +0.14	8.37	8.10	8.17	1,365,900
28 Oct 21	8.18000 -0.32	8.42	8.10	8.35	2,154,510
27 Oct 21	8.50000 -0.04	8.59	8.40	8.48	901,675
26 Oct 21	8.54000 -0.20	8.72	8.51	8.72	1,212,700
25 Oct 21	8.74000 +0.05	8.80	8.59	8.66	858,047
22 Oct 21	8.69000 -0.14	8.89	8.68	8.89	1,009,516
21 Oct 21	8.83000 +0.09	8.92	8.72	8.82	1,090,038
20 Oct 21	8.74000 -0.14	8.91	8.72	8.84	932,732
19 Oct 21	8.88000 +0.09	8.94	8.72	8.83	975,536
18 Oct 21	8.79000 +0.03	8.79	8.67	8.75	785,100
15 Oct 21	8.76000 -0.11	8.91	8.74	8.90	637,559
14 Oct 21	8.87000 -0.06	8.91	8.75	8.90	730,745
13 Oct 21	8.93000 +0.12	9.09	8.82	8.96	1,178,509
12 Oct 21	8.81000 -0.21	9.02	8.76	9.02	1,068,700
11 Oct 21	9.02000 +0.16	9.07	8.87	8.90	1,656,984
08 Oct 21	8.86000 +0.13	8.89	8.78	8.83	895,553
30 Sep 21	8.73000 +0.10	8.76	8.60	8.73	762,435
29 Sep 21	8.63000 -0.26	8.96	8.63	8.83	1,377,140
28 Sep 21	8.89000 +0.11	8.95	8.77	8.80	1,166,630
27 Sep 21	8.78000 -0.20	9.02	8.69	8.98	1,509,000
24 Sep 21	8.98000 -0.11	9.16	8.96	9.15	1,239,300
23 Sep 21	9.09000 +0.04	9.16	9.05	9.10	1,258,660
22 Sep 21	9.05000 +0.09	9.11	8.90	8.92	1,069,589
17 Sep 21	8.96000 -0.15	9.18	8.94	9.15	1,196,790
16 Sep 21	9.11000 +0.06	9.27	9.05	9.05	2,247,357
15 Sep 21	9.05000 +0.12	9.06	8.83	8.88	1,649,526
14 Sep 21	8.93000 -0.20	9.19	8.85	9.16	2,037,400
13 Sep 21	9.13000 -0.03	9.26	9.03	9.26	1,349,393
10 Sep 21	9.16000 -0.03	9.25	9.05	9.19	1,463,799
09 Sep 21	9.19000 +0.05	9.23	9.07	9.13	2,145,376
08 Sep 21	9.14000 +0.12	9.16	8.99	9.00	1,941,400
07 Sep 21	9.02000 +0.09	9.02	8.84	8.92	1,437,779
06 Sep 21	8.93000 +0.09	8.99	8.85	8.99	1,766,030
03 Sep 21	8.84000 +0.00	8.87	8.73	8.86	1,640,347
02 Sep 21	8.84000 +0.09	8.88	8.75	8.76	1,834,461
01 Sep 21	8.75000 +0.07	8.80	8.64	8.71	1,494,986
31 Aug 21	8.68000 +0.08	8.71	8.58	8.61	1,366,191
30 Aug 21	8.60000 -0.09	8.73	8.49	8.69	2,415,163
27 Aug 21	8.69000 +0.07	8.84	8.58	8.74	2,733,514
26 Aug 21	8.62000 +0.04	8.68	8.53	8.59	1,283,155
25 Aug 21	8.58000 +0.19	8.68	8.36	8.42	1,994,452
24 Aug 21	8.39000 +0.02	8.43	8.36	8.36	847,357
23 Aug 21	8.37000 +0.17	8.40	8.26	8.26	1,659,842
20 Aug 21	8.20000 -0.06	8.30	8.16	8.27	797,500
19 Aug 21	8.26000 +0.04	8.32	8.23	8.23	654,372
18 Aug 21	8.22000 +0.03	8.26	8.17	8.19	644,600
17 Aug 21	8.19000 -0.19	8.44	8.15	8.38	1,467,900
16 Aug 21	8.38000 -0.01	8.43	8.35	8.43	570,509
13 Aug 21	8.39000 +0.02	8.39	8.30	8.33	471,374
12 Aug 21	8.37000 +0.04	8.37	8.29	8.31	645,505
11 Aug 21	8.33000 -0.01	8.38	8.29	8.34	566,775
10 Aug 21	8.34000 +0.01	8.35	8.28	8.30	608,700
09 Aug 21	8.33000 +0.11	8.36	8.21	8.22	1,056,199
06 Aug 21	8.22000 +0.01	8.25	8.15	8.21	677,530
05 Aug 21	8.21000 -0.07	8.38	8.20	8.38	720,155
04 Aug 21	8.28000 -0.05	8.38	8.26	8.34	784,556
03 Aug 21	8.33000 +0.06	8.47	8.26	8.27	1,140,952
02 Aug 21	8.27000 +0.12	8.30	8.07	8.17	932,650
30 Jul 21	8.15000 -0.06	8.23	8.07	8.23	788,684
29 Jul 21	8.21000 -0.01	8.33	8.18	8.22	743,331
28 Jul 21	8.22000 +0.00	8.30	8.09	8.27	800,900
27 Jul 21	8.22000 -0.07	8.39	8.21	8.34	975,437
26 Jul 21	8.29000 -0.23	8.57	8.27	8.47	1,311,759
23 Jul 21	8.52000 -0.17	8.70	8.51	8.70	1,087,900
22 Jul 21	8.69000 +0.04	8.69	8.59	8.64	607,226
21 Jul 21	8.65000 +0.10	8.65	8.55	8.55	720,166
20 Jul 21	8.55000 -0.02	8.61	8.48	8.50	900,187
19 Jul 21	8.57000 -0.08	8.69	8.55	8.66	843,117
16 Jul 21	8.65000 +0.00	8.71	8.62	8.67	611,900
15 Jul 21	8.65000 -0.05	8.75	8.55	8.75	1,032,700
14 Jul 21	8.70000 -0.06	8.80	8.68	8.76	593,400
13 Jul 21	8.76000 -0.05	8.96	8.70	8.78	1,318,908
12 Jul 21	8.81000 +0.10	8.85	8.72	8.73	1,321,100
09 Jul 21	8.71000 +0.09	8.72	8.55	8.55	856,471
08 Jul 21	8.62000 -0.07	8.68	8.60	8.66	666,000
07 Jul 21	8.69000 +0.05	8.69	8.54	8.59	544,925
06 Jul 21	8.64000 -0.03	8.73	8.56	8.70	854,084
05 Jul 21	8.67000 +0.07	8.71	8.59	8.59	644,370
02 Jul 21	8.60000 -0.05	8.68	8.56	8.61	817,245
01 Jul 21	8.65000 -0.07	8.80	8.61	8.76	891,600
30 Jun 21	8.72000 -0.14	8.86	8.70	8.86	1,178,321
29 Jun 21	8.86000 -0.06	8.92	8.85	8.90	780,845
28 Jun 21	8.92000 +0.01	8.99	8.87	8.98	764,878
25 Jun 21	8.91000 +0.06	8.95	8.81	8.86	859,231
24 Jun 21	8.85000 +0.03	8.91	8.79	8.82	1,085,135
23 Jun 21	8.82000 +0.03	8.86	8.77	8.78	879,114
22 Jun 21	8.79000 +0.05	8.87	8.75	8.78	795,600
21 Jun 21	8.74000 -0.14	8.85	8.74	8.79	1,104,828
18 Jun 21	8.88000 +0.08	8.91	8.72	8.82	1,026,401
17 Jun 21	8.80000 -0.04	8.90	8.75	8.90	936,200
16 Jun 21	8.84000 +0.06	8.87	8.75	8.78	729,130
15 Jun 21	8.78000 -0.22	9.02	8.77	9.02	1,483,800
11 Jun 21	9.00000 -0.08	9.06	8.88	9.05	1,961,319
10 Jun 21	9.08000 -0.01	9.09	9.02	9.09	1,148,080
09 Jun 21	9.09000 -0.10	9.30	9.04	9.28	1,333,800
08 Jun 21	9.19000 -0.23	9.23	8.98	9.11	2,025,839
07 Jun 21	9.42000 +0.05	9.43	9.22	9.37	2,240,775
04 Jun 21	9.37000 -0.11	9.50	9.35	9.50	1,687,305
03 Jun 21	9.48000 +0.02	9.53	9.40	9.46	1,344,041
02 Jun 21	9.46000 +0.02	9.54	9.41	9.45	1,627,670
01 Jun 21	9.44000 +0.09	9.57	9.35	9.44	2,312,000
31 May 21	9.35000 -0.14	9.56	9.27	9.46	2,628,500
28 May 21	9.49000 -0.16	9.70	9.44	9.64	2,319,700
27 May 21	9.65000 +0.02	9.74	9.60	9.63	1,121,946
26 May 21	9.63000 -0.13	9.83	9.62	9.83	1,799,100
25 May 21	9.76000 -0.03	9.82	9.62	9.78	2,017,725
24 May 21	9.79000 +0.16	9.79	9.55	9.68	1,722,705
21 May 21	9.63000 +0.05	9.93	9.56	9.66	2,317,100
20 May 21	9.58000 -0.03	9.63	9.39	9.55	2,328,404
19 May 21	9.61000 -0.14	9.80	9.58	9.75	1,365,059
18 May 21	9.75000 -0.02	9.80	9.57	9.77	1,640,170
17 May 21	9.77000 -0.04	9.94	9.72	9.80	2,453,432
14 May 21	9.81000 +0.17	9.91	9.58	9.60	2,994,234
13 May 21	9.64000 -0.13	9.85	9.50	9.69	3,305,345
12 May 21	9.77000 +0.35	9.95	9.32	9.38	4,907,894
11 May 21	9.42000 +0.10	9.48	9.11	9.30	2,363,693
10 May 21	9.32000 +0.02	9.37	9.17	9.17	2,214,193
07 May 21	9.30000 -0.01	9.48	9.20	9.27	3,101,636
06 May 21	9.31000 -0.08	9.49	9.24	9.41	3,056,488
30 Apr 21	9.39000 -0.33	9.74	9.00	9.74	5,175,830
29 Apr 21	9.72000 -0.09	9.90	9.72	9.80	2,496,388
28 Apr 21	9.81000 -0.06	9.84	9.67	9.79	2,360,800
27 Apr 21	9.87000 -0.04	10.00	9.71	9.83	3,315,779
26 Apr 21	9.91000 -0.49	10.25	9.76	10.25	5,768,505
23 Apr 21	10.40000 -0.05	10.51	10.27	10.49	2,501,062
22 Apr 21	10.45000 -0.18	10.69	10.40	10.61	3,943,457
21 Apr 21	10.63000 -0.10	10.90	10.50	10.58	4,716,484
20 Apr 21	10.73000 +0.36	10.95	10.40	10.47	6,952,207
19 Apr 21	10.37000 -0.16	10.55	10.29	10.52	3,379,672
16 Apr 21	10.53000 -0.03	10.69	10.21	10.50	5,013,273
15 Apr 21	10.56000 +0.64	10.87	9.84	9.91	9,533,988
14 Apr 21	9.92000 +0.16	9.95	9.66	9.70	1,617,170
13 Apr 21	9.76000 -0.35	10.09	9.76	10.08	2,840,230
12 Apr 21	10.11000 +0.16	10.20	9.86	9.90	3,277,940
09 Apr 21	9.95000 +0.00	10.07	9.86	9.91	2,212,025
08 Apr 21	9.95000 -0.19	10.10	9.86	10.10	3,126,531
07 Apr 21	10.14000 +0.04	10.24	9.83	9.94	5,261,607
06 Apr 21	10.10000 +0.04	10.24	9.92	9.92	4,419,069
02 Apr 21	10.06000 -0.09	10.55	9.93	10.05	7,774,536
01 Apr 21	10.15000 +0.22	10.43	9.73	9.87	12,533,747
31 Mar 21	9.93000 +0.90	9.93	9.21	9.40	11,029,102
30 Mar 21	9.03000 -0.10	9.15	8.97	9.15	1,032,231
29 Mar 21	9.13000 -0.03	9.15	9.07	9.12	977,077
26 Mar 21	9.16000 -0.08	9.25	9.07	9.25	1,645,120
25 Mar 21	9.24000 +0.13	9.26	9.08	9.19	1,617,360
24 Mar 21	9.11000 +0.07	9.18	8.97	9.00	1,138,620
23 Mar 21	9.04000 -0.01	9.14	9.00	9.09	999,100
22 Mar 21	9.05000 +0.13	9.05	8.89	8.89	861,450
19 Mar 21	8.92000 -0.11	9.05	8.90	9.04	825,500
18 Mar 21	9.03000 +0.01	9.14	9.02	9.02	1,025,100
17 Mar 21	9.02000 -0.06	9.10	8.96	8.96	794,400
16 Mar 21	9.08000 +0.00	9.10	9.03	9.06	690,876
15 Mar 21	9.08000 -0.03	9.15	8.96	9.15	1,504,410
12 Mar 21	9.11000 +0.26	9.17	8.84	8.85	2,079,126
11 Mar 21	8.85000 +0.15	8.88	8.68	8.82	1,129,536
10 Mar 21	8.70000 -0.24	8.94	8.69	8.94	1,295,220
09 Mar 21	8.94000 +0.01	9.03	8.68	8.98	1,856,934
08 Mar 21	8.93000 -0.05	9.10	8.92	9.05	1,233,000
05 Mar 21	8.98000 -0.01	9.02	8.90	8.99	1,132,226
04 Mar 21	8.99000 +0.07	9.07	8.92	8.92	1,542,972
03 Mar 21	8.92000 +0.05	8.94	8.80	8.83	913,421
02 Mar 21	8.87000 -0.05	8.96	8.85	8.93	813,836
01 Mar 21	8.92000 +0.16	8.95	8.76	8.79	1,217,800
26 Feb 21	8.76000 -0.04	8.79	8.70	8.70	988,091
25 Feb 21	8.80000 +0.06	8.83	8.65	8.75	1,374,680
24 Feb 21	8.74000 +0.03	8.83	8.65	8.71	1,464,050
23 Feb 21	8.71000 -0.15	8.89	8.70	8.85	1,427,704
22 Feb 21	8.86000 +0.12	9.05	8.74	8.77	3,044,717
19 Feb 21	8.74000 +0.20	8.76	8.50	8.50	1,957,757
18 Feb 21	8.54000 +0.14	8.58	8.41	8.41	1,119,561
10 Feb 21	8.40000 +0.04	8.41	8.30	8.30	714,104
09 Feb 21	8.36000 +0.11	8.38	8.16	8.24	704,513
08 Feb 21	8.25000 +0.07	8.38	8.12	8.18	1,008,027
05 Feb 21	8.18000 +0.00	8.28	8.14	8.25	640,127
04 Feb 21	8.18000 -0.29	8.54	8.11	8.54	1,692,453
03 Feb 21	8.47000 -0.23	8.71	8.46	8.70	1,329,881
02 Feb 21	8.70000 -0.01	8.83	8.69	8.76	801,300
01 Feb 21	8.71000 -0.02	8.76	8.65	8.73	699,466
29 Jan 21	8.73000 -0.13	8.87	8.64	8.86	1,220,003
28 Jan 21	8.86000 +0.04	8.96	8.75	8.82	1,181,618
27 Jan 21	8.82000 -0.01	8.89	8.74	8.82	1,150,905
26 Jan 21	8.83000 +0.05	8.89	8.73	8.77	716,932
25 Jan 21	8.78000 -0.14	8.95	8.76	8.91	1,299,985
22 Jan 21	8.92000 -0.15	9.07	8.90	9.07	914,760
21 Jan 21	9.07000 -0.03	9.14	9.03	9.07	1,091,217
20 Jan 21	9.10000 -0.07	9.17	9.06	9.16	832,300
19 Jan 21	9.17000 +0.10	9.20	9.03	9.08	1,297,152
18 Jan 21	9.07000 +0.04	9.14	8.97	9.04	959,380
15 Jan 21	9.03000 -0.03	9.12	8.93	9.05	1,326,622
14 Jan 21	9.06000 +0.35	9.18	8.68	8.72	2,538,636
13 Jan 21	8.71000 -0.17	8.92	8.65	8.92	1,444,469
12 Jan 21	8.88000 -0.03	9.00	8.80	8.91	1,115,250
11 Jan 21	8.91000 +0.00	9.13	8.84	8.91	1,276,700
08 Jan 21	8.91000 +0.16	8.94	8.62	8.73	1,329,100
07 Jan 21	8.75000 -0.28	9.19	8.65	9.01	1,546,769
06 Jan 21	9.03000 -0.10	9.12	8.99	9.11	1,010,628
05 Jan 21	9.13000 +0.00	9.15	9.05	9.09	1,063,241
04 Jan 21	9.13000 +0.04	9.14	9.03	9.12	1,024,810
31 Dec 20	9.09000 +0.11	9.10	8.93	8.98	921,552
30 Dec 20	8.98000 -0.02	9.08	8.93	8.97	766,444
29 Dec 20	9.00000 +0.07	9.07	8.88	8.93	836,351
28 Dec 20	8.93000 -0.09	9.05	8.85	9.02	996,851
25 Dec 20	9.02000 +0.12	9.04	8.88	8.90	806,062
24 Dec 20	8.90000 -0.10	9.00	8.85	9.00	892,891
23 Dec 20	9.00000 -0.06	9.12	8.98	9.10	1,284,838
22 Dec 20	9.06000 -0.26	9.35	9.05	9.35	2,410,800
21 Dec 20	9.32000 -0.04	9.46	9.30	9.38	1,759,273
18 Dec 20	9.36000 -0.03	9.45	9.33	9.40	818,738
17 Dec 20	9.39000 +0.06	9.42	9.28	9.33	1,173,795
16 Dec 20	9.33000 -0.15	9.49	9.28	9.43	1,707,666
15 Dec 20	9.48000 -0.13	9.61	9.33	9.60	2,587,282
14 Dec 20	9.61000 -0.09	9.75	9.53	9.72	2,351,460
11 Dec 20	9.70000 -0.30	10.03	9.52	10.03	3,586,598
10 Dec 20	10.00000 -0.01	10.04	9.95	9.95	952,541
09 Dec 20	10.01000 -0.19	10.24	9.95	10.24	1,495,952
08 Dec 20	10.20000 -0.01	10.28	10.16	10.21	1,185,220
07 Dec 20	10.21000 -0.07	10.30	10.19	10.24	1,170,955
04 Dec 20	10.28000 +0.00	10.31	10.21	10.31	892,576
03 Dec 20	10.28000 +0.03	10.35	10.23	10.24	1,658,665
02 Dec 20	10.25000 -0.09	10.35	10.23	10.31	1,861,298
01 Dec 20	10.34000 -0.06	10.42	10.27	10.36	3,015,796
30 Nov 20	10.40000 +0.19	10.71	10.17	10.20	3,318,679
27 Nov 20	10.21000 +0.04	10.22	10.11	10.20	1,153,876
26 Nov 20	10.17000 +0.02	10.24	10.12	10.16	1,052,283
25 Nov 20	10.15000 -0.07	10.26	10.14	10.26	1,105,060
24 Nov 20	10.22000 -0.03	10.30	10.17	10.24	1,014,794
23 Nov 20	10.25000 +0.06	10.27	10.14	10.23	1,589,399
20 Nov 20	10.19000 -0.02	10.25	10.13	10.23	1,132,765
19 Nov 20	10.21000 +0.07	10.22	10.12	10.15	1,109,200
18 Nov 20	10.14000 +0.07	10.21	10.04	10.06	1,390,972
17 Nov 20	10.07000 -0.08	10.20	10.03	10.15	1,188,700
16 Nov 20	10.15000 +0.03	10.19	10.09	10.09	1,237,432
13 Nov 20	10.12000 +0.09	10.13	9.95	10.01	1,312,140
12 Nov 20	10.03000 -0.03	10.13	10.02	10.12	1,058,557
11 Nov 20	10.06000 -0.09	10.14	10.04	10.12	1,238,657
10 Nov 20	10.15000 -0.04	10.25	10.13	10.22	1,155,808
09 Nov 20	10.19000 +0.09	10.26	10.10	10.11	1,611,238
06 Nov 20	10.10000 -0.06	10.20	10.03	10.14	1,208,828
05 Nov 20	10.16000 +0.12	10.19	9.99	10.04	1,677,085
04 Nov 20	10.04000 -0.03	10.08	9.95	10.07	965,987
03 Nov 20	10.07000 +0.05	10.10	10.00	10.03	1,698,959
02 Nov 20	10.02000 -0.42	10.48	9.94	10.44	3,313,627
30 Oct 20	10.44000 -0.25	10.73	10.42	10.61	2,079,691
29 Oct 20	10.69000 +0.15	10.69	10.43	10.49	1,596,000
28 Oct 20	10.54000 +0.04	10.65	10.38	10.44	1,634,095
27 Oct 20	10.50000 -0.18	10.68	10.46	10.68	1,290,495
26 Oct 20	10.68000 +0.13	10.82	10.45	10.54	1,897,388
23 Oct 20	10.55000 +0.02	10.63	10.50	10.53	891,961
22 Oct 20	10.53000 -0.17	10.69	10.53	10.66	1,606,045
21 Oct 20	10.70000 +0.11	10.72	10.53	10.58	1,781,526
20 Oct 20	10.59000 +0.12	10.64	10.42	10.44	1,191,590
19 Oct 20	10.47000 -0.02	10.64	10.44	10.51	1,382,290
16 Oct 20	10.49000 +0.04	10.54	10.36	10.46	1,146,223
15 Oct 20	10.45000 -0.08	10.58	10.45	10.53	1,205,383
14 Oct 20	10.53000 -0.15	10.67	10.48	10.67	1,517,781
13 Oct 20	10.68000 -0.09	10.77	10.57	10.76	1,441,433
12 Oct 20	10.77000 +0.15	10.82	10.64	10.69	1,991,355
09 Oct 20	10.62000 +0.19	10.69	10.49	10.49	1,344,295
30 Sep 20	10.43000 -0.19	10.67	10.33	10.62	1,644,925
29 Sep 20	10.62000 -0.15	10.85	10.61	10.73	1,670,468
28 Sep 20	10.77000 +0.11	10.95	10.60	10.66	1,744,038
25 Sep 20	10.66000 +0.15	10.72	10.50	10.53	1,288,800
24 Sep 20	10.51000 -0.27	10.78	10.50	10.77	1,672,705
23 Sep 20	10.78000 +0.01	10.86	10.72	10.84	806,571
22 Sep 20	10.77000 -0.15	10.94	10.73	10.88	1,342,342
21 Sep 20	10.92000 -0.05	11.01	10.81	10.98	1,468,218
18 Sep 20	10.97000 +0.12	11.00	10.80	10.80	1,446,673
17 Sep 20	10.85000 +0.16	10.88	10.67	10.73	1,421,800
16 Sep 20	10.69000 -0.13	10.81	10.67	10.75	1,362,622
15 Sep 20	10.82000 -0.02	10.90	10.62	10.86	1,633,577
14 Sep 20	10.84000 -0.04	10.97	10.75	10.93	1,848,010
11 Sep 20	10.88000 +0.03	10.99	10.76	10.83	1,683,795
10 Sep 20	10.85000 -0.22	11.20	10.85	11.15	2,445,239
09 Sep 20	11.07000 -0.10	11.22	11.03	11.03	2,846,900
08 Sep 20	11.17000 +0.09	11.24	11.02	11.11	2,419,536
07 Sep 20	11.08000 -0.36	11.55	11.03	11.39	4,022,638
04 Sep 20	11.44000 -0.19	11.60	11.31	11.45	3,322,600
03 Sep 20	11.63000 +0.01	11.78	11.56	11.60	3,456,112
02 Sep 20	11.62000 -0.19	11.89	11.53	11.81	4,535,997
01 Sep 20	11.81000 +0.20	11.86	11.46	11.58	3,896,082
31 Aug 20	11.61000 -0.14	11.94	11.61	11.79	4,492,112
28 Aug 20	11.75000 +0.04	11.92	11.61	11.73	5,417,456
27 Aug 20	11.71000 +0.07	11.76	11.42	11.54	4,930,024
26 Aug 20	11.64000 +0.33	11.74	11.33	11.36	7,424,484
25 Aug 20	11.31000 -0.02	11.46	11.27	11.33	2,161,203
24 Aug 20	11.33000 +0.07	11.44	11.22	11.32	2,169,469
21 Aug 20	11.26000 +0.01	11.45	11.19	11.29	2,316,338
20 Aug 20	11.25000 -0.02	11.43	11.17	11.25	2,552,335
19 Aug 20	11.27000 -0.13	11.43	11.25	11.41	3,051,736
18 Aug 20	11.40000 -0.18	11.58	11.37	11.58	3,350,659
17 Aug 20	11.58000 +0.12	11.59	11.37	11.53	3,808,592
14 Aug 20	11.46000 +0.00	11.54	11.30	11.45	2,415,507
13 Aug 20	11.46000 -0.28	11.93	11.40	11.77	5,215,951
12 Aug 20	11.74000 +0.20	11.75	11.27	11.55	5,947,382
11 Aug 20	11.54000 -0.26	11.93	11.49	11.77	7,712,190
10 Aug 20	11.80000 +0.77	11.83	10.91	11.02	7,597,539
07 Aug 20	11.03000 -0.06	11.12	10.87	11.12	2,356,231
06 Aug 20	11.09000 -0.16	11.27	10.96	11.26	2,443,669
05 Aug 20	11.25000 +0.09	11.26	11.03	11.18	2,689,760
04 Aug 20	11.16000 -0.08	11.25	11.10	11.25	2,536,555
03 Aug 20	11.24000 +0.02	11.36	11.18	11.22	3,439,641
31 Jul 20	11.22000 +0.18	11.22	10.95	11.00	2,864,261
30 Jul 20	11.04000 +0.03	11.20	10.99	11.02	2,067,700
29 Jul 20	11.01000 +0.22	11.01	10.72	10.83	2,435,180
28 Jul 20	10.79000 +0.04	10.93	10.72	10.76	2,000,281
27 Jul 20	10.75000 -0.04	10.92	10.68	10.90	1,738,964
24 Jul 20	10.79000 -0.46	11.27	10.78	11.18	3,169,706
23 Jul 20	11.25000 +0.02	11.29	10.88	11.17	3,772,097
22 Jul 20	11.23000 +0.10	11.38	11.01	11.15	3,487,040
21 Jul 20	11.13000 +0.13	11.20	10.92	10.97	2,723,684
20 Jul 20	11.00000 +0.32	11.01	10.70	10.76	3,008,200
17 Jul 20	10.68000 -0.07	10.83	10.57	10.79	2,671,298
16 Jul 20	10.75000 -0.31	11.22	10.70	11.07	3,158,235
15 Jul 20	11.06000 -0.25	11.43	11.02	11.37	3,440,876
14 Jul 20	11.31000 -0.03	11.47	11.17	11.34	4,381,117
13 Jul 20	11.34000 +0.24	11.44	11.04	11.19	4,662,918
10 Jul 20	11.10000 -0.25	11.45	11.05	11.27	3,694,011
09 Jul 20	11.35000 +0.20	11.41	11.05	11.08	4,293,265
08 Jul 20	11.15000 +0.07	11.18	10.84	11.02	3,742,889
07 Jul 20	11.08000 +0.19	11.17	10.76	10.96	5,441,496
06 Jul 20	10.89000 +0.36	10.96	10.54	10.55	4,824,168
03 Jul 20	10.53000 +0.14	10.57	10.35	10.38	3,715,855
02 Jul 20	10.39000 +0.16	10.40	10.18	10.18	3,093,870
01 Jul 20	10.23000 +0.06	10.23	10.15	10.20	1,805,481
30 Jun 20	10.17000 +0.00	10.25	10.15	10.18	1,772,200
29 Jun 20	10.17000 -0.01	10.25	10.12	10.14	1,815,007
24 Jun 20	10.18000 -0.05	10.26	10.14	10.26	1,496,500
23 Jun 20	10.23000 -0.14	10.43	10.22	10.43	2,310,199
22 Jun 20	10.37000 -0.06	10.45	10.34	10.40	2,097,500
19 Jun 20	10.43000 +0.09	10.43	10.32	10.35	2,493,000
18 Jun 20	10.34000 -0.14	10.52	10.31	10.49	3,373,182
17 Jun 20	10.48000 +0.13	10.64	10.32	10.39	3,321,273
16 Jun 20	10.35000 +0.04	10.40	10.30	10.38	2,172,540
15 Jun 20	10.31000 +0.03	10.48	10.21	10.26	3,666,277
12 Jun 20	10.28000 +0.04	10.32	10.13	10.13	3,626,300
11 Jun 20	10.24000 +0.02	10.32	10.20	10.22	1,863,750
10 Jun 20	10.22000 +0.01	10.26	10.11	10.20	2,645,986
09 Jun 20	10.21000 -0.35	10.29	10.16	10.29	2,579,769
08 Jun 20	10.56000 +0.03	10.60	10.46	10.60	2,395,307
05 Jun 20	10.53000 -0.05	10.58	10.46	10.58	1,921,819
04 Jun 20	10.58000 +0.03	10.62	10.45	10.53	2,171,719
03 Jun 20	10.55000 -0.05	10.66	10.51	10.66	2,000,142
02 Jun 20	10.60000 -0.03	10.70	10.55	10.66	2,836,830
01 Jun 20	10.63000 +0.10	10.80	10.50	10.53	4,173,392
29 May 20	10.53000 +0.08	10.64	10.42	10.64	1,615,129
28 May 20	10.45000 -0.08	10.59	10.38	10.53	1,219,933
27 May 20	10.53000 -0.04	10.60	10.49	10.55	1,582,500
26 May 20	10.57000 +0.18	10.67	10.36	10.40	2,429,339
25 May 20	10.39000 +0.04	10.43	10.31	10.31	894,700
22 May 20	10.35000 -0.04	10.49	10.30	10.36	1,353,491
21 May 20	10.39000 +0.04	10.45	10.29	10.45	2,151,662
20 May 20	10.35000 -0.10	10.47	10.33	10.46	1,661,665
19 May 20	10.45000 +0.03	10.56	10.42	10.50	1,380,655
18 May 20	10.42000 -0.19	10.61	10.38	10.54	2,356,415
15 May 20	10.61000 -0.02	10.69	10.60	10.69	1,054,900
14 May 20	10.63000 -0.02	10.70	10.58	10.58	998,376
13 May 20	10.65000 -0.09	10.71	10.55	10.71	1,581,800
12 May 20	10.74000 -0.11	10.85	10.68	10.84	2,032,376
11 May 20	10.85000 +0.01	10.94	10.78	10.94	1,912,781
08 May 20	10.84000 +0.04	10.93	10.80	10.83	2,468,160
07 May 20	10.80000 -0.10	10.92	10.78	10.91	2,928,181
06 May 20	10.90000 -0.38	11.14	10.70	11.10	5,783,483
30 Apr 20	11.28000 -0.37	11.57	11.20	11.51	4,754,451
29 Apr 20	11.65000 +0.11	11.67	11.32	11.33	2,938,587
28 Apr 20	11.54000 +0.29	11.60	11.06	11.20	4,253,930
27 Apr 20	11.25000 +0.23	11.52	11.04	11.07	3,076,134
24 Apr 20	11.02000 -0.16	11.21	10.96	11.17	950,084
23 Apr 20	11.18000 -0.01	11.24	11.06	11.24	1,230,743
22 Apr 20	11.19000 +0.21	11.19	10.88	10.94	1,615,619
21 Apr 20	10.98000 -0.26	11.28	10.87	11.25	1,628,488
20 Apr 20	11.24000 +0.17	11.24	11.04	11.20	1,569,300
17 Apr 20	11.07000 -0.11	11.31	11.02	11.27	2,119,644
16 Apr 20	11.18000 +0.28	11.22	10.80	10.84	2,128,848
15 Apr 20	10.90000 -0.06	11.11	10.87	10.92	1,396,539
14 Apr 20	10.96000 +0.21	11.05	10.75	10.88	1,718,764
13 Apr 20	10.75000 -0.14	10.86	10.64	10.84	1,203,415
10 Apr 20	10.89000 -0.32	11.19	10.85	11.14	2,150,080
09 Apr 20	11.21000 +0.10	11.30	11.12	11.13	2,417,221
08 Apr 20	11.11000 -0.09	11.17	10.97	11.12	1,816,477
07 Apr 20	11.20000 +0.28	11.32	11.01	11.05	3,926,786
03 Apr 20	10.92000 -0.25	11.19	10.88	11.17	3,083,557
02 Apr 20	11.17000 -0.28	11.58	10.93	11.45	5,540,727
01 Apr 20	11.45000 +0.51	11.76	10.85	10.87	5,459,254
31 Mar 20	10.94000 +0.61	11.18	10.53	10.65	4,841,926
30 Mar 20	10.33000 -0.42	10.72	10.21	10.57	2,487,710
27 Mar 20	10.75000 +0.07	10.85	10.63	10.80	2,222,613
26 Mar 20	10.68000 -0.14	10.80	10.66	10.80	1,414,968
25 Mar 20	10.82000 +0.13	10.97	10.70	10.84	1,568,197
24 Mar 20	10.69000 +0.39	10.75	10.38	10.38	1,809,307
23 Mar 20	10.30000 -0.42	10.60	10.25	10.60	1,745,741
20 Mar 20	10.72000 +0.15	10.74	10.52	10.69	1,290,573
19 Mar 20	10.57000 +0.07	10.68	10.38	10.62	1,493,328
18 Mar 20	10.50000 -0.24	10.93	10.46	10.75	2,007,954
17 Mar 20	10.74000 +0.11	10.88	10.58	10.65	1,886,587
16 Mar 20	10.63000 -0.44	11.27	10.52	11.25	1,959,051
13 Mar 20	11.07000 -0.08	11.28	10.62	10.80	2,475,906
12 Mar 20	11.15000 -0.37	11.50	11.10	11.38	2,473,630
11 Mar 20	11.52000 -0.26	11.73	11.51	11.68	2,627,660
10 Mar 20	11.78000 +0.27	11.79	11.45	11.45	2,578,309
09 Mar 20	11.51000 -0.40	11.85	11.50	11.81	2,722,242
06 Mar 20	11.91000 -0.11	11.98	11.79	11.96	1,410,239
05 Mar 20	12.02000 +0.23	12.04	11.83	11.85	2,323,900
04 Mar 20	11.79000 +0.09	11.87	11.62	11.63	1,527,486
03 Mar 20	11.70000 -0.13	12.05	11.63	11.98	2,784,959
02 Mar 20	11.83000 +0.44	11.91	11.45	11.45	2,496,371
28 Feb 20	11.39000 -0.53	11.92	11.37	11.70	3,533,489
27 Feb 20	11.92000 +0.06	12.09	11.84	11.85	2,247,184
26 Feb 20	11.86000 -0.25	12.01	11.70	11.85	3,126,710
25 Feb 20	12.11000 -0.40	12.55	11.77	12.55	3,828,013
24 Feb 20	12.51000 +0.04	12.57	12.20	12.39	2,640,473
21 Feb 20	12.47000 +0.11	12.58	12.28	12.30	2,757,458
20 Feb 20	12.36000 +0.18	12.38	12.07	12.18	2,450,128
19 Feb 20	12.18000 -0.24	12.46	12.16	12.46	2,004,434
18 Feb 20	12.42000 +0.06	12.50	12.21	12.40	2,964,924
17 Feb 20	12.36000 +0.47	12.36	11.71	11.95	2,842,938
14 Feb 20	11.89000 -0.09	12.11	11.80	12.03	1,915,560
13 Feb 20	11.98000 -0.20	12.22	11.91	12.16	1,868,936
12 Feb 20	12.18000 +0.06	12.20	12.00	12.20	1,917,999
11 Feb 20	12.12000 -0.22	12.37	12.05	12.37	2,091,263
10 Feb 20	12.34000 +0.08	12.38	12.10	12.20	2,730,379
07 Feb 20	12.26000 +0.28	12.31	11.74	11.84	3,530,553
06 Feb 20	11.98000 +0.66	12.04	11.29	11.38	3,269,764
05 Feb 20	11.32000 +0.25	11.53	11.12	11.30	3,130,320
04 Feb 20	11.07000 -0.25	11.40	10.32	10.32	3,500,279
03 Feb 20	11.32000 -1.26	11.56	11.32	11.56	826,900
23 Jan 20	12.58000 -0.63	13.20	12.51	13.11	2,604,778
22 Jan 20	13.21000 +0.25	13.25	12.77	12.98	2,362,111
21 Jan 20	12.96000 -0.54	13.52	12.91	13.47	3,732,578
20 Jan 20	13.50000 +0.11	13.53	13.15	13.48	2,039,888
17 Jan 20	13.39000 -0.21	13.66	13.30	13.56	2,074,807
16 Jan 20	13.60000 -0.29	13.99	13.47	13.99	3,139,228
15 Jan 20	13.89000 +0.16	14.08	13.59	13.69	3,197,304
14 Jan 20	13.73000 +0.00	13.84	13.61	13.73	2,276,948
13 Jan 20	13.73000 +0.25	13.75	13.26	13.47	3,017,503
10 Jan 20	13.48000 +0.01	13.75	13.42	13.50	2,389,855
09 Jan 20	13.47000 +0.07	13.69	13.31	13.50	2,457,878
08 Jan 20	13.40000 -0.30	13.83	13.29	13.61	3,539,855
07 Jan 20	13.70000 +0.32	13.92	13.36	13.36	4,280,783
06 Jan 20	13.38000 +0.01	13.48	13.21	13.29	3,317,002
03 Jan 20	13.37000 +0.05	13.44	13.23	13.32	2,849,087
02 Jan 20	13.32000 +0.13	13.38	13.08	13.25	2,991,864
31 Dec 19	13.19000 +0.12	13.23	12.87	13.02	2,772,236
30 Dec 19	13.07000 +0.31	13.09	12.50	12.75	2,750,655
27 Dec 19	12.76000 -0.01	13.00	12.73	12.84	2,208,944
26 Dec 19	12.77000 -0.07	12.96	12.66	12.89	2,216,737
25 Dec 19	12.84000 -0.11	12.99	12.74	12.88	1,723,428
24 Dec 19	12.95000 +0.14	13.01	12.73	12.84	1,573,375
23 Dec 19	12.81000 -0.24	13.24	12.80	12.94	2,751,561
20 Dec 19	13.05000 -0.25	13.39	13.05	13.28	2,856,296
19 Dec 19	13.30000 +0.11	13.30	13.10	13.17	3,059,437
18 Dec 19	13.19000 +0.13	13.27	13.00	13.06	2,840,467
17 Dec 19	13.06000 +0.20	13.22	12.78	12.80	3,670,871
16 Dec 19	12.86000 +0.34	12.90	12.45	12.55	3,481,547
13 Dec 19	12.52000 -0.06	12.72	12.38	12.62	2,952,003
12 Dec 19	12.58000 -0.10	12.83	12.53	12.53	2,362,833
11 Dec 19	12.68000 +0.22	12.83	12.36	12.36	3,698,319
10 Dec 19	12.46000 +0.34	12.57	12.10	12.18	3,813,526
09 Dec 19	12.12000 +0.06	12.27	11.96	11.99	3,124,058
06 Dec 19	12.06000 -0.11	12.20	11.94	12.20	2,224,281
05 Dec 19	12.17000 +0.08	12.20	12.02	12.16	1,477,400
04 Dec 19	12.09000 +0.00	12.15	11.95	12.03	1,632,353
03 Dec 19	12.09000 +0.04	12.11	11.83	12.05	2,003,869
02 Dec 19	12.05000 -0.10	12.33	11.94	12.15	2,793,250
29 Nov 19	12.15000 +0.14	12.29	12.04	12.10	2,733,517
28 Nov 19	12.01000 -0.08	12.17	11.95	11.95	2,634,266
27 Nov 19	12.09000 -0.51	12.60	11.94	12.60	5,983,606
26 Nov 19	12.60000 +0.67	12.66	11.80	11.95	4,708,264
25 Nov 19	11.93000 -0.49	12.39	11.60	12.38	3,883,210
22 Nov 19	12.42000 +0.06	12.78	12.31	12.36	2,287,284
21 Nov 19	12.36000 +0.06	12.60	12.20	12.38	1,949,564
20 Nov 19	12.30000 -0.19	12.85	12.28	12.53	3,678,211
19 Nov 19	12.49000 +0.70	12.55	11.89	11.98	4,414,882
18 Nov 19	11.79000 +0.09	11.92	11.68	11.68	1,679,841
15 Nov 19	11.70000 -0.23	12.00	11.70	12.00	1,409,952
14 Nov 19	11.93000 +0.15	12.04	11.76	11.93	1,777,802
13 Nov 19	11.78000 -0.17	11.96	11.71	11.90	1,464,300
12 Nov 19	11.95000 +0.03	11.95	11.67	11.85	2,020,798
11 Nov 19	11.92000 -0.06	12.12	11.82	11.92	2,055,662
08 Nov 19	11.98000 -0.12	12.24	11.98	12.20	1,832,258
07 Nov 19	12.10000 +0.03	12.21	12.03	12.03	1,646,597
06 Nov 19	12.07000 -0.14	12.38	12.00	12.27	2,246,165
05 Nov 19	12.21000 -0.26	12.54	12.05	12.54	3,249,265
04 Nov 19	12.47000 +0.16	12.70	12.22	12.31	4,162,057
01 Nov 19	12.31000 +0.28	12.43	12.07	12.07	3,849,410
31 Oct 19	12.03000 -0.30	12.35	11.93	12.25	3,626,465
30 Oct 19	12.33000 -0.53	12.89	12.29	12.77	3,852,493
29 Oct 19	12.86000 -0.49	13.55	12.77	13.55	4,695,568
28 Oct 19	13.35000 +0.71	13.70	13.01	13.51	6,638,209
25 Oct 19	12.64000 +0.17	12.72	12.28	12.55	3,592,671
24 Oct 19	12.47000 -0.09	12.67	12.39	12.46	3,641,428
23 Oct 19	12.56000 +0.04	13.12	12.50	12.85	4,212,900
22 Oct 19	12.52000 +0.08	12.73	12.33	12.47	4,724,605
21 Oct 19	12.44000 -0.61	13.00	12.22	13.00	6,226,058
18 Oct 19	13.05000 -1.45	14.25	13.05	14.10	9,437,772
17 Oct 19	14.50000 -0.87	14.91	14.05	14.90	11,810,975
16 Oct 19	15.37000 +1.40	15.37	14.13	14.13	10,636,787
15 Oct 19	13.97000 -0.86	14.81	13.90	14.46	5,887,724
14 Oct 19	14.83000 +1.35	14.83	13.74	13.74	5,440,990
11 Oct 19	13.48000 -0.97	14.58	13.42	14.45	4,442,152
10 Oct 19	14.45000 +0.88	14.55	13.57	13.64	3,652,203
09 Oct 19	13.57000 -0.20	13.99	13.34	13.99	2,649,579
08 Oct 19	13.77000 -0.16	14.33	13.61	13.82	2,905,857
30 Sep 19	13.93000 -0.11	14.24	13.85	14.23	2,581,460
27 Sep 19	14.04000 +0.02	14.28	13.82	13.87	2,816,284
26 Sep 19	14.02000 -0.17	14.65	13.91	14.25	3,568,225
25 Sep 19	14.19000 -0.10	14.86	14.14	14.42	3,976,968
24 Sep 19	14.29000 -0.36	14.95	14.14	14.92	4,581,624
23 Sep 19	14.65000 -0.14	14.74	14.20	14.57	3,849,025
20 Sep 19	14.79000 +0.15	15.14	14.53	14.68	3,158,937
19 Sep 19	14.64000 +0.00	14.88	14.46	14.87	2,289,517
18 Sep 19	14.64000 +0.25	14.87	14.42	14.69	2,621,583
17 Sep 19	14.39000 -0.26	14.83	14.30	14.65	4,117,819
16 Sep 19	14.65000 +0.07	14.96	14.39	14.80	4,082,003
12 Sep 19	14.58000 +0.22	14.79	14.24	14.31	3,033,018
11 Sep 19	14.36000 -0.06	14.57	14.31	14.53	3,261,557
10 Sep 19	14.42000 -0.06	14.64	14.15	14.48	3,906,506
09 Sep 19	14.48000 +0.34	14.50	14.01	14.18	4,167,094
06 Sep 19	14.14000 +0.19	14.25	13.62	13.72	5,065,110
05 Sep 19	13.95000 +0.56	14.11	13.34	13.42	6,720,408
04 Sep 19	13.39000 +0.21	13.53	13.04	13.05	5,160,020
03 Sep 19	13.18000 -0.15	13.38	12.91	13.30	7,174,597
02 Sep 19	13.33000 +1.21	13.33	12.21	12.44	8,718,699
30 Aug 19	12.12000 +0.08	12.51	12.04	12.28	3,048,024
29 Aug 19	12.04000 +0.00	12.28	12.02	12.28	1,318,000
28 Aug 19	12.04000 -0.01	12.23	11.99	12.05	1,192,847
27 Aug 19	12.05000 +0.39	12.26	11.71	11.71	2,574,647
26 Aug 19	11.66000 -0.07	11.80	11.41	11.50	1,540,725
23 Aug 19	11.73000 +0.04	11.80	11.63	11.63	1,323,600
22 Aug 19	11.69000 +0.20	11.77	11.43	11.69	1,964,929
21 Aug 19	11.49000 -0.02	11.70	11.40	11.50	1,495,970
20 Aug 19	11.51000 +0.21	11.65	11.30	11.50	2,457,016
19 Aug 19	11.30000 +0.42	11.40	10.81	10.87	2,560,501
16 Aug 19	10.88000 +0.19	10.99	10.55	10.67	1,786,300
15 Aug 19	10.69000 +0.22	10.74	10.33	10.37	1,818,602
14 Aug 19	10.47000 +0.03	10.72	10.42	10.50	1,368,606
13 Aug 19	10.44000 +0.09	10.55	10.20	10.30	1,230,541
12 Aug 19	10.35000 +0.29	10.47	10.06	10.06	1,657,121
09 Aug 19	10.06000 -0.15	10.29	10.04	10.26	1,189,994
08 Aug 19	10.21000 +0.18	10.32	10.08	10.31	1,224,126
07 Aug 19	10.03000 +0.00	10.34	9.98	10.34	1,309,544
06 Aug 19	10.03000 -0.70	10.68	9.85	10.68	2,535,073
05 Aug 19	10.73000 -0.28	11.00	10.68	10.91	2,076,113
02 Aug 19	11.01000 -0.19	11.08	10.82	11.00	1,743,936
01 Aug 19	11.20000 +0.00	11.29	11.16	11.17	1,577,115
31 Jul 19	11.20000 +0.03	11.29	11.14	11.29	1,148,109
30 Jul 19	11.17000 -0.10	11.32	11.15	11.15	1,249,051
29 Jul 19	11.27000 +0.03	11.31	11.12	11.21	1,274,615
26 Jul 19	11.24000 -0.01	11.35	11.18	11.25	1,148,590
25 Jul 19	11.25000 +0.08	11.39	11.10	11.10	1,932,744
24 Jul 19	11.17000 +0.05	11.30	11.13	11.19	1,867,934
23 Jul 19	11.12000 -0.07	11.21	10.90	10.90	2,548,646
22 Jul 19	11.19000 -1.23	12.49	11.18	12.49	6,883,137
19 Jul 19	12.42000 +0.37	12.59	11.95	12.02	4,901,935
18 Jul 19	12.05000 -0.05	12.21	11.88	11.96	1,932,270
17 Jul 19	12.10000 +0.11	12.19	11.87	11.99	1,833,183
16 Jul 19	11.99000 +0.17	12.05	11.82	11.88	1,670,600
15 Jul 19	11.82000 +0.29	11.89	11.38	11.42	2,032,205
12 Jul 19	11.53000 +0.09	11.54	11.35	11.38	1,290,659
11 Jul 19	11.44000 -0.19	11.76	11.33	11.73	1,846,251
10 Jul 19	11.63000 -0.20	11.93	11.60	11.70	1,849,800
09 Jul 19	11.83000 -0.13	12.11	11.68	11.96	2,405,018
08 Jul 19	11.96000 -0.40	12.50	11.92	12.50	2,387,572
05 Jul 19	12.36000 +0.19	12.40	12.15	12.24	1,725,013
04 Jul 19	12.17000 -0.23	12.42	12.15	12.39	1,912,525
03 Jul 19	12.40000 +0.07	12.50	12.20	12.33	2,576,378
02 Jul 19	12.33000 -0.10	12.54	12.31	12.36	2,351,405
01 Jul 19	12.43000 +0.22	12.47	12.19	12.32	3,590,175
28 Jun 19	12.21000 +0.00	12.32	12.03	12.32	1,548,300
27 Jun 19	12.21000 +0.25	12.28	11.99	11.99	2,494,321
26 Jun 19	11.96000 -0.24	12.23	11.95	12.18	1,499,868
25 Jun 19	12.20000 +0.03	12.24	11.93	12.16	1,955,315
24 Jun 19	12.17000 -0.22	12.41	12.16	12.31	2,189,815
21 Jun 19	12.39000 +0.22	12.40	12.18	12.18	3,267,567
20 Jun 19	12.17000 +0.12	12.28	11.92	12.18	3,284,263
19 Jun 19	12.05000 +0.37	12.09	11.86	11.86	3,167,071
18 Jun 19	11.68000 -0.20	11.95	11.65	11.88	1,770,136
17 Jun 19	11.88000 +0.07	11.93	11.70	11.70	1,427,829
14 Jun 19	11.81000 -0.33	12.28	11.80	12.11	3,109,272
13 Jun 19	12.14000 -0.04	12.28	11.97	12.10	2,396,719
12 Jun 19	12.18000 -0.12	12.50	12.13	12.26	3,085,037
11 Jun 19	12.30000 +0.47	12.32	11.83	11.83	4,276,843
10 Jun 19	11.83000 -0.31	12.08	11.60	11.80	3,217,336
06 Jun 19	12.14000 -0.22	12.36	12.05	12.30	3,144,270
05 Jun 19	12.36000 -0.17	12.80	12.10	12.77	4,907,803
04 Jun 19	12.53000 -1.17	13.85	12.33	13.80	8,863,906
03 Jun 19	13.70000 -0.16	14.07	13.58	13.80	6,095,853
31 May 19	13.86000 -0.21	14.25	13.73	14.12	7,806,198
30 May 19	14.07000 +0.77	14.33	13.16	13.34	12,360,044
29 May 19	13.30000 +0.29	13.39	12.88	12.96	7,670,039
28 May 19	13.01000 +0.28	13.45	12.72	12.72	6,925,952
27 May 19	12.73000 -0.06	12.80	12.21	12.64	5,943,268
24 May 19	12.79000 +0.49	13.40	12.05	12.21	5,213,296
23 May 19	12.30000 +0.16	12.50	12.08	12.21	2,196,128
22 May 19	12.14000 -0.22	12.54	12.04	12.54	1,658,540
21 May 19	12.36000 +0.30	12.54	12.07	12.17	2,217,530
20 May 19	12.06000 +0.02	12.20	11.82	12.04	1,825,000
17 May 19	12.04000 -0.54	12.63	11.95	12.42	2,748,256
16 May 19	12.58000 +0.11	12.65	12.45	12.50	1,872,976
15 May 19	12.47000 +0.11	12.53	12.35	12.49	2,429,418
14 May 19	12.36000 +0.08	12.49	12.07	12.20	2,601,720
13 May 19	12.28000 -0.02	12.46	12.20	12.30	2,365,600
10 May 19	12.30000 +0.31	12.39	11.70	12.07	3,095,291
09 May 19	11.99000 -0.04	12.18	11.92	12.02	2,051,100
08 May 19	12.03000 -0.08	12.45	11.75	11.86	3,875,694
07 May 19	12.11000 +0.02	12.39	11.81	12.32	4,158,282
06 May 19	12.09000 -1.34	13.00	12.09	12.94	4,888,737
30 Apr 19	13.43000 +0.43	13.58	13.05	13.10	4,645,254
29 Apr 19	13.00000 -0.57	13.88	12.98	13.57	3,953,700
26 Apr 19	13.57000 +0.27	13.94	13.31	13.41	4,932,110
25 Apr 19	13.30000 -0.77	14.13	13.21	14.09	3,648,746
24 Apr 19	14.07000 +0.16	14.25	13.85	13.90	2,889,077
23 Apr 19	13.91000 -0.31	14.36	13.82	14.25	4,044,013
22 Apr 19	14.22000 +0.23	14.38	13.99	14.00	4,912,700
19 Apr 19	13.99000 +0.05	14.00	13.83	13.95	2,463,181
18 Apr 19	13.94000 +0.01	14.08	13.80	13.95	2,926,832
17 Apr 19	13.93000 +0.03	14.24	13.89	13.95	4,351,190
16 Apr 19	13.90000 +0.29	13.93	13.27	13.69	4,315,516
15 Apr 19	13.61000 -0.25	14.16	13.58	14.06	3,899,900
12 Apr 19	13.86000 +0.06	13.96	13.71	13.76	2,882,628
11 Apr 19	13.80000 -0.40	14.34	13.80	14.12	4,740,380
10 Apr 19	14.20000 -0.31	14.52	14.11	14.51	5,118,675
09 Apr 19	14.51000 -0.14	14.72	14.40	14.61	5,578,813
08 Apr 19	14.65000 +0.28	14.74	14.31	14.46	8,561,050
04 Apr 19	14.37000 -0.08	14.60	14.27	14.45	6,493,635
03 Apr 19	14.45000 -0.28	14.56	14.26	14.48	9,345,625
02 Apr 19	14.73000 -0.10	15.40	14.70	15.29	15,066,892
01 Apr 19	14.83000 +0.24	15.10	14.42	14.58	11,681,131
29 Mar 19	14.59000 +0.24	14.68	13.80	14.13	9,752,824
28 Mar 19	14.35000 +0.04	14.72	14.03	14.38	8,772,628
27 Mar 19	14.31000 +0.45	14.33	13.60	13.94	7,789,880
26 Mar 19	13.86000 -0.90	14.94	13.80	14.89	11,081,221
25 Mar 19	14.76000 -0.86	15.28	14.60	14.60	13,549,528
22 Mar 19	15.62000 +0.47	15.86	14.52	15.14	19,800,316
21 Mar 19	15.15000 -0.06	15.53	14.88	15.01	18,027,440
20 Mar 19	15.21000 +0.41	15.26	14.10	14.50	15,160,531
19 Mar 19	14.80000 +0.03	14.95	14.30	14.50	11,796,846
18 Mar 19	14.77000 -0.47	14.86	13.81	14.53	13,244,096
15 Mar 19	15.24000 +0.94	15.41	14.43	14.51	19,967,016
14 Mar 19	14.30000 -1.59	15.97	14.30	15.53	19,249,180
13 Mar 19	15.89000 -0.05	16.99	15.56	15.74	29,714,296
12 Mar 19	15.94000 +0.51	16.80	15.45	16.50	32,530,204
11 Mar 19	15.43000 +1.40	15.43	14.30	14.55	21,114,792
08 Mar 19	14.03000 +0.36	14.95	12.99	13.10	24,691,182
07 Mar 19	13.67000 +0.44	14.26	12.88	13.13	18,001,012
06 Mar 19	13.23000 -0.17	13.55	12.80	13.55	16,944,576
05 Mar 19	13.40000 +0.96	13.49	12.20	12.25	19,286,018
04 Mar 19	12.44000 +0.10	13.00	12.38	12.98	12,551,200
01 Mar 19	12.34000 +0.11	12.43	12.12	12.28	6,726,722
28 Feb 19	12.23000 -0.77	12.61	12.06	12.61	14,524,053
27 Feb 19	13.00000 +0.46	13.23	12.68	12.68	16,646,410
26 Feb 19	12.54000 -0.78	13.19	12.45	13.10	18,406,108
25 Feb 19	13.32000 +0.94	13.50	12.25	12.80	21,288,864
22 Feb 19	12.38000 +0.64	12.57	11.60	11.64	18,024,560
21 Feb 19	11.74000 +0.00	12.09	11.62	11.70	14,708,802
20 Feb 19	11.74000 -0.31	11.96	11.63	11.82	10,178,768
19 Feb 19	12.05000 +0.21	12.12	11.71	11.76	16,306,863
18 Feb 19	11.84000 +0.54	12.15	11.40	11.41	15,702,587
15 Feb 19	11.30000 -0.26	11.55	11.23	11.36	11,750,051
14 Feb 19	11.56000 +0.18	12.02	11.38	11.42	19,539,968
13 Feb 19	11.38000 +0.01	11.64	11.09	11.23	19,073,286
12 Feb 19	11.37000 +0.30	11.47	10.85	10.99	17,331,884
11 Feb 19	11.07000 +0.41	11.18	10.40	10.67	14,523,208
01 Feb 19	10.66000 +0.26	10.82	10.23	10.52	12,600,953
31 Jan 19	10.40000 -0.13	11.11	10.38	10.90	16,947,718
30 Jan 19	10.53000 -0.42	11.17	10.30	10.74	16,770,102
29 Jan 19	10.95000 -1.22	11.39	10.95	11.02	26,446,860
28 Jan 19	12.17000 -1.35	13.11	12.17	13.10	10,948,182
25 Jan 19	13.52000 +0.87	13.78	12.21	12.27	44,613,072
24 Jan 19	12.65000 +0.67	13.18	12.45	13.18	40,034,416
23 Jan 19	11.98000 +1.09	11.98	11.15	11.22	22,734,664
22 Jan 19	10.89000 +0.99	10.89	9.89	10.00	8,544,240
21 Jan 19	9.90000 -0.07	10.02	9.85	9.92	2,891,793
18 Jan 19	9.97000 -0.20	10.18	9.88	10.17	4,941,958
17 Jan 19	10.17000 +0.03	10.57	10.07	10.17	7,651,629
16 Jan 19	10.14000 +0.18	10.15	10.00	10.00	4,768,342
15 Jan 19	9.96000 -0.10	10.11	9.83	10.08	3,336,958
14 Jan 19	10.06000 +0.16	10.20	9.97	9.97	4,417,182
11 Jan 19	9.90000 +0.07	9.98	9.81	9.87	3,060,175
10 Jan 19	9.83000 -0.17	10.13	9.81	10.00	4,779,744
09 Jan 19	10.00000 -0.17	10.23	9.93	9.99	7,240,829
08 Jan 19	10.17000 +0.09	10.38	9.88	9.93	8,544,365
07 Jan 19	10.08000 -0.03	10.39	9.87	10.31	9,958,480
04 Jan 19	10.11000 +0.92	10.11	9.48	9.53	8,730,671
03 Jan 19	9.19000 +0.06	9.35	9.11	9.17	1,945,301
02 Jan 19	9.13000 -0.18	9.33	9.08	9.30	2,366,700
28 Dec 18	9.31000 +0.28	9.50	9.11	9.18	2,710,007
27 Dec 18	9.03000 -0.31	9.48	9.02	9.43	2,746,936
26 Dec 18	9.34000 +0.20	9.49	9.10	9.16	3,599,300
25 Dec 18	9.14000 -0.38	9.41	8.90	9.40	3,968,982
24 Dec 18	9.52000 -0.12	9.64	9.44	9.63	2,612,488
21 Dec 18	9.64000 -0.10	9.71	9.50	9.71	2,955,313
20 Dec 18	9.74000 +0.22	9.81	9.44	9.46	4,772,772
19 Dec 18	9.52000 -0.04	9.68	9.42	9.51	2,760,196
18 Dec 18	9.56000 -0.11	9.65	9.40	9.62	2,982,332
17 Dec 18	9.67000 +0.05	9.70	9.40	9.58	3,862,786
14 Dec 18	9.62000 -0.51	10.12	9.62	10.08	6,217,150
13 Dec 18	10.13000 -0.01	10.29	10.07	10.16	4,561,635
12 Dec 18	10.14000 -0.07	10.49	10.06	10.38	5,487,298
11 Dec 18	10.21000 +0.09	10.46	10.11	10.20	6,031,161
10 Dec 18	10.12000 -0.27	10.28	10.02	10.03	6,675,889
07 Dec 18	10.39000 -0.87	10.92	10.25	10.64	15,491,119
06 Dec 18	11.26000 -1.25	13.15	11.26	12.88	26,387,120
05 Dec 18	12.51000 +1.14	12.51	12.18	12.51	9,887,174
04 Dec 18	11.37000 +1.03	11.37	10.19	10.24	11,576,693
03 Dec 18	10.34000 +0.45	10.36	9.86	9.96	6,594,101
30 Nov 18	9.89000 -0.26	10.25	9.56	10.09	6,338,167
29 Nov 18	10.15000 -0.10	10.68	10.11	10.22	7,477,188
28 Nov 18	10.25000 -0.56	10.60	10.06	10.52	10,253,221
27 Nov 18	10.81000 +0.67	11.15	9.89	10.20	12,483,185
26 Nov 18	10.14000 +0.40	10.39	9.70	9.85	6,024,609
23 Nov 18	9.74000 -0.68	10.42	9.65	10.42	5,863,687
22 Nov 18	10.42000 +0.45	10.65	9.80	9.97	7,382,101
21 Nov 18	9.97000 +0.52	10.22	9.36	9.37	5,300,976
20 Nov 18	9.45000 -0.31	9.77	9.44	9.62	1,699,740
19 Nov 18	9.76000 -0.10	9.88	9.61	9.77	2,921,969
16 Nov 18	9.86000 +0.24	10.29	9.65	9.75	3,736,434
15 Nov 18	9.62000 +0.24	9.65	9.32	9.36	1,982,847
14 Nov 18	9.38000 +0.06	9.51	9.26	9.27	2,038,310
13 Nov 18	9.32000 +0.12	9.40	9.08	9.18	2,443,005
12 Nov 18	9.20000 +0.36	9.20	8.80	8.95	2,064,416
09 Nov 18	8.84000 -0.17	9.06	8.79	8.97	1,249,544
08 Nov 18	9.01000 +0.05	9.10	8.98	9.01	718,412
07 Nov 18	8.96000 -0.11	9.18	8.96	9.09	1,104,918
06 Nov 18	9.07000 +0.05	9.10	8.93	9.08	1,490,537
05 Nov 18	9.02000 -0.16	9.13	8.92	9.13	1,998,069
02 Nov 18	9.18000 +0.06	9.43	8.91	9.17	3,131,459
01 Nov 18	9.12000 +0.22	9.19	8.89	8.90	3,312,064
31 Oct 18	8.90000 +0.15	9.07	8.77	8.77	3,309,704
30 Oct 18	8.75000 +0.09	8.94	8.50	8.68	1,128,970
29 Oct 18	8.66000 -0.20	8.86	8.57	8.86	968,821
26 Oct 18	8.86000 +0.08	8.97	8.76	8.76	735,692
25 Oct 18	8.78000 -0.10	8.83	8.57	8.65	928,599
24 Oct 18	8.88000 +0.25	8.96	8.58	8.60	1,224,092
23 Oct 18	8.63000 -0.13	8.89	8.58	8.72	951,523
22 Oct 18	8.76000 +0.36	8.98	8.40	8.42	1,533,104
19 Oct 18	8.40000 +0.18	8.46	8.09	8.30	750,660
18 Oct 18	8.22000 -0.25	8.42	8.21	8.38	700,373
17 Oct 18	8.47000 +0.15	8.49	8.23	8.33	728,906
16 Oct 18	8.32000 +0.13	8.37	8.20	8.20	894,732
15 Oct 18	8.19000 -0.44	8.71	8.15	8.62	1,504,149
12 Oct 18	8.63000 -0.02	8.75	8.32	8.51	1,347,626
11 Oct 18	8.65000 -0.80	9.29	8.51	9.29	2,152,591
10 Oct 18	9.45000 -0.13	9.59	9.45	9.59	1,263,555
09 Oct 18	9.58000 -0.35	9.91	9.51	9.91	3,464,422
08 Oct 18	9.93000 +0.50	10.15	9.26	9.29	4,745,418
28 Sep 18	9.43000 -0.16	9.71	9.41	9.56	2,126,614
27 Sep 18	9.59000 -0.32	9.88	9.57	9.87	2,065,894
26 Sep 18	9.91000 -0.12	10.01	9.82	9.99	2,118,635
25 Sep 18	10.03000 +0.31	10.15	9.70	9.71	2,894,104
21 Sep 18	9.72000 +0.02	9.88	9.64	9.68	1,609,353
20 Sep 18	9.70000 +0.09	9.73	9.55	9.58	1,058,119
19 Sep 18	9.61000 -0.10	9.80	9.60	9.66	1,402,067
18 Sep 18	9.71000 +0.10	9.80	9.61	9.65	1,093,556
17 Sep 18	9.61000 -0.17	9.88	9.59	9.68	1,259,527
14 Sep 18	9.78000 +0.14	9.95	9.57	9.57	2,166,014
13 Sep 18	9.64000 +0.24	9.73	9.43	9.43	1,467,191
12 Sep 18	9.40000 +0.01	9.52	9.34	9.39	866,561
11 Sep 18	9.39000 +0.05	9.43	9.24	9.34	775,591
10 Sep 18	9.34000 -0.30	9.68	9.30	9.68	1,506,424
07 Sep 18	9.64000 -0.07	9.71	9.51	9.71	1,620,101
06 Sep 18	9.71000 +0.32	9.78	9.33	9.39	3,164,316
05 Sep 18	9.39000 +0.06	9.73	9.22	9.33	2,486,950
04 Sep 18	9.33000 +0.02	9.36	9.16	9.30	1,881,174
03 Sep 18	9.31000 +0.03	9.31	9.07	9.20	1,742,760
31 Aug 18	9.28000 +0.45	9.34	8.76	8.82	3,887,532
30 Aug 18	8.83000 -0.19	9.03	8.81	9.01	1,554,071
29 Aug 18	9.02000 +0.09	9.04	8.76	8.93	1,495,899
28 Aug 18	8.93000 +0.04	8.95	8.86	8.95	620,372
27 Aug 18	8.89000 +0.14	8.91	8.69	8.69	898,785
24 Aug 18	8.75000 +0.00	8.81	8.68	8.75	514,690
23 Aug 18	8.75000 -0.10	8.91	8.64	8.91	909,830
22 Aug 18	8.85000 +0.01	8.89	8.76	8.79	536,237
21 Aug 18	8.84000 +0.08	8.89	8.69	8.76	675,681
20 Aug 18	8.76000 +0.26	8.78	8.49	8.52	897,462
17 Aug 18	8.50000 -0.27	8.83	8.48	8.79	599,444
16 Aug 18	8.77000 -0.02	8.84	8.63	8.70	428,000
15 Aug 18	8.79000 -0.21	9.00	8.76	8.99	541,438
14 Aug 18	9.00000 +0.03	9.01	8.90	9.01	614,352
13 Aug 18	8.97000 +0.06	9.00	8.82	8.91	730,398
10 Aug 18	8.91000 +0.00	8.98	8.80	8.91	835,802
09 Aug 18	8.91000 +0.16	8.97	8.73	8.79	1,106,203
08 Aug 18	8.75000 -0.02	8.86	8.72	8.78	764,357
07 Aug 18	8.77000 +0.21	8.78	8.51	8.57	766,985
06 Aug 18	8.56000 -0.30	8.92	8.48	8.91	1,208,023
03 Aug 18	8.86000 -0.08	8.99	8.84	8.93	700,009
02 Aug 18	8.94000 -0.39	9.30	8.80	9.30	1,575,805
01 Aug 18	9.33000 -0.21	9.60	9.31	9.56	1,272,428
31 Jul 18	9.54000 -0.14	9.78	9.43	9.78	1,632,794
30 Jul 18	9.68000 +0.13	9.71	9.55	9.55	1,199,752
27 Jul 18	9.55000 -0.24	9.78	9.53	9.71	1,366,448
26 Jul 18	9.79000 -0.03	9.95	9.64	9.65	2,387,683
25 Jul 18	9.82000 +0.35	10.38	9.75	9.75	3,586,398
24 Jul 18	9.47000 +0.20	9.49	9.25	9.27	1,537,398
23 Jul 18	9.27000 +0.05	9.28	9.17	9.17	828,455
20 Jul 18	9.22000 +0.10	9.25	9.00	9.14	982,909
19 Jul 18	9.12000 -0.13	9.29	9.04	9.26	974,851
18 Jul 18	9.25000 -0.04	9.38	9.23	9.33	936,182
17 Jul 18	9.29000 -0.01	9.38	9.18	9.30	909,807
16 Jul 18	9.30000 +0.01	9.31	9.18	9.26	734,629
13 Jul 18	9.29000 -0.15	9.47	9.22	9.47	1,136,102
12 Jul 18	9.44000 +0.08	9.52	9.21	9.28	1,287,745
11 Jul 18	9.36000 +0.02	9.37	9.16	9.20	1,117,813
10 Jul 18	9.34000 +0.05	9.44	9.27	9.29	779,847
09 Jul 18	9.29000 +0.12	9.33	9.02	9.15	704,012
06 Jul 18	9.17000 +0.18	9.20	8.96	8.99	1,272,672
05 Jul 18	8.99000 -0.63	9.66	8.90	9.62	2,101,353
04 Jul 18	9.62000 -0.01	9.68	9.51	9.63	992,692
03 Jul 18	9.63000 +0.16	9.64	9.42	9.52	1,005,932
02 Jul 18	9.47000 -0.25	9.69	9.41	9.66	1,388,195
29 Jun 18	9.72000 +0.13	9.73	9.43	9.64	1,569,789
28 Jun 18	9.59000 +0.13	9.67	9.43	9.43	1,190,052
27 Jun 18	9.46000 -0.14	9.65	9.43	9.63	832,847
26 Jun 18	9.60000 +0.08	9.65	9.36	9.40	753,159
25 Jun 18	9.52000 -0.08	9.73	9.46	9.70	753,692
22 Jun 18	9.60000 +0.13	9.63	9.30	9.47	662,994
21 Jun 18	9.47000 -0.16	9.77	9.43	9.70	1,182,979
20 Jun 18	9.63000 +0.25	9.86	9.36	9.38	1,369,769
19 Jun 18	9.38000 -1.03	10.31	9.37	10.31	1,913,182
15 Jun 18	10.41000 -0.63	10.84	10.29	10.74	1,034,532
14 Jun 18	11.04000 -0.20	11.24	10.72	11.24	1,084,170
13 Jun 18	11.24000 -0.06	11.32	11.16	11.32	906,800
12 Jun 18	11.30000 +0.21	11.32	11.04	11.10	1,176,195
11 Jun 18	11.09000 +0.16	11.14	10.90	11.05	1,074,621
08 Jun 18	10.93000 -0.28	11.33	10.81	11.33	1,621,583
07 Jun 18	11.21000 -0.21	11.43	11.19	11.41	897,628
06 Jun 18	11.42000 +0.06	11.48	11.28	11.31	989,831
05 Jun 18	11.36000 +0.07	11.41	11.18	11.23	803,885
04 Jun 18	11.29000 +0.02	11.38	11.08	11.27	798,606
01 Jun 18	11.27000 +0.02	11.45	11.20	11.24	1,133,628
31 May 18	11.25000 +0.24	11.34	11.05	11.05	1,058,490
30 May 18	11.01000 -0.48	11.36	10.99	11.36	1,676,321
29 May 18	11.49000 -0.14	11.67	11.48	11.59	862,116
28 May 18	11.63000 +0.00	11.71	11.53	11.61	994,100
25 May 18	11.63000 -0.30	11.95	11.55	11.93	1,410,424
24 May 18	11.93000 +0.13	11.95	11.81	11.92	1,078,900
23 May 18	11.80000 -0.16	11.96	11.80	11.92	987,339
22 May 18	11.96000 +0.08	11.96	11.83	11.88	1,130,906
21 May 18	11.88000 +0.05	11.97	11.76	11.94	1,228,626
18 May 18	11.83000 +0.14	11.88	11.61	11.72	1,432,417
17 May 18	11.69000 +0.00	11.74	11.62	11.68	656,450
16 May 18	11.69000 -0.15	11.84	11.66	11.84	1,068,843
15 May 18	11.84000 +0.10	11.85	11.70	11.74	869,620
14 May 18	11.74000 +0.04	11.82	11.69	11.72	951,587
11 May 18	11.70000 -0.27	12.08	11.66	11.92	1,620,357
10 May 18	11.97000 +0.06	11.98	11.86	11.95	1,364,422
09 May 18	11.91000 -0.05	11.96	11.80	11.92	1,202,187
08 May 18	11.96000 +0.06	11.98	11.84	11.89	1,228,633
07 May 18	11.90000 +0.06	11.95	11.70	11.85	1,821,689
04 May 18	11.84000 -0.03	12.01	11.81	11.93	2,095,517
03 May 18	11.87000 -0.48	12.55	11.80	12.55	4,788,348
02 May 18	12.35000 -0.44	12.85	12.23	12.85	2,737,966
27 Apr 18	12.79000 +0.42	12.88	12.48	12.48	2,155,430
26 Apr 18	12.37000 -0.36	12.88	12.34	12.84	1,658,326
25 Apr 18	12.73000 +0.04	12.82	12.50	12.60	1,549,915
24 Apr 18	12.69000 +0.42	12.72	12.29	12.30	1,920,598
23 Apr 18	12.27000 -0.37	12.73	12.13	12.51	1,770,231
20 Apr 18	12.64000 -0.24	12.93	12.55	12.93	2,011,596
19 Apr 18	12.88000 -0.07	13.03	12.80	12.86	2,581,561
18 Apr 18	12.95000 +0.39	12.98	12.51	12.68	4,155,002
17 Apr 18	12.56000 -0.36	13.04	12.45	12.83	2,959,570
16 Apr 18	12.92000 +0.41	12.96	12.42	12.42	3,336,851
13 Apr 18	12.51000 -0.12	12.78	12.50	12.70	1,836,658
12 Apr 18	12.63000 -0.19	12.82	12.60	12.70	2,622,795
11 Apr 18	12.82000 +0.46	13.20	12.31	12.33	4,708,974
10 Apr 18	12.36000 +0.15	12.46	12.21	12.21	1,825,473
09 Apr 18	12.21000 -0.15	12.42	12.08	12.20	1,598,237
04 Apr 18	12.36000 -0.14	12.64	12.35	12.51	2,120,209
03 Apr 18	12.50000 -0.29	12.73	12.45	12.65	2,404,770
02 Apr 18	12.79000 -0.14	13.13	12.79	12.79	2,835,135
30 Mar 18	12.93000 +0.02	13.00	12.65	12.96	3,829,869
29 Mar 18	12.91000 +0.49	13.45	12.80	12.93	7,908,100
28 Mar 18	12.42000 +0.00	12.62	12.14	12.20	1,897,878
27 Mar 18	12.42000 +0.17	12.65	12.12	12.28	3,037,940
26 Mar 18	12.25000 +0.34	12.39	11.50	11.65	2,809,043
23 Mar 18	11.91000 -0.98	12.60	11.82	12.31	3,615,286
22 Mar 18	12.89000 +0.42	12.97	12.56	12.56	3,240,084
21 Mar 18	12.47000 -0.37	13.20	12.43	13.12	4,050,810
20 Mar 18	12.84000 +0.53	13.05	12.10	12.17	3,368,756
19 Mar 18	12.31000 +0.10	12.37	12.16	12.19	884,687
16 Mar 18	12.21000 +0.03	12.38	12.00	12.18	1,044,587
15 Mar 18	12.18000 -0.44	12.59	12.06	12.46	1,970,292
14 Mar 18	12.62000 +0.15	12.75	12.38	12.38	1,847,789
13 Mar 18	12.47000 -0.07	12.60	12.39	12.58	1,092,807
12 Mar 18	12.54000 +0.18	12.61	12.35	12.36	1,530,045
09 Mar 18	12.36000 +0.18	12.43	12.17	12.18	1,232,777
08 Mar 18	12.18000 +0.09	12.22	11.96	11.96	795,228
07 Mar 18	12.09000 -0.26	12.65	12.03	12.65	1,534,810
06 Mar 18	12.35000 +0.26	12.50	11.95	12.07	1,770,547
05 Mar 18	12.09000 -0.15	12.23	11.94	12.09	1,385,473
02 Mar 18	12.24000 +0.12	12.27	12.04	12.10	1,341,400
01 Mar 18	12.12000 +0.14	12.18	11.92	12.18	1,379,443
28 Feb 18	11.98000 +0.00	12.07	11.77	11.77	1,235,804
27 Feb 18	11.98000 +0.07	12.07	11.82	11.91	1,456,101
26 Feb 18	11.91000 +0.25	11.97	11.69	11.69	1,236,875
23 Feb 18	11.66000 -0.06	11.72	11.63	11.70	748,988
22 Feb 18	11.72000 +0.15	11.80	11.60	11.60	730,034
14 Feb 18	11.57000 -0.11	11.80	11.42	11.80	1,043,514
13 Feb 18	11.68000 -0.07	11.85	11.64	11.83	1,003,335
12 Feb 18	11.75000 +0.47	11.85	11.33	11.45	1,772,350
09 Feb 18	11.28000 -0.27	11.54	11.18	11.40	1,970,538
08 Feb 18	11.55000 +0.14	11.67	11.36	11.40	1,214,825
07 Feb 18	11.41000 +0.15	11.62	11.20	11.62	1,863,042
06 Feb 18	11.26000 -0.86	11.94	11.17	11.94	2,447,947
05 Feb 18	12.12000 -0.05	12.25	11.95	12.14	1,472,485
02 Feb 18	12.17000 -0.27	12.44	11.92	12.43	1,802,901
01 Feb 18	12.44000 -0.53	13.12	12.41	13.03	2,208,054
31 Jan 18	12.97000 -0.32	13.30	12.86	13.12	2,182,301
30 Jan 18	13.29000 +0.32	13.47	13.11	13.11	2,690,474
29 Jan 18	12.97000 -0.19	13.30	12.85	13.06	1,818,581
26 Jan 18	13.16000 +0.01	13.33	13.06	13.16	1,518,300
25 Jan 18	13.15000 +0.00	13.44	13.08	13.19	2,931,530
24 Jan 18	13.15000 +0.26	13.19	12.78	12.94	2,179,512
23 Jan 18	12.89000 +0.01	12.98	12.76	12.91	1,260,948
22 Jan 18	12.88000 +0.28	12.98	12.51	12.67	2,084,212
19 Jan 18	12.60000 +0.06	12.69	12.46	12.49	1,294,500
18 Jan 18	12.54000 -0.05	12.64	12.48	12.57	985,421
17 Jan 18	12.59000 +0.06	12.74	12.32	12.60	1,616,182
16 Jan 18	12.53000 +0.12	12.61	12.42	12.47	1,311,621
15 Jan 18	12.41000 -0.66	13.13	12.26	13.07	2,477,813
12 Jan 18	13.07000 -0.16	13.24	13.04	13.23	1,303,951
11 Jan 18	13.23000 +0.13	13.24	13.01	13.14	1,556,701
10 Jan 18	13.10000 -0.08	13.24	13.02	13.24	1,146,600
09 Jan 18	13.18000 -0.13	13.35	13.08	13.35	1,289,000
08 Jan 18	13.31000 +0.12	13.33	13.11	13.24	1,840,521
05 Jan 18	13.19000 -0.16	13.40	13.15	13.38	2,201,159
04 Jan 18	13.35000 -0.08	13.44	13.32	13.38	1,305,800
03 Jan 18	13.43000 -0.01	13.48	13.31	13.44	1,570,328
02 Jan 18	13.44000 +0.01	13.49	13.32	13.42	1,638,429
29 Dec 17	13.43000 +0.10	13.49	13.20	13.30	1,484,966
28 Dec 17	13.33000 +0.20	13.52	13.05	13.05	2,296,495
27 Dec 17	13.13000 -0.07	13.38	13.08	13.18	1,316,796
26 Dec 17	13.20000 +0.34	13.26	12.87	12.90	1,573,949
25 Dec 17	12.86000 -0.23	13.18	12.82	13.06	1,265,278
22 Dec 17	13.09000 -0.10	13.23	13.06	13.10	1,171,547
21 Dec 17	13.19000 -0.16	13.38	13.07	13.22	2,171,235
20 Dec 17	13.35000 -0.33	13.75	13.27	13.66	3,010,597
19 Dec 17	13.68000 +0.57	13.72	13.16	13.16	2,992,012
18 Dec 17	13.11000 -0.30	13.49	13.05	13.37	1,757,771
15 Dec 17	13.41000 +0.10	13.43	13.23	13.30	1,055,011
14 Dec 17	13.31000 +0.04	13.36	13.14	13.14	1,021,120
13 Dec 17	13.27000 +0.09	13.27	13.11	13.22	890,894
12 Dec 17	13.18000 -0.28	13.46	13.15	13.46	1,110,893
11 Dec 17	13.46000 +0.13	13.47	13.24	13.40	1,141,051
08 Dec 17	13.33000 -0.01	13.41	13.23	13.37	1,323,803
07 Dec 17	13.34000 +0.34	13.39	12.93	12.98	1,681,930
06 Dec 17	13.00000 +0.24	13.03	12.67	12.71	1,256,000
05 Dec 17	12.76000 -0.55	13.37	12.60	13.21	1,697,447
04 Dec 17	13.31000 -0.18	13.52	13.31	13.52	1,149,918
01 Dec 17	13.49000 +0.14	13.59	13.32	13.32	1,330,040
30 Nov 17	13.35000 +0.10	13.57	13.15	13.25	1,470,704
29 Nov 17	13.25000 -0.15	13.40	13.07	13.31	1,190,114
28 Nov 17	13.40000 +0.12	13.43	13.18	13.19	1,173,558
27 Nov 17	13.28000 -0.09	13.44	13.19	13.38	881,361
24 Nov 17	13.37000 +0.34	13.46	13.02	13.10	1,756,098
23 Nov 17	13.03000 -0.26	13.40	13.00	13.26	1,393,587
22 Nov 17	13.29000 -0.13	13.44	13.22	13.44	1,197,174
21 Nov 17	13.42000 -0.09	13.47	13.29	13.46	1,281,300
20 Nov 17	13.51000 +0.16	13.53	13.02	13.35	1,664,735
17 Nov 17	13.35000 -0.70	14.13	13.32	14.02	3,104,312
16 Nov 17	14.05000 -0.12	14.22	14.02	14.17	1,191,692
15 Nov 17	14.17000 -0.07	14.31	14.15	14.20	1,069,239
14 Nov 17	14.24000 -0.02	14.33	14.14	14.32	1,480,083
13 Nov 17	14.26000 +0.00	14.39	14.24	14.29	1,634,551
10 Nov 17	14.26000 -0.27	14.54	14.24	14.52	1,923,262
09 Nov 17	14.53000 +0.03	14.57	14.37	14.46	1,619,943
08 Nov 17	14.50000 +0.17	14.75	14.30	14.42	2,532,550
07 Nov 17	14.33000 +0.05	14.38	14.17	14.30	1,286,021
06 Nov 17	14.28000 +0.24	14.33	14.01	14.15	1,563,288
03 Nov 17	14.04000 -0.21	14.36	13.95	14.25	2,000,830
02 Nov 17	14.25000 -0.28	14.53	14.21	14.53	2,016,957
01 Nov 17	14.53000 -0.12	14.69	14.44	14.69	2,316,496
31 Oct 17	14.65000 +0.15	14.75	14.56	14.68	1,845,917
30 Oct 17	14.50000 -0.70	15.27	14.42	15.13	4,122,990
27 Oct 17	15.20000 -0.13	15.46	15.16	15.36	2,011,718
26 Oct 17	15.33000 -0.12	15.54	15.21	15.43	2,636,265
25 Oct 17	15.45000 +0.07	15.48	15.25	15.38	2,427,176
24 Oct 17	15.38000 -0.19	15.55	15.21	15.55	3,031,833
23 Oct 17	15.57000 -0.27	15.87	15.36	15.76	4,233,732
20 Oct 17	15.84000 -0.08	15.98	15.67	15.98	3,728,147
19 Oct 17	15.92000 +0.18	15.99	15.45	15.60	6,197,691
18 Oct 17	15.74000 +0.30	16.30	15.27	15.30	8,823,382
17 Oct 17	15.44000 +0.40	15.80	14.70	15.02	5,031,580
16 Oct 17	15.04000 -0.28	15.57	15.01	15.31	3,425,850
13 Oct 17	15.32000 +0.07	15.36	15.12	15.29	2,511,648
12 Oct 17	15.25000 -0.04	15.30	14.98	15.29	2,921,758
11 Oct 17	15.29000 +0.28	15.30	14.99	15.00	2,537,093
10 Oct 17	15.01000 +0.14	15.01	14.82	14.88	1,861,577
09 Oct 17	14.87000 +0.08	15.14	14.83	15.07	1,829,268
29 Sep 17	14.79000 +0.20	14.83	14.60	14.73	1,036,293
28 Sep 17	14.59000 -0.17	14.86	14.59	14.77	1,537,689
27 Sep 17	14.76000 +0.10	14.87	14.51	14.69	1,487,609
26 Sep 17	14.66000 -0.05	14.80	14.53	14.70	1,240,005
25 Sep 17	14.71000 -0.36	15.08	14.70	15.02	1,946,694
22 Sep 17	15.07000 -0.24	15.28	14.98	15.28	2,402,739
21 Sep 17	15.31000 -0.38	15.65	15.30	15.55	3,822,701
20 Sep 17	15.69000 +0.33	16.15	15.46	15.46	7,126,129
19 Sep 17	15.36000 +0.10	15.39	15.06	15.25	1,822,332
18 Sep 17	15.26000 +0.18	15.28	15.01	15.08	1,296,816
15 Sep 17	15.08000 -0.01	15.18	14.97	15.10	1,563,700
14 Sep 17	15.09000 -0.31	15.49	15.01	15.49	1,735,899
13 Sep 17	15.40000 +0.13	15.48	15.20	15.30	1,634,944
12 Sep 17	15.27000 -0.18	15.46	15.20	15.44	2,436,298
11 Sep 17	15.45000 +0.41	15.48	14.96	15.03	3,029,279
08 Sep 17	15.04000 -0.09	15.20	14.95	15.13	2,370,580
07 Sep 17	15.13000 -0.09	15.58	15.12	15.23	3,515,268
06 Sep 17	15.22000 +0.03	15.29	15.07	15.18	2,074,323
05 Sep 17	15.19000 -0.09	15.32	15.11	15.29	2,441,813
04 Sep 17	15.28000 +0.36	15.30	14.81	14.81	4,753,959
01 Sep 17	14.92000 +0.19	14.95	14.66	14.66	3,313,032
31 Aug 17	14.73000 +0.15	14.77	14.56	14.58	2,222,194
30 Aug 17	14.58000 -0.14	14.84	14.58	14.73	2,736,925
29 Aug 17	14.72000 +0.20	14.83	14.40	14.50	4,105,322
28 Aug 17	14.52000 +0.20	14.57	14.26	14.35	2,689,360
25 Aug 17	14.32000 +0.27	14.35	14.03	14.05	2,826,051
24 Aug 17	14.05000 -0.09	14.20	14.04	14.14	1,443,700
23 Aug 17	14.14000 -0.09	14.28	14.11	14.23	1,380,096
22 Aug 17	14.23000 -0.15	14.38	14.15	14.33	1,542,734
21 Aug 17	14.38000 +0.27	14.42	14.11	14.11	2,716,841
18 Aug 17	14.11000 -0.15	14.22	14.08	14.21	1,415,721
17 Aug 17	14.26000 +0.06	14.32	14.13	14.19	1,944,398
16 Aug 17	14.20000 +0.13	14.21	13.98	14.07	1,764,190
15 Aug 17	14.07000 +0.03	14.15	14.01	14.07	1,479,688
14 Aug 17	14.04000 +0.23	14.23	13.85	13.85	1,853,300
11 Aug 17	13.81000 -0.04	14.03	13.74	13.81	1,822,526
10 Aug 17	13.85000 -0.16	14.08	13.78	14.02	1,561,930
09 Aug 17	14.01000 -0.03	14.06	13.91	14.05	1,189,702
08 Aug 17	14.04000 +0.18	14.18	13.73	13.84	2,041,819
07 Aug 17	13.86000 +0.01	13.88	13.68	13.82	1,902,424
04 Aug 17	13.85000 -0.34	14.26	13.84	14.21	2,776,603
03 Aug 17	14.19000 +0.12	14.35	13.99	14.08	3,058,457
02 Aug 17	14.07000 -0.32	14.41	14.05	14.41	2,188,439
01 Aug 17	14.39000 -0.11	14.53	14.33	14.51	1,830,538
31 Jul 17	14.50000 -0.07	14.58	14.44	14.56	1,732,153
28 Jul 17	14.57000 -0.32	14.79	14.55	14.74	2,976,208
27 Jul 17	14.89000 +0.34	14.94	14.46	14.64	5,411,445
26 Jul 17	14.55000 +0.13	14.59	14.36	14.49	1,430,072
25 Jul 17	14.42000 -0.05	14.64	14.37	14.54	1,319,458
24 Jul 17	14.47000 +0.10	14.52	14.33	14.40	1,268,678
21 Jul 17	14.37000 -0.04	14.45	14.33	14.40	1,609,330
20 Jul 17	14.41000 -0.07	14.65	14.40	14.48	1,999,974
19 Jul 17	14.48000 +0.01	14.85	14.35	14.40	2,573,421
18 Jul 17	14.47000 +0.27	14.52	14.07	14.08	1,799,700
17 Jul 17	14.20000 -0.82	15.08	13.98	15.05	3,479,936
14 Jul 17	15.02000 +0.04	15.09	14.89	14.98	1,450,012
13 Jul 17	14.98000 +0.02	15.01	14.88	14.88	1,672,980
12 Jul 17	14.96000 -0.23	15.28	14.74	15.19	2,838,679
11 Jul 17	15.19000 -0.35	15.59	15.15	15.43	2,134,440
10 Jul 17	15.54000 -0.25	15.82	15.49	15.82	2,300,500
07 Jul 17	15.79000 +0.23	15.81	15.51	15.55	2,767,223
06 Jul 17	15.56000 -0.17	15.76	15.53	15.73	2,085,403
05 Jul 17	15.73000 +0.22	15.75	15.46	15.52	2,463,293
04 Jul 17	15.51000 -0.08	15.66	15.48	15.58	1,417,201
03 Jul 17	15.59000 +0.03	15.59	15.42	15.49	1,350,112
30 Jun 17	15.56000 +0.05	15.59	15.42	15.44	1,459,342
29 Jun 17	15.51000 -0.05	15.61	15.43	15.56	1,519,006
28 Jun 17	15.56000 +0.01	15.64	15.39	15.55	1,606,614
27 Jun 17	15.55000 +0.00	15.65	15.45	15.56	1,756,961
26 Jun 17	15.55000 +0.16	15.58	15.28	15.39	1,634,183
23 Jun 17	15.39000 -0.29	15.68	15.19	15.68	2,612,878
22 Jun 17	15.68000 -0.31	16.04	15.66	15.92	2,241,285
21 Jun 17	15.99000 -0.17	16.29	15.88	16.20	2,628,696
20 Jun 17	16.16000 -0.14	16.44	16.15	16.44	2,017,316
19 Jun 17	16.30000 +0.08	16.31	16.10	16.22	1,623,759
16 Jun 17	16.22000 -0.15	16.42	16.08	16.39	2,874,295
15 Jun 17	16.37000 +0.40	16.44	15.84	15.97	4,422,490
14 Jun 17	15.97000 +0.15	16.07	15.82	15.82	2,877,767
13 Jun 17	15.82000 -0.26	15.94	15.50	15.75	2,522,188
12 Jun 17	16.08000 -0.26	16.30	16.02	16.30	2,870,139
09 Jun 17	16.34000 +0.28	16.35	16.02	16.02	3,538,834
08 Jun 17	16.06000 -0.13	16.28	16.02	16.16	2,877,649
07 Jun 17	16.19000 +0.44	16.20	15.75	15.77	4,183,623
06 Jun 17	15.75000 -0.04	15.82	15.65	15.79	1,387,668
05 Jun 17	15.79000 +0.06	15.90	15.71	15.74	2,790,879
02 Jun 17	15.73000 +0.11	16.14	15.63	15.63	4,379,950
01 Jun 17	15.62000 -0.12	15.90	15.22	15.63	3,185,037
31 May 17	15.74000 -0.07	16.30	15.71	16.06	2,997,521
26 May 17	15.81000 -0.11	15.97	15.75	15.92	2,086,100
25 May 17	15.92000 +0.29	16.19	15.52	15.59	3,836,762
24 May 17	15.63000 +0.18	15.96	15.11	15.38	2,214,739
23 May 17	15.45000 -0.27	16.08	15.37	15.39	2,452,839
22 May 17	15.72000 -0.67	16.39	15.68	16.39	2,545,000
19 May 17	16.39000 -0.11	16.58	16.30	16.50	1,493,200
18 May 17	16.50000 -0.27	16.75	16.46	16.75	2,068,400
17 May 17	16.77000 +0.06	16.92	16.58	16.63	2,979,677
16 May 17	16.71000 +0.28	16.75	16.03	16.43	2,882,667
15 May 17	16.43000 -0.05	16.65	16.42	16.48	1,923,869
12 May 17	16.48000 +0.00	16.54	16.20	16.41	2,425,005
11 May 17	16.48000 +0.29	16.50	15.80	16.09	2,544,300
10 May 17	16.19000 -0.22	16.66	16.16	16.30	2,495,830
09 May 17	16.41000 +0.28	16.43	15.98	16.00	1,873,281
08 May 17	16.13000 -0.20	16.47	16.10	16.33	2,156,600
05 May 17	16.33000 -0.45	16.78	16.31	16.78	2,701,901
04 May 17	16.78000 +0.30	16.95	16.35	16.39	4,671,268
03 May 17	16.48000 -0.04	16.55	16.22	16.32	4,229,675
02 May 17	16.52000 -0.95	17.55	16.30	17.53	4,691,091
28 Apr 17	17.47000 +0.06	17.57	17.21	17.35	2,496,000
27 Apr 17	17.41000 -0.04	17.60	16.76	17.60	4,847,250
26 Apr 17	17.45000 +0.07	17.64	17.30	17.35	2,992,500
25 Apr 17	17.38000 -0.36	17.97	17.37	17.70	1,938,516
24 Apr 17	17.74000 -1.27	19.00	17.61	18.97	2,315,117
21 Apr 17	19.01000 +0.07	19.16	18.85	18.95	884,900
20 Apr 17	18.94000 -0.23	19.30	18.82	19.28	1,657,584
19 Apr 17	19.17000 +0.19	19.30	18.76	18.98	2,425,890
18 Apr 17	18.98000 -0.25	19.47	18.96	19.24	1,491,300
17 Apr 17	19.23000 -1.20	20.20	19.00	20.11	3,740,034
14 Apr 17	20.43000 -0.25	20.95	20.23	20.68	2,259,835
13 Apr 17	20.68000 +0.22	22.51	20.50	22.51	5,537,035
12 Apr 17	20.46000 -0.36	20.79	20.21	20.79	2,719,372
11 Apr 17	20.82000 -0.41	21.15	20.18	21.03	5,823,915
10 Apr 17	21.23000 -0.65	21.98	21.03	21.72	3,879,298
07 Apr 17	21.88000 +0.11	22.10	21.49	21.64	4,243,384
06 Apr 17	21.77000 -0.15	21.94	21.65	21.85	2,933,600
05 Apr 17	21.92000 +0.13	21.99	21.45	21.75	3,022,382
31 Mar 17	21.79000 -0.21	22.24	21.70	21.70	3,724,382
30 Mar 17	22.00000 -0.72	22.62	21.38	22.41	10,428,615
29 Mar 17	22.72000 +0.18	23.18	22.32	22.40	12,128,324
28 Mar 17	22.54000 +0.14	22.64	22.23	22.30	6,048,313
27 Mar 17	22.40000 +0.09	22.55	22.17	22.25	4,943,534
24 Mar 17	22.31000 -0.12	22.50	22.15	22.39	4,020,507
23 Mar 17	22.43000 +0.37	22.51	21.85	22.04	6,928,086
22 Mar 17	22.06000 -0.28	22.25	21.57	22.25	5,361,605
21 Mar 17	22.34000 -0.30	22.70	22.13	22.59	5,138,399
20 Mar 17	22.64000 -0.13	22.78	22.41	22.62	5,933,243
17 Mar 17	22.77000 -0.37	23.40	22.65	23.01	10,531,508
16 Mar 17	23.14000 +0.83	23.20	22.21	22.22	12,608,584
15 Mar 17	22.31000 -0.09	22.74	22.25	22.43	5,821,664
14 Mar 17	22.40000 +0.26	22.42	22.08	22.25	6,916,163
13 Mar 17	22.14000 -0.13	22.25	21.76	22.14	4,328,162
10 Mar 17	22.27000 +0.10	22.46	21.91	22.17	6,067,291
09 Mar 17	22.17000 +0.04	22.28	21.91	22.03	5,589,731
08 Mar 17	22.13000 -0.36	22.50	21.89	22.49	8,517,050
07 Mar 17	22.49000 +1.07	22.50	21.35	21.41	13,320,314
06 Mar 17	21.42000 +0.24	21.43	21.08	21.22	3,743,811
03 Mar 17	21.18000 -0.24	21.38	21.07	21.38	2,973,973
02 Mar 17	21.42000 -0.17	21.63	21.29	21.45	4,448,414
01 Mar 17	21.59000 +0.47	21.78	21.09	21.09	9,477,683
28 Feb 17	21.12000 +0.09	21.17	20.92	20.93	2,416,203
27 Feb 17	21.03000 -0.23	21.37	21.01	21.30	3,248,598
24 Feb 17	21.26000 +0.28	21.38	20.81	20.91	3,873,851
23 Feb 17	20.98000 -0.03	21.10	20.77	21.02	2,860,149
22 Feb 17	21.01000 -0.27	21.26	20.88	21.25	3,615,539
21 Feb 17	21.28000 +0.02	21.39	21.12	21.26	3,733,009
20 Feb 17	21.26000 -0.07	21.70	20.92	21.28	5,074,743
17 Feb 17	21.33000 +0.27	21.82	20.95	21.08	6,401,504
16 Feb 17	21.06000 -0.17	21.15	20.80	21.07	3,969,101
15 Feb 17	21.23000 +0.11	21.59	20.96	21.18	6,151,339
14 Feb 17	21.12000 +0.05	21.22	20.92	21.10	2,987,651
13 Feb 17	21.07000 +0.43	21.16	20.54	20.61	4,560,302
10 Feb 17	20.64000 -0.19	20.92	20.55	20.75	2,710,101
09 Feb 17	20.83000 +0.08	21.17	20.67	20.75	4,271,970
08 Feb 17	20.75000 +0.29	20.88	20.22	20.40	3,641,102
07 Feb 17	20.46000 -0.08	20.66	20.35	20.47	2,342,509
06 Feb 17	20.54000 +0.41	20.60	20.13	20.13	2,788,588
03 Feb 17	20.13000 +0.01	20.24	19.90	20.21	1,158,705
26 Jan 17	20.12000 +0.01	20.27	20.01	20.11	1,337,700
25 Jan 17	20.11000 +0.14	20.25	19.81	19.98	1,576,141
24 Jan 17	19.97000 -0.55	20.55	19.85	20.55	2,075,549
23 Jan 17	20.52000 +0.01	20.66	20.38	20.43	2,347,111
20 Jan 17	20.51000 +0.18	20.73	19.98	20.01	3,349,463
19 Jan 17	20.33000 +0.14	20.80	19.65	20.19	4,042,568
18 Jan 17	20.19000 -0.73	20.75	20.12	20.56	3,138,298
17 Jan 17	20.92000 +0.23	21.20	20.26	20.75	6,666,398
16 Jan 17	20.69000 +0.48	20.79	19.41	20.00	9,054,684
13 Jan 17	20.21000 +0.62	20.28	18.61	19.55	6,184,247
12 Jan 17	19.59000 -0.63	20.46	19.50	20.22	3,666,065
11 Jan 17	20.22000 -0.88	21.00	20.19	21.00	3,563,826
10 Jan 17	21.10000 +0.06	21.60	20.90	21.02	3,239,714
09 Jan 17	21.04000 -0.42	21.45	20.79	21.30	3,308,527
06 Jan 17	21.46000 -0.86	22.38	21.40	22.26	4,290,110
05 Jan 17	22.32000 -0.22	22.65	22.30	22.54	2,241,154
04 Jan 17	22.54000 +0.17	22.55	22.25	22.40	2,410,211
03 Jan 17	22.37000 +0.14	22.40	22.18	22.30	1,895,039
30 Dec 16	22.23000 -0.12	22.69	22.16	22.44	1,872,923
29 Dec 16	22.35000 -0.74	22.74	22.24	22.73	1,926,630
28 Dec 16	23.09000 -0.09	23.37	23.03	23.15	1,818,875
27 Dec 16	23.18000 -0.07	23.43	23.06	23.15	2,083,079
26 Dec 16	23.25000 +0.26	23.26	22.01	22.82	2,981,328
23 Dec 16	22.99000 -0.64	23.79	22.96	23.79	3,286,348
22 Dec 16	23.63000 -0.07	23.85	23.49	23.85	2,711,149
21 Dec 16	23.70000 +0.25	23.72	23.40	23.45	3,160,012
20 Dec 16	23.45000 +0.09	23.53	23.14	23.36	2,312,955
19 Dec 16	23.36000 -0.30	23.76	23.27	23.60	2,453,526
16 Dec 16	23.66000 +0.46	23.68	23.10	23.10	3,432,555
15 Dec 16	23.20000 +0.27	23.52	22.80	22.93	3,460,059
14 Dec 16	22.93000 -0.44	23.46	22.91	23.37	3,470,688
13 Dec 16	23.37000 -0.05	23.80	22.90	22.90	4,488,125
12 Dec 16	23.42000 -2.20	25.78	23.25	25.78	6,453,277
09 Dec 16	25.62000 -0.40	26.15	25.60	26.08	3,302,989
08 Dec 16	26.02000 -0.56	26.55	26.00	26.55	3,213,266
07 Dec 16	26.58000 +0.49	26.60	26.06	26.29	3,732,250
06 Dec 16	26.09000 +0.30	26.37	25.90	25.98	3,097,212
05 Dec 16	25.79000 -0.44	26.47	25.51	25.90	3,381,935
02 Dec 16	26.23000 -0.98	27.23	26.22	27.23	5,841,637
01 Dec 16	27.21000 +0.58	27.24	26.55	26.63	5,272,890
30 Nov 16	26.63000 -0.38	27.02	26.26	26.80	4,576,768
29 Nov 16	27.01000 +0.27	27.97	26.86	26.86	8,261,805
28 Nov 16	26.74000 -0.31	27.24	26.62	26.99	5,091,578
25 Nov 16	27.05000 -0.24	27.40	25.90	27.30	8,426,866
24 Nov 16	27.29000 -0.79	28.25	27.08	28.05	8,213,546
23 Nov 16	28.08000 -1.09	29.38	27.98	29.30	10,399,783
22 Nov 16	29.17000 -0.18	29.70	29.00	29.28	9,262,129
21 Nov 16	29.35000 +0.63	29.66	28.40	28.50	10,998,305
18 Nov 16	28.72000 -0.27	29.66	28.60	28.99	8,701,468
17 Nov 16	28.99000 -0.50	29.73	28.92	29.05	8,097,381
16 Nov 16	29.49000 -1.19	30.38	29.25	30.08	13,560,322
15 Nov 16	30.68000 -0.08	31.48	30.03	30.23	18,055,980
14 Nov 16	30.76000 +0.47	30.78	28.80	29.65	20,884,174
11 Nov 16	30.29000 -0.28	32.98	30.26	30.90	39,240,096
10 Nov 16	30.57000 +2.78	30.57	27.94	28.18	33,808,564
09 Nov 16	27.79000 -0.80	28.59	27.06	28.59	15,472,914
08 Nov 16	28.59000 +0.22	28.84	27.85	28.37	14,662,238
07 Nov 16	28.37000 -0.39	28.86	27.88	28.86	15,787,113
04 Nov 16	28.76000 +1.83	29.09	27.09	27.20	25,086,238
03 Nov 16	26.93000 -0.50	27.50	26.86	27.06	12,088,718
02 Nov 16	27.43000 -0.36	27.95	27.01	27.51	12,805,177
01 Nov 16	27.79000 +0.51	28.26	27.12	27.15	15,588,148
31 Oct 16	27.28000 -0.73	27.59	26.86	27.50	11,818,245
28 Oct 16	28.01000 +0.84	28.88	26.60	27.01	29,673,460
27 Oct 16	27.17000 +1.64	27.58	25.40	25.49	21,672,382
26 Oct 16	25.53000 -0.58	26.17	25.45	25.88	9,541,255
25 Oct 16	26.11000 +0.67	26.72	25.30	25.48	20,337,828
24 Oct 16	25.44000 +1.06	25.58	24.03	24.26	14,352,175
21 Oct 16	24.38000 -0.71	25.27	23.89	25.22	15,347,128
20 Oct 16	25.09000 -0.21	25.42	25.01	25.30	4,507,608
19 Oct 16	25.30000 -0.21	25.62	25.17	25.54	5,469,630
18 Oct 16	25.51000 +0.26	25.58	24.98	25.02	7,504,628
17 Oct 16	25.25000 +0.46	25.76	24.67	24.80	9,717,628
14 Oct 16	24.79000 -0.29	25.07	24.58	24.85	4,844,582
13 Oct 16	25.08000 -0.35	25.58	24.97	25.44	5,967,119
12 Oct 16	25.43000 +0.11	25.75	24.96	25.17	8,932,701
11 Oct 16	25.32000 +0.62	25.36	24.56	24.70	9,277,594
10 Oct 16	24.70000 +0.80	24.74	23.90	24.19	5,936,355
30 Sep 16	23.90000 -0.47	24.45	23.82	24.30	5,579,445
29 Sep 16	24.37000 -0.03	24.88	24.30	24.40	6,383,504
28 Sep 16	24.40000 -0.24	24.95	24.28	24.61	5,397,840
27 Sep 16	24.64000 +0.31	24.67	24.17	24.59	5,456,211
26 Sep 16	24.33000 -1.78	26.00	24.23	26.00	9,222,357
23 Sep 16	26.11000 -0.96	27.24	26.09	27.18	6,675,005
22 Sep 16	27.07000 -0.05	27.56	27.02	27.33	5,267,797
21 Sep 16	27.12000 -0.19	27.68	26.33	26.33	6,297,213
20 Sep 16	27.31000 -0.12	27.88	27.08	27.20	6,472,371
19 Sep 16	27.43000 +0.58	27.97	26.87	26.87	7,605,969
14 Sep 16	26.85000 -0.38	27.37	26.63	27.00	5,601,169
13 Sep 16	27.23000 -0.15	27.78	26.93	27.60	7,624,099
12 Sep 16	27.38000 -1.03	28.38	27.18	27.65	7,383,305
09 Sep 16	28.41000 -0.63	28.99	28.39	28.61	7,309,926
08 Sep 16	29.04000 +0.16	29.38	28.69	29.00	8,061,816
07 Sep 16	28.88000 -0.97	29.80	28.85	29.60	12,348,304
06 Sep 16	29.85000 +0.25	29.97	29.19	29.46	10,669,955
05 Sep 16	29.60000 -1.33	31.09	29.50	30.99	14,528,493
02 Sep 16	30.93000 -0.97	31.80	30.67	31.13	14,711,685
01 Sep 16	31.90000 +0.03	33.32	31.56	31.96	23,481,210
31 Aug 16	31.87000 +0.01	32.81	30.11	31.50	24,935,220
30 Aug 16	31.86000 -2.89	34.50	31.32	34.17	31,619,502
29 Aug 16	34.75000 +0.85	35.88	33.01	33.50	35,374,116
26 Aug 16	33.90000 -1.52	35.29	33.00	34.08	35,843,060
25 Aug 16	35.42000 +3.22	35.42	33.58	35.42	52,667,752
24 Aug 16	32.20000 +2.93	32.20	32.20	32.20	185,506
23 Aug 16	29.27000 +2.66	29.27	29.27	29.27	464,017
22 Aug 16	26.61000 +2.42	26.61	26.61	26.61	467,829
19 Aug 16	24.19000 +2.20	24.19	24.19	24.19	125,256
18 Aug 16	21.99000 +2.00	21.99	21.99	21.99	127,682
17 Aug 16	19.99000 +1.82	19.99	19.99	19.99	100,600
16 Aug 16	18.17000 +1.65	18.17	18.17	18.17	77,019
15 Aug 16	16.52000 +1.50	16.52	16.52	16.52	76,557
12 Aug 16	15.02000 +1.37	15.02	15.02	15.02	43,915
11 Aug 16	13.65000 +1.24	13.65	13.65	13.65	24,918
10 Aug 16	12.41000 +1.13	12.41	12.41	12.41	20,600
09 Aug 16	11.28000 +1.03	11.28	11.28	11.28	11,313
08 Aug 16	10.25000 +0.00	10.25	10.25	10.25	58,893

Xinhua Winshare Publishing and Media Co Ltd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	22.99000 -2.34	24.90	22.80	24.29	54,046,704
19 Oct 26	25.33000 -2.81	27.91	25.33	25.44	49,384,248
16 Oct 26	28.14000 +2.56	28.14	24.63	26.10	61,296,704
15 Oct 26	25.58000 +2.33	25.58	22.63	22.73	64,101,564
14 Oct 26	23.25000 +2.11	23.25	19.20	19.96	66,054,216
13 Oct 26	21.14000 -1.86	24.61	20.70	23.02	58,743,072
12 Oct 26	23.00000 +2.09	23.00	20.70	21.36	57,552,256
09 Oct 26	20.91000 +1.90	20.91	18.19	18.90	59,160,648
08 Oct 26	19.01000 -2.11	21.70	19.01	20.77	40,637,824
30 Sep 26	21.12000 +0.75	22.30	19.58	20.00	57,483,192
29 Sep 26	20.37000 +1.85	20.37	18.70	18.70	50,556,924
28 Sep 26	18.52000 -1.83	22.39	18.33	22.00	63,731,972
24 Sep 26	20.35000 +1.85	20.35	19.93	20.35	12,425,086
23 Sep 26	18.50000 +1.68	18.50	18.01	18.46	16,632,489
22 Sep 26	16.82000 +1.53	16.82	16.82	16.82	4,054,800
21 Sep 26	15.29000 +1.39	15.29	14.36	14.50	42,788,376
18 Sep 26	13.90000 +1.26	13.90	12.37	12.38	29,082,830
17 Sep 26	12.64000 +0.59	12.98	12.08	12.30	16,572,600
16 Sep 26	12.05000 +0.26	12.10	11.55	11.71	5,833,653
15 Sep 26	11.79000 -0.24	12.14	11.73	12.08	3,774,900
14 Sep 26	12.03000 +0.34	12.17	11.61	11.62	4,451,600
11 Sep 26	11.69000 +0.00	11.91	11.48	11.63	3,757,100
10 Sep 26	11.69000 +0.06	11.74	11.56	11.72	2,330,000
09 Sep 26	11.63000 -0.37	11.82	11.58	11.76	3,711,900
08 Sep 26	12.00000 +0.20	12.18	11.78	11.80	6,082,444
07 Sep 26	11.80000 +0.31	11.83	11.43	11.49	5,687,567
04 Sep 26	11.49000 -0.02	11.70	11.43	11.47	3,856,490
03 Sep 26	11.51000 +0.08	11.67	11.36	11.51	4,335,320
02 Sep 26	11.43000 +0.04	11.51	11.21	11.38	4,590,091
01 Sep 26	11.39000 +0.25	11.49	11.07	11.10	7,443,545
31 Aug 26	11.14000 +0.00	11.14	11.05	11.09	4,091,003
28 Aug 26	11.14000 -0.09	11.21	11.08	11.15	4,263,426
27 Aug 26	11.23000 -0.69	11.72	11.14	11.71	6,826,013
26 Aug 26	11.92000 -0.16	12.09	11.90	12.05	2,259,700
25 Aug 26	12.08000 +0.11	12.14	11.93	11.93	2,341,900
24 Aug 26	11.97000 +0.07	12.04	11.85	11.97	1,917,200
21 Aug 26	11.90000 -0.14	12.00	11.80	11.98	1,851,309
20 Aug 26	12.04000 +0.06	12.08	11.90	11.97	1,586,100
19 Aug 26	11.98000 -0.04	12.12	11.92	12.03	1,360,010
18 Aug 26	12.02000 +0.11	12.05	11.86	11.88	1,928,699
17 Aug 26	11.91000 +0.00	12.00	11.83	11.86	1,236,590
14 Aug 26	11.91000 -0.02	11.95	11.78	11.85	1,915,593
13 Aug 26	11.93000 +0.00	12.03	11.83	11.87	2,001,895
12 Aug 26	11.93000 +0.02	12.01	11.85	11.90	1,445,100
11 Aug 26	11.91000 -0.17	12.09	11.91	12.00	1,615,600
10 Aug 26	12.08000 +0.21	12.08	11.79	11.80	1,863,200
07 Aug 26	11.87000 -0.15	12.05	11.80	12.05	2,161,526
06 Aug 26	12.02000 -0.24	12.25	11.93	12.24	2,617,700
05 Aug 26	12.26000 -0.12	12.41	12.17	12.34	2,918,700
04 Aug 26	12.38000 -0.28	12.70	12.37	12.59	2,556,580
03 Aug 26	12.66000 +0.08	12.70	12.50	12.60	2,469,364
31 Jul 26	12.58000 +0.01	12.60	12.22	12.56	2,927,545
30 Jul 26	12.57000 +0.24	12.57	12.25	12.31	2,517,376
29 Jul 26	12.33000 +0.28	12.43	12.11	12.13	3,599,539
28 Jul 26	12.05000 -0.07	12.15	11.95	12.09	1,739,200
27 Jul 26	12.12000 -0.01	12.23	12.02	12.18	1,766,200
24 Jul 26	12.13000 -0.04	12.28	12.11	12.22	1,882,585
23 Jul 26	12.17000 -0.05	12.31	12.10	12.23	1,820,718
22 Jul 26	12.22000 +0.07	12.22	11.84	12.09	2,934,300
21 Jul 26	12.15000 -0.18	12.63	12.03	12.38	4,028,300
20 Jul 26	12.33000 +0.06	12.53	12.14	12.27	3,317,882
17 Jul 26	12.27000 -0.13	12.60	12.25	12.48	3,623,062
16 Jul 26	12.40000 +0.33	12.44	11.98	12.06	3,681,401
15 Jul 26	12.07000 +0.30	12.10	11.72	11.79	2,251,200
14 Jul 26	11.77000 +0.20	11.79	11.48	11.50	1,886,393
13 Jul 26	11.57000 +0.18	11.61	11.35	11.35	2,015,500
10 Jul 26	11.39000 +0.08	11.51	11.22	11.34	1,610,300
09 Jul 26	11.31000 -0.23	11.51	11.25	11.50	1,674,200
08 Jul 26	11.54000 +0.12	11.60	11.33	11.40	1,706,800
07 Jul 26	11.42000 -0.11	11.59	11.31	11.55	1,241,170
06 Jul 26	11.53000 +0.07	11.67	11.29	11.39	1,866,700
03 Jul 26	11.46000 +0.25	11.46	11.15	11.25	1,711,800
02 Jul 26	11.21000 +0.11	11.27	11.01	11.16	2,173,110
01 Jul 26	11.10000 +0.16	11.23	10.83	10.96	1,534,099
30 Jun 26	10.94000 -0.28	11.19	10.80	11.15	1,488,700
29 Jun 26	11.22000 +0.26	11.27	10.71	11.12	2,429,600
26 Jun 26	10.96000 -0.22	11.16	10.95	11.16	1,784,650
25 Jun 26	11.18000 -0.12	11.31	11.10	11.31	2,017,400
24 Jun 26	11.30000 -0.33	11.65	11.24	11.65	2,471,900
23 Jun 26	11.63000 +0.02	11.82	11.55	11.57	1,357,600
22 Jun 26	11.61000 +0.09	11.66	11.26	11.43	2,075,870
18 Jun 26	11.52000 -0.20	11.71	11.48	11.65	2,286,090
17 Jun 26	11.72000 -0.14	11.86	11.61	11.86	2,482,000
16 Jun 26	11.86000 -0.23	12.08	11.86	12.08	2,542,344
15 Jun 26	12.09000 -0.01	12.32	11.99	12.21	2,684,985
12 Jun 26	12.10000 -0.51	12.31	11.92	12.23	3,583,444
11 Jun 26	12.61000 -0.30	12.87	12.46	12.86	3,158,400
10 Jun 26	12.91000 +0.14	12.91	12.68	12.75	2,516,000
09 Jun 26	12.77000 -0.15	12.99	12.76	12.94	2,144,500
08 Jun 26	12.92000 -0.09	13.03	12.85	12.98	2,450,300
05 Jun 26	13.01000 +0.20	13.18	12.85	12.85	3,793,500
04 Jun 26	12.81000 -0.20	13.06	12.76	13.00	1,838,200
03 Jun 26	13.01000 -0.07	13.11	12.85	13.11	1,782,800
02 Jun 26	13.08000 -0.02	13.25	13.00	13.09	2,567,764
01 Jun 26	13.10000 +0.13	13.11	12.78	12.95	3,365,164
29 May 26	12.97000 +0.19	13.09	12.76	12.80	2,374,098
28 May 26	12.78000 -0.10	12.92	12.60	12.85	1,814,600
27 May 26	12.88000 -0.13	13.07	12.82	13.01	1,543,500
26 May 26	13.01000 +0.04	13.05	12.85	12.97	1,739,500
25 May 26	12.97000 +0.01	13.03	12.92	12.96	1,345,150
22 May 26	12.96000 -0.06	13.09	12.88	13.06	1,647,100
21 May 26	13.02000 -0.17	13.33	13.01	13.20	2,423,811
20 May 26	13.19000 -0.21	13.40	13.13	13.40	1,521,900
19 May 26	13.40000 +0.23	13.40	13.12	13.17	1,865,800
18 May 26	13.17000 -0.16	13.35	13.05	13.35	2,683,800
15 May 26	13.33000 -0.02	13.54	13.24	13.41	2,802,000
14 May 26	13.35000 -0.26	13.67	13.31	13.66	3,134,200
13 May 26	13.61000 +0.10	13.61	13.46	13.51	2,889,283
12 May 26	13.51000 -0.08	13.67	13.44	13.65	2,936,700
11 May 26	13.59000 -0.17	13.79	13.57	13.77	4,112,800
08 May 26	13.76000 +0.06	13.88	13.65	13.70	4,732,861
07 May 26	13.70000 +0.03	13.74	13.61	13.67	2,944,200
06 May 26	13.67000 +0.08	13.67	13.57	13.60	3,747,198
30 Apr 26	13.59000 -0.05	13.66	13.46	13.55	3,337,400
29 Apr 26	13.64000 +0.12	13.66	13.46	13.53	2,814,100
28 Apr 26	13.52000 -0.01	13.63	13.46	13.47	2,391,700
27 Apr 26	13.53000 +0.01	13.60	13.43	13.45	3,279,391
24 Apr 26	13.52000 -0.22	13.82	13.48	13.82	3,843,400
23 Apr 26	13.74000 +0.05	13.85	13.66	13.69	3,649,500
22 Apr 26	13.69000 -0.19	13.81	13.58	13.80	5,483,719
21 Apr 26	13.88000 +0.04	14.05	13.74	13.83	7,368,209
20 Apr 26	13.84000 -0.31	14.10	13.68	14.08	11,370,992
17 Apr 26	14.15000 -0.19	14.31	14.11	14.26	6,207,741
16 Apr 26	14.34000 -0.11	14.37	14.14	14.31	8,085,250
15 Apr 26	14.45000 +0.18	14.45	14.00	14.15	9,588,890
14 Apr 26	14.27000 -0.39	14.66	14.13	14.64	12,923,677
13 Apr 26	14.66000 -0.75	14.97	14.25	14.96	20,243,624
10 Apr 26	15.41000 -0.52	16.16	14.96	15.24	25,468,648
09 Apr 26	15.93000 +1.45	15.93	14.50	15.00	25,656,142
08 Apr 26	14.48000 +0.57	14.59	13.85	13.98	12,270,534
07 Apr 26	13.91000 +0.34	13.91	13.47	13.57	3,735,300
03 Apr 26	13.57000 -0.16	13.78	13.47	13.73	2,532,100
02 Apr 26	13.73000 -0.02	13.78	13.58	13.74	2,427,272
01 Apr 26	13.75000 +0.23	13.75	13.52	13.62	2,960,506
31 Mar 26	13.52000 +0.04	13.72	13.41	13.48	2,256,906
30 Mar 26	13.48000 +0.13	13.50	13.20	13.29	2,923,300
27 Mar 26	13.35000 -0.04	13.59	13.25	13.38	4,024,177
26 Mar 26	13.39000 -0.13	13.58	13.30	13.47	3,356,700
25 Mar 26	13.52000 +0.26	13.54	13.20	13.26	2,762,600
24 Mar 26	13.26000 +0.50	13.27	12.88	12.98	3,165,500
23 Mar 26	12.76000 -0.86	13.53	12.71	13.53	5,185,500
20 Mar 26	13.62000 -0.09	13.81	13.61	13.70	2,818,400
19 Mar 26	13.71000 -0.08	13.84	13.62	13.70	3,239,100
18 Mar 26	13.79000 +0.06	13.82	13.61	13.71	2,762,800
17 Mar 26	13.73000 +0.04	13.88	13.66	13.72	2,833,700
16 Mar 26	13.69000 +0.03	13.94	13.61	13.68	5,602,100
13 Mar 26	13.66000 -0.26	13.99	13.61	13.90	4,007,081
12 Mar 26	13.92000 +0.13	13.93	13.72	13.73	3,073,000
11 Mar 26	13.79000 +0.11	13.79	13.63	13.67	2,949,440
10 Mar 26	13.68000 +0.21	13.69	13.54	13.55	3,017,859
09 Mar 26	13.47000 -0.05	13.50	13.33	13.43	3,498,700
06 Mar 26	13.52000 +0.20	13.52	13.30	13.35	2,738,500
05 Mar 26	13.32000 +0.03	13.42	13.25	13.38	3,513,085
04 Mar 26	13.29000 -0.30	13.59	13.25	13.59	4,299,109
03 Mar 26	13.59000 -0.24	13.95	13.49	13.83	4,610,464
02 Mar 26	13.83000 -0.24	14.06	13.70	13.95	4,922,000
27 Feb 26	14.07000 +0.00	14.18	13.97	14.07	2,984,915
26 Feb 26	14.07000 -0.08	14.19	13.98	14.15	3,876,166
25 Feb 26	14.15000 +0.19	14.23	13.90	13.98	4,446,200
24 Feb 26	13.96000 -0.26	14.28	13.86	14.26	5,493,580
13 Feb 26	14.22000 -0.29	14.58	14.21	14.52	3,854,700
12 Feb 26	14.51000 -0.44	14.94	14.45	14.93	6,711,600
11 Feb 26	14.95000 -0.22	15.24	14.66	15.20	8,258,100
10 Feb 26	15.17000 +0.28	15.45	14.91	14.91	10,298,259
09 Feb 26	14.89000 +0.22	14.99	14.56	14.84	5,988,200
06 Feb 26	14.67000 -0.41	15.10	14.61	15.03	8,163,500
05 Feb 26	15.08000 -0.04	15.21	15.01	15.06	4,884,400
04 Feb 26	15.12000 -0.46	15.77	15.07	15.55	7,836,202
03 Feb 26	15.58000 -0.14	16.48	15.42	15.73	16,118,750
02 Feb 26	15.72000 +0.15	16.29	15.55	15.62	13,995,600
30 Jan 26	15.57000 -0.23	15.94	15.50	15.74	5,909,100
29 Jan 26	15.80000 +0.57	15.85	15.05	15.19	7,511,872
28 Jan 26	15.23000 +0.06	15.38	14.97	15.10	3,607,700
27 Jan 26	15.17000 -0.15	15.40	14.91	15.30	4,719,200
26 Jan 26	15.32000 +0.18	15.54	15.14	15.20	6,073,500
23 Jan 26	15.14000 +0.25	15.27	14.96	15.05	4,927,600
22 Jan 26	14.89000 +0.04	14.97	14.70	14.87	3,553,200
21 Jan 26	14.85000 -0.36	15.21	14.77	15.16	4,992,600
20 Jan 26	15.21000 +0.03	15.45	15.05	15.28	4,425,714
19 Jan 26	15.18000 +0.07	15.46	15.02	15.08	5,096,317
16 Jan 26	15.11000 -0.55	15.78	14.95	15.78	8,254,200
15 Jan 26	15.66000 +0.22	15.80	15.12	15.37	9,443,900
14 Jan 26	15.44000 +0.00	16.40	15.15	15.30	17,215,356
13 Jan 26	15.44000 +0.32	15.60	14.90	15.12	11,594,135
12 Jan 26	15.12000 +0.45	15.35	14.63	14.96	11,847,693
09 Jan 26	14.67000 +0.68	15.32	14.00	14.00	13,914,714
08 Jan 26	13.99000 +0.09	14.00	13.75	13.87	2,639,460
07 Jan 26	13.90000 +0.21	14.08	13.68	13.74	5,962,467
06 Jan 26	13.69000 +0.03	13.73	13.53	13.60	2,601,300
05 Jan 26	13.66000 +0.24	13.72	13.33	13.41	2,773,797
31 Dec 25	13.42000 +0.05	13.50	13.36	13.37	1,738,182
30 Dec 25	13.37000 -0.06	13.51	13.32	13.49	1,748,400
29 Dec 25	13.43000 -0.04	13.51	13.40	13.49	1,905,929
26 Dec 25	13.47000 -0.05	13.56	13.46	13.53	1,451,605
25 Dec 25	13.52000 +0.06	13.53	13.44	13.53	1,102,819
24 Dec 25	13.46000 +0.00	13.50	13.39	13.49	954,563
23 Dec 25	13.46000 +0.01	13.51	13.38	13.45	1,251,817
22 Dec 25	13.45000 -0.15	13.78	13.45	13.69	1,871,417
19 Dec 25	13.60000 +0.05	13.69	13.50	13.58	2,044,201
18 Dec 25	13.55000 +0.14	13.61	13.31	13.36	2,371,099
17 Dec 25	13.41000 -0.01	13.51	13.22	13.50	2,800,816
16 Dec 25	13.42000 -0.14	13.64	13.41	13.56	1,734,000
15 Dec 25	13.56000 -0.05	13.60	13.46	13.55	1,564,900
12 Dec 25	13.61000 -0.08	13.73	13.56	13.71	2,977,436
11 Dec 25	13.69000 -0.22	13.93	13.68	13.86	2,239,400
10 Dec 25	13.91000 -0.02	13.95	13.80	13.82	1,686,000
09 Dec 25	13.93000 +0.05	14.00	13.81	13.88	2,035,195
08 Dec 25	13.88000 -0.06	13.99	13.88	13.95	1,899,595
05 Dec 25	13.94000 -0.14	14.07	13.85	14.07	2,120,305
04 Dec 25	14.08000 +0.13	14.11	13.95	14.02	1,758,600
03 Dec 25	13.95000 -0.13	14.10	13.88	14.08	2,274,150
02 Dec 25	14.08000 +0.06	14.10	14.00	14.04	2,045,547
01 Dec 25	14.02000 +0.07	14.08	13.90	13.92	2,169,759
28 Nov 25	13.95000 -0.01	14.03	13.85	13.91	1,602,500
27 Nov 25	13.96000 -0.06	14.10	13.92	14.07	1,694,004
26 Nov 25	14.02000 -0.08	14.24	13.99	14.11	2,110,075
25 Nov 25	14.10000 +0.02	14.30	14.10	14.15	2,824,500
24 Nov 25	14.08000 +0.25	14.17	13.75	13.85	3,278,785
21 Nov 25	13.83000 -0.14	14.02	13.75	13.96	4,590,414
20 Nov 25	13.97000 -0.05	14.08	13.94	13.99	1,726,431
19 Nov 25	14.02000 -0.21	14.21	13.95	14.17	2,427,000
18 Nov 25	14.23000 +0.06	14.27	14.10	14.18	2,053,654
17 Nov 25	14.17000 -0.15	14.37	14.14	14.37	2,564,700
14 Nov 25	14.32000 +0.03	14.42	14.25	14.29	2,262,100
13 Nov 25	14.29000 -0.11	14.46	14.18	14.42	4,483,871
12 Nov 25	14.40000 -0.09	14.53	14.40	14.53	1,972,500
11 Nov 25	14.49000 +0.11	14.52	14.31	14.40	2,153,300
10 Nov 25	14.38000 +0.19	14.44	14.09	14.21	2,866,500
07 Nov 25	14.19000 -0.12	14.22	14.04	14.12	1,907,400
06 Nov 25	14.31000 -0.05	14.37	14.22	14.37	2,676,315
05 Nov 25	14.36000 +0.01	14.37	14.24	14.34	2,243,500
04 Nov 25	14.35000 +0.06	14.39	14.20	14.29	2,874,493
03 Nov 25	14.29000 -0.06	14.39	14.13	14.35	4,471,550
31 Oct 25	14.35000 -0.28	14.48	13.99	14.48	4,874,956
30 Oct 25	14.63000 -0.10	14.78	14.61	14.76	2,490,500
29 Oct 25	14.73000 -0.08	14.77	14.63	14.75	2,054,329
28 Oct 25	14.81000 -0.03	14.84	14.70	14.81	2,527,100
27 Oct 25	14.84000 +0.08	14.92	14.71	14.75	3,020,193
24 Oct 25	14.76000 -0.03	14.84	14.69	14.79	2,286,800
23 Oct 25	14.79000 +0.05	14.84	14.63	14.77	3,493,042
22 Oct 25	14.74000 -0.05	14.95	14.68	14.82	2,950,845
21 Oct 25	14.79000 +0.00	14.87	14.60	14.76	2,700,000
20 Oct 25	14.79000 +0.00	14.86	14.56	14.80	2,946,700
17 Oct 25	14.79000 -0.16	15.05	14.77	14.90	2,580,306
16 Oct 25	14.95000 +0.08	15.04	14.79	14.86	2,592,700
15 Oct 25	14.87000 +0.02	14.90	14.76	14.83	2,543,140
14 Oct 25	14.85000 +0.13	14.89	14.68	14.72	3,903,592
13 Oct 25	14.72000 -0.29	14.88	14.60	14.75	3,513,900
10 Oct 25	15.01000 +0.22	15.05	14.67	14.72	4,029,000
09 Oct 25	14.79000 +0.18	14.81	14.51	14.61	3,565,389
30 Sep 25	14.61000 -0.14	14.79	14.59	14.75	2,320,788
29 Sep 25	14.75000 -0.08	14.82	14.60	14.77	2,603,200
26 Sep 25	14.83000 +0.06	14.89	14.58	14.89	2,373,390
25 Sep 25	14.77000 -0.12	14.87	14.69	14.86	2,371,700
24 Sep 25	14.89000 +0.27	14.89	14.56	14.66	2,538,315
23 Sep 25	14.62000 -0.10	14.75	14.51	14.72	2,902,514
22 Sep 25	14.72000 -0.15	14.95	14.60	14.80	3,820,500
19 Sep 25	14.87000 +0.01	14.94	14.61	14.83	4,395,561
18 Sep 25	14.86000 -0.84	15.58	14.73	15.50	9,361,400
17 Sep 25	15.70000 +0.18	15.74	15.16	15.31	6,950,414
16 Sep 25	15.52000 +0.47	16.22	14.85	14.98	9,764,344
15 Sep 25	15.05000 -0.15	15.19	14.90	15.19	4,311,600
12 Sep 25	15.20000 -0.38	15.72	15.12	15.64	5,046,900
11 Sep 25	15.58000 -0.04	15.64	15.39	15.60	2,669,228
10 Sep 25	15.62000 -0.22	15.90	15.58	15.69	3,292,641
09 Sep 25	15.84000 -0.79	16.43	15.61	16.43	6,593,609
08 Sep 25	16.63000 +0.89	16.84	15.72	15.82	6,681,660
05 Sep 25	15.74000 -0.03	15.86	15.59	15.86	2,527,400
04 Sep 25	15.77000 +0.00	15.96	15.56	15.92	3,216,190
03 Sep 25	15.77000 -0.36	16.19	15.73	16.13	2,372,061
02 Sep 25	16.13000 -0.05	16.25	15.82	16.07	2,897,349
01 Sep 25	16.18000 -0.13	16.49	15.90	16.20	5,107,148
29 Aug 25	16.31000 -0.17	16.90	16.22	16.49	4,331,395
28 Aug 25	16.48000 +0.42	16.75	16.06	16.13	4,626,800
27 Aug 25	16.06000 -0.01	16.45	16.06	16.20	2,908,800
26 Aug 25	16.07000 +0.00	16.17	15.91	16.07	2,245,525
25 Aug 25	16.07000 -0.09	16.20	16.04	16.17	2,960,300
22 Aug 25	16.16000 +0.11	16.17	15.92	16.11	2,430,800
21 Aug 25	16.05000 +0.09	16.05	15.85	15.95	2,310,605
20 Aug 25	15.96000 +0.27	16.00	15.64	15.69	3,992,800
19 Aug 25	15.69000 +0.35	15.79	15.31	15.41	4,551,665
18 Aug 25	15.34000 -0.04	15.49	15.23	15.33	4,071,865
15 Aug 25	15.38000 -0.05	15.43	15.16	15.40	2,161,100
14 Aug 25	15.43000 -0.13	15.61	15.41	15.56	2,363,200
13 Aug 25	15.56000 -0.02	15.63	15.53	15.58	1,473,025
12 Aug 25	15.58000 +0.05	15.67	15.48	15.53	1,743,200
11 Aug 25	15.53000 -0.19	15.77	15.43	15.77	2,812,800
08 Aug 25	15.72000 +0.09	15.80	15.60	15.65	2,367,977
07 Aug 25	15.63000 -0.09	15.83	15.60	15.80	3,336,600
06 Aug 25	15.72000 +0.30	15.75	15.38	15.45	4,551,955
05 Aug 25	15.42000 +0.21	15.48	15.17	15.17	3,084,400
04 Aug 25	15.21000 +0.02	15.23	15.06	15.09	2,441,500
01 Aug 25	15.19000 +0.11	15.20	15.02	15.12	2,365,287
31 Jul 25	15.08000 -0.33	15.37	15.03	15.36	4,028,895
30 Jul 25	15.41000 +0.29	15.48	15.12	15.12	3,980,858
29 Jul 25	15.12000 +0.02	15.28	15.06	15.17	2,926,000
28 Jul 25	15.10000 +0.03	15.30	14.96	15.07	5,291,000
25 Jul 25	15.07000 +0.17	15.19	14.86	14.89	4,652,506
24 Jul 25	14.90000 +0.05	14.98	14.79	14.85	3,600,471
23 Jul 25	14.85000 +0.00	15.03	14.76	14.77	4,907,692
22 Jul 25	14.85000 +0.10	14.85	14.66	14.72	4,818,300
21 Jul 25	14.75000 -0.01	14.86	14.68	14.83	5,337,000
18 Jul 25	14.76000 +0.07	14.78	14.62	14.69	3,155,600
17 Jul 25	14.69000 +0.13	14.70	14.53	14.56	3,581,678
16 Jul 25	14.56000 -0.01	14.76	14.53	14.60	3,270,800
15 Jul 25	14.57000 -0.20	14.82	14.44	14.79	3,736,066
14 Jul 25	14.77000 -0.01	14.91	14.71	14.78	3,315,300
11 Jul 25	14.78000 -0.03	14.87	14.73	14.80	3,206,299
10 Jul 25	14.81000 -0.14	14.99	14.77	14.93	2,540,201
09 Jul 25	14.95000 +0.18	15.00	14.74	14.80	2,625,940
08 Jul 25	14.77000 -0.07	14.94	14.76	14.85	3,000,600
07 Jul 25	14.84000 +0.11	14.90	14.64	14.73	2,430,039
04 Jul 25	14.73000 +0.05	14.80	14.61	14.68	2,253,934
03 Jul 25	14.68000 +0.11	14.72	14.48	14.60	2,284,300
02 Jul 25	14.57000 -0.06	14.64	14.53	14.62	1,659,600
01 Jul 25	14.63000 +0.06	14.67	14.42	14.57	3,064,500
30 Jun 25	14.57000 +0.03	14.60	14.47	14.58	2,031,300
27 Jun 25	14.54000 -0.06	14.72	14.51	14.55	2,499,100
26 Jun 25	14.60000 +0.12	14.83	14.50	14.55	3,652,100
25 Jun 25	14.48000 +0.10	14.51	14.31	14.38	2,958,800
24 Jun 25	14.38000 +0.20	14.39	14.19	14.25	3,055,300
23 Jun 25	14.18000 -0.39	14.61	14.18	14.50	4,446,900
20 Jun 25	14.57000 -0.27	14.83	14.56	14.80	2,967,055
19 Jun 25	14.84000 +0.18	14.87	14.58	14.65	2,794,310
18 Jun 25	14.66000 +0.03	14.74	14.50	14.60	2,376,200
17 Jun 25	14.63000 -0.20	14.90	14.55	14.80	2,883,975
16 Jun 25	14.83000 +0.11	14.99	14.61	14.72	3,318,644
13 Jun 25	14.72000 -0.35	15.05	14.61	15.02	4,187,358
12 Jun 25	15.07000 -0.05	15.24	14.98	15.06	2,865,200
11 Jun 25	15.12000 +0.29	15.18	14.92	14.92	3,293,458
10 Jun 25	14.83000 -0.27	15.19	14.74	15.11	3,549,978
09 Jun 25	15.10000 -0.01	15.22	14.96	15.11	3,401,610
06 Jun 25	15.11000 -0.46	15.23	15.09	15.20	2,236,890
05 Jun 25	15.57000 -0.09	15.73	15.50	15.68	2,615,821
04 Jun 25	15.66000 +0.04	15.89	15.45	15.59	4,702,423
03 Jun 25	15.62000 +0.05	16.07	15.48	15.51	7,774,300
30 May 25	15.57000 +0.19	15.79	15.32	15.35	4,745,900
29 May 25	15.38000 +0.02	15.45	15.21	15.36	2,608,385
28 May 25	15.36000 +0.13	15.39	15.13	15.28	1,925,000
27 May 25	15.23000 +0.04	15.32	15.13	15.22	1,362,300
26 May 25	15.19000 +0.02	15.33	15.10	15.17	1,728,292
23 May 25	15.17000 -0.15	15.41	15.09	15.28	2,668,892
22 May 25	15.32000 -0.12	15.45	15.16	15.44	3,140,500
21 May 25	15.44000 +0.12	15.46	15.25	15.30	2,032,800
20 May 25	15.32000 +0.02	15.45	15.21	15.29	2,877,500
19 May 25	15.30000 +0.24	15.36	14.98	15.10	3,270,500
16 May 25	15.06000 +0.00	15.09	14.94	15.01	1,747,800
15 May 25	15.06000 +0.02	15.11	14.91	15.03	3,083,888
14 May 25	15.04000 -0.21	15.25	15.03	15.24	3,306,400
13 May 25	15.25000 +0.01	15.37	15.17	15.24	2,670,500
12 May 25	15.24000 -0.17	15.48	15.17	15.44	4,858,800
09 May 25	15.41000 -0.13	15.49	15.26	15.49	3,164,600
08 May 25	15.54000 +0.12	15.58	15.20	15.37	4,473,050
07 May 25	15.42000 +0.16	15.48	15.26	15.34	4,968,300
06 May 25	15.26000 -0.14	15.59	15.14	15.56	7,284,650
30 Apr 25	15.40000 -0.40	15.96	15.28	15.68	7,117,600
29 Apr 25	15.80000 +0.41	15.95	15.35	15.42	6,324,100
28 Apr 25	15.39000 +0.01	15.68	15.30	15.48	3,939,850
25 Apr 25	15.38000 -0.09	15.50	15.13	15.41	4,237,000
24 Apr 25	15.47000 +0.07	15.54	15.34	15.37	3,623,100
23 Apr 25	15.40000 -0.32	15.78	15.37	15.78	4,634,900
22 Apr 25	15.72000 +0.10	15.87	15.56	15.62	5,480,200
21 Apr 25	15.62000 +0.17	15.66	15.30	15.37	4,517,651
18 Apr 25	15.45000 +0.12	15.50	15.21	15.25	3,414,856
17 Apr 25	15.33000 -0.30	15.61	15.26	15.50	6,195,851
16 Apr 25	15.63000 +0.17	15.87	15.33	15.47	8,071,711
15 Apr 25	15.46000 -0.01	15.59	15.24	15.42	4,169,900
14 Apr 25	15.47000 +0.06	15.51	15.02	15.41	8,229,426
11 Apr 25	15.41000 -0.37	15.98	15.37	15.65	9,720,569
10 Apr 25	15.78000 +0.24	16.06	15.33	15.54	9,399,800
09 Apr 25	15.54000 +0.14	15.74	14.98	15.50	9,594,971
08 Apr 25	15.40000 +0.46	15.63	14.99	15.00	10,556,562
07 Apr 25	14.94000 -0.54	15.74	14.50	15.19	13,021,559
03 Apr 25	15.48000 +0.02	15.75	15.25	15.35	6,424,321
02 Apr 25	15.46000 -0.17	15.78	15.43	15.55	7,056,076
01 Apr 25	15.63000 +0.41	15.69	15.09	15.21	11,736,600
31 Mar 25	15.22000 -0.64	16.06	15.04	16.00	17,012,466
28 Mar 25	15.86000 +1.44	15.86	14.65	14.72	15,258,113
27 Mar 25	14.42000 +0.00	14.51	14.35	14.42	2,320,695
26 Mar 25	14.42000 -0.12	14.63	14.33	14.48	3,151,000
25 Mar 25	14.54000 -0.09	14.75	14.42	14.51	3,761,264
24 Mar 25	14.63000 +0.43	15.00	14.21	14.21	8,424,063
21 Mar 25	14.20000 +0.21	14.22	13.93	13.93	3,533,550
20 Mar 25	13.99000 -0.05	14.06	13.93	14.00	2,368,300
19 Mar 25	14.04000 -0.09	14.11	13.93	14.10	2,149,400
18 Mar 25	14.13000 -0.06	14.24	14.10	14.21	2,702,700
17 Mar 25	14.19000 +0.03	14.29	14.09	14.20	2,604,100
14 Mar 25	14.16000 +0.10	14.20	14.01	14.03	3,108,389
13 Mar 25	14.06000 -0.12	14.19	13.97	14.18	2,476,391
12 Mar 25	14.18000 +0.36	14.30	13.83	13.90	5,672,400
11 Mar 25	13.82000 +0.01	13.84	13.67	13.70	2,269,152
10 Mar 25	13.81000 +0.02	13.84	13.66	13.79	3,033,977
07 Mar 25	13.79000 -0.15	13.93	13.75	13.93	4,352,826
06 Mar 25	13.94000 -0.03	14.05	13.75	13.98	4,431,651
05 Mar 25	13.97000 -0.04	14.09	13.91	14.08	1,936,300
04 Mar 25	14.01000 +0.01	14.16	13.91	13.95	3,199,961
03 Mar 25	14.00000 +0.11	14.27	13.81	13.88	5,089,548
28 Feb 25	13.89000 -0.21	14.19	13.75	14.05	5,362,322
27 Feb 25	14.10000 -0.10	14.16	14.01	14.12	3,289,326
26 Feb 25	14.20000 +0.13	14.37	14.07	14.19	4,126,833
25 Feb 25	14.07000 -0.58	14.59	14.05	14.56	5,632,394
24 Feb 25	14.65000 -0.12	14.85	14.64	14.77	2,926,400
21 Feb 25	14.77000 +0.06	14.87	14.59	14.79	3,478,453
20 Feb 25	14.71000 +0.03	14.81	14.51	14.62	2,709,552
19 Feb 25	14.68000 +0.10	14.71	14.46	14.63	3,084,477
18 Feb 25	14.58000 -0.25	14.86	14.52	14.75	3,568,904
17 Feb 25	14.83000 -0.40	15.33	14.72	15.23	5,093,400
14 Feb 25	15.23000 +0.01	15.35	14.95	15.25	3,053,700
13 Feb 25	15.22000 +0.15	15.34	14.91	15.07	3,996,807
12 Feb 25	15.07000 +0.04	15.25	14.90	14.97	4,040,660
11 Feb 25	15.03000 +0.45	15.14	14.41	14.51	6,406,966
10 Feb 25	14.58000 +0.04	14.66	14.45	14.60	4,297,564
07 Feb 25	14.54000 +0.03	14.60	14.38	14.47	5,121,600
06 Feb 25	14.51000 +0.03	14.54	14.25	14.41	4,831,755
05 Feb 25	14.48000 -0.61	15.11	14.35	15.08	5,588,200
27 Jan 25	15.09000 +0.28	15.18	14.85	14.94	3,687,023
24 Jan 25	14.81000 +0.30	14.86	14.44	14.44	3,478,500
23 Jan 25	14.51000 +0.13	14.64	14.38	14.50	4,133,400
22 Jan 25	14.38000 -0.10	14.47	14.25	14.43	2,563,400
21 Jan 25	14.48000 +0.01	14.57	14.35	14.55	2,176,800
20 Jan 25	14.47000 +0.09	14.73	14.40	14.47	3,741,007
17 Jan 25	14.38000 +0.10	14.45	14.00	14.15	4,065,724
16 Jan 25	14.28000 +0.09	14.46	14.16	14.19	4,395,190
15 Jan 25	14.19000 -0.26	14.57	14.17	14.35	4,545,994
14 Jan 25	14.45000 +0.20	14.55	14.18	14.23	4,818,533
13 Jan 25	14.25000 -0.17	14.44	14.18	14.30	3,520,820
10 Jan 25	14.42000 -0.24	14.87	14.38	14.74	3,080,434
09 Jan 25	14.66000 -0.48	15.14	14.65	15.08	3,252,600
08 Jan 25	15.14000 +0.02	15.24	14.82	15.05	3,904,119
07 Jan 25	15.12000 -0.31	15.49	14.94	15.43	4,082,884
06 Jan 25	15.43000 +0.00	15.61	15.11	15.44	3,908,576
03 Jan 25	15.43000 -0.31	16.02	15.38	15.83	4,662,655
02 Jan 25	15.74000 -0.11	16.35	15.65	16.02	4,649,520
31 Dec 24	15.85000 -0.33	16.33	15.83	16.33	3,554,487
30 Dec 24	16.18000 +0.30	16.38	15.73	15.97	5,565,252
27 Dec 24	15.88000 -0.13	16.14	15.87	16.03	3,068,500
26 Dec 24	16.01000 -0.05	16.21	15.90	16.06	3,268,200
25 Dec 24	16.06000 +0.00	16.15	15.80	16.05	4,527,622
24 Dec 24	16.06000 +0.53	16.06	15.54	15.62	5,209,719
23 Dec 24	15.53000 -0.28	15.88	15.47	15.82	4,382,992
20 Dec 24	15.81000 +0.07	15.96	15.70	15.81	3,873,000
19 Dec 24	15.74000 +0.01	15.78	15.32	15.61	4,854,834
18 Dec 24	15.73000 +0.20	16.15	15.53	15.54	6,966,149
17 Dec 24	15.53000 +0.13	15.80	15.12	15.41	7,628,600
16 Dec 24	15.40000 +0.29	15.60	14.92	15.13	7,365,760
13 Dec 24	15.11000 +0.05	15.22	14.98	15.04	6,812,798
12 Dec 24	15.06000 -0.14	15.21	14.92	15.17	4,345,900
11 Dec 24	15.20000 +0.31	15.55	14.84	14.84	6,422,840
10 Dec 24	14.89000 -0.12	15.40	14.85	15.28	5,137,699
09 Dec 24	15.01000 +0.12	15.10	14.66	14.92	5,055,400
06 Dec 24	14.89000 +0.61	14.99	14.24	14.29	6,383,928
05 Dec 24	14.28000 +0.16	14.36	14.09	14.12	2,867,289
04 Dec 24	14.12000 -0.20	14.30	14.04	14.28	3,582,850
03 Dec 24	14.32000 -0.06	14.42	14.10	14.42	3,662,206
02 Dec 24	14.38000 -0.20	14.72	14.33	14.54	5,260,623
29 Nov 24	14.58000 +0.24	14.63	14.28	14.34	3,882,980
28 Nov 24	14.34000 -0.02	14.63	14.28	14.35	4,027,500
27 Nov 24	14.36000 +0.42	14.37	13.68	13.88	3,693,705
26 Nov 24	13.94000 -0.01	14.19	13.85	13.85	2,587,436
25 Nov 24	13.95000 +0.13	14.03	13.67	13.83	4,170,150
22 Nov 24	13.82000 -0.52	14.45	13.82	14.34	3,384,600
21 Nov 24	14.34000 -0.20	14.65	14.23	14.53	3,511,378
20 Nov 24	14.54000 +0.14	14.60	14.25	14.41	3,826,950
19 Nov 24	14.40000 -0.15	14.66	14.18	14.50	4,529,100
18 Nov 24	14.55000 -0.30	14.96	14.51	14.92	5,674,900
15 Nov 24	14.85000 +0.22	15.09	14.56	14.61	7,326,847
14 Nov 24	14.63000 -0.10	15.03	14.60	14.74	5,944,247
13 Nov 24	14.73000 +0.44	14.75	14.26	14.30	6,447,233
12 Nov 24	14.29000 -0.07	14.58	14.18	14.36	5,610,160
11 Nov 24	14.36000 +0.26	14.39	13.94	14.02	5,056,123
08 Nov 24	14.10000 -0.13	14.40	14.01	14.27	4,414,704
07 Nov 24	14.23000 +0.25	14.24	13.90	13.94	4,059,406
06 Nov 24	13.98000 -0.16	14.25	13.92	14.11	5,287,160
05 Nov 24	14.14000 +0.11	14.17	13.87	14.05	5,137,293
04 Nov 24	14.03000 -0.08	14.05	13.70	14.01	4,953,018
01 Nov 24	14.11000 +0.05	14.13	13.71	14.02	6,551,600
31 Oct 24	14.06000 -0.40	14.50	13.95	14.47	6,651,627
30 Oct 24	14.46000 -0.54	14.99	14.44	14.98	4,895,700
29 Oct 24	15.00000 -0.44	15.67	14.98	15.60	5,928,590
28 Oct 24	15.44000 +0.07	15.51	15.11	15.37	6,074,672
25 Oct 24	15.37000 +0.27	15.38	15.00	15.07	3,912,000
24 Oct 24	15.10000 +0.04	15.13	14.75	14.97	3,806,625
23 Oct 24	15.06000 -0.14	15.28	14.97	15.28	4,859,106
22 Oct 24	15.20000 +0.28	15.73	14.93	14.96	8,256,546
21 Oct 24	14.92000 -0.08	15.15	14.73	15.02	5,220,414
18 Oct 24	15.00000 +0.03	15.27	14.66	14.95	5,398,824
17 Oct 24	14.97000 -0.01	15.33	14.90	15.04	3,926,900
16 Oct 24	14.98000 +0.27	15.12	14.33	14.43	4,939,548
15 Oct 24	14.71000 -0.30	15.20	14.70	15.00	4,714,496
14 Oct 24	15.01000 +0.38	15.08	14.53	14.88	4,279,809
11 Oct 24	14.63000 -0.42	15.17	14.52	15.05	5,141,445
10 Oct 24	15.05000 +0.39	15.45	14.50	14.66	7,934,900
09 Oct 24	14.66000 -1.63	16.05	14.66	16.02	8,705,053
08 Oct 24	16.29000 +0.60	17.25	15.51	17.25	10,059,200
30 Sep 24	15.69000 +1.21	15.86	14.50	14.98	8,419,775
27 Sep 24	14.48000 +0.36	14.48	14.10	14.12	2,660,700
26 Sep 24	14.12000 +0.25	14.12	13.50	14.10	4,820,168
25 Sep 24	13.87000 +0.00	14.55	13.86	14.06	3,650,775
24 Sep 24	13.87000 +0.29	13.93	13.44	13.65	2,837,200
23 Sep 24	13.58000 -0.13	13.78	13.43	13.59	2,386,746
20 Sep 24	13.71000 -0.33	14.08	13.60	14.04	3,402,700
19 Sep 24	14.04000 -0.34	14.36	13.93	14.25	2,484,900
18 Sep 24	14.38000 +0.02	14.41	14.03	14.30	2,006,905
13 Sep 24	14.36000 +0.00	14.50	14.25	14.25	1,619,700
12 Sep 24	14.36000 -0.09	14.50	14.22	14.42	2,400,445
11 Sep 24	14.45000 -0.04	14.66	14.32	14.32	3,666,000
10 Sep 24	14.49000 -0.13	14.77	14.31	14.71	3,501,300
09 Sep 24	14.62000 -0.14	14.82	14.53	14.58	3,494,300
06 Sep 24	14.76000 -0.09	15.03	14.66	14.79	3,591,800
05 Sep 24	14.85000 +0.27	14.96	14.42	14.49	4,880,500
04 Sep 24	14.58000 +0.03	14.66	14.06	14.45	3,182,400
03 Sep 24	14.55000 +0.21	14.55	14.27	14.31	2,349,800
02 Sep 24	14.34000 -0.09	14.59	14.19	14.43	4,094,200
30 Aug 24	14.43000 -0.14	14.62	14.36	14.50	2,546,585
29 Aug 24	14.57000 -0.02	14.79	14.43	14.48	2,605,800
28 Aug 24	14.59000 +0.22	14.78	14.35	14.37	2,403,600
27 Aug 24	14.37000 -0.15	14.61	14.27	14.48	1,737,875
26 Aug 24	14.52000 +0.00	14.57	14.17	14.48	2,268,306
23 Aug 24	14.52000 +0.04	14.61	14.37	14.37	2,006,300
22 Aug 24	14.48000 -0.15	14.72	14.43	14.57	2,452,500
21 Aug 24	14.63000 -0.07	14.90	14.59	14.73	2,333,400
20 Aug 24	14.70000 +0.01	14.86	14.49	14.68	2,107,842
19 Aug 24	14.69000 +0.08	14.83	14.36	14.59	2,364,182
16 Aug 24	14.61000 +0.02	14.75	14.54	14.65	2,113,900
15 Aug 24	14.59000 +0.15	14.75	14.27	14.28	2,929,315
14 Aug 24	14.44000 +0.33	14.47	14.08	14.16	2,868,800
13 Aug 24	14.11000 -0.06	14.33	13.96	14.24	1,820,900
12 Aug 24	14.17000 +0.34	14.27	13.72	13.83	2,803,600
09 Aug 24	13.83000 -0.24	14.09	13.80	13.99	1,355,300
08 Aug 24	14.07000 +0.01	14.13	13.88	14.00	1,076,300
07 Aug 24	14.06000 +0.13	14.21	13.81	13.81	1,826,000
06 Aug 24	13.93000 +0.10	14.18	13.66	13.86	2,504,760
05 Aug 24	13.83000 -0.18	14.33	13.80	13.93	2,300,600
02 Aug 24	14.01000 -0.13	14.27	13.96	14.04	1,977,800
01 Aug 24	14.14000 +0.32	14.35	13.81	13.82	4,276,100
31 Jul 24	13.82000 +0.40	13.89	13.36	13.36	2,725,500
30 Jul 24	13.42000 -0.21	13.62	13.31	13.62	2,183,532
29 Jul 24	13.63000 -0.07	13.90	13.50	13.71	3,161,723
26 Jul 24	13.70000 +0.05	13.76	13.49	13.72	1,568,900
25 Jul 24	13.65000 +0.13	13.72	13.31	13.43	2,285,452
24 Jul 24	13.52000 +0.12	13.70	13.33	13.47	2,439,997
23 Jul 24	13.40000 -0.23	13.65	13.36	13.63	2,209,000
22 Jul 24	13.63000 +0.13	13.68	13.27	13.62	2,745,367
19 Jul 24	13.50000 -0.08	13.81	13.40	13.46	2,445,000
18 Jul 24	13.58000 +0.30	13.58	13.06	13.28	3,781,000
17 Jul 24	13.28000 -0.08	13.64	13.21	13.44	2,792,100
16 Jul 24	13.36000 +0.02	13.41	13.13	13.30	3,268,731
15 Jul 24	13.34000 +0.36	13.51	12.78	13.04	6,303,540
12 Jul 24	12.98000 -0.39	13.44	12.92	13.20	6,429,350
11 Jul 24	13.37000 -0.65	14.24	13.17	14.11	9,930,400
10 Jul 24	14.02000 -0.74	14.76	13.98	14.65	4,735,810
09 Jul 24	14.76000 +0.31	14.82	14.23	14.45	3,092,950
08 Jul 24	14.45000 -0.42	14.83	14.42	14.83	3,709,200
05 Jul 24	14.87000 +0.50	14.88	14.23	14.23	4,433,660
04 Jul 24	14.37000 -0.36	14.78	14.22	14.71	3,360,660
03 Jul 24	14.73000 -0.19	15.02	14.69	14.86	2,265,140
02 Jul 24	14.92000 +0.02	15.03	14.67	14.80	3,606,000
01 Jul 24	14.90000 +0.89	14.99	13.99	14.05	4,759,500
28 Jun 24	14.01000 -0.07	14.25	13.93	14.12	2,720,600
27 Jun 24	14.08000 -0.06	14.28	14.01	14.20	2,786,400
26 Jun 24	14.14000 +0.20	14.25	13.84	13.95	3,886,300
25 Jun 24	13.94000 -0.23	14.30	13.91	14.30	3,600,100
24 Jun 24	14.17000 -0.71	14.84	14.15	14.83	3,794,600
21 Jun 24	14.88000 +0.23	14.92	14.56	14.56	3,606,300
20 Jun 24	14.65000 -0.22	15.03	14.59	14.82	3,387,600
19 Jun 24	14.87000 -0.05	15.05	14.75	15.04	3,035,900
18 Jun 24	14.92000 -0.14	15.15	14.86	15.11	3,919,000
17 Jun 24	15.06000 -0.22	15.45	14.97	15.19	6,011,761
14 Jun 24	15.28000 +0.25	15.64	14.80	14.95	9,333,061
13 Jun 24	15.03000 +0.18	15.09	14.66	14.83	6,583,901
12 Jun 24	14.85000 +0.76	14.93	14.00	14.09	7,255,541
11 Jun 24	14.09000 -0.27	14.49	13.82	14.42	3,658,485
07 Jun 24	14.36000 +0.26	14.48	14.10	14.26	3,615,900
06 Jun 24	14.10000 -0.37	14.17	13.90	14.10	3,670,900
05 Jun 24	14.47000 -0.57	15.11	14.32	14.90	5,755,900
04 Jun 24	15.04000 +0.18	15.08	14.56	14.80	4,675,667
03 Jun 24	14.86000 -0.17	15.15	14.64	15.13	6,015,947
31 May 24	15.03000 +0.17	15.04	14.74	14.78	3,910,585
30 May 24	14.86000 +0.24	15.07	14.26	14.38	4,733,500
29 May 24	14.62000 +0.20	14.77	14.45	14.49	2,197,327
28 May 24	14.42000 -0.26	14.88	14.42	14.70	2,734,700
27 May 24	14.68000 +0.42	14.68	14.24	14.34	2,764,859
24 May 24	14.26000 -0.01	14.53	14.10	14.10	2,303,400
23 May 24	14.27000 -0.59	14.86	14.20	14.86	3,778,547
22 May 24	14.86000 -0.13	15.07	14.77	15.00	3,371,450
21 May 24	14.99000 +0.36	15.06	14.57	14.62	5,083,050
20 May 24	14.63000 +0.30	14.65	14.07	14.35	3,475,600
17 May 24	14.33000 -0.24	14.56	14.19	14.55	4,036,419
16 May 24	14.57000 +0.13	14.75	14.38	14.42	3,769,900
15 May 24	14.44000 -0.14	14.69	14.39	14.53	2,505,000
14 May 24	14.58000 +0.39	14.60	14.13	14.13	4,575,870
13 May 24	14.19000 -0.51	14.73	14.05	14.69	5,147,919
10 May 24	14.70000 +0.12	15.15	14.55	14.58	5,465,332
09 May 24	14.58000 +0.20	14.68	14.18	14.38	4,680,850
08 May 24	14.38000 +0.03	14.56	14.13	14.37	5,595,200
07 May 24	14.35000 +0.44	14.59	13.92	13.95	8,207,227
06 May 24	13.91000 -0.27	14.29	13.72	14.02	8,244,300
30 Apr 24	14.18000 -0.47	14.63	13.71	14.63	6,569,450
29 Apr 24	14.65000 +0.27	14.75	14.41	14.41	3,902,950
26 Apr 24	14.38000 +0.25	14.47	13.99	13.99	3,802,750
25 Apr 24	14.13000 -0.12	14.23	14.00	14.20	2,967,800
24 Apr 24	14.25000 +0.05	14.31	13.89	14.18	3,517,900
23 Apr 24	14.20000 -0.11	14.45	14.08	14.30	2,783,977
22 Apr 24	14.31000 -0.30	14.70	14.24	14.51	3,733,270
19 Apr 24	14.61000 +0.13	14.75	14.35	14.48	3,643,125
18 Apr 24	14.48000 -0.11	14.65	14.26	14.50	3,558,129
17 Apr 24	14.59000 +0.16	14.74	14.41	14.44	4,356,591
16 Apr 24	14.43000 -0.57	15.00	14.40	14.75	5,298,940
15 Apr 24	15.00000 +0.42	15.26	14.65	14.72	5,054,340
12 Apr 24	14.58000 -0.06	14.90	14.56	14.56	2,513,020
11 Apr 24	14.64000 +0.39	14.86	14.22	14.35	3,023,189
10 Apr 24	14.25000 -0.41	14.64	14.19	14.56	3,174,336
09 Apr 24	14.66000 +0.02	14.76	14.53	14.62	3,223,052
08 Apr 24	14.64000 -0.16	14.95	14.53	14.66	3,963,092
03 Apr 24	14.80000 +0.00	14.90	14.38	14.76	3,602,706
02 Apr 24	14.80000 -0.27	15.03	14.66	14.95	4,943,698
01 Apr 24	15.07000 -0.21	15.36	14.92	15.31	5,929,877
29 Mar 24	15.28000 +0.34	15.28	14.65	14.86	4,112,200
28 Mar 24	14.94000 +0.14	15.12	14.20	14.38	6,509,365
27 Mar 24	14.80000 -0.37	15.35	14.68	15.09	5,497,944
26 Mar 24	15.17000 +0.01	15.46	15.02	15.02	5,300,584
25 Mar 24	15.16000 -0.12	15.65	15.12	15.41	9,522,664
22 Mar 24	15.28000 +0.23	15.49	14.80	15.05	5,952,674
21 Mar 24	15.05000 +0.13	15.24	14.93	15.05	4,754,300
20 Mar 24	14.92000 +0.34	14.97	14.51	14.51	4,156,600
19 Mar 24	14.58000 -0.15	14.87	14.57	14.72	3,373,836
18 Mar 24	14.73000 +0.44	14.73	14.26	14.26	4,273,400
15 Mar 24	14.29000 -0.01	14.36	14.19	14.26	3,034,500
14 Mar 24	14.30000 -0.36	14.70	14.15	14.70	3,155,050
13 Mar 24	14.66000 +0.41	14.74	14.23	14.23	4,881,900
12 Mar 24	14.25000 -0.30	14.65	14.23	14.58	4,273,700
11 Mar 24	14.55000 +0.08	14.70	14.29	14.39	4,454,810
08 Mar 24	14.47000 +0.42	14.51	13.94	13.98	4,309,600
07 Mar 24	14.05000 -0.09	14.37	13.99	14.22	3,213,700
06 Mar 24	14.14000 -0.15	14.37	14.06	14.19	4,986,064
05 Mar 24	14.29000 -0.03	14.55	14.05	14.11	6,311,700
04 Mar 24	14.32000 +0.20	14.50	14.02	14.13	8,412,372
01 Mar 24	14.12000 +0.51	14.13	13.51	13.55	7,928,854
29 Feb 24	13.61000 +0.42	13.63	13.17	13.17	3,337,900
28 Feb 24	13.19000 -0.55	14.09	13.17	13.69	5,357,000
27 Feb 24	13.74000 +0.27	13.74	13.27	13.42	3,663,485
26 Feb 24	13.47000 -0.23	13.64	13.22	13.63	4,432,258
23 Feb 24	13.70000 +0.50	13.70	13.09	13.18	3,784,770
22 Feb 24	13.20000 +0.26	13.25	12.78	12.80	3,529,906
21 Feb 24	12.94000 -0.10	13.27	12.75	12.88	4,673,139
20 Feb 24	13.04000 +0.05	13.11	12.66	12.95	5,066,400
19 Feb 24	12.99000 +0.63	13.08	12.45	12.45	7,768,011
08 Feb 24	12.36000 +0.41	12.43	11.90	11.96	7,244,719
07 Feb 24	11.95000 +0.34	12.09	11.38	11.65	6,151,837
06 Feb 24	11.61000 +0.18	11.84	10.75	11.40	6,724,303
05 Feb 24	11.43000 -0.79	12.22	11.01	12.06	7,261,594
02 Feb 24	12.22000 -0.08	12.95	11.94	12.35	5,587,900
01 Feb 24	12.30000 -0.55	12.72	12.21	12.62	5,855,690
31 Jan 24	12.85000 +0.09	13.28	12.75	12.81	4,402,200
30 Jan 24	12.76000 -0.57	13.32	12.73	13.32	3,316,750
29 Jan 24	13.33000 -0.10	13.57	13.17	13.43	3,106,650
26 Jan 24	13.43000 +0.03	13.57	13.21	13.30	3,788,500
25 Jan 24	13.40000 +0.92	13.40	12.28	12.46	4,482,900
24 Jan 24	12.48000 +0.33	12.48	12.00	12.24	3,466,600
23 Jan 24	12.15000 +0.14	12.20	11.82	11.99	3,020,350
22 Jan 24	12.01000 -0.78	12.86	11.93	12.70	2,868,478
19 Jan 24	12.79000 -0.09	13.05	12.71	12.94	2,480,900
18 Jan 24	12.88000 +0.00	13.00	12.49	12.91	2,866,000
17 Jan 24	12.88000 -0.27	13.21	12.86	13.13	1,360,278
16 Jan 24	13.15000 -0.06	13.30	12.94	13.26	1,978,600
15 Jan 24	13.21000 +0.11	13.49	13.03	13.18	2,756,000
12 Jan 24	13.10000 -0.21	13.36	13.06	13.22	1,993,762
11 Jan 24	13.31000 +0.15	13.40	13.04	13.05	2,229,598
10 Jan 24	13.16000 -0.11	13.45	13.13	13.31	2,756,265
09 Jan 24	13.27000 -0.21	13.59	13.18	13.48	3,733,700
08 Jan 24	13.48000 -0.25	13.66	13.41	13.48	3,407,871
05 Jan 24	13.73000 -0.18	13.99	13.61	13.81	2,806,800
04 Jan 24	13.91000 +0.09	14.00	13.61	13.78	2,929,100
03 Jan 24	13.82000 +0.20	14.06	13.35	13.50	4,304,633
02 Jan 24	13.62000 -0.04	13.88	13.58	13.66	5,068,303
29 Dec 23	13.66000 +0.54	13.73	13.13	13.13	4,468,500
28 Dec 23	13.12000 -0.20	13.36	13.08	13.32	4,534,100
27 Dec 23	13.32000 -0.20	13.54	13.24	13.44	3,088,236
26 Dec 23	13.52000 -0.27	14.27	13.46	14.01	2,719,000
25 Dec 23	13.79000 -0.01	14.04	13.39	13.86	5,196,188
22 Dec 23	13.80000 -0.93	14.74	13.67	14.67	7,561,288
21 Dec 23	14.73000 +0.14	14.85	14.35	14.35	5,704,031
20 Dec 23	14.59000 -0.20	14.84	14.49	14.79	6,557,731
19 Dec 23	14.79000 -0.03	14.98	14.62	14.72	5,063,001
18 Dec 23	14.82000 -0.16	15.00	14.66	14.86	6,269,623
15 Dec 23	14.98000 -0.22	15.40	14.89	15.16	10,831,875
14 Dec 23	15.20000 +0.52	15.86	14.66	14.80	13,520,986
13 Dec 23	14.68000 -0.16	15.01	14.62	14.73	5,904,900
12 Dec 23	14.84000 +0.25	14.91	14.54	14.60	8,324,746
11 Dec 23	14.59000 +0.62	14.62	13.90	13.90	8,764,700
08 Dec 23	13.97000 -0.31	14.28	13.78	14.08	7,225,300
07 Dec 23	14.28000 +0.33	14.34	13.95	13.98	6,841,288
06 Dec 23	13.95000 +0.17	14.12	13.52	13.78	3,149,800
05 Dec 23	13.78000 -0.25	14.06	13.78	14.06	2,338,100
04 Dec 23	14.03000 +0.02	14.15	13.94	13.94	4,186,800
01 Dec 23	14.01000 +0.52	14.05	13.41	13.41	4,863,400
30 Nov 23	13.49000 +0.02	13.85	13.37	13.66	2,902,800
29 Nov 23	13.47000 -0.17	13.68	13.35	13.59	2,818,706
28 Nov 23	13.64000 -0.05	13.79	13.44	13.69	3,182,910
27 Nov 23	13.69000 -0.06	13.81	13.50	13.71	3,017,100
24 Nov 23	13.75000 -0.18	14.08	13.65	14.08	3,498,100
23 Nov 23	13.93000 +0.03	13.93	13.62	13.87	3,201,900
22 Nov 23	13.90000 -0.02	13.99	13.78	13.85	3,050,100
21 Nov 23	13.92000 +0.13	14.01	13.72	13.99	3,638,200
20 Nov 23	13.79000 +0.10	13.97	13.56	13.69	2,676,100
17 Nov 23	13.69000 +0.15	13.85	13.52	13.67	2,692,800
16 Nov 23	13.54000 +0.11	13.77	13.32	13.37	3,424,366
15 Nov 23	13.43000 -0.13	13.65	13.38	13.60	2,639,432
14 Nov 23	13.56000 -0.17	13.73	13.48	13.66	2,695,600
13 Nov 23	13.73000 +0.15	13.78	13.60	13.70	2,834,100
10 Nov 23	13.58000 -0.24	13.80	13.55	13.80	2,793,800
09 Nov 23	13.82000 +0.04	13.95	13.75	13.81	4,322,640
08 Nov 23	13.78000 +0.19	13.95	13.59	13.62	4,026,279
07 Nov 23	13.59000 +0.07	13.63	13.40	13.55	3,446,900
06 Nov 23	13.52000 +0.47	13.55	13.07	13.18	4,434,700
03 Nov 23	13.05000 -0.06	13.20	12.97	13.13	3,421,500
02 Nov 23	13.11000 +0.16	13.37	12.89	12.97	4,918,400
01 Nov 23	12.95000 +0.15	13.09	12.63	12.83	4,497,900
31 Oct 23	12.80000 -0.10	13.08	12.63	12.83	4,934,088
30 Oct 23	12.90000 +0.12	12.98	12.53	12.71	4,376,400
27 Oct 23	12.78000 +0.29	12.84	12.40	12.49	2,734,200
26 Oct 23	12.49000 +0.16	12.53	12.20	12.27	2,038,147
25 Oct 23	12.33000 -0.10	12.55	12.30	12.43	2,158,100
24 Oct 23	12.43000 +0.48	12.56	11.95	11.95	3,213,500
23 Oct 23	11.95000 -0.37	12.36	11.88	12.32	2,125,400
20 Oct 23	12.32000 -0.19	12.65	12.29	12.45	1,808,147
19 Oct 23	12.51000 +0.04	12.70	12.48	12.49	2,399,800
18 Oct 23	12.47000 -0.45	12.93	12.47	12.86	2,969,500
17 Oct 23	12.92000 +0.17	12.97	12.67	12.67	2,427,924
16 Oct 23	12.75000 -0.39	13.16	12.67	13.15	2,934,880
13 Oct 23	13.14000 -0.01	13.29	12.98	13.19	3,167,851
12 Oct 23	13.15000 -0.27	13.49	13.12	13.49	2,326,600
11 Oct 23	13.42000 +0.21	13.68	13.15	13.38	2,958,129
10 Oct 23	13.21000 -0.09	13.49	13.18	13.35	1,871,100
09 Oct 23	13.30000 -0.27	13.52	13.22	13.50	2,332,700
28 Sep 23	13.57000 +0.01	13.65	13.45	13.56	2,070,500
27 Sep 23	13.56000 +0.17	13.62	13.26	13.39	2,541,686
26 Sep 23	13.39000 -0.01	13.53	13.23	13.47	2,559,026
25 Sep 23	13.40000 -0.10	13.93	13.32	13.54	3,599,698
22 Sep 23	13.50000 +0.56	13.54	12.85	12.86	4,067,100
21 Sep 23	12.94000 -0.15	13.15	12.87	13.09	2,289,780
20 Sep 23	13.09000 -0.01	13.23	13.05	13.05	1,489,988
19 Sep 23	13.10000 -0.18	13.26	13.01	13.23	2,037,154
18 Sep 23	13.28000 -0.06	13.38	13.10	13.30	2,715,580
15 Sep 23	13.34000 +0.08	13.71	13.21	13.21	3,545,207
14 Sep 23	13.26000 -0.14	13.33	13.13	13.29	2,343,361
13 Sep 23	13.40000 +0.12	13.55	13.22	13.38	2,630,750
12 Sep 23	13.28000 -0.18	13.46	13.25	13.41	2,013,000
11 Sep 23	13.46000 +0.33	13.53	13.16	13.19	3,410,242
08 Sep 23	13.13000 -0.20	13.40	12.99	13.32	2,461,684
07 Sep 23	13.33000 -0.09	13.69	13.33	13.52	2,829,400
06 Sep 23	13.42000 +0.00	13.51	13.25	13.44	2,659,000
05 Sep 23	13.42000 -0.67	14.10	13.40	14.10	5,466,565
04 Sep 23	14.09000 -0.05	14.35	14.03	14.20	5,551,886
01 Sep 23	14.14000 +0.13	14.23	13.93	14.06	4,117,413
31 Aug 23	14.01000 -0.28	14.38	13.99	14.20	4,641,142
30 Aug 23	14.29000 +0.27	14.35	13.98	14.20	6,490,992
29 Aug 23	14.02000 +0.47	14.07	13.53	13.59	4,697,000
28 Aug 23	13.55000 -0.07	14.40	13.50	14.29	4,200,800
25 Aug 23	13.62000 -0.40	14.10	13.57	13.96	3,476,900
24 Aug 23	14.02000 +0.22	14.20	13.80	13.90	4,486,308
23 Aug 23	13.80000 -0.17	14.10	13.76	13.88	3,268,808
22 Aug 23	13.97000 +0.49	13.99	13.43	13.56	4,946,017
21 Aug 23	13.48000 +0.04	13.71	13.37	13.38	2,911,300
18 Aug 23	13.44000 -0.18	13.76	13.40	13.56	2,718,700
17 Aug 23	13.62000 +0.44	13.67	13.10	13.19	3,759,300
16 Aug 23	13.18000 -0.38	13.64	13.01	13.58	4,116,800
15 Aug 23	13.56000 -0.24	13.95	13.46	13.95	2,449,949
14 Aug 23	13.80000 +0.15	13.89	13.30	13.55	3,242,919
11 Aug 23	13.65000 -0.22	14.10	13.59	13.91	2,757,200
10 Aug 23	13.87000 +0.17	14.08	13.74	13.75	3,678,500
09 Aug 23	13.70000 -0.71	14.33	13.68	14.30	5,180,523
08 Aug 23	14.41000 +0.19	14.69	14.11	14.12	7,351,849
07 Aug 23	14.22000 +0.22	14.33	13.96	13.96	4,048,036
04 Aug 23	14.00000 +0.29	14.03	13.67	13.70	3,561,200
03 Aug 23	13.71000 -0.12	13.90	13.69	13.77	1,985,500
02 Aug 23	13.83000 -0.21	14.04	13.70	13.94	2,672,492
01 Aug 23	14.04000 +0.00	14.24	13.83	14.05	3,063,486
31 Jul 23	14.04000 +0.33	14.15	13.58	13.69	3,717,700
28 Jul 23	13.71000 -0.02	13.87	13.58	13.66	2,774,900
27 Jul 23	13.73000 -0.19	14.05	13.70	13.99	3,651,300
26 Jul 23	13.92000 -0.46	14.44	13.85	14.43	5,066,818
25 Jul 23	14.38000 -0.03	14.58	14.26	14.50	4,679,400
24 Jul 23	14.41000 +0.17	14.46	14.02	14.24	4,571,200
21 Jul 23	14.24000 +0.01	14.35	13.92	14.17	4,311,100
20 Jul 23	14.23000 -0.43	14.66	14.20	14.64	5,635,700
19 Jul 23	14.66000 +0.46	14.69	14.25	14.26	7,629,029
18 Jul 23	14.20000 -0.14	14.45	14.15	14.35	4,532,465
17 Jul 23	14.34000 -0.06	14.69	14.25	14.41	5,236,566
14 Jul 23	14.40000 -0.31	14.93	14.36	14.58	10,922,200
13 Jul 23	14.71000 +0.20	15.06	13.93	14.30	14,932,066
12 Jul 23	14.51000 +0.27	15.28	14.35	14.45	14,116,806
11 Jul 23	14.24000 +0.13	14.32	13.95	14.11	5,170,300
10 Jul 23	14.11000 +0.26	14.33	13.95	13.95	6,855,445
07 Jul 23	13.85000 +0.25	13.90	13.44	13.68	5,649,100
06 Jul 23	13.60000 -0.09	13.99	13.54	13.78	5,349,439
05 Jul 23	13.69000 -0.17	13.92	13.67	13.87	3,237,415
04 Jul 23	13.86000 -0.09	13.99	13.75	13.95	3,693,815
03 Jul 23	13.95000 -0.21	14.20	13.71	14.10	5,582,797
30 Jun 23	14.16000 -0.02	14.43	14.10	14.20	5,424,400
29 Jun 23	14.18000 +0.01	14.35	14.05	14.15	4,675,753
28 Jun 23	14.17000 -0.09	14.28	13.65	14.27	7,496,962
27 Jun 23	14.26000 +0.41	14.37	13.90	13.95	8,605,926
26 Jun 23	13.85000 -0.95	14.85	13.82	14.65	10,388,637
21 Jun 23	14.80000 -0.85	15.58	14.70	15.55	11,758,745
20 Jun 23	15.65000 -0.22	16.14	15.59	15.87	9,857,021
19 Jun 23	15.87000 -0.51	16.39	15.80	16.37	11,713,718
16 Jun 23	16.38000 -0.51	16.72	15.58	16.66	15,646,013
15 Jun 23	16.89000 +0.44	17.51	16.31	16.40	17,180,560
14 Jun 23	16.45000 +0.02	17.15	16.28	16.31	11,854,400
13 Jun 23	16.43000 +0.21	16.55	16.06	16.21	10,068,349
12 Jun 23	16.22000 -0.67	17.05	16.02	16.66	13,771,145
09 Jun 23	16.89000 -0.10	17.55	16.52	16.52	16,703,136
08 Jun 23	16.99000 -1.16	17.87	16.36	17.83	22,772,280
07 Jun 23	18.15000 +1.33	18.17	15.83	16.45	27,708,828
06 Jun 23	16.82000 +0.41	17.33	16.30	16.41	26,142,764
05 Jun 23	16.41000 +0.56	16.68	15.22	15.51	20,962,328
02 Jun 23	15.85000 -0.65	16.55	15.76	16.52	15,518,161
01 Jun 23	16.50000 +0.60	16.79	15.55	15.87	22,937,014
31 May 23	15.90000 +0.26	15.92	15.45	15.50	12,279,900
30 May 23	15.64000 +0.37	15.93	15.07	15.20	13,165,760
29 May 23	15.27000 -0.11	15.53	15.18	15.47	7,434,766
26 May 23	15.38000 +0.18	15.67	14.91	15.00	9,586,445
25 May 23	15.20000 +0.01	15.69	14.81	15.28	12,538,787
24 May 23	15.19000 -0.33	15.64	14.77	15.46	15,514,846
23 May 23	15.52000 -0.74	16.74	15.52	16.16	17,667,704
22 May 23	16.26000 +0.32	16.26	15.35	15.92	13,259,249
19 May 23	15.94000 -0.35	16.29	15.52	16.14	13,014,982
18 May 23	16.29000 +0.41	16.36	15.66	15.83	16,903,204
17 May 23	15.88000 +0.19	16.14	15.70	15.72	8,792,899
16 May 23	15.69000 -0.61	16.23	15.63	16.15	10,702,131
15 May 23	16.30000 -0.06	16.65	15.71	16.45	14,378,787
12 May 23	16.36000 -0.84	16.98	16.31	16.80	19,364,068
11 May 23	17.20000 -0.05	17.74	16.75	16.97	21,400,520
10 May 23	17.25000 -0.96	18.23	17.00	17.75	22,503,620
09 May 23	18.21000 -0.45	19.49	17.85	18.66	28,387,948
08 May 23	18.66000 -1.53	19.88	18.17	19.56	29,702,472
05 May 23	20.19000 -1.17	22.28	19.84	20.46	31,147,452
04 May 23	21.36000 +1.94	21.36	19.00	19.20	36,174,184
28 Apr 23	19.42000 +0.73	20.29	17.80	17.80	38,309,364
27 Apr 23	18.69000 +1.05	19.40	17.80	18.18	38,504,580
26 Apr 23	17.64000 +1.60	17.64	15.89	16.30	28,251,684
25 Apr 23	16.04000 +1.46	16.04	14.82	15.05	23,637,256
24 Apr 23	14.58000 +1.33	14.58	13.19	13.27	14,150,063
21 Apr 23	13.25000 -0.71	13.99	13.20	13.96	9,206,765
20 Apr 23	13.96000 +0.88	13.97	13.09	13.33	11,425,299
19 Apr 23	13.08000 +0.15	13.30	12.70	12.80	8,495,800
18 Apr 23	12.93000 -0.02	13.02	12.55	12.86	6,873,596
17 Apr 23	12.95000 -0.46	13.36	12.89	13.23	7,302,424
14 Apr 23	13.41000 -0.46	13.87	13.11	13.85	9,831,462
13 Apr 23	13.87000 +0.35	14.50	13.17	13.17	16,963,476
12 Apr 23	13.52000 +0.84	13.64	12.69	12.74	13,662,323
11 Apr 23	12.68000 +0.81	12.87	11.92	11.99	9,034,978
10 Apr 23	11.87000 -0.32	12.19	11.80	12.05	3,405,500
07 Apr 23	12.19000 +0.29	12.25	11.76	11.99	4,150,794
06 Apr 23	11.90000 -0.36	12.60	11.85	12.27	4,783,844
04 Apr 23	12.26000 -0.24	12.51	12.12	12.40	5,446,756
03 Apr 23	12.50000 +0.62	12.68	11.91	11.96	8,169,073
31 Mar 23	11.88000 +0.40	11.90	11.48	11.49	4,756,000
30 Mar 23	11.48000 -0.57	12.20	11.44	11.87	7,686,619
29 Mar 23	12.05000 +0.16	12.22	11.66	11.90	9,361,919
28 Mar 23	11.89000 +0.39	12.20	11.36	11.50	7,231,019
27 Mar 23	11.50000 +0.02	11.50	11.22	11.40	2,789,800
24 Mar 23	11.48000 +0.02	11.60	11.43	11.48	2,357,600
23 Mar 23	11.46000 -0.22	11.65	11.38	11.65	3,497,200
22 Mar 23	11.68000 +0.09	11.72	11.49	11.61	3,225,205
21 Mar 23	11.59000 +0.22	11.60	11.25	11.40	2,683,457
20 Mar 23	11.37000 +0.01	11.63	11.34	11.45	2,790,300
17 Mar 23	11.36000 +0.08	11.47	11.23	11.32	2,479,600
16 Mar 23	11.28000 -0.22	11.49	11.23	11.43	2,588,300
15 Mar 23	11.50000 +0.42	11.68	11.01	11.18	4,520,182
14 Mar 23	11.08000 -0.09	11.26	10.90	11.12	2,682,400
13 Mar 23	11.17000 +0.31	11.28	10.77	10.88	4,098,200
10 Mar 23	10.86000 -0.19	11.08	10.81	11.01	2,158,564
09 Mar 23	11.05000 -0.09	11.22	11.00	11.16	2,128,800
08 Mar 23	11.14000 +0.00	11.27	11.02	11.14	2,777,045
07 Mar 23	11.14000 +0.07	11.43	10.93	11.03	5,349,494
06 Mar 23	11.07000 +0.23	11.25	10.83	10.85	4,060,206
03 Mar 23	10.84000 +0.10	11.08	10.70	10.73	2,723,005
02 Mar 23	10.74000 +0.09	10.75	10.59	10.72	2,011,700
01 Mar 23	10.65000 +0.15	10.70	10.47	10.50	2,027,526
28 Feb 23	10.50000 +0.19	10.58	10.36	10.38	1,662,153
27 Feb 23	10.31000 -0.12	10.47	10.30	10.40	1,328,700
24 Feb 23	10.43000 -0.03	10.49	10.34	10.46	1,346,400
23 Feb 23	10.46000 -0.08	10.66	10.39	10.66	2,051,300
22 Feb 23	10.54000 -0.14	10.66	10.50	10.65	1,662,621
21 Feb 23	10.68000 -0.02	10.75	10.58	10.72	2,265,800
20 Feb 23	10.70000 +0.34	10.75	10.32	10.37	3,155,110
17 Feb 23	10.36000 -0.14	10.58	10.33	10.52	2,533,100
16 Feb 23	10.50000 -0.13	10.86	10.41	10.65	4,371,098
15 Feb 23	10.63000 +0.18	10.63	10.38	10.45	2,689,779
14 Feb 23	10.45000 -0.04	10.53	10.42	10.53	1,448,943
13 Feb 23	10.49000 +0.01	10.52	10.35	10.46	2,047,718
10 Feb 23	10.48000 +0.11	10.54	10.35	10.38	2,714,312
09 Feb 23	10.37000 +0.14	10.38	10.21	10.22	1,666,950
08 Feb 23	10.23000 -0.23	10.46	10.19	10.46	2,116,150
07 Feb 23	10.46000 +0.04	10.46	10.33	10.43	1,976,011
06 Feb 23	10.42000 +0.11	10.42	10.22	10.29	1,911,564
03 Feb 23	10.31000 -0.02	10.36	10.20	10.31	2,277,603
02 Feb 23	10.33000 -0.03	10.49	10.33	10.35	2,360,400
01 Feb 23	10.36000 +0.12	10.36	10.24	10.24	2,533,800
31 Jan 23	10.24000 +0.03	10.25	10.10	10.18	1,586,967
30 Jan 23	10.21000 +0.05	10.30	10.05	10.26	3,934,900
20 Jan 23	10.16000 +0.10	10.21	10.03	10.03	1,847,664
19 Jan 23	10.06000 -0.03	10.13	10.02	10.06	1,971,416
18 Jan 23	10.09000 +0.19	10.36	9.89	9.94	4,034,153
17 Jan 23	9.90000 -0.13	10.07	9.82	10.05	1,426,950
16 Jan 23	10.03000 -0.04	10.11	9.94	9.99	2,046,800
13 Jan 23	10.07000 +0.23	10.07	9.83	9.91	1,550,128
12 Jan 23	9.84000 -0.07	10.00	9.81	9.97	1,711,000
11 Jan 23	9.91000 -0.28	10.45	9.90	10.10	3,702,400
10 Jan 23	10.19000 +0.24	10.49	9.88	9.95	4,719,096
09 Jan 23	9.95000 +0.01	10.08	9.87	9.94	1,141,300
06 Jan 23	9.94000 -0.10	10.05	9.86	10.05	1,377,200
05 Jan 23	10.04000 -0.09	10.14	9.99	10.11	1,699,700
04 Jan 23	10.13000 +0.07	10.15	10.02	10.06	1,514,092
03 Jan 23	10.06000 +0.14	10.08	9.92	9.92	1,977,611
30 Dec 22	9.92000 +0.25	9.93	9.70	9.75	1,701,374
29 Dec 22	9.67000 -0.05	9.76	9.65	9.67	988,331
28 Dec 22	9.72000 +0.05	9.74	9.56	9.67	1,348,000
27 Dec 22	9.67000 +0.02	9.75	9.62	9.65	1,001,600
26 Dec 22	9.65000 -0.04	9.78	9.59	9.66	1,303,888
23 Dec 22	9.69000 +0.13	9.81	9.50	9.50	1,507,888
22 Dec 22	9.56000 -0.12	9.83	9.50	9.66	1,359,700
21 Dec 22	9.68000 +0.06	9.74	9.58	9.62	889,700
20 Dec 22	9.62000 -0.02	9.72	9.58	9.65	1,081,008
19 Dec 22	9.64000 -0.25	9.95	9.61	9.91	1,488,880
16 Dec 22	9.89000 -0.11	10.03	9.89	9.98	1,641,164
15 Dec 22	10.00000 -0.12	10.21	9.98	10.19	1,608,797
14 Dec 22	10.12000 -0.02	10.24	10.04	10.13	1,401,652
13 Dec 22	10.14000 +0.01	10.24	10.07	10.18	1,221,182
12 Dec 22	10.13000 -0.25	10.40	10.11	10.35	2,112,300
09 Dec 22	10.38000 -0.14	10.59	10.31	10.54	1,699,118
08 Dec 22	10.52000 +0.02	10.59	10.39	10.50	1,399,626
07 Dec 22	10.50000 +0.05	10.56	10.30	10.45	2,086,578
06 Dec 22	10.45000 -0.13	10.62	10.35	10.58	2,441,700
05 Dec 22	10.58000 +0.16	10.62	10.43	10.47	2,774,100
02 Dec 22	10.42000 -0.09	10.57	10.31	10.52	2,691,085
01 Dec 22	10.51000 +0.05	10.69	10.41	10.48	4,332,603
30 Nov 22	10.46000 -0.04	10.55	10.36	10.44	3,309,800
29 Nov 22	10.50000 +0.21	10.67	10.20	10.27	5,341,522
28 Nov 22	10.29000 +0.08	10.37	9.96	10.19	3,990,008
25 Nov 22	10.21000 +0.29	10.40	9.88	9.90	4,603,176
24 Nov 22	9.92000 -0.11	10.07	9.90	10.01	1,550,600
23 Nov 22	10.03000 +0.02	10.17	9.92	10.05	1,935,500
22 Nov 22	10.01000 +0.09	10.13	9.88	9.92	2,262,062
21 Nov 22	9.92000 -0.13	10.12	9.90	10.08	2,301,004
18 Nov 22	10.05000 -0.11	10.31	10.05	10.15	3,106,954
17 Nov 22	10.16000 +0.09	10.21	10.01	10.08	3,220,361
16 Nov 22	10.07000 +0.01	10.18	10.00	10.04	2,632,582
15 Nov 22	10.06000 +0.04	10.06	9.90	10.02	2,805,400
14 Nov 22	10.02000 +0.17	10.08	9.80	9.85	3,405,039
11 Nov 22	9.85000 -0.08	10.07	9.82	10.05	3,398,662
10 Nov 22	9.93000 +0.08	9.93	9.72	9.80	2,581,627
09 Nov 22	9.85000 -0.09	10.01	9.82	9.93	1,873,000
08 Nov 22	9.94000 -0.11	10.04	9.84	10.04	2,774,735
07 Nov 22	10.05000 +0.54	10.09	9.41	9.49	7,038,719
04 Nov 22	9.51000 +0.13	9.53	9.32	9.37	2,612,436
03 Nov 22	9.38000 -0.07	9.43	9.30	9.36	2,122,800
02 Nov 22	9.45000 +0.05	9.59	9.35	9.36	2,977,437
01 Nov 22	9.40000 +0.06	9.50	9.22	9.34	2,875,969
31 Oct 22	9.34000 -0.12	9.50	9.23	9.40	3,047,019
28 Oct 22	9.46000 -0.65	10.01	9.35	9.97	6,364,830
27 Oct 22	10.11000 -0.18	10.29	10.07	10.29	4,173,300
26 Oct 22	10.29000 +0.36	10.29	9.85	9.95	5,928,734
25 Oct 22	9.93000 +0.12	9.95	9.60	9.79	3,420,979
24 Oct 22	9.81000 -0.23	10.25	9.78	10.00	4,572,900
21 Oct 22	10.04000 -0.21	10.21	10.01	10.10	5,117,380
20 Oct 22	10.25000 +0.49	10.34	9.70	9.70	9,048,000
19 Oct 22	9.76000 +0.02	9.87	9.65	9.72	2,317,688
18 Oct 22	9.74000 +0.04	9.83	9.68	9.77	2,530,257
17 Oct 22	9.70000 -0.02	9.79	9.46	9.72	3,634,485
14 Oct 22	9.72000 +0.09	9.76	9.62	9.68	3,499,055
13 Oct 22	9.63000 +0.08	9.70	9.41	9.57	3,278,361
12 Oct 22	9.55000 +0.10	9.56	9.27	9.47	2,635,686
11 Oct 22	9.45000 +0.06	9.54	9.22	9.54	2,510,500
10 Oct 22	9.39000 +0.03	9.67	9.35	9.55	3,259,600
30 Sep 22	9.36000 -0.11	9.53	9.28	9.49	2,234,422
29 Sep 22	9.47000 -0.19	9.84	9.41	9.75	2,754,100
28 Sep 22	9.66000 -0.21	9.95	9.62	9.95	2,445,490
27 Sep 22	9.87000 +0.36	9.87	9.50	9.55	3,289,849
26 Sep 22	9.51000 -0.22	9.70	9.44	9.65	2,374,800
23 Sep 22	9.73000 +0.02	9.88	9.60	9.60	2,437,100
22 Sep 22	9.71000 -0.19	9.98	9.69	9.90	2,367,557
21 Sep 22	9.90000 +0.03	9.96	9.55	9.89	3,575,600
20 Sep 22	9.87000 +0.17	9.92	9.70	9.73	2,940,989
19 Sep 22	9.70000 +0.04	9.76	9.51	9.69	3,654,550
16 Sep 22	9.66000 -0.18	10.15	9.66	9.88	6,455,270
15 Sep 22	9.84000 +0.01	10.00	9.71	9.88	3,701,926
14 Sep 22	9.83000 -0.14	9.96	9.78	9.91	2,911,995
13 Sep 22	9.97000 -0.11	10.16	9.86	10.14	4,130,138
09 Sep 22	10.08000 +0.00	10.11	9.99	10.05	3,322,780
08 Sep 22	10.08000 -0.21	10.30	9.98	10.20	5,230,821
07 Sep 22	10.29000 -0.35	10.59	10.16	10.52	8,105,922
06 Sep 22	10.64000 -0.24	10.87	10.57	10.80	6,274,373
05 Sep 22	10.88000 +0.08	10.88	10.30	10.70	9,459,613
02 Sep 22	10.80000 +0.26	10.98	10.41	10.56	11,416,860
01 Sep 22	10.54000 -0.23	10.68	10.32	10.61	9,977,042
31 Aug 22	10.77000 -0.28	11.13	10.54	10.90	15,600,500
30 Aug 22	11.05000 +0.40	11.39	10.33	10.34	18,150,290
29 Aug 22	10.65000 +0.20	11.25	10.12	10.37	21,448,624
26 Aug 22	10.45000 +0.95	10.45	9.61	9.68	17,424,508
25 Aug 22	9.50000 +0.15	9.54	9.29	9.42	3,261,790
24 Aug 22	9.35000 -0.01	9.51	9.25	9.44	3,204,810
23 Aug 22	9.36000 +0.00	9.46	9.19	9.33	2,047,670
22 Aug 22	9.36000 +0.25	9.37	9.10	9.15	2,492,126
19 Aug 22	9.11000 +0.12	9.49	8.94	9.03	3,381,791
18 Aug 22	8.99000 -0.12	9.12	8.93	9.12	857,885
17 Aug 22	9.11000 +0.09	9.12	8.95	9.02	1,063,110
16 Aug 22	9.02000 +0.09	9.09	8.88	8.90	1,285,300
15 Aug 22	8.93000 -0.04	8.98	8.85	8.92	632,093
12 Aug 22	8.97000 +0.00	8.99	8.92	8.97	705,275
11 Aug 22	8.97000 +0.15	8.99	8.84	8.87	1,290,840
10 Aug 22	8.82000 -0.04	8.90	8.78	8.87	498,886
09 Aug 22	8.86000 -0.01	8.89	8.76	8.81	889,500
08 Aug 22	8.87000 -0.05	8.90	8.83	8.90	827,704
05 Aug 22	8.92000 +0.24	8.93	8.61	8.69	1,612,592
04 Aug 22	8.68000 +0.12	8.74	8.56	8.56	1,273,465
03 Aug 22	8.56000 -0.10	8.76	8.52	8.64	1,167,700
02 Aug 22	8.66000 -0.39	9.02	8.56	9.01	2,899,957
01 Aug 22	9.05000 -0.08	9.19	9.04	9.12	1,242,700
29 Jul 22	9.13000 -0.11	9.30	9.08	9.25	1,285,484
28 Jul 22	9.24000 +0.03	9.33	9.21	9.25	1,220,002
27 Jul 22	9.21000 +0.00	9.28	9.17	9.21	1,307,477
26 Jul 22	9.21000 -0.08	9.32	9.15	9.29	1,649,218
25 Jul 22	9.29000 +0.09	9.45	9.23	9.30	2,784,113
22 Jul 22	9.20000 +0.10	9.30	9.09	9.10	2,752,100
21 Jul 22	9.10000 +0.00	9.18	9.01	9.09	1,778,484
20 Jul 22	9.10000 +0.00	9.17	9.06	9.12	1,761,400
19 Jul 22	9.10000 +0.14	9.11	8.92	8.96	1,976,183
18 Jul 22	8.96000 +0.26	8.96	8.70	8.70	1,653,409
15 Jul 22	8.70000 -0.26	8.96	8.69	8.96	1,931,671
14 Jul 22	8.96000 -0.02	9.02	8.93	8.98	1,199,300
13 Jul 22	8.98000 +0.13	8.99	8.85	8.88	1,624,896
12 Jul 22	8.85000 -0.11	8.98	8.83	8.96	1,258,000
11 Jul 22	8.96000 +0.15	8.97	8.71	8.82	1,892,971
08 Jul 22	8.81000 +0.04	8.86	8.73	8.77	1,300,909
07 Jul 22	8.77000 -0.05	8.84	8.74	8.82	1,111,400
06 Jul 22	8.82000 -0.13	8.97	8.71	8.97	2,019,120
05 Jul 22	8.95000 -0.01	9.08	8.91	8.92	2,081,900
04 Jul 22	8.96000 -0.09	9.07	8.88	9.02	1,927,600
01 Jul 22	9.05000 -0.09	9.18	8.90	9.11	2,269,300
30 Jun 22	9.14000 +0.12	9.18	8.99	9.07	2,612,171
29 Jun 22	9.02000 -0.06	9.25	9.01	9.11	2,606,739
28 Jun 22	9.08000 +0.15	9.08	8.87	8.99	2,648,476
27 Jun 22	8.93000 +0.10	8.97	8.83	8.83	1,902,600
24 Jun 22	8.83000 +0.04	8.87	8.75	8.77	1,846,170
23 Jun 22	8.79000 +0.04	8.80	8.66	8.79	1,651,826
22 Jun 22	8.75000 -0.25	8.99	8.74	8.93	2,273,728
21 Jun 22	9.00000 +0.01	9.06	8.91	8.96	2,477,832
20 Jun 22	8.99000 +0.05	9.29	8.96	8.99	3,115,540
17 Jun 22	8.94000 -0.30	9.24	8.91	9.17	6,226,629
16 Jun 22	9.24000 +0.34	9.78	8.96	8.96	6,351,151
15 Jun 22	8.90000 +0.00	9.04	8.85	8.85	2,694,993
14 Jun 22	8.90000 -0.05	8.96	8.69	8.82	2,138,471
13 Jun 22	8.95000 +0.01	9.05	8.80	8.94	2,970,727
10 Jun 22	8.94000 -0.30	9.02	8.58	9.00	3,113,999
09 Jun 22	9.24000 -0.13	9.35	9.17	9.35	2,989,871
08 Jun 22	9.37000 -0.12	9.48	9.20	9.47	3,451,005
07 Jun 22	9.49000 +0.14	9.63	9.18	9.36	4,558,196
06 Jun 22	9.35000 -0.02	9.49	9.28	9.30	3,065,758
02 Jun 22	9.37000 +0.07	9.66	9.25	9.33	4,365,508
01 Jun 22	9.30000 +0.02	9.43	9.20	9.22	3,938,225
31 May 22	9.28000 +0.03	9.45	9.18	9.24	4,278,446
30 May 22	9.25000 -0.38	9.55	9.17	9.45	7,661,317
27 May 22	9.63000 +0.66	9.70	8.86	8.99	7,205,526
26 May 22	8.97000 +0.02	8.98	8.81	8.98	1,749,327
25 May 22	8.95000 +0.25	8.96	8.61	8.61	2,487,410
24 May 22	8.70000 -0.48	9.15	8.70	9.10	3,725,445
23 May 22	9.18000 +0.36	9.24	8.88	9.01	3,773,862
20 May 22	8.82000 +0.05	8.85	8.71	8.77	1,693,353
19 May 22	8.77000 +0.06	8.77	8.56	8.63	1,329,146
18 May 22	8.71000 -0.11	8.88	8.70	8.85	1,792,325
17 May 22	8.82000 -0.06	8.91	8.68	8.88	1,912,609
16 May 22	8.88000 +0.14	8.91	8.67	8.78	2,202,248
13 May 22	8.74000 +0.04	8.76	8.63	8.63	1,441,936
12 May 22	8.70000 +0.03	8.73	8.57	8.57	1,718,146
11 May 22	8.67000 -0.06	8.80	8.64	8.75	2,706,381
10 May 22	8.73000 +0.06	8.74	8.48	8.59	2,141,884
09 May 22	8.67000 +0.17	8.72	8.45	8.49	2,245,200
06 May 22	8.50000 -0.20	8.63	8.39	8.52	2,600,759
05 May 22	8.70000 -0.17	8.82	8.66	8.82	4,372,149
29 Apr 22	8.87000 +0.30	8.95	8.50	8.50	4,268,063
28 Apr 22	8.57000 -0.08	8.80	8.47	8.63	2,351,931
27 Apr 22	8.65000 +0.28	8.68	8.19	8.32	3,187,256
26 Apr 22	8.37000 -0.19	8.77	8.30	8.51	3,247,932
25 Apr 22	8.56000 -0.69	9.24	8.56	9.10	3,721,523
22 Apr 22	9.25000 -0.01	9.35	9.11	9.26	2,329,647
21 Apr 22	9.26000 -0.31	9.65	9.25	9.65	3,094,808
20 Apr 22	9.57000 -0.35	9.89	9.53	9.86	3,244,932
19 Apr 22	9.92000 +0.28	9.96	9.59	9.66	3,197,900
18 Apr 22	9.64000 -0.06	9.69	9.40	9.68	2,161,633
15 Apr 22	9.70000 -0.26	9.94	9.57	9.89	3,506,034
14 Apr 22	9.96000 +0.31	10.09	9.65	9.66	4,572,000
13 Apr 22	9.65000 -0.10	9.87	9.64	9.64	2,949,092
12 Apr 22	9.75000 +0.12	9.75	9.47	9.60	4,044,172
11 Apr 22	9.63000 -0.18	9.93	9.53	9.75	4,294,975
08 Apr 22	9.81000 -0.07	10.16	9.72	9.91	4,386,327
07 Apr 22	9.88000 -0.39	10.26	9.88	10.26	5,401,893
06 Apr 22	10.27000 +0.39	10.30	9.86	9.91	7,067,589
01 Apr 22	9.88000 +0.36	9.90	9.43	9.66	6,526,668
31 Mar 22	9.52000 +0.22	9.67	9.20	9.30	5,959,558
30 Mar 22	9.30000 +0.53	9.39	8.92	8.93	7,312,658
29 Mar 22	8.77000 -0.10	8.93	8.73	8.88	1,582,752
28 Mar 22	8.87000 +0.13	8.88	8.62	8.70	1,454,800
25 Mar 22	8.74000 +0.05	8.87	8.64	8.70	982,300
24 Mar 22	8.69000 -0.09	8.88	8.66	8.77	1,122,608
23 Mar 22	8.78000 -0.09	8.94	8.09	8.87	1,430,300
22 Mar 22	8.87000 +0.12	8.93	8.70	8.79	1,696,979
21 Mar 22	8.75000 -0.02	8.77	8.64	8.70	1,504,320
18 Mar 22	8.77000 +0.15	8.78	8.50	8.58	1,649,475
17 Mar 22	8.62000 +0.09	8.67	8.54	8.65	2,259,200
16 Mar 22	8.53000 +0.19	8.58	8.23	8.40	2,236,700
15 Mar 22	8.34000 -0.58	8.91	8.33	8.88	4,110,204
14 Mar 22	8.92000 -0.07	9.30	8.92	9.02	2,787,136
11 Mar 22	8.99000 +0.13	9.04	8.59	8.92	2,300,470
10 Mar 22	8.86000 +0.16	9.05	8.75	8.91	3,235,376
09 Mar 22	8.70000 -0.30	9.10	8.25	9.00	6,180,498
08 Mar 22	9.00000 -0.67	9.58	8.95	9.58	7,155,138
07 Mar 22	9.67000 +0.55	9.80	9.01	9.14	8,007,713
04 Mar 22	9.12000 -0.06	9.15	9.06	9.13	1,134,534
03 Mar 22	9.18000 +0.02	9.23	9.14	9.20	1,293,039
02 Mar 22	9.16000 +0.02	9.19	9.07	9.09	1,005,104
01 Mar 22	9.14000 +0.01	9.23	9.06	9.17	1,063,039
28 Feb 22	9.13000 -0.08	9.23	8.90	9.20	2,196,305
25 Feb 22	9.21000 +0.02	9.45	9.17	9.25	1,880,091
24 Feb 22	9.19000 -0.40	9.58	9.05	9.56	3,946,890
23 Feb 22	9.59000 +0.22	9.73	9.37	9.40	3,240,447
22 Feb 22	9.37000 -0.14	9.50	9.27	9.46	2,553,409
21 Feb 22	9.51000 +0.01	9.60	9.38	9.46	2,264,100
18 Feb 22	9.50000 +0.34	9.54	9.09	9.11	4,126,530
17 Feb 22	9.16000 -0.22	9.36	9.14	9.33	1,935,222
16 Feb 22	9.38000 +0.20	9.40	9.20	9.22	2,189,914
15 Feb 22	9.18000 +0.01	9.27	9.11	9.20	1,227,314
14 Feb 22	9.17000 -0.06	9.31	9.13	9.25	1,851,693
11 Feb 22	9.23000 -0.15	9.44	9.18	9.38	2,161,802
10 Feb 22	9.38000 +0.07	9.40	9.20	9.30	2,018,944
09 Feb 22	9.31000 +0.18	9.34	9.06	9.13	2,952,140
08 Feb 22	9.13000 +0.17	9.13	8.89	8.96	1,843,320
07 Feb 22	8.96000 +0.08	9.10	8.88	8.99	2,357,397
28 Jan 22	8.88000 +0.06	8.97	8.79	8.89	1,549,259
27 Jan 22	8.82000 -0.17	9.03	8.80	8.99	1,828,000
26 Jan 22	8.99000 +0.12	9.01	8.81	8.89	1,919,098
25 Jan 22	8.87000 -0.39	9.32	8.86	9.30	2,910,421
24 Jan 22	9.26000 -0.06	9.32	9.10	9.30	2,018,700
21 Jan 22	9.32000 -0.07	9.54	9.31	9.34	2,457,400
20 Jan 22	9.39000 -0.39	9.79	9.34	9.78	4,665,969
19 Jan 22	9.78000 +0.07	9.97	9.70	9.71	3,651,186
18 Jan 22	9.71000 -0.09	9.87	9.65	9.81	3,944,586
17 Jan 22	9.80000 +0.17	9.80	9.56	9.71	5,031,363
14 Jan 22	9.63000 -0.47	9.98	9.59	9.98	8,068,872
13 Jan 22	10.10000 +0.31	10.10	9.80	9.83	9,803,775
12 Jan 22	9.79000 -0.12	10.00	9.72	9.79	8,291,212
11 Jan 22	9.91000 -0.69	10.51	9.79	10.43	13,157,143
10 Jan 22	10.60000 -0.15	11.04	10.24	11.03	18,188,256
07 Jan 22	10.75000 +0.98	10.75	9.74	9.74	13,233,107
06 Jan 22	9.77000 +0.12	10.00	9.51	9.56	6,567,725
05 Jan 22	9.65000 +0.37	9.74	9.16	9.29	7,287,925
04 Jan 22	9.28000 +0.21	9.31	9.02	9.07	2,868,963
31 Dec 21	9.07000 +0.00	9.10	9.01	9.06	2,145,608
30 Dec 21	9.07000 +0.11	9.15	8.92	8.93	2,978,229
29 Dec 21	8.96000 +0.11	8.97	8.78	8.85	1,563,962
28 Dec 21	8.85000 -0.14	9.00	8.82	8.93	1,019,625
27 Dec 21	8.99000 +0.19	9.01	8.73	8.82	2,157,439
24 Dec 21	8.80000 -0.10	8.90	8.75	8.89	1,258,595
23 Dec 21	8.90000 -0.07	9.01	8.83	8.93	1,564,066
22 Dec 21	8.97000 +0.12	9.03	8.81	8.86	2,352,514
21 Dec 21	8.85000 +0.10	8.87	8.76	8.76	1,551,175
20 Dec 21	8.75000 -0.18	8.92	8.75	8.90	1,629,175
17 Dec 21	8.93000 +0.05	8.94	8.79	8.90	2,137,961
16 Dec 21	8.88000 +0.13	8.88	8.75	8.77	1,735,920
15 Dec 21	8.75000 -0.15	8.87	8.73	8.87	2,730,303
14 Dec 21	8.90000 +0.21	8.98	8.64	8.69	3,870,201
13 Dec 21	8.69000 +0.11	8.72	8.58	8.59	1,664,158
10 Dec 21	8.58000 +0.02	8.72	8.56	8.56	1,684,824
09 Dec 21	8.56000 +0.00	8.60	8.53	8.59	1,066,402
08 Dec 21	8.56000 -0.05	8.61	8.51	8.61	943,052
07 Dec 21	8.61000 +0.07	8.64	8.51	8.60	886,902
06 Dec 21	8.54000 -0.07	8.64	8.53	8.62	954,152
03 Dec 21	8.61000 +0.04	8.66	8.52	8.59	1,248,500
02 Dec 21	8.57000 +0.08	8.73	8.46	8.46	2,338,015
01 Dec 21	8.49000 +0.04	8.51	8.39	8.39	1,325,500
30 Nov 21	8.45000 +0.04	8.52	8.40	8.41	1,247,500
29 Nov 21	8.41000 -0.06	8.46	8.36	8.46	730,308
26 Nov 21	8.47000 -0.01	8.49	8.39	8.45	690,100
25 Nov 21	8.48000 +0.00	8.51	8.40	8.48	942,000
24 Nov 21	8.48000 +0.06	8.55	8.42	8.49	1,015,500
23 Nov 21	8.42000 +0.02	8.44	8.36	8.40	686,400
22 Nov 21	8.40000 -0.04	8.49	8.36	8.45	856,386
19 Nov 21	8.44000 +0.03	8.46	8.33	8.33	743,700
18 Nov 21	8.41000 -0.07	8.49	8.39	8.48	632,342
17 Nov 21	8.48000 +0.03	8.50	8.42	8.47	816,772
16 Nov 21	8.45000 +0.02	8.54	8.40	8.43	1,061,816
15 Nov 21	8.43000 +0.07	8.51	8.36	8.36	906,799
12 Nov 21	8.36000 -0.03	8.39	8.32	8.32	734,770
11 Nov 21	8.39000 +0.15	8.41	8.22	8.26	1,427,676
10 Nov 21	8.24000 -0.01	8.28	8.21	8.22	710,751
09 Nov 21	8.25000 +0.01	8.27	8.19	8.20	494,539
08 Nov 21	8.24000 +0.01	8.29	8.17	8.22	722,308
05 Nov 21	8.23000 +0.02	8.30	8.15	8.24	689,761
04 Nov 21	8.21000 -0.05	8.29	8.17	8.28	518,900
03 Nov 21	8.26000 +0.08	8.29	8.12	8.16	657,600
02 Nov 21	8.18000 -0.11	8.29	8.08	8.29	1,044,344
01 Nov 21	8.29000 -0.03	8.38	8.20	8.27	618,371
29 Oct 21	8.32000 +0.14	8.37	8.10	8.17	1,365,900
28 Oct 21	8.18000 -0.32	8.42	8.10	8.35	2,154,510
27 Oct 21	8.50000 -0.04	8.59	8.40	8.48	901,675
26 Oct 21	8.54000 -0.20	8.72	8.51	8.72	1,212,700
25 Oct 21	8.74000 +0.05	8.80	8.59	8.66	858,047
22 Oct 21	8.69000 -0.14	8.89	8.68	8.89	1,009,516
21 Oct 21	8.83000 +0.09	8.92	8.72	8.82	1,090,038
20 Oct 21	8.74000 -0.14	8.91	8.72	8.84	932,732
19 Oct 21	8.88000 +0.09	8.94	8.72	8.83	975,536
18 Oct 21	8.79000 +0.03	8.79	8.67	8.75	785,100
15 Oct 21	8.76000 -0.11	8.91	8.74	8.90	637,559
14 Oct 21	8.87000 -0.06	8.91	8.75	8.90	730,745
13 Oct 21	8.93000 +0.12	9.09	8.82	8.96	1,178,509
12 Oct 21	8.81000 -0.21	9.02	8.76	9.02	1,068,700
11 Oct 21	9.02000 +0.16	9.07	8.87	8.90	1,656,984
08 Oct 21	8.86000 +0.13	8.89	8.78	8.83	895,553
30 Sep 21	8.73000 +0.10	8.76	8.60	8.73	762,435
29 Sep 21	8.63000 -0.26	8.96	8.63	8.83	1,377,140
28 Sep 21	8.89000 +0.11	8.95	8.77	8.80	1,166,630
27 Sep 21	8.78000 -0.20	9.02	8.69	8.98	1,509,000
24 Sep 21	8.98000 -0.11	9.16	8.96	9.15	1,239,300
23 Sep 21	9.09000 +0.04	9.16	9.05	9.10	1,258,660
22 Sep 21	9.05000 +0.09	9.11	8.90	8.92	1,069,589
17 Sep 21	8.96000 -0.15	9.18	8.94	9.15	1,196,790
16 Sep 21	9.11000 +0.06	9.27	9.05	9.05	2,247,357
15 Sep 21	9.05000 +0.12	9.06	8.83	8.88	1,649,526
14 Sep 21	8.93000 -0.20	9.19	8.85	9.16	2,037,400
13 Sep 21	9.13000 -0.03	9.26	9.03	9.26	1,349,393
10 Sep 21	9.16000 -0.03	9.25	9.05	9.19	1,463,799
09 Sep 21	9.19000 +0.05	9.23	9.07	9.13	2,145,376
08 Sep 21	9.14000 +0.12	9.16	8.99	9.00	1,941,400
07 Sep 21	9.02000 +0.09	9.02	8.84	8.92	1,437,779
06 Sep 21	8.93000 +0.09	8.99	8.85	8.99	1,766,030
03 Sep 21	8.84000 +0.00	8.87	8.73	8.86	1,640,347
02 Sep 21	8.84000 +0.09	8.88	8.75	8.76	1,834,461
01 Sep 21	8.75000 +0.07	8.80	8.64	8.71	1,494,986
31 Aug 21	8.68000 +0.08	8.71	8.58	8.61	1,366,191
30 Aug 21	8.60000 -0.09	8.73	8.49	8.69	2,415,163
27 Aug 21	8.69000 +0.07	8.84	8.58	8.74	2,733,514
26 Aug 21	8.62000 +0.04	8.68	8.53	8.59	1,283,155
25 Aug 21	8.58000 +0.19	8.68	8.36	8.42	1,994,452
24 Aug 21	8.39000 +0.02	8.43	8.36	8.36	847,357
23 Aug 21	8.37000 +0.17	8.40	8.26	8.26	1,659,842
20 Aug 21	8.20000 -0.06	8.30	8.16	8.27	797,500
19 Aug 21	8.26000 +0.04	8.32	8.23	8.23	654,372
18 Aug 21	8.22000 +0.03	8.26	8.17	8.19	644,600
17 Aug 21	8.19000 -0.19	8.44	8.15	8.38	1,467,900
16 Aug 21	8.38000 -0.01	8.43	8.35	8.43	570,509
13 Aug 21	8.39000 +0.02	8.39	8.30	8.33	471,374
12 Aug 21	8.37000 +0.04	8.37	8.29	8.31	645,505
11 Aug 21	8.33000 -0.01	8.38	8.29	8.34	566,775
10 Aug 21	8.34000 +0.01	8.35	8.28	8.30	608,700
09 Aug 21	8.33000 +0.11	8.36	8.21	8.22	1,056,199
06 Aug 21	8.22000 +0.01	8.25	8.15	8.21	677,530
05 Aug 21	8.21000 -0.07	8.38	8.20	8.38	720,155
04 Aug 21	8.28000 -0.05	8.38	8.26	8.34	784,556
03 Aug 21	8.33000 +0.06	8.47	8.26	8.27	1,140,952
02 Aug 21	8.27000 +0.12	8.30	8.07	8.17	932,650
30 Jul 21	8.15000 -0.06	8.23	8.07	8.23	788,684
29 Jul 21	8.21000 -0.01	8.33	8.18	8.22	743,331
28 Jul 21	8.22000 +0.00	8.30	8.09	8.27	800,900
27 Jul 21	8.22000 -0.07	8.39	8.21	8.34	975,437
26 Jul 21	8.29000 -0.23	8.57	8.27	8.47	1,311,759
23 Jul 21	8.52000 -0.17	8.70	8.51	8.70	1,087,900
22 Jul 21	8.69000 +0.04	8.69	8.59	8.64	607,226
21 Jul 21	8.65000 +0.10	8.65	8.55	8.55	720,166
20 Jul 21	8.55000 -0.02	8.61	8.48	8.50	900,187
19 Jul 21	8.57000 -0.08	8.69	8.55	8.66	843,117
16 Jul 21	8.65000 +0.00	8.71	8.62	8.67	611,900
15 Jul 21	8.65000 -0.05	8.75	8.55	8.75	1,032,700
14 Jul 21	8.70000 -0.06	8.80	8.68	8.76	593,400
13 Jul 21	8.76000 -0.05	8.96	8.70	8.78	1,318,908
12 Jul 21	8.81000 +0.10	8.85	8.72	8.73	1,321,100
09 Jul 21	8.71000 +0.09	8.72	8.55	8.55	856,471
08 Jul 21	8.62000 -0.07	8.68	8.60	8.66	666,000
07 Jul 21	8.69000 +0.05	8.69	8.54	8.59	544,925
06 Jul 21	8.64000 -0.03	8.73	8.56	8.70	854,084
05 Jul 21	8.67000 +0.07	8.71	8.59	8.59	644,370
02 Jul 21	8.60000 -0.05	8.68	8.56	8.61	817,245
01 Jul 21	8.65000 -0.07	8.80	8.61	8.76	891,600
30 Jun 21	8.72000 -0.14	8.86	8.70	8.86	1,178,321
29 Jun 21	8.86000 -0.06	8.92	8.85	8.90	780,845
28 Jun 21	8.92000 +0.01	8.99	8.87	8.98	764,878
25 Jun 21	8.91000 +0.06	8.95	8.81	8.86	859,231
24 Jun 21	8.85000 +0.03	8.91	8.79	8.82	1,085,135
23 Jun 21	8.82000 +0.03	8.86	8.77	8.78	879,114
22 Jun 21	8.79000 +0.05	8.87	8.75	8.78	795,600
21 Jun 21	8.74000 -0.14	8.85	8.74	8.79	1,104,828
18 Jun 21	8.88000 +0.08	8.91	8.72	8.82	1,026,401
17 Jun 21	8.80000 -0.04	8.90	8.75	8.90	936,200
16 Jun 21	8.84000 +0.06	8.87	8.75	8.78	729,130
15 Jun 21	8.78000 -0.22	9.02	8.77	9.02	1,483,800
11 Jun 21	9.00000 -0.08	9.06	8.88	9.05	1,961,319
10 Jun 21	9.08000 -0.01	9.09	9.02	9.09	1,148,080
09 Jun 21	9.09000 -0.10	9.30	9.04	9.28	1,333,800
08 Jun 21	9.19000 -0.23	9.23	8.98	9.11	2,025,839
07 Jun 21	9.42000 +0.05	9.43	9.22	9.37	2,240,775
04 Jun 21	9.37000 -0.11	9.50	9.35	9.50	1,687,305
03 Jun 21	9.48000 +0.02	9.53	9.40	9.46	1,344,041
02 Jun 21	9.46000 +0.02	9.54	9.41	9.45	1,627,670
01 Jun 21	9.44000 +0.09	9.57	9.35	9.44	2,312,000
31 May 21	9.35000 -0.14	9.56	9.27	9.46	2,628,500
28 May 21	9.49000 -0.16	9.70	9.44	9.64	2,319,700
27 May 21	9.65000 +0.02	9.74	9.60	9.63	1,121,946
26 May 21	9.63000 -0.13	9.83	9.62	9.83	1,799,100
25 May 21	9.76000 -0.03	9.82	9.62	9.78	2,017,725
24 May 21	9.79000 +0.16	9.79	9.55	9.68	1,722,705
21 May 21	9.63000 +0.05	9.93	9.56	9.66	2,317,100
20 May 21	9.58000 -0.03	9.63	9.39	9.55	2,328,404
19 May 21	9.61000 -0.14	9.80	9.58	9.75	1,365,059
18 May 21	9.75000 -0.02	9.80	9.57	9.77	1,640,170
17 May 21	9.77000 -0.04	9.94	9.72	9.80	2,453,432
14 May 21	9.81000 +0.17	9.91	9.58	9.60	2,994,234
13 May 21	9.64000 -0.13	9.85	9.50	9.69	3,305,345
12 May 21	9.77000 +0.35	9.95	9.32	9.38	4,907,894
11 May 21	9.42000 +0.10	9.48	9.11	9.30	2,363,693
10 May 21	9.32000 +0.02	9.37	9.17	9.17	2,214,193
07 May 21	9.30000 -0.01	9.48	9.20	9.27	3,101,636
06 May 21	9.31000 -0.08	9.49	9.24	9.41	3,056,488
30 Apr 21	9.39000 -0.33	9.74	9.00	9.74	5,175,830
29 Apr 21	9.72000 -0.09	9.90	9.72	9.80	2,496,388
28 Apr 21	9.81000 -0.06	9.84	9.67	9.79	2,360,800
27 Apr 21	9.87000 -0.04	10.00	9.71	9.83	3,315,779
26 Apr 21	9.91000 -0.49	10.25	9.76	10.25	5,768,505
23 Apr 21	10.40000 -0.05	10.51	10.27	10.49	2,501,062
22 Apr 21	10.45000 -0.18	10.69	10.40	10.61	3,943,457
21 Apr 21	10.63000 -0.10	10.90	10.50	10.58	4,716,484
20 Apr 21	10.73000 +0.36	10.95	10.40	10.47	6,952,207
19 Apr 21	10.37000 -0.16	10.55	10.29	10.52	3,379,672
16 Apr 21	10.53000 -0.03	10.69	10.21	10.50	5,013,273
15 Apr 21	10.56000 +0.64	10.87	9.84	9.91	9,533,988
14 Apr 21	9.92000 +0.16	9.95	9.66	9.70	1,617,170
13 Apr 21	9.76000 -0.35	10.09	9.76	10.08	2,840,230
12 Apr 21	10.11000 +0.16	10.20	9.86	9.90	3,277,940
09 Apr 21	9.95000 +0.00	10.07	9.86	9.91	2,212,025
08 Apr 21	9.95000 -0.19	10.10	9.86	10.10	3,126,531
07 Apr 21	10.14000 +0.04	10.24	9.83	9.94	5,261,607
06 Apr 21	10.10000 +0.04	10.24	9.92	9.92	4,419,069
02 Apr 21	10.06000 -0.09	10.55	9.93	10.05	7,774,536
01 Apr 21	10.15000 +0.22	10.43	9.73	9.87	12,533,747
31 Mar 21	9.93000 +0.90	9.93	9.21	9.40	11,029,102
30 Mar 21	9.03000 -0.10	9.15	8.97	9.15	1,032,231
29 Mar 21	9.13000 -0.03	9.15	9.07	9.12	977,077
26 Mar 21	9.16000 -0.08	9.25	9.07	9.25	1,645,120
25 Mar 21	9.24000 +0.13	9.26	9.08	9.19	1,617,360
24 Mar 21	9.11000 +0.07	9.18	8.97	9.00	1,138,620
23 Mar 21	9.04000 -0.01	9.14	9.00	9.09	999,100
22 Mar 21	9.05000 +0.13	9.05	8.89	8.89	861,450
19 Mar 21	8.92000 -0.11	9.05	8.90	9.04	825,500
18 Mar 21	9.03000 +0.01	9.14	9.02	9.02	1,025,100
17 Mar 21	9.02000 -0.06	9.10	8.96	8.96	794,400
16 Mar 21	9.08000 +0.00	9.10	9.03	9.06	690,876
15 Mar 21	9.08000 -0.03	9.15	8.96	9.15	1,504,410
12 Mar 21	9.11000 +0.26	9.17	8.84	8.85	2,079,126
11 Mar 21	8.85000 +0.15	8.88	8.68	8.82	1,129,536
10 Mar 21	8.70000 -0.24	8.94	8.69	8.94	1,295,220
09 Mar 21	8.94000 +0.01	9.03	8.68	8.98	1,856,934
08 Mar 21	8.93000 -0.05	9.10	8.92	9.05	1,233,000
05 Mar 21	8.98000 -0.01	9.02	8.90	8.99	1,132,226
04 Mar 21	8.99000 +0.07	9.07	8.92	8.92	1,542,972
03 Mar 21	8.92000 +0.05	8.94	8.80	8.83	913,421
02 Mar 21	8.87000 -0.05	8.96	8.85	8.93	813,836
01 Mar 21	8.92000 +0.16	8.95	8.76	8.79	1,217,800
26 Feb 21	8.76000 -0.04	8.79	8.70	8.70	988,091
25 Feb 21	8.80000 +0.06	8.83	8.65	8.75	1,374,680
24 Feb 21	8.74000 +0.03	8.83	8.65	8.71	1,464,050
23 Feb 21	8.71000 -0.15	8.89	8.70	8.85	1,427,704
22 Feb 21	8.86000 +0.12	9.05	8.74	8.77	3,044,717
19 Feb 21	8.74000 +0.20	8.76	8.50	8.50	1,957,757
18 Feb 21	8.54000 +0.14	8.58	8.41	8.41	1,119,561
10 Feb 21	8.40000 +0.04	8.41	8.30	8.30	714,104
09 Feb 21	8.36000 +0.11	8.38	8.16	8.24	704,513
08 Feb 21	8.25000 +0.07	8.38	8.12	8.18	1,008,027
05 Feb 21	8.18000 +0.00	8.28	8.14	8.25	640,127
04 Feb 21	8.18000 -0.29	8.54	8.11	8.54	1,692,453
03 Feb 21	8.47000 -0.23	8.71	8.46	8.70	1,329,881
02 Feb 21	8.70000 -0.01	8.83	8.69	8.76	801,300
01 Feb 21	8.71000 -0.02	8.76	8.65	8.73	699,466
29 Jan 21	8.73000 -0.13	8.87	8.64	8.86	1,220,003
28 Jan 21	8.86000 +0.04	8.96	8.75	8.82	1,181,618
27 Jan 21	8.82000 -0.01	8.89	8.74	8.82	1,150,905
26 Jan 21	8.83000 +0.05	8.89	8.73	8.77	716,932
25 Jan 21	8.78000 -0.14	8.95	8.76	8.91	1,299,985
22 Jan 21	8.92000 -0.15	9.07	8.90	9.07	914,760
21 Jan 21	9.07000 -0.03	9.14	9.03	9.07	1,091,217
20 Jan 21	9.10000 -0.07	9.17	9.06	9.16	832,300
19 Jan 21	9.17000 +0.10	9.20	9.03	9.08	1,297,152
18 Jan 21	9.07000 +0.04	9.14	8.97	9.04	959,380
15 Jan 21	9.03000 -0.03	9.12	8.93	9.05	1,326,622
14 Jan 21	9.06000 +0.35	9.18	8.68	8.72	2,538,636
13 Jan 21	8.71000 -0.17	8.92	8.65	8.92	1,444,469
12 Jan 21	8.88000 -0.03	9.00	8.80	8.91	1,115,250
11 Jan 21	8.91000 +0.00	9.13	8.84	8.91	1,276,700
08 Jan 21	8.91000 +0.16	8.94	8.62	8.73	1,329,100
07 Jan 21	8.75000 -0.28	9.19	8.65	9.01	1,546,769
06 Jan 21	9.03000 -0.10	9.12	8.99	9.11	1,010,628
05 Jan 21	9.13000 +0.00	9.15	9.05	9.09	1,063,241
04 Jan 21	9.13000 +0.04	9.14	9.03	9.12	1,024,810
31 Dec 20	9.09000 +0.11	9.10	8.93	8.98	921,552
30 Dec 20	8.98000 -0.02	9.08	8.93	8.97	766,444
29 Dec 20	9.00000 +0.07	9.07	8.88	8.93	836,351
28 Dec 20	8.93000 -0.09	9.05	8.85	9.02	996,851
25 Dec 20	9.02000 +0.12	9.04	8.88	8.90	806,062
24 Dec 20	8.90000 -0.10	9.00	8.85	9.00	892,891
23 Dec 20	9.00000 -0.06	9.12	8.98	9.10	1,284,838
22 Dec 20	9.06000 -0.26	9.35	9.05	9.35	2,410,800
21 Dec 20	9.32000 -0.04	9.46	9.30	9.38	1,759,273
18 Dec 20	9.36000 -0.03	9.45	9.33	9.40	818,738
17 Dec 20	9.39000 +0.06	9.42	9.28	9.33	1,173,795
16 Dec 20	9.33000 -0.15	9.49	9.28	9.43	1,707,666
15 Dec 20	9.48000 -0.13	9.61	9.33	9.60	2,587,282
14 Dec 20	9.61000 -0.09	9.75	9.53	9.72	2,351,460
11 Dec 20	9.70000 -0.30	10.03	9.52	10.03	3,586,598
10 Dec 20	10.00000 -0.01	10.04	9.95	9.95	952,541
09 Dec 20	10.01000 -0.19	10.24	9.95	10.24	1,495,952
08 Dec 20	10.20000 -0.01	10.28	10.16	10.21	1,185,220
07 Dec 20	10.21000 -0.07	10.30	10.19	10.24	1,170,955
04 Dec 20	10.28000 +0.00	10.31	10.21	10.31	892,576
03 Dec 20	10.28000 +0.03	10.35	10.23	10.24	1,658,665
02 Dec 20	10.25000 -0.09	10.35	10.23	10.31	1,861,298
01 Dec 20	10.34000 -0.06	10.42	10.27	10.36	3,015,796
30 Nov 20	10.40000 +0.19	10.71	10.17	10.20	3,318,679
27 Nov 20	10.21000 +0.04	10.22	10.11	10.20	1,153,876
26 Nov 20	10.17000 +0.02	10.24	10.12	10.16	1,052,283
25 Nov 20	10.15000 -0.07	10.26	10.14	10.26	1,105,060
24 Nov 20	10.22000 -0.03	10.30	10.17	10.24	1,014,794
23 Nov 20	10.25000 +0.06	10.27	10.14	10.23	1,589,399
20 Nov 20	10.19000 -0.02	10.25	10.13	10.23	1,132,765
19 Nov 20	10.21000 +0.07	10.22	10.12	10.15	1,109,200
18 Nov 20	10.14000 +0.07	10.21	10.04	10.06	1,390,972
17 Nov 20	10.07000 -0.08	10.20	10.03	10.15	1,188,700
16 Nov 20	10.15000 +0.03	10.19	10.09	10.09	1,237,432
13 Nov 20	10.12000 +0.09	10.13	9.95	10.01	1,312,140
12 Nov 20	10.03000 -0.03	10.13	10.02	10.12	1,058,557
11 Nov 20	10.06000 -0.09	10.14	10.04	10.12	1,238,657
10 Nov 20	10.15000 -0.04	10.25	10.13	10.22	1,155,808
09 Nov 20	10.19000 +0.09	10.26	10.10	10.11	1,611,238
06 Nov 20	10.10000 -0.06	10.20	10.03	10.14	1,208,828
05 Nov 20	10.16000 +0.12	10.19	9.99	10.04	1,677,085
04 Nov 20	10.04000 -0.03	10.08	9.95	10.07	965,987
03 Nov 20	10.07000 +0.05	10.10	10.00	10.03	1,698,959
02 Nov 20	10.02000 -0.42	10.48	9.94	10.44	3,313,627
30 Oct 20	10.44000 -0.25	10.73	10.42	10.61	2,079,691
29 Oct 20	10.69000 +0.15	10.69	10.43	10.49	1,596,000
28 Oct 20	10.54000 +0.04	10.65	10.38	10.44	1,634,095
27 Oct 20	10.50000 -0.18	10.68	10.46	10.68	1,290,495
26 Oct 20	10.68000 +0.13	10.82	10.45	10.54	1,897,388
23 Oct 20	10.55000 +0.02	10.63	10.50	10.53	891,961
22 Oct 20	10.53000 -0.17	10.69	10.53	10.66	1,606,045
21 Oct 20	10.70000 +0.11	10.72	10.53	10.58	1,781,526
20 Oct 20	10.59000 +0.12	10.64	10.42	10.44	1,191,590
19 Oct 20	10.47000 -0.02	10.64	10.44	10.51	1,382,290
16 Oct 20	10.49000 +0.04	10.54	10.36	10.46	1,146,223
15 Oct 20	10.45000 -0.08	10.58	10.45	10.53	1,205,383
14 Oct 20	10.53000 -0.15	10.67	10.48	10.67	1,517,781
13 Oct 20	10.68000 -0.09	10.77	10.57	10.76	1,441,433
12 Oct 20	10.77000 +0.15	10.82	10.64	10.69	1,991,355
09 Oct 20	10.62000 +0.19	10.69	10.49	10.49	1,344,295
30 Sep 20	10.43000 -0.19	10.67	10.33	10.62	1,644,925
29 Sep 20	10.62000 -0.15	10.85	10.61	10.73	1,670,468
28 Sep 20	10.77000 +0.11	10.95	10.60	10.66	1,744,038
25 Sep 20	10.66000 +0.15	10.72	10.50	10.53	1,288,800
24 Sep 20	10.51000 -0.27	10.78	10.50	10.77	1,672,705
23 Sep 20	10.78000 +0.01	10.86	10.72	10.84	806,571
22 Sep 20	10.77000 -0.15	10.94	10.73	10.88	1,342,342
21 Sep 20	10.92000 -0.05	11.01	10.81	10.98	1,468,218
18 Sep 20	10.97000 +0.12	11.00	10.80	10.80	1,446,673
17 Sep 20	10.85000 +0.16	10.88	10.67	10.73	1,421,800
16 Sep 20	10.69000 -0.13	10.81	10.67	10.75	1,362,622
15 Sep 20	10.82000 -0.02	10.90	10.62	10.86	1,633,577
14 Sep 20	10.84000 -0.04	10.97	10.75	10.93	1,848,010
11 Sep 20	10.88000 +0.03	10.99	10.76	10.83	1,683,795
10 Sep 20	10.85000 -0.22	11.20	10.85	11.15	2,445,239
09 Sep 20	11.07000 -0.10	11.22	11.03	11.03	2,846,900
08 Sep 20	11.17000 +0.09	11.24	11.02	11.11	2,419,536
07 Sep 20	11.08000 -0.36	11.55	11.03	11.39	4,022,638
04 Sep 20	11.44000 -0.19	11.60	11.31	11.45	3,322,600
03 Sep 20	11.63000 +0.01	11.78	11.56	11.60	3,456,112
02 Sep 20	11.62000 -0.19	11.89	11.53	11.81	4,535,997
01 Sep 20	11.81000 +0.20	11.86	11.46	11.58	3,896,082
31 Aug 20	11.61000 -0.14	11.94	11.61	11.79	4,492,112
28 Aug 20	11.75000 +0.04	11.92	11.61	11.73	5,417,456
27 Aug 20	11.71000 +0.07	11.76	11.42	11.54	4,930,024
26 Aug 20	11.64000 +0.33	11.74	11.33	11.36	7,424,484
25 Aug 20	11.31000 -0.02	11.46	11.27	11.33	2,161,203
24 Aug 20	11.33000 +0.07	11.44	11.22	11.32	2,169,469
21 Aug 20	11.26000 +0.01	11.45	11.19	11.29	2,316,338
20 Aug 20	11.25000 -0.02	11.43	11.17	11.25	2,552,335
19 Aug 20	11.27000 -0.13	11.43	11.25	11.41	3,051,736
18 Aug 20	11.40000 -0.18	11.58	11.37	11.58	3,350,659
17 Aug 20	11.58000 +0.12	11.59	11.37	11.53	3,808,592
14 Aug 20	11.46000 +0.00	11.54	11.30	11.45	2,415,507
13 Aug 20	11.46000 -0.28	11.93	11.40	11.77	5,215,951
12 Aug 20	11.74000 +0.20	11.75	11.27	11.55	5,947,382
11 Aug 20	11.54000 -0.26	11.93	11.49	11.77	7,712,190
10 Aug 20	11.80000 +0.77	11.83	10.91	11.02	7,597,539
07 Aug 20	11.03000 -0.06	11.12	10.87	11.12	2,356,231
06 Aug 20	11.09000 -0.16	11.27	10.96	11.26	2,443,669
05 Aug 20	11.25000 +0.09	11.26	11.03	11.18	2,689,760
04 Aug 20	11.16000 -0.08	11.25	11.10	11.25	2,536,555
03 Aug 20	11.24000 +0.02	11.36	11.18	11.22	3,439,641
31 Jul 20	11.22000 +0.18	11.22	10.95	11.00	2,864,261
30 Jul 20	11.04000 +0.03	11.20	10.99	11.02	2,067,700
29 Jul 20	11.01000 +0.22	11.01	10.72	10.83	2,435,180
28 Jul 20	10.79000 +0.04	10.93	10.72	10.76	2,000,281
27 Jul 20	10.75000 -0.04	10.92	10.68	10.90	1,738,964
24 Jul 20	10.79000 -0.46	11.27	10.78	11.18	3,169,706
23 Jul 20	11.25000 +0.02	11.29	10.88	11.17	3,772,097
22 Jul 20	11.23000 +0.10	11.38	11.01	11.15	3,487,040
21 Jul 20	11.13000 +0.13	11.20	10.92	10.97	2,723,684
20 Jul 20	11.00000 +0.32	11.01	10.70	10.76	3,008,200
17 Jul 20	10.68000 -0.07	10.83	10.57	10.79	2,671,298
16 Jul 20	10.75000 -0.31	11.22	10.70	11.07	3,158,235
15 Jul 20	11.06000 -0.25	11.43	11.02	11.37	3,440,876
14 Jul 20	11.31000 -0.03	11.47	11.17	11.34	4,381,117
13 Jul 20	11.34000 +0.24	11.44	11.04	11.19	4,662,918
10 Jul 20	11.10000 -0.25	11.45	11.05	11.27	3,694,011
09 Jul 20	11.35000 +0.20	11.41	11.05	11.08	4,293,265
08 Jul 20	11.15000 +0.07	11.18	10.84	11.02	3,742,889
07 Jul 20	11.08000 +0.19	11.17	10.76	10.96	5,441,496
06 Jul 20	10.89000 +0.36	10.96	10.54	10.55	4,824,168
03 Jul 20	10.53000 +0.14	10.57	10.35	10.38	3,715,855
02 Jul 20	10.39000 +0.16	10.40	10.18	10.18	3,093,870
01 Jul 20	10.23000 +0.06	10.23	10.15	10.20	1,805,481
30 Jun 20	10.17000 +0.00	10.25	10.15	10.18	1,772,200
29 Jun 20	10.17000 -0.01	10.25	10.12	10.14	1,815,007
24 Jun 20	10.18000 -0.05	10.26	10.14	10.26	1,496,500
23 Jun 20	10.23000 -0.14	10.43	10.22	10.43	2,310,199
22 Jun 20	10.37000 -0.06	10.45	10.34	10.40	2,097,500
19 Jun 20	10.43000 +0.09	10.43	10.32	10.35	2,493,000
18 Jun 20	10.34000 -0.14	10.52	10.31	10.49	3,373,182
17 Jun 20	10.48000 +0.13	10.64	10.32	10.39	3,321,273
16 Jun 20	10.35000 +0.04	10.40	10.30	10.38	2,172,540
15 Jun 20	10.31000 +0.03	10.48	10.21	10.26	3,666,277
12 Jun 20	10.28000 +0.04	10.32	10.13	10.13	3,626,300
11 Jun 20	10.24000 +0.02	10.32	10.20	10.22	1,863,750
10 Jun 20	10.22000 +0.01	10.26	10.11	10.20	2,645,986
09 Jun 20	10.21000 -0.35	10.29	10.16	10.29	2,579,769
08 Jun 20	10.56000 +0.03	10.60	10.46	10.60	2,395,307
05 Jun 20	10.53000 -0.05	10.58	10.46	10.58	1,921,819
04 Jun 20	10.58000 +0.03	10.62	10.45	10.53	2,171,719
03 Jun 20	10.55000 -0.05	10.66	10.51	10.66	2,000,142
02 Jun 20	10.60000 -0.03	10.70	10.55	10.66	2,836,830
01 Jun 20	10.63000 +0.10	10.80	10.50	10.53	4,173,392
29 May 20	10.53000 +0.08	10.64	10.42	10.64	1,615,129
28 May 20	10.45000 -0.08	10.59	10.38	10.53	1,219,933
27 May 20	10.53000 -0.04	10.60	10.49	10.55	1,582,500
26 May 20	10.57000 +0.18	10.67	10.36	10.40	2,429,339
25 May 20	10.39000 +0.04	10.43	10.31	10.31	894,700
22 May 20	10.35000 -0.04	10.49	10.30	10.36	1,353,491
21 May 20	10.39000 +0.04	10.45	10.29	10.45	2,151,662
20 May 20	10.35000 -0.10	10.47	10.33	10.46	1,661,665
19 May 20	10.45000 +0.03	10.56	10.42	10.50	1,380,655
18 May 20	10.42000 -0.19	10.61	10.38	10.54	2,356,415
15 May 20	10.61000 -0.02	10.69	10.60	10.69	1,054,900
14 May 20	10.63000 -0.02	10.70	10.58	10.58	998,376
13 May 20	10.65000 -0.09	10.71	10.55	10.71	1,581,800
12 May 20	10.74000 -0.11	10.85	10.68	10.84	2,032,376
11 May 20	10.85000 +0.01	10.94	10.78	10.94	1,912,781
08 May 20	10.84000 +0.04	10.93	10.80	10.83	2,468,160
07 May 20	10.80000 -0.10	10.92	10.78	10.91	2,928,181
06 May 20	10.90000 -0.38	11.14	10.70	11.10	5,783,483
30 Apr 20	11.28000 -0.37	11.57	11.20	11.51	4,754,451
29 Apr 20	11.65000 +0.11	11.67	11.32	11.33	2,938,587
28 Apr 20	11.54000 +0.29	11.60	11.06	11.20	4,253,930
27 Apr 20	11.25000 +0.23	11.52	11.04	11.07	3,076,134
24 Apr 20	11.02000 -0.16	11.21	10.96	11.17	950,084
23 Apr 20	11.18000 -0.01	11.24	11.06	11.24	1,230,743
22 Apr 20	11.19000 +0.21	11.19	10.88	10.94	1,615,619
21 Apr 20	10.98000 -0.26	11.28	10.87	11.25	1,628,488
20 Apr 20	11.24000 +0.17	11.24	11.04	11.20	1,569,300
17 Apr 20	11.07000 -0.11	11.31	11.02	11.27	2,119,644
16 Apr 20	11.18000 +0.28	11.22	10.80	10.84	2,128,848
15 Apr 20	10.90000 -0.06	11.11	10.87	10.92	1,396,539
14 Apr 20	10.96000 +0.21	11.05	10.75	10.88	1,718,764
13 Apr 20	10.75000 -0.14	10.86	10.64	10.84	1,203,415
10 Apr 20	10.89000 -0.32	11.19	10.85	11.14	2,150,080
09 Apr 20	11.21000 +0.10	11.30	11.12	11.13	2,417,221
08 Apr 20	11.11000 -0.09	11.17	10.97	11.12	1,816,477
07 Apr 20	11.20000 +0.28	11.32	11.01	11.05	3,926,786
03 Apr 20	10.92000 -0.25	11.19	10.88	11.17	3,083,557
02 Apr 20	11.17000 -0.28	11.58	10.93	11.45	5,540,727
01 Apr 20	11.45000 +0.51	11.76	10.85	10.87	5,459,254
31 Mar 20	10.94000 +0.61	11.18	10.53	10.65	4,841,926
30 Mar 20	10.33000 -0.42	10.72	10.21	10.57	2,487,710
27 Mar 20	10.75000 +0.07	10.85	10.63	10.80	2,222,613
26 Mar 20	10.68000 -0.14	10.80	10.66	10.80	1,414,968
25 Mar 20	10.82000 +0.13	10.97	10.70	10.84	1,568,197
24 Mar 20	10.69000 +0.39	10.75	10.38	10.38	1,809,307
23 Mar 20	10.30000 -0.42	10.60	10.25	10.60	1,745,741
20 Mar 20	10.72000 +0.15	10.74	10.52	10.69	1,290,573
19 Mar 20	10.57000 +0.07	10.68	10.38	10.62	1,493,328
18 Mar 20	10.50000 -0.24	10.93	10.46	10.75	2,007,954
17 Mar 20	10.74000 +0.11	10.88	10.58	10.65	1,886,587
16 Mar 20	10.63000 -0.44	11.27	10.52	11.25	1,959,051
13 Mar 20	11.07000 -0.08	11.28	10.62	10.80	2,475,906
12 Mar 20	11.15000 -0.37	11.50	11.10	11.38	2,473,630
11 Mar 20	11.52000 -0.26	11.73	11.51	11.68	2,627,660
10 Mar 20	11.78000 +0.27	11.79	11.45	11.45	2,578,309
09 Mar 20	11.51000 -0.40	11.85	11.50	11.81	2,722,242
06 Mar 20	11.91000 -0.11	11.98	11.79	11.96	1,410,239
05 Mar 20	12.02000 +0.23	12.04	11.83	11.85	2,323,900
04 Mar 20	11.79000 +0.09	11.87	11.62	11.63	1,527,486
03 Mar 20	11.70000 -0.13	12.05	11.63	11.98	2,784,959
02 Mar 20	11.83000 +0.44	11.91	11.45	11.45	2,496,371
28 Feb 20	11.39000 -0.53	11.92	11.37	11.70	3,533,489
27 Feb 20	11.92000 +0.06	12.09	11.84	11.85	2,247,184
26 Feb 20	11.86000 -0.25	12.01	11.70	11.85	3,126,710
25 Feb 20	12.11000 -0.40	12.55	11.77	12.55	3,828,013
24 Feb 20	12.51000 +0.04	12.57	12.20	12.39	2,640,473
21 Feb 20	12.47000 +0.11	12.58	12.28	12.30	2,757,458
20 Feb 20	12.36000 +0.18	12.38	12.07	12.18	2,450,128
19 Feb 20	12.18000 -0.24	12.46	12.16	12.46	2,004,434
18 Feb 20	12.42000 +0.06	12.50	12.21	12.40	2,964,924
17 Feb 20	12.36000 +0.47	12.36	11.71	11.95	2,842,938
14 Feb 20	11.89000 -0.09	12.11	11.80	12.03	1,915,560
13 Feb 20	11.98000 -0.20	12.22	11.91	12.16	1,868,936
12 Feb 20	12.18000 +0.06	12.20	12.00	12.20	1,917,999
11 Feb 20	12.12000 -0.22	12.37	12.05	12.37	2,091,263
10 Feb 20	12.34000 +0.08	12.38	12.10	12.20	2,730,379
07 Feb 20	12.26000 +0.28	12.31	11.74	11.84	3,530,553
06 Feb 20	11.98000 +0.66	12.04	11.29	11.38	3,269,764
05 Feb 20	11.32000 +0.25	11.53	11.12	11.30	3,130,320
04 Feb 20	11.07000 -0.25	11.40	10.32	10.32	3,500,279
03 Feb 20	11.32000 -1.26	11.56	11.32	11.56	826,900
23 Jan 20	12.58000 -0.63	13.20	12.51	13.11	2,604,778
22 Jan 20	13.21000 +0.25	13.25	12.77	12.98	2,362,111
21 Jan 20	12.96000 -0.54	13.52	12.91	13.47	3,732,578
20 Jan 20	13.50000 +0.11	13.53	13.15	13.48	2,039,888
17 Jan 20	13.39000 -0.21	13.66	13.30	13.56	2,074,807
16 Jan 20	13.60000 -0.29	13.99	13.47	13.99	3,139,228
15 Jan 20	13.89000 +0.16	14.08	13.59	13.69	3,197,304
14 Jan 20	13.73000 +0.00	13.84	13.61	13.73	2,276,948
13 Jan 20	13.73000 +0.25	13.75	13.26	13.47	3,017,503
10 Jan 20	13.48000 +0.01	13.75	13.42	13.50	2,389,855
09 Jan 20	13.47000 +0.07	13.69	13.31	13.50	2,457,878
08 Jan 20	13.40000 -0.30	13.83	13.29	13.61	3,539,855
07 Jan 20	13.70000 +0.32	13.92	13.36	13.36	4,280,783
06 Jan 20	13.38000 +0.01	13.48	13.21	13.29	3,317,002
03 Jan 20	13.37000 +0.05	13.44	13.23	13.32	2,849,087
02 Jan 20	13.32000 +0.13	13.38	13.08	13.25	2,991,864
31 Dec 19	13.19000 +0.12	13.23	12.87	13.02	2,772,236
30 Dec 19	13.07000 +0.31	13.09	12.50	12.75	2,750,655
27 Dec 19	12.76000 -0.01	13.00	12.73	12.84	2,208,944
26 Dec 19	12.77000 -0.07	12.96	12.66	12.89	2,216,737
25 Dec 19	12.84000 -0.11	12.99	12.74	12.88	1,723,428
24 Dec 19	12.95000 +0.14	13.01	12.73	12.84	1,573,375
23 Dec 19	12.81000 -0.24	13.24	12.80	12.94	2,751,561
20 Dec 19	13.05000 -0.25	13.39	13.05	13.28	2,856,296
19 Dec 19	13.30000 +0.11	13.30	13.10	13.17	3,059,437
18 Dec 19	13.19000 +0.13	13.27	13.00	13.06	2,840,467
17 Dec 19	13.06000 +0.20	13.22	12.78	12.80	3,670,871
16 Dec 19	12.86000 +0.34	12.90	12.45	12.55	3,481,547
13 Dec 19	12.52000 -0.06	12.72	12.38	12.62	2,952,003
12 Dec 19	12.58000 -0.10	12.83	12.53	12.53	2,362,833
11 Dec 19	12.68000 +0.22	12.83	12.36	12.36	3,698,319
10 Dec 19	12.46000 +0.34	12.57	12.10	12.18	3,813,526
09 Dec 19	12.12000 +0.06	12.27	11.96	11.99	3,124,058
06 Dec 19	12.06000 -0.11	12.20	11.94	12.20	2,224,281
05 Dec 19	12.17000 +0.08	12.20	12.02	12.16	1,477,400
04 Dec 19	12.09000 +0.00	12.15	11.95	12.03	1,632,353
03 Dec 19	12.09000 +0.04	12.11	11.83	12.05	2,003,869
02 Dec 19	12.05000 -0.10	12.33	11.94	12.15	2,793,250
29 Nov 19	12.15000 +0.14	12.29	12.04	12.10	2,733,517
28 Nov 19	12.01000 -0.08	12.17	11.95	11.95	2,634,266
27 Nov 19	12.09000 -0.51	12.60	11.94	12.60	5,983,606
26 Nov 19	12.60000 +0.67	12.66	11.80	11.95	4,708,264
25 Nov 19	11.93000 -0.49	12.39	11.60	12.38	3,883,210
22 Nov 19	12.42000 +0.06	12.78	12.31	12.36	2,287,284
21 Nov 19	12.36000 +0.06	12.60	12.20	12.38	1,949,564
20 Nov 19	12.30000 -0.19	12.85	12.28	12.53	3,678,211
19 Nov 19	12.49000 +0.70	12.55	11.89	11.98	4,414,882
18 Nov 19	11.79000 +0.09	11.92	11.68	11.68	1,679,841
15 Nov 19	11.70000 -0.23	12.00	11.70	12.00	1,409,952
14 Nov 19	11.93000 +0.15	12.04	11.76	11.93	1,777,802
13 Nov 19	11.78000 -0.17	11.96	11.71	11.90	1,464,300
12 Nov 19	11.95000 +0.03	11.95	11.67	11.85	2,020,798
11 Nov 19	11.92000 -0.06	12.12	11.82	11.92	2,055,662
08 Nov 19	11.98000 -0.12	12.24	11.98	12.20	1,832,258
07 Nov 19	12.10000 +0.03	12.21	12.03	12.03	1,646,597
06 Nov 19	12.07000 -0.14	12.38	12.00	12.27	2,246,165
05 Nov 19	12.21000 -0.26	12.54	12.05	12.54	3,249,265
04 Nov 19	12.47000 +0.16	12.70	12.22	12.31	4,162,057
01 Nov 19	12.31000 +0.28	12.43	12.07	12.07	3,849,410
31 Oct 19	12.03000 -0.30	12.35	11.93	12.25	3,626,465
30 Oct 19	12.33000 -0.53	12.89	12.29	12.77	3,852,493
29 Oct 19	12.86000 -0.49	13.55	12.77	13.55	4,695,568
28 Oct 19	13.35000 +0.71	13.70	13.01	13.51	6,638,209
25 Oct 19	12.64000 +0.17	12.72	12.28	12.55	3,592,671
24 Oct 19	12.47000 -0.09	12.67	12.39	12.46	3,641,428
23 Oct 19	12.56000 +0.04	13.12	12.50	12.85	4,212,900
22 Oct 19	12.52000 +0.08	12.73	12.33	12.47	4,724,605
21 Oct 19	12.44000 -0.61	13.00	12.22	13.00	6,226,058
18 Oct 19	13.05000 -1.45	14.25	13.05	14.10	9,437,772
17 Oct 19	14.50000 -0.87	14.91	14.05	14.90	11,810,975
16 Oct 19	15.37000 +1.40	15.37	14.13	14.13	10,636,787
15 Oct 19	13.97000 -0.86	14.81	13.90	14.46	5,887,724
14 Oct 19	14.83000 +1.35	14.83	13.74	13.74	5,440,990
11 Oct 19	13.48000 -0.97	14.58	13.42	14.45	4,442,152
10 Oct 19	14.45000 +0.88	14.55	13.57	13.64	3,652,203
09 Oct 19	13.57000 -0.20	13.99	13.34	13.99	2,649,579
08 Oct 19	13.77000 -0.16	14.33	13.61	13.82	2,905,857
30 Sep 19	13.93000 -0.11	14.24	13.85	14.23	2,581,460
27 Sep 19	14.04000 +0.02	14.28	13.82	13.87	2,816,284
26 Sep 19	14.02000 -0.17	14.65	13.91	14.25	3,568,225
25 Sep 19	14.19000 -0.10	14.86	14.14	14.42	3,976,968
24 Sep 19	14.29000 -0.36	14.95	14.14	14.92	4,581,624
23 Sep 19	14.65000 -0.14	14.74	14.20	14.57	3,849,025
20 Sep 19	14.79000 +0.15	15.14	14.53	14.68	3,158,937
19 Sep 19	14.64000 +0.00	14.88	14.46	14.87	2,289,517
18 Sep 19	14.64000 +0.25	14.87	14.42	14.69	2,621,583
17 Sep 19	14.39000 -0.26	14.83	14.30	14.65	4,117,819
16 Sep 19	14.65000 +0.07	14.96	14.39	14.80	4,082,003
12 Sep 19	14.58000 +0.22	14.79	14.24	14.31	3,033,018
11 Sep 19	14.36000 -0.06	14.57	14.31	14.53	3,261,557
10 Sep 19	14.42000 -0.06	14.64	14.15	14.48	3,906,506
09 Sep 19	14.48000 +0.34	14.50	14.01	14.18	4,167,094
06 Sep 19	14.14000 +0.19	14.25	13.62	13.72	5,065,110
05 Sep 19	13.95000 +0.56	14.11	13.34	13.42	6,720,408
04 Sep 19	13.39000 +0.21	13.53	13.04	13.05	5,160,020
03 Sep 19	13.18000 -0.15	13.38	12.91	13.30	7,174,597
02 Sep 19	13.33000 +1.21	13.33	12.21	12.44	8,718,699
30 Aug 19	12.12000 +0.08	12.51	12.04	12.28	3,048,024
29 Aug 19	12.04000 +0.00	12.28	12.02	12.28	1,318,000
28 Aug 19	12.04000 -0.01	12.23	11.99	12.05	1,192,847
27 Aug 19	12.05000 +0.39	12.26	11.71	11.71	2,574,647
26 Aug 19	11.66000 -0.07	11.80	11.41	11.50	1,540,725
23 Aug 19	11.73000 +0.04	11.80	11.63	11.63	1,323,600
22 Aug 19	11.69000 +0.20	11.77	11.43	11.69	1,964,929
21 Aug 19	11.49000 -0.02	11.70	11.40	11.50	1,495,970
20 Aug 19	11.51000 +0.21	11.65	11.30	11.50	2,457,016
19 Aug 19	11.30000 +0.42	11.40	10.81	10.87	2,560,501
16 Aug 19	10.88000 +0.19	10.99	10.55	10.67	1,786,300
15 Aug 19	10.69000 +0.22	10.74	10.33	10.37	1,818,602
14 Aug 19	10.47000 +0.03	10.72	10.42	10.50	1,368,606
13 Aug 19	10.44000 +0.09	10.55	10.20	10.30	1,230,541
12 Aug 19	10.35000 +0.29	10.47	10.06	10.06	1,657,121
09 Aug 19	10.06000 -0.15	10.29	10.04	10.26	1,189,994
08 Aug 19	10.21000 +0.18	10.32	10.08	10.31	1,224,126
07 Aug 19	10.03000 +0.00	10.34	9.98	10.34	1,309,544
06 Aug 19	10.03000 -0.70	10.68	9.85	10.68	2,535,073
05 Aug 19	10.73000 -0.28	11.00	10.68	10.91	2,076,113
02 Aug 19	11.01000 -0.19	11.08	10.82	11.00	1,743,936
01 Aug 19	11.20000 +0.00	11.29	11.16	11.17	1,577,115
31 Jul 19	11.20000 +0.03	11.29	11.14	11.29	1,148,109
30 Jul 19	11.17000 -0.10	11.32	11.15	11.15	1,249,051
29 Jul 19	11.27000 +0.03	11.31	11.12	11.21	1,274,615
26 Jul 19	11.24000 -0.01	11.35	11.18	11.25	1,148,590
25 Jul 19	11.25000 +0.08	11.39	11.10	11.10	1,932,744
24 Jul 19	11.17000 +0.05	11.30	11.13	11.19	1,867,934
23 Jul 19	11.12000 -0.07	11.21	10.90	10.90	2,548,646
22 Jul 19	11.19000 -1.23	12.49	11.18	12.49	6,883,137
19 Jul 19	12.42000 +0.37	12.59	11.95	12.02	4,901,935
18 Jul 19	12.05000 -0.05	12.21	11.88	11.96	1,932,270
17 Jul 19	12.10000 +0.11	12.19	11.87	11.99	1,833,183
16 Jul 19	11.99000 +0.17	12.05	11.82	11.88	1,670,600
15 Jul 19	11.82000 +0.29	11.89	11.38	11.42	2,032,205
12 Jul 19	11.53000 +0.09	11.54	11.35	11.38	1,290,659
11 Jul 19	11.44000 -0.19	11.76	11.33	11.73	1,846,251
10 Jul 19	11.63000 -0.20	11.93	11.60	11.70	1,849,800
09 Jul 19	11.83000 -0.13	12.11	11.68	11.96	2,405,018
08 Jul 19	11.96000 -0.40	12.50	11.92	12.50	2,387,572
05 Jul 19	12.36000 +0.19	12.40	12.15	12.24	1,725,013
04 Jul 19	12.17000 -0.23	12.42	12.15	12.39	1,912,525
03 Jul 19	12.40000 +0.07	12.50	12.20	12.33	2,576,378
02 Jul 19	12.33000 -0.10	12.54	12.31	12.36	2,351,405
01 Jul 19	12.43000 +0.22	12.47	12.19	12.32	3,590,175
28 Jun 19	12.21000 +0.00	12.32	12.03	12.32	1,548,300
27 Jun 19	12.21000 +0.25	12.28	11.99	11.99	2,494,321
26 Jun 19	11.96000 -0.24	12.23	11.95	12.18	1,499,868
25 Jun 19	12.20000 +0.03	12.24	11.93	12.16	1,955,315
24 Jun 19	12.17000 -0.22	12.41	12.16	12.31	2,189,815
21 Jun 19	12.39000 +0.22	12.40	12.18	12.18	3,267,567
20 Jun 19	12.17000 +0.12	12.28	11.92	12.18	3,284,263
19 Jun 19	12.05000 +0.37	12.09	11.86	11.86	3,167,071
18 Jun 19	11.68000 -0.20	11.95	11.65	11.88	1,770,136
17 Jun 19	11.88000 +0.07	11.93	11.70	11.70	1,427,829
14 Jun 19	11.81000 -0.33	12.28	11.80	12.11	3,109,272
13 Jun 19	12.14000 -0.04	12.28	11.97	12.10	2,396,719
12 Jun 19	12.18000 -0.12	12.50	12.13	12.26	3,085,037
11 Jun 19	12.30000 +0.47	12.32	11.83	11.83	4,276,843
10 Jun 19	11.83000 -0.31	12.08	11.60	11.80	3,217,336
06 Jun 19	12.14000 -0.22	12.36	12.05	12.30	3,144,270
05 Jun 19	12.36000 -0.17	12.80	12.10	12.77	4,907,803
04 Jun 19	12.53000 -1.17	13.85	12.33	13.80	8,863,906
03 Jun 19	13.70000 -0.16	14.07	13.58	13.80	6,095,853
31 May 19	13.86000 -0.21	14.25	13.73	14.12	7,806,198
30 May 19	14.07000 +0.77	14.33	13.16	13.34	12,360,044
29 May 19	13.30000 +0.29	13.39	12.88	12.96	7,670,039
28 May 19	13.01000 +0.28	13.45	12.72	12.72	6,925,952
27 May 19	12.73000 -0.06	12.80	12.21	12.64	5,943,268
24 May 19	12.79000 +0.49	13.40	12.05	12.21	5,213,296
23 May 19	12.30000 +0.16	12.50	12.08	12.21	2,196,128
22 May 19	12.14000 -0.22	12.54	12.04	12.54	1,658,540
21 May 19	12.36000 +0.30	12.54	12.07	12.17	2,217,530
20 May 19	12.06000 +0.02	12.20	11.82	12.04	1,825,000
17 May 19	12.04000 -0.54	12.63	11.95	12.42	2,748,256
16 May 19	12.58000 +0.11	12.65	12.45	12.50	1,872,976
15 May 19	12.47000 +0.11	12.53	12.35	12.49	2,429,418
14 May 19	12.36000 +0.08	12.49	12.07	12.20	2,601,720
13 May 19	12.28000 -0.02	12.46	12.20	12.30	2,365,600
10 May 19	12.30000 +0.31	12.39	11.70	12.07	3,095,291
09 May 19	11.99000 -0.04	12.18	11.92	12.02	2,051,100
08 May 19	12.03000 -0.08	12.45	11.75	11.86	3,875,694
07 May 19	12.11000 +0.02	12.39	11.81	12.32	4,158,282
06 May 19	12.09000 -1.34	13.00	12.09	12.94	4,888,737
30 Apr 19	13.43000 +0.43	13.58	13.05	13.10	4,645,254
29 Apr 19	13.00000 -0.57	13.88	12.98	13.57	3,953,700
26 Apr 19	13.57000 +0.27	13.94	13.31	13.41	4,932,110
25 Apr 19	13.30000 -0.77	14.13	13.21	14.09	3,648,746
24 Apr 19	14.07000 +0.16	14.25	13.85	13.90	2,889,077
23 Apr 19	13.91000 -0.31	14.36	13.82	14.25	4,044,013
22 Apr 19	14.22000 +0.23	14.38	13.99	14.00	4,912,700
19 Apr 19	13.99000 +0.05	14.00	13.83	13.95	2,463,181
18 Apr 19	13.94000 +0.01	14.08	13.80	13.95	2,926,832
17 Apr 19	13.93000 +0.03	14.24	13.89	13.95	4,351,190
16 Apr 19	13.90000 +0.29	13.93	13.27	13.69	4,315,516
15 Apr 19	13.61000 -0.25	14.16	13.58	14.06	3,899,900
12 Apr 19	13.86000 +0.06	13.96	13.71	13.76	2,882,628
11 Apr 19	13.80000 -0.40	14.34	13.80	14.12	4,740,380
10 Apr 19	14.20000 -0.31	14.52	14.11	14.51	5,118,675
09 Apr 19	14.51000 -0.14	14.72	14.40	14.61	5,578,813
08 Apr 19	14.65000 +0.28	14.74	14.31	14.46	8,561,050
04 Apr 19	14.37000 -0.08	14.60	14.27	14.45	6,493,635
03 Apr 19	14.45000 -0.28	14.56	14.26	14.48	9,345,625
02 Apr 19	14.73000 -0.10	15.40	14.70	15.29	15,066,892
01 Apr 19	14.83000 +0.24	15.10	14.42	14.58	11,681,131
29 Mar 19	14.59000 +0.24	14.68	13.80	14.13	9,752,824
28 Mar 19	14.35000 +0.04	14.72	14.03	14.38	8,772,628
27 Mar 19	14.31000 +0.45	14.33	13.60	13.94	7,789,880
26 Mar 19	13.86000 -0.90	14.94	13.80	14.89	11,081,221
25 Mar 19	14.76000 -0.86	15.28	14.60	14.60	13,549,528
22 Mar 19	15.62000 +0.47	15.86	14.52	15.14	19,800,316
21 Mar 19	15.15000 -0.06	15.53	14.88	15.01	18,027,440
20 Mar 19	15.21000 +0.41	15.26	14.10	14.50	15,160,531
19 Mar 19	14.80000 +0.03	14.95	14.30	14.50	11,796,846
18 Mar 19	14.77000 -0.47	14.86	13.81	14.53	13,244,096
15 Mar 19	15.24000 +0.94	15.41	14.43	14.51	19,967,016
14 Mar 19	14.30000 -1.59	15.97	14.30	15.53	19,249,180
13 Mar 19	15.89000 -0.05	16.99	15.56	15.74	29,714,296
12 Mar 19	15.94000 +0.51	16.80	15.45	16.50	32,530,204
11 Mar 19	15.43000 +1.40	15.43	14.30	14.55	21,114,792
08 Mar 19	14.03000 +0.36	14.95	12.99	13.10	24,691,182
07 Mar 19	13.67000 +0.44	14.26	12.88	13.13	18,001,012
06 Mar 19	13.23000 -0.17	13.55	12.80	13.55	16,944,576
05 Mar 19	13.40000 +0.96	13.49	12.20	12.25	19,286,018
04 Mar 19	12.44000 +0.10	13.00	12.38	12.98	12,551,200
01 Mar 19	12.34000 +0.11	12.43	12.12	12.28	6,726,722
28 Feb 19	12.23000 -0.77	12.61	12.06	12.61	14,524,053
27 Feb 19	13.00000 +0.46	13.23	12.68	12.68	16,646,410
26 Feb 19	12.54000 -0.78	13.19	12.45	13.10	18,406,108
25 Feb 19	13.32000 +0.94	13.50	12.25	12.80	21,288,864
22 Feb 19	12.38000 +0.64	12.57	11.60	11.64	18,024,560
21 Feb 19	11.74000 +0.00	12.09	11.62	11.70	14,708,802
20 Feb 19	11.74000 -0.31	11.96	11.63	11.82	10,178,768
19 Feb 19	12.05000 +0.21	12.12	11.71	11.76	16,306,863
18 Feb 19	11.84000 +0.54	12.15	11.40	11.41	15,702,587
15 Feb 19	11.30000 -0.26	11.55	11.23	11.36	11,750,051
14 Feb 19	11.56000 +0.18	12.02	11.38	11.42	19,539,968
13 Feb 19	11.38000 +0.01	11.64	11.09	11.23	19,073,286
12 Feb 19	11.37000 +0.30	11.47	10.85	10.99	17,331,884
11 Feb 19	11.07000 +0.41	11.18	10.40	10.67	14,523,208
01 Feb 19	10.66000 +0.26	10.82	10.23	10.52	12,600,953
31 Jan 19	10.40000 -0.13	11.11	10.38	10.90	16,947,718
30 Jan 19	10.53000 -0.42	11.17	10.30	10.74	16,770,102
29 Jan 19	10.95000 -1.22	11.39	10.95	11.02	26,446,860
28 Jan 19	12.17000 -1.35	13.11	12.17	13.10	10,948,182
25 Jan 19	13.52000 +0.87	13.78	12.21	12.27	44,613,072
24 Jan 19	12.65000 +0.67	13.18	12.45	13.18	40,034,416
23 Jan 19	11.98000 +1.09	11.98	11.15	11.22	22,734,664
22 Jan 19	10.89000 +0.99	10.89	9.89	10.00	8,544,240
21 Jan 19	9.90000 -0.07	10.02	9.85	9.92	2,891,793
18 Jan 19	9.97000 -0.20	10.18	9.88	10.17	4,941,958
17 Jan 19	10.17000 +0.03	10.57	10.07	10.17	7,651,629
16 Jan 19	10.14000 +0.18	10.15	10.00	10.00	4,768,342
15 Jan 19	9.96000 -0.10	10.11	9.83	10.08	3,336,958
14 Jan 19	10.06000 +0.16	10.20	9.97	9.97	4,417,182
11 Jan 19	9.90000 +0.07	9.98	9.81	9.87	3,060,175
10 Jan 19	9.83000 -0.17	10.13	9.81	10.00	4,779,744
09 Jan 19	10.00000 -0.17	10.23	9.93	9.99	7,240,829
08 Jan 19	10.17000 +0.09	10.38	9.88	9.93	8,544,365
07 Jan 19	10.08000 -0.03	10.39	9.87	10.31	9,958,480
04 Jan 19	10.11000 +0.92	10.11	9.48	9.53	8,730,671
03 Jan 19	9.19000 +0.06	9.35	9.11	9.17	1,945,301
02 Jan 19	9.13000 -0.18	9.33	9.08	9.30	2,366,700
28 Dec 18	9.31000 +0.28	9.50	9.11	9.18	2,710,007
27 Dec 18	9.03000 -0.31	9.48	9.02	9.43	2,746,936
26 Dec 18	9.34000 +0.20	9.49	9.10	9.16	3,599,300
25 Dec 18	9.14000 -0.38	9.41	8.90	9.40	3,968,982
24 Dec 18	9.52000 -0.12	9.64	9.44	9.63	2,612,488
21 Dec 18	9.64000 -0.10	9.71	9.50	9.71	2,955,313
20 Dec 18	9.74000 +0.22	9.81	9.44	9.46	4,772,772
19 Dec 18	9.52000 -0.04	9.68	9.42	9.51	2,760,196
18 Dec 18	9.56000 -0.11	9.65	9.40	9.62	2,982,332
17 Dec 18	9.67000 +0.05	9.70	9.40	9.58	3,862,786
14 Dec 18	9.62000 -0.51	10.12	9.62	10.08	6,217,150
13 Dec 18	10.13000 -0.01	10.29	10.07	10.16	4,561,635
12 Dec 18	10.14000 -0.07	10.49	10.06	10.38	5,487,298
11 Dec 18	10.21000 +0.09	10.46	10.11	10.20	6,031,161
10 Dec 18	10.12000 -0.27	10.28	10.02	10.03	6,675,889
07 Dec 18	10.39000 -0.87	10.92	10.25	10.64	15,491,119
06 Dec 18	11.26000 -1.25	13.15	11.26	12.88	26,387,120
05 Dec 18	12.51000 +1.14	12.51	12.18	12.51	9,887,174
04 Dec 18	11.37000 +1.03	11.37	10.19	10.24	11,576,693
03 Dec 18	10.34000 +0.45	10.36	9.86	9.96	6,594,101
30 Nov 18	9.89000 -0.26	10.25	9.56	10.09	6,338,167
29 Nov 18	10.15000 -0.10	10.68	10.11	10.22	7,477,188
28 Nov 18	10.25000 -0.56	10.60	10.06	10.52	10,253,221
27 Nov 18	10.81000 +0.67	11.15	9.89	10.20	12,483,185
26 Nov 18	10.14000 +0.40	10.39	9.70	9.85	6,024,609
23 Nov 18	9.74000 -0.68	10.42	9.65	10.42	5,863,687
22 Nov 18	10.42000 +0.45	10.65	9.80	9.97	7,382,101
21 Nov 18	9.97000 +0.52	10.22	9.36	9.37	5,300,976
20 Nov 18	9.45000 -0.31	9.77	9.44	9.62	1,699,740
19 Nov 18	9.76000 -0.10	9.88	9.61	9.77	2,921,969
16 Nov 18	9.86000 +0.24	10.29	9.65	9.75	3,736,434
15 Nov 18	9.62000 +0.24	9.65	9.32	9.36	1,982,847
14 Nov 18	9.38000 +0.06	9.51	9.26	9.27	2,038,310
13 Nov 18	9.32000 +0.12	9.40	9.08	9.18	2,443,005
12 Nov 18	9.20000 +0.36	9.20	8.80	8.95	2,064,416
09 Nov 18	8.84000 -0.17	9.06	8.79	8.97	1,249,544
08 Nov 18	9.01000 +0.05	9.10	8.98	9.01	718,412
07 Nov 18	8.96000 -0.11	9.18	8.96	9.09	1,104,918
06 Nov 18	9.07000 +0.05	9.10	8.93	9.08	1,490,537
05 Nov 18	9.02000 -0.16	9.13	8.92	9.13	1,998,069
02 Nov 18	9.18000 +0.06	9.43	8.91	9.17	3,131,459
01 Nov 18	9.12000 +0.22	9.19	8.89	8.90	3,312,064
31 Oct 18	8.90000 +0.15	9.07	8.77	8.77	3,309,704
30 Oct 18	8.75000 +0.09	8.94	8.50	8.68	1,128,970
29 Oct 18	8.66000 -0.20	8.86	8.57	8.86	968,821
26 Oct 18	8.86000 +0.08	8.97	8.76	8.76	735,692
25 Oct 18	8.78000 -0.10	8.83	8.57	8.65	928,599
24 Oct 18	8.88000 +0.25	8.96	8.58	8.60	1,224,092
23 Oct 18	8.63000 -0.13	8.89	8.58	8.72	951,523
22 Oct 18	8.76000 +0.36	8.98	8.40	8.42	1,533,104
19 Oct 18	8.40000 +0.18	8.46	8.09	8.30	750,660
18 Oct 18	8.22000 -0.25	8.42	8.21	8.38	700,373
17 Oct 18	8.47000 +0.15	8.49	8.23	8.33	728,906
16 Oct 18	8.32000 +0.13	8.37	8.20	8.20	894,732
15 Oct 18	8.19000 -0.44	8.71	8.15	8.62	1,504,149
12 Oct 18	8.63000 -0.02	8.75	8.32	8.51	1,347,626
11 Oct 18	8.65000 -0.80	9.29	8.51	9.29	2,152,591
10 Oct 18	9.45000 -0.13	9.59	9.45	9.59	1,263,555
09 Oct 18	9.58000 -0.35	9.91	9.51	9.91	3,464,422
08 Oct 18	9.93000 +0.50	10.15	9.26	9.29	4,745,418
28 Sep 18	9.43000 -0.16	9.71	9.41	9.56	2,126,614
27 Sep 18	9.59000 -0.32	9.88	9.57	9.87	2,065,894
26 Sep 18	9.91000 -0.12	10.01	9.82	9.99	2,118,635
25 Sep 18	10.03000 +0.31	10.15	9.70	9.71	2,894,104
21 Sep 18	9.72000 +0.02	9.88	9.64	9.68	1,609,353
20 Sep 18	9.70000 +0.09	9.73	9.55	9.58	1,058,119
19 Sep 18	9.61000 -0.10	9.80	9.60	9.66	1,402,067
18 Sep 18	9.71000 +0.10	9.80	9.61	9.65	1,093,556
17 Sep 18	9.61000 -0.17	9.88	9.59	9.68	1,259,527
14 Sep 18	9.78000 +0.14	9.95	9.57	9.57	2,166,014
13 Sep 18	9.64000 +0.24	9.73	9.43	9.43	1,467,191
12 Sep 18	9.40000 +0.01	9.52	9.34	9.39	866,561
11 Sep 18	9.39000 +0.05	9.43	9.24	9.34	775,591
10 Sep 18	9.34000 -0.30	9.68	9.30	9.68	1,506,424
07 Sep 18	9.64000 -0.07	9.71	9.51	9.71	1,620,101
06 Sep 18	9.71000 +0.32	9.78	9.33	9.39	3,164,316
05 Sep 18	9.39000 +0.06	9.73	9.22	9.33	2,486,950
04 Sep 18	9.33000 +0.02	9.36	9.16	9.30	1,881,174
03 Sep 18	9.31000 +0.03	9.31	9.07	9.20	1,742,760
31 Aug 18	9.28000 +0.45	9.34	8.76	8.82	3,887,532
30 Aug 18	8.83000 -0.19	9.03	8.81	9.01	1,554,071
29 Aug 18	9.02000 +0.09	9.04	8.76	8.93	1,495,899
28 Aug 18	8.93000 +0.04	8.95	8.86	8.95	620,372
27 Aug 18	8.89000 +0.14	8.91	8.69	8.69	898,785
24 Aug 18	8.75000 +0.00	8.81	8.68	8.75	514,690
23 Aug 18	8.75000 -0.10	8.91	8.64	8.91	909,830
22 Aug 18	8.85000 +0.01	8.89	8.76	8.79	536,237
21 Aug 18	8.84000 +0.08	8.89	8.69	8.76	675,681
20 Aug 18	8.76000 +0.26	8.78	8.49	8.52	897,462
17 Aug 18	8.50000 -0.27	8.83	8.48	8.79	599,444
16 Aug 18	8.77000 -0.02	8.84	8.63	8.70	428,000
15 Aug 18	8.79000 -0.21	9.00	8.76	8.99	541,438
14 Aug 18	9.00000 +0.03	9.01	8.90	9.01	614,352
13 Aug 18	8.97000 +0.06	9.00	8.82	8.91	730,398
10 Aug 18	8.91000 +0.00	8.98	8.80	8.91	835,802
09 Aug 18	8.91000 +0.16	8.97	8.73	8.79	1,106,203
08 Aug 18	8.75000 -0.02	8.86	8.72	8.78	764,357
07 Aug 18	8.77000 +0.21	8.78	8.51	8.57	766,985
06 Aug 18	8.56000 -0.30	8.92	8.48	8.91	1,208,023
03 Aug 18	8.86000 -0.08	8.99	8.84	8.93	700,009
02 Aug 18	8.94000 -0.39	9.30	8.80	9.30	1,575,805
01 Aug 18	9.33000 -0.21	9.60	9.31	9.56	1,272,428
31 Jul 18	9.54000 -0.14	9.78	9.43	9.78	1,632,794
30 Jul 18	9.68000 +0.13	9.71	9.55	9.55	1,199,752
27 Jul 18	9.55000 -0.24	9.78	9.53	9.71	1,366,448
26 Jul 18	9.79000 -0.03	9.95	9.64	9.65	2,387,683
25 Jul 18	9.82000 +0.35	10.38	9.75	9.75	3,586,398
24 Jul 18	9.47000 +0.20	9.49	9.25	9.27	1,537,398
23 Jul 18	9.27000 +0.05	9.28	9.17	9.17	828,455
20 Jul 18	9.22000 +0.10	9.25	9.00	9.14	982,909
19 Jul 18	9.12000 -0.13	9.29	9.04	9.26	974,851
18 Jul 18	9.25000 -0.04	9.38	9.23	9.33	936,182
17 Jul 18	9.29000 -0.01	9.38	9.18	9.30	909,807
16 Jul 18	9.30000 +0.01	9.31	9.18	9.26	734,629
13 Jul 18	9.29000 -0.15	9.47	9.22	9.47	1,136,102
12 Jul 18	9.44000 +0.08	9.52	9.21	9.28	1,287,745
11 Jul 18	9.36000 +0.02	9.37	9.16	9.20	1,117,813
10 Jul 18	9.34000 +0.05	9.44	9.27	9.29	779,847
09 Jul 18	9.29000 +0.12	9.33	9.02	9.15	704,012
06 Jul 18	9.17000 +0.18	9.20	8.96	8.99	1,272,672
05 Jul 18	8.99000 -0.63	9.66	8.90	9.62	2,101,353
04 Jul 18	9.62000 -0.01	9.68	9.51	9.63	992,692
03 Jul 18	9.63000 +0.16	9.64	9.42	9.52	1,005,932
02 Jul 18	9.47000 -0.25	9.69	9.41	9.66	1,388,195
29 Jun 18	9.72000 +0.13	9.73	9.43	9.64	1,569,789
28 Jun 18	9.59000 +0.13	9.67	9.43	9.43	1,190,052
27 Jun 18	9.46000 -0.14	9.65	9.43	9.63	832,847
26 Jun 18	9.60000 +0.08	9.65	9.36	9.40	753,159
25 Jun 18	9.52000 -0.08	9.73	9.46	9.70	753,692
22 Jun 18	9.60000 +0.13	9.63	9.30	9.47	662,994
21 Jun 18	9.47000 -0.16	9.77	9.43	9.70	1,182,979
20 Jun 18	9.63000 +0.25	9.86	9.36	9.38	1,369,769
19 Jun 18	9.38000 -1.03	10.31	9.37	10.31	1,913,182
15 Jun 18	10.41000 -0.63	10.84	10.29	10.74	1,034,532
14 Jun 18	11.04000 -0.20	11.24	10.72	11.24	1,084,170
13 Jun 18	11.24000 -0.06	11.32	11.16	11.32	906,800
12 Jun 18	11.30000 +0.21	11.32	11.04	11.10	1,176,195
11 Jun 18	11.09000 +0.16	11.14	10.90	11.05	1,074,621
08 Jun 18	10.93000 -0.28	11.33	10.81	11.33	1,621,583
07 Jun 18	11.21000 -0.21	11.43	11.19	11.41	897,628
06 Jun 18	11.42000 +0.06	11.48	11.28	11.31	989,831
05 Jun 18	11.36000 +0.07	11.41	11.18	11.23	803,885
04 Jun 18	11.29000 +0.02	11.38	11.08	11.27	798,606
01 Jun 18	11.27000 +0.02	11.45	11.20	11.24	1,133,628
31 May 18	11.25000 +0.24	11.34	11.05	11.05	1,058,490
30 May 18	11.01000 -0.48	11.36	10.99	11.36	1,676,321
29 May 18	11.49000 -0.14	11.67	11.48	11.59	862,116
28 May 18	11.63000 +0.00	11.71	11.53	11.61	994,100
25 May 18	11.63000 -0.30	11.95	11.55	11.93	1,410,424
24 May 18	11.93000 +0.13	11.95	11.81	11.92	1,078,900
23 May 18	11.80000 -0.16	11.96	11.80	11.92	987,339
22 May 18	11.96000 +0.08	11.96	11.83	11.88	1,130,906
21 May 18	11.88000 +0.05	11.97	11.76	11.94	1,228,626
18 May 18	11.83000 +0.14	11.88	11.61	11.72	1,432,417
17 May 18	11.69000 +0.00	11.74	11.62	11.68	656,450
16 May 18	11.69000 -0.15	11.84	11.66	11.84	1,068,843
15 May 18	11.84000 +0.10	11.85	11.70	11.74	869,620
14 May 18	11.74000 +0.04	11.82	11.69	11.72	951,587
11 May 18	11.70000 -0.27	12.08	11.66	11.92	1,620,357
10 May 18	11.97000 +0.06	11.98	11.86	11.95	1,364,422
09 May 18	11.91000 -0.05	11.96	11.80	11.92	1,202,187
08 May 18	11.96000 +0.06	11.98	11.84	11.89	1,228,633
07 May 18	11.90000 +0.06	11.95	11.70	11.85	1,821,689
04 May 18	11.84000 -0.03	12.01	11.81	11.93	2,095,517
03 May 18	11.87000 -0.48	12.55	11.80	12.55	4,788,348
02 May 18	12.35000 -0.44	12.85	12.23	12.85	2,737,966
27 Apr 18	12.79000 +0.42	12.88	12.48	12.48	2,155,430
26 Apr 18	12.37000 -0.36	12.88	12.34	12.84	1,658,326
25 Apr 18	12.73000 +0.04	12.82	12.50	12.60	1,549,915
24 Apr 18	12.69000 +0.42	12.72	12.29	12.30	1,920,598
23 Apr 18	12.27000 -0.37	12.73	12.13	12.51	1,770,231
20 Apr 18	12.64000 -0.24	12.93	12.55	12.93	2,011,596
19 Apr 18	12.88000 -0.07	13.03	12.80	12.86	2,581,561
18 Apr 18	12.95000 +0.39	12.98	12.51	12.68	4,155,002
17 Apr 18	12.56000 -0.36	13.04	12.45	12.83	2,959,570
16 Apr 18	12.92000 +0.41	12.96	12.42	12.42	3,336,851
13 Apr 18	12.51000 -0.12	12.78	12.50	12.70	1,836,658
12 Apr 18	12.63000 -0.19	12.82	12.60	12.70	2,622,795
11 Apr 18	12.82000 +0.46	13.20	12.31	12.33	4,708,974
10 Apr 18	12.36000 +0.15	12.46	12.21	12.21	1,825,473
09 Apr 18	12.21000 -0.15	12.42	12.08	12.20	1,598,237
04 Apr 18	12.36000 -0.14	12.64	12.35	12.51	2,120,209
03 Apr 18	12.50000 -0.29	12.73	12.45	12.65	2,404,770
02 Apr 18	12.79000 -0.14	13.13	12.79	12.79	2,835,135
30 Mar 18	12.93000 +0.02	13.00	12.65	12.96	3,829,869
29 Mar 18	12.91000 +0.49	13.45	12.80	12.93	7,908,100
28 Mar 18	12.42000 +0.00	12.62	12.14	12.20	1,897,878
27 Mar 18	12.42000 +0.17	12.65	12.12	12.28	3,037,940
26 Mar 18	12.25000 +0.34	12.39	11.50	11.65	2,809,043
23 Mar 18	11.91000 -0.98	12.60	11.82	12.31	3,615,286
22 Mar 18	12.89000 +0.42	12.97	12.56	12.56	3,240,084
21 Mar 18	12.47000 -0.37	13.20	12.43	13.12	4,050,810
20 Mar 18	12.84000 +0.53	13.05	12.10	12.17	3,368,756
19 Mar 18	12.31000 +0.10	12.37	12.16	12.19	884,687
16 Mar 18	12.21000 +0.03	12.38	12.00	12.18	1,044,587
15 Mar 18	12.18000 -0.44	12.59	12.06	12.46	1,970,292
14 Mar 18	12.62000 +0.15	12.75	12.38	12.38	1,847,789
13 Mar 18	12.47000 -0.07	12.60	12.39	12.58	1,092,807
12 Mar 18	12.54000 +0.18	12.61	12.35	12.36	1,530,045
09 Mar 18	12.36000 +0.18	12.43	12.17	12.18	1,232,777
08 Mar 18	12.18000 +0.09	12.22	11.96	11.96	795,228
07 Mar 18	12.09000 -0.26	12.65	12.03	12.65	1,534,810
06 Mar 18	12.35000 +0.26	12.50	11.95	12.07	1,770,547
05 Mar 18	12.09000 -0.15	12.23	11.94	12.09	1,385,473
02 Mar 18	12.24000 +0.12	12.27	12.04	12.10	1,341,400
01 Mar 18	12.12000 +0.14	12.18	11.92	12.18	1,379,443
28 Feb 18	11.98000 +0.00	12.07	11.77	11.77	1,235,804
27 Feb 18	11.98000 +0.07	12.07	11.82	11.91	1,456,101
26 Feb 18	11.91000 +0.25	11.97	11.69	11.69	1,236,875
23 Feb 18	11.66000 -0.06	11.72	11.63	11.70	748,988
22 Feb 18	11.72000 +0.15	11.80	11.60	11.60	730,034
14 Feb 18	11.57000 -0.11	11.80	11.42	11.80	1,043,514
13 Feb 18	11.68000 -0.07	11.85	11.64	11.83	1,003,335
12 Feb 18	11.75000 +0.47	11.85	11.33	11.45	1,772,350
09 Feb 18	11.28000 -0.27	11.54	11.18	11.40	1,970,538
08 Feb 18	11.55000 +0.14	11.67	11.36	11.40	1,214,825
07 Feb 18	11.41000 +0.15	11.62	11.20	11.62	1,863,042
06 Feb 18	11.26000 -0.86	11.94	11.17	11.94	2,447,947
05 Feb 18	12.12000 -0.05	12.25	11.95	12.14	1,472,485
02 Feb 18	12.17000 -0.27	12.44	11.92	12.43	1,802,901
01 Feb 18	12.44000 -0.53	13.12	12.41	13.03	2,208,054
31 Jan 18	12.97000 -0.32	13.30	12.86	13.12	2,182,301
30 Jan 18	13.29000 +0.32	13.47	13.11	13.11	2,690,474
29 Jan 18	12.97000 -0.19	13.30	12.85	13.06	1,818,581
26 Jan 18	13.16000 +0.01	13.33	13.06	13.16	1,518,300
25 Jan 18	13.15000 +0.00	13.44	13.08	13.19	2,931,530
24 Jan 18	13.15000 +0.26	13.19	12.78	12.94	2,179,512
23 Jan 18	12.89000 +0.01	12.98	12.76	12.91	1,260,948
22 Jan 18	12.88000 +0.28	12.98	12.51	12.67	2,084,212
19 Jan 18	12.60000 +0.06	12.69	12.46	12.49	1,294,500
18 Jan 18	12.54000 -0.05	12.64	12.48	12.57	985,421
17 Jan 18	12.59000 +0.06	12.74	12.32	12.60	1,616,182
16 Jan 18	12.53000 +0.12	12.61	12.42	12.47	1,311,621
15 Jan 18	12.41000 -0.66	13.13	12.26	13.07	2,477,813
12 Jan 18	13.07000 -0.16	13.24	13.04	13.23	1,303,951
11 Jan 18	13.23000 +0.13	13.24	13.01	13.14	1,556,701
10 Jan 18	13.10000 -0.08	13.24	13.02	13.24	1,146,600
09 Jan 18	13.18000 -0.13	13.35	13.08	13.35	1,289,000
08 Jan 18	13.31000 +0.12	13.33	13.11	13.24	1,840,521
05 Jan 18	13.19000 -0.16	13.40	13.15	13.38	2,201,159
04 Jan 18	13.35000 -0.08	13.44	13.32	13.38	1,305,800
03 Jan 18	13.43000 -0.01	13.48	13.31	13.44	1,570,328
02 Jan 18	13.44000 +0.01	13.49	13.32	13.42	1,638,429
29 Dec 17	13.43000 +0.10	13.49	13.20	13.30	1,484,966
28 Dec 17	13.33000 +0.20	13.52	13.05	13.05	2,296,495
27 Dec 17	13.13000 -0.07	13.38	13.08	13.18	1,316,796
26 Dec 17	13.20000 +0.34	13.26	12.87	12.90	1,573,949
25 Dec 17	12.86000 -0.23	13.18	12.82	13.06	1,265,278
22 Dec 17	13.09000 -0.10	13.23	13.06	13.10	1,171,547
21 Dec 17	13.19000 -0.16	13.38	13.07	13.22	2,171,235
20 Dec 17	13.35000 -0.33	13.75	13.27	13.66	3,010,597
19 Dec 17	13.68000 +0.57	13.72	13.16	13.16	2,992,012
18 Dec 17	13.11000 -0.30	13.49	13.05	13.37	1,757,771
15 Dec 17	13.41000 +0.10	13.43	13.23	13.30	1,055,011
14 Dec 17	13.31000 +0.04	13.36	13.14	13.14	1,021,120
13 Dec 17	13.27000 +0.09	13.27	13.11	13.22	890,894
12 Dec 17	13.18000 -0.28	13.46	13.15	13.46	1,110,893
11 Dec 17	13.46000 +0.13	13.47	13.24	13.40	1,141,051
08 Dec 17	13.33000 -0.01	13.41	13.23	13.37	1,323,803
07 Dec 17	13.34000 +0.34	13.39	12.93	12.98	1,681,930
06 Dec 17	13.00000 +0.24	13.03	12.67	12.71	1,256,000
05 Dec 17	12.76000 -0.55	13.37	12.60	13.21	1,697,447
04 Dec 17	13.31000 -0.18	13.52	13.31	13.52	1,149,918
01 Dec 17	13.49000 +0.14	13.59	13.32	13.32	1,330,040
30 Nov 17	13.35000 +0.10	13.57	13.15	13.25	1,470,704
29 Nov 17	13.25000 -0.15	13.40	13.07	13.31	1,190,114
28 Nov 17	13.40000 +0.12	13.43	13.18	13.19	1,173,558
27 Nov 17	13.28000 -0.09	13.44	13.19	13.38	881,361
24 Nov 17	13.37000 +0.34	13.46	13.02	13.10	1,756,098
23 Nov 17	13.03000 -0.26	13.40	13.00	13.26	1,393,587
22 Nov 17	13.29000 -0.13	13.44	13.22	13.44	1,197,174
21 Nov 17	13.42000 -0.09	13.47	13.29	13.46	1,281,300
20 Nov 17	13.51000 +0.16	13.53	13.02	13.35	1,664,735
17 Nov 17	13.35000 -0.70	14.13	13.32	14.02	3,104,312
16 Nov 17	14.05000 -0.12	14.22	14.02	14.17	1,191,692
15 Nov 17	14.17000 -0.07	14.31	14.15	14.20	1,069,239
14 Nov 17	14.24000 -0.02	14.33	14.14	14.32	1,480,083
13 Nov 17	14.26000 +0.00	14.39	14.24	14.29	1,634,551
10 Nov 17	14.26000 -0.27	14.54	14.24	14.52	1,923,262
09 Nov 17	14.53000 +0.03	14.57	14.37	14.46	1,619,943
08 Nov 17	14.50000 +0.17	14.75	14.30	14.42	2,532,550
07 Nov 17	14.33000 +0.05	14.38	14.17	14.30	1,286,021
06 Nov 17	14.28000 +0.24	14.33	14.01	14.15	1,563,288
03 Nov 17	14.04000 -0.21	14.36	13.95	14.25	2,000,830
02 Nov 17	14.25000 -0.28	14.53	14.21	14.53	2,016,957
01 Nov 17	14.53000 -0.12	14.69	14.44	14.69	2,316,496
31 Oct 17	14.65000 +0.15	14.75	14.56	14.68	1,845,917
30 Oct 17	14.50000 -0.70	15.27	14.42	15.13	4,122,990
27 Oct 17	15.20000 -0.13	15.46	15.16	15.36	2,011,718
26 Oct 17	15.33000 -0.12	15.54	15.21	15.43	2,636,265
25 Oct 17	15.45000 +0.07	15.48	15.25	15.38	2,427,176
24 Oct 17	15.38000 -0.19	15.55	15.21	15.55	3,031,833
23 Oct 17	15.57000 -0.27	15.87	15.36	15.76	4,233,732
20 Oct 17	15.84000 -0.08	15.98	15.67	15.98	3,728,147
19 Oct 17	15.92000 +0.18	15.99	15.45	15.60	6,197,691
18 Oct 17	15.74000 +0.30	16.30	15.27	15.30	8,823,382
17 Oct 17	15.44000 +0.40	15.80	14.70	15.02	5,031,580
16 Oct 17	15.04000 -0.28	15.57	15.01	15.31	3,425,850
13 Oct 17	15.32000 +0.07	15.36	15.12	15.29	2,511,648
12 Oct 17	15.25000 -0.04	15.30	14.98	15.29	2,921,758
11 Oct 17	15.29000 +0.28	15.30	14.99	15.00	2,537,093
10 Oct 17	15.01000 +0.14	15.01	14.82	14.88	1,861,577
09 Oct 17	14.87000 +0.08	15.14	14.83	15.07	1,829,268
29 Sep 17	14.79000 +0.20	14.83	14.60	14.73	1,036,293
28 Sep 17	14.59000 -0.17	14.86	14.59	14.77	1,537,689
27 Sep 17	14.76000 +0.10	14.87	14.51	14.69	1,487,609
26 Sep 17	14.66000 -0.05	14.80	14.53	14.70	1,240,005
25 Sep 17	14.71000 -0.36	15.08	14.70	15.02	1,946,694
22 Sep 17	15.07000 -0.24	15.28	14.98	15.28	2,402,739
21 Sep 17	15.31000 -0.38	15.65	15.30	15.55	3,822,701
20 Sep 17	15.69000 +0.33	16.15	15.46	15.46	7,126,129
19 Sep 17	15.36000 +0.10	15.39	15.06	15.25	1,822,332
18 Sep 17	15.26000 +0.18	15.28	15.01	15.08	1,296,816
15 Sep 17	15.08000 -0.01	15.18	14.97	15.10	1,563,700
14 Sep 17	15.09000 -0.31	15.49	15.01	15.49	1,735,899
13 Sep 17	15.40000 +0.13	15.48	15.20	15.30	1,634,944
12 Sep 17	15.27000 -0.18	15.46	15.20	15.44	2,436,298
11 Sep 17	15.45000 +0.41	15.48	14.96	15.03	3,029,279
08 Sep 17	15.04000 -0.09	15.20	14.95	15.13	2,370,580
07 Sep 17	15.13000 -0.09	15.58	15.12	15.23	3,515,268
06 Sep 17	15.22000 +0.03	15.29	15.07	15.18	2,074,323
05 Sep 17	15.19000 -0.09	15.32	15.11	15.29	2,441,813
04 Sep 17	15.28000 +0.36	15.30	14.81	14.81	4,753,959
01 Sep 17	14.92000 +0.19	14.95	14.66	14.66	3,313,032
31 Aug 17	14.73000 +0.15	14.77	14.56	14.58	2,222,194
30 Aug 17	14.58000 -0.14	14.84	14.58	14.73	2,736,925
29 Aug 17	14.72000 +0.20	14.83	14.40	14.50	4,105,322
28 Aug 17	14.52000 +0.20	14.57	14.26	14.35	2,689,360
25 Aug 17	14.32000 +0.27	14.35	14.03	14.05	2,826,051
24 Aug 17	14.05000 -0.09	14.20	14.04	14.14	1,443,700
23 Aug 17	14.14000 -0.09	14.28	14.11	14.23	1,380,096
22 Aug 17	14.23000 -0.15	14.38	14.15	14.33	1,542,734
21 Aug 17	14.38000 +0.27	14.42	14.11	14.11	2,716,841
18 Aug 17	14.11000 -0.15	14.22	14.08	14.21	1,415,721
17 Aug 17	14.26000 +0.06	14.32	14.13	14.19	1,944,398
16 Aug 17	14.20000 +0.13	14.21	13.98	14.07	1,764,190
15 Aug 17	14.07000 +0.03	14.15	14.01	14.07	1,479,688
14 Aug 17	14.04000 +0.23	14.23	13.85	13.85	1,853,300
11 Aug 17	13.81000 -0.04	14.03	13.74	13.81	1,822,526
10 Aug 17	13.85000 -0.16	14.08	13.78	14.02	1,561,930
09 Aug 17	14.01000 -0.03	14.06	13.91	14.05	1,189,702
08 Aug 17	14.04000 +0.18	14.18	13.73	13.84	2,041,819
07 Aug 17	13.86000 +0.01	13.88	13.68	13.82	1,902,424
04 Aug 17	13.85000 -0.34	14.26	13.84	14.21	2,776,603
03 Aug 17	14.19000 +0.12	14.35	13.99	14.08	3,058,457
02 Aug 17	14.07000 -0.32	14.41	14.05	14.41	2,188,439
01 Aug 17	14.39000 -0.11	14.53	14.33	14.51	1,830,538
31 Jul 17	14.50000 -0.07	14.58	14.44	14.56	1,732,153
28 Jul 17	14.57000 -0.32	14.79	14.55	14.74	2,976,208
27 Jul 17	14.89000 +0.34	14.94	14.46	14.64	5,411,445
26 Jul 17	14.55000 +0.13	14.59	14.36	14.49	1,430,072
25 Jul 17	14.42000 -0.05	14.64	14.37	14.54	1,319,458
24 Jul 17	14.47000 +0.10	14.52	14.33	14.40	1,268,678
21 Jul 17	14.37000 -0.04	14.45	14.33	14.40	1,609,330
20 Jul 17	14.41000 -0.07	14.65	14.40	14.48	1,999,974
19 Jul 17	14.48000 +0.01	14.85	14.35	14.40	2,573,421
18 Jul 17	14.47000 +0.27	14.52	14.07	14.08	1,799,700
17 Jul 17	14.20000 -0.82	15.08	13.98	15.05	3,479,936
14 Jul 17	15.02000 +0.04	15.09	14.89	14.98	1,450,012
13 Jul 17	14.98000 +0.02	15.01	14.88	14.88	1,672,980
12 Jul 17	14.96000 -0.23	15.28	14.74	15.19	2,838,679
11 Jul 17	15.19000 -0.35	15.59	15.15	15.43	2,134,440
10 Jul 17	15.54000 -0.25	15.82	15.49	15.82	2,300,500
07 Jul 17	15.79000 +0.23	15.81	15.51	15.55	2,767,223
06 Jul 17	15.56000 -0.17	15.76	15.53	15.73	2,085,403
05 Jul 17	15.73000 +0.22	15.75	15.46	15.52	2,463,293
04 Jul 17	15.51000 -0.08	15.66	15.48	15.58	1,417,201
03 Jul 17	15.59000 +0.03	15.59	15.42	15.49	1,350,112
30 Jun 17	15.56000 +0.05	15.59	15.42	15.44	1,459,342
29 Jun 17	15.51000 -0.05	15.61	15.43	15.56	1,519,006
28 Jun 17	15.56000 +0.01	15.64	15.39	15.55	1,606,614
27 Jun 17	15.55000 +0.00	15.65	15.45	15.56	1,756,961
26 Jun 17	15.55000 +0.16	15.58	15.28	15.39	1,634,183
23 Jun 17	15.39000 -0.29	15.68	15.19	15.68	2,612,878
22 Jun 17	15.68000 -0.31	16.04	15.66	15.92	2,241,285
21 Jun 17	15.99000 -0.17	16.29	15.88	16.20	2,628,696
20 Jun 17	16.16000 -0.14	16.44	16.15	16.44	2,017,316
19 Jun 17	16.30000 +0.08	16.31	16.10	16.22	1,623,759
16 Jun 17	16.22000 -0.15	16.42	16.08	16.39	2,874,295
15 Jun 17	16.37000 +0.40	16.44	15.84	15.97	4,422,490
14 Jun 17	15.97000 +0.15	16.07	15.82	15.82	2,877,767
13 Jun 17	15.82000 -0.26	15.94	15.50	15.75	2,522,188
12 Jun 17	16.08000 -0.26	16.30	16.02	16.30	2,870,139
09 Jun 17	16.34000 +0.28	16.35	16.02	16.02	3,538,834
08 Jun 17	16.06000 -0.13	16.28	16.02	16.16	2,877,649
07 Jun 17	16.19000 +0.44	16.20	15.75	15.77	4,183,623
06 Jun 17	15.75000 -0.04	15.82	15.65	15.79	1,387,668
05 Jun 17	15.79000 +0.06	15.90	15.71	15.74	2,790,879
02 Jun 17	15.73000 +0.11	16.14	15.63	15.63	4,379,950
01 Jun 17	15.62000 -0.12	15.90	15.22	15.63	3,185,037
31 May 17	15.74000 -0.07	16.30	15.71	16.06	2,997,521
26 May 17	15.81000 -0.11	15.97	15.75	15.92	2,086,100
25 May 17	15.92000 +0.29	16.19	15.52	15.59	3,836,762
24 May 17	15.63000 +0.18	15.96	15.11	15.38	2,214,739
23 May 17	15.45000 -0.27	16.08	15.37	15.39	2,452,839
22 May 17	15.72000 -0.67	16.39	15.68	16.39	2,545,000
19 May 17	16.39000 -0.11	16.58	16.30	16.50	1,493,200
18 May 17	16.50000 -0.27	16.75	16.46	16.75	2,068,400
17 May 17	16.77000 +0.06	16.92	16.58	16.63	2,979,677
16 May 17	16.71000 +0.28	16.75	16.03	16.43	2,882,667
15 May 17	16.43000 -0.05	16.65	16.42	16.48	1,923,869
12 May 17	16.48000 +0.00	16.54	16.20	16.41	2,425,005
11 May 17	16.48000 +0.29	16.50	15.80	16.09	2,544,300
10 May 17	16.19000 -0.22	16.66	16.16	16.30	2,495,830
09 May 17	16.41000 +0.28	16.43	15.98	16.00	1,873,281
08 May 17	16.13000 -0.20	16.47	16.10	16.33	2,156,600
05 May 17	16.33000 -0.45	16.78	16.31	16.78	2,701,901
04 May 17	16.78000 +0.30	16.95	16.35	16.39	4,671,268
03 May 17	16.48000 -0.04	16.55	16.22	16.32	4,229,675
02 May 17	16.52000 -0.95	17.55	16.30	17.53	4,691,091
28 Apr 17	17.47000 +0.06	17.57	17.21	17.35	2,496,000
27 Apr 17	17.41000 -0.04	17.60	16.76	17.60	4,847,250
26 Apr 17	17.45000 +0.07	17.64	17.30	17.35	2,992,500
25 Apr 17	17.38000 -0.36	17.97	17.37	17.70	1,938,516
24 Apr 17	17.74000 -1.27	19.00	17.61	18.97	2,315,117
21 Apr 17	19.01000 +0.07	19.16	18.85	18.95	884,900
20 Apr 17	18.94000 -0.23	19.30	18.82	19.28	1,657,584
19 Apr 17	19.17000 +0.19	19.30	18.76	18.98	2,425,890
18 Apr 17	18.98000 -0.25	19.47	18.96	19.24	1,491,300
17 Apr 17	19.23000 -1.20	20.20	19.00	20.11	3,740,034
14 Apr 17	20.43000 -0.25	20.95	20.23	20.68	2,259,835
13 Apr 17	20.68000 +0.22	22.51	20.50	22.51	5,537,035
12 Apr 17	20.46000 -0.36	20.79	20.21	20.79	2,719,372
11 Apr 17	20.82000 -0.41	21.15	20.18	21.03	5,823,915
10 Apr 17	21.23000 -0.65	21.98	21.03	21.72	3,879,298
07 Apr 17	21.88000 +0.11	22.10	21.49	21.64	4,243,384
06 Apr 17	21.77000 -0.15	21.94	21.65	21.85	2,933,600
05 Apr 17	21.92000 +0.13	21.99	21.45	21.75	3,022,382
31 Mar 17	21.79000 -0.21	22.24	21.70	21.70	3,724,382
30 Mar 17	22.00000 -0.72	22.62	21.38	22.41	10,428,615
29 Mar 17	22.72000 +0.18	23.18	22.32	22.40	12,128,324
28 Mar 17	22.54000 +0.14	22.64	22.23	22.30	6,048,313
27 Mar 17	22.40000 +0.09	22.55	22.17	22.25	4,943,534
24 Mar 17	22.31000 -0.12	22.50	22.15	22.39	4,020,507
23 Mar 17	22.43000 +0.37	22.51	21.85	22.04	6,928,086
22 Mar 17	22.06000 -0.28	22.25	21.57	22.25	5,361,605
21 Mar 17	22.34000 -0.30	22.70	22.13	22.59	5,138,399
20 Mar 17	22.64000 -0.13	22.78	22.41	22.62	5,933,243
17 Mar 17	22.77000 -0.37	23.40	22.65	23.01	10,531,508
16 Mar 17	23.14000 +0.83	23.20	22.21	22.22	12,608,584
15 Mar 17	22.31000 -0.09	22.74	22.25	22.43	5,821,664
14 Mar 17	22.40000 +0.26	22.42	22.08	22.25	6,916,163
13 Mar 17	22.14000 -0.13	22.25	21.76	22.14	4,328,162
10 Mar 17	22.27000 +0.10	22.46	21.91	22.17	6,067,291
09 Mar 17	22.17000 +0.04	22.28	21.91	22.03	5,589,731
08 Mar 17	22.13000 -0.36	22.50	21.89	22.49	8,517,050
07 Mar 17	22.49000 +1.07	22.50	21.35	21.41	13,320,314
06 Mar 17	21.42000 +0.24	21.43	21.08	21.22	3,743,811
03 Mar 17	21.18000 -0.24	21.38	21.07	21.38	2,973,973
02 Mar 17	21.42000 -0.17	21.63	21.29	21.45	4,448,414
01 Mar 17	21.59000 +0.47	21.78	21.09	21.09	9,477,683
28 Feb 17	21.12000 +0.09	21.17	20.92	20.93	2,416,203
27 Feb 17	21.03000 -0.23	21.37	21.01	21.30	3,248,598
24 Feb 17	21.26000 +0.28	21.38	20.81	20.91	3,873,851
23 Feb 17	20.98000 -0.03	21.10	20.77	21.02	2,860,149
22 Feb 17	21.01000 -0.27	21.26	20.88	21.25	3,615,539
21 Feb 17	21.28000 +0.02	21.39	21.12	21.26	3,733,009
20 Feb 17	21.26000 -0.07	21.70	20.92	21.28	5,074,743
17 Feb 17	21.33000 +0.27	21.82	20.95	21.08	6,401,504
16 Feb 17	21.06000 -0.17	21.15	20.80	21.07	3,969,101
15 Feb 17	21.23000 +0.11	21.59	20.96	21.18	6,151,339
14 Feb 17	21.12000 +0.05	21.22	20.92	21.10	2,987,651
13 Feb 17	21.07000 +0.43	21.16	20.54	20.61	4,560,302
10 Feb 17	20.64000 -0.19	20.92	20.55	20.75	2,710,101
09 Feb 17	20.83000 +0.08	21.17	20.67	20.75	4,271,970
08 Feb 17	20.75000 +0.29	20.88	20.22	20.40	3,641,102
07 Feb 17	20.46000 -0.08	20.66	20.35	20.47	2,342,509
06 Feb 17	20.54000 +0.41	20.60	20.13	20.13	2,788,588
03 Feb 17	20.13000 +0.01	20.24	19.90	20.21	1,158,705
26 Jan 17	20.12000 +0.01	20.27	20.01	20.11	1,337,700
25 Jan 17	20.11000 +0.14	20.25	19.81	19.98	1,576,141
24 Jan 17	19.97000 -0.55	20.55	19.85	20.55	2,075,549
23 Jan 17	20.52000 +0.01	20.66	20.38	20.43	2,347,111
20 Jan 17	20.51000 +0.18	20.73	19.98	20.01	3,349,463
19 Jan 17	20.33000 +0.14	20.80	19.65	20.19	4,042,568
18 Jan 17	20.19000 -0.73	20.75	20.12	20.56	3,138,298
17 Jan 17	20.92000 +0.23	21.20	20.26	20.75	6,666,398
16 Jan 17	20.69000 +0.48	20.79	19.41	20.00	9,054,684
13 Jan 17	20.21000 +0.62	20.28	18.61	19.55	6,184,247
12 Jan 17	19.59000 -0.63	20.46	19.50	20.22	3,666,065
11 Jan 17	20.22000 -0.88	21.00	20.19	21.00	3,563,826
10 Jan 17	21.10000 +0.06	21.60	20.90	21.02	3,239,714
09 Jan 17	21.04000 -0.42	21.45	20.79	21.30	3,308,527
06 Jan 17	21.46000 -0.86	22.38	21.40	22.26	4,290,110
05 Jan 17	22.32000 -0.22	22.65	22.30	22.54	2,241,154
04 Jan 17	22.54000 +0.17	22.55	22.25	22.40	2,410,211
03 Jan 17	22.37000 +0.14	22.40	22.18	22.30	1,895,039
30 Dec 16	22.23000 -0.12	22.69	22.16	22.44	1,872,923
29 Dec 16	22.35000 -0.74	22.74	22.24	22.73	1,926,630
28 Dec 16	23.09000 -0.09	23.37	23.03	23.15	1,818,875
27 Dec 16	23.18000 -0.07	23.43	23.06	23.15	2,083,079
26 Dec 16	23.25000 +0.26	23.26	22.01	22.82	2,981,328
23 Dec 16	22.99000 -0.64	23.79	22.96	23.79	3,286,348
22 Dec 16	23.63000 -0.07	23.85	23.49	23.85	2,711,149
21 Dec 16	23.70000 +0.25	23.72	23.40	23.45	3,160,012
20 Dec 16	23.45000 +0.09	23.53	23.14	23.36	2,312,955
19 Dec 16	23.36000 -0.30	23.76	23.27	23.60	2,453,526
16 Dec 16	23.66000 +0.46	23.68	23.10	23.10	3,432,555
15 Dec 16	23.20000 +0.27	23.52	22.80	22.93	3,460,059
14 Dec 16	22.93000 -0.44	23.46	22.91	23.37	3,470,688
13 Dec 16	23.37000 -0.05	23.80	22.90	22.90	4,488,125
12 Dec 16	23.42000 -2.20	25.78	23.25	25.78	6,453,277
09 Dec 16	25.62000 -0.40	26.15	25.60	26.08	3,302,989
08 Dec 16	26.02000 -0.56	26.55	26.00	26.55	3,213,266
07 Dec 16	26.58000 +0.49	26.60	26.06	26.29	3,732,250
06 Dec 16	26.09000 +0.30	26.37	25.90	25.98	3,097,212
05 Dec 16	25.79000 -0.44	26.47	25.51	25.90	3,381,935
02 Dec 16	26.23000 -0.98	27.23	26.22	27.23	5,841,637
01 Dec 16	27.21000 +0.58	27.24	26.55	26.63	5,272,890
30 Nov 16	26.63000 -0.38	27.02	26.26	26.80	4,576,768
29 Nov 16	27.01000 +0.27	27.97	26.86	26.86	8,261,805
28 Nov 16	26.74000 -0.31	27.24	26.62	26.99	5,091,578
25 Nov 16	27.05000 -0.24	27.40	25.90	27.30	8,426,866
24 Nov 16	27.29000 -0.79	28.25	27.08	28.05	8,213,546
23 Nov 16	28.08000 -1.09	29.38	27.98	29.30	10,399,783
22 Nov 16	29.17000 -0.18	29.70	29.00	29.28	9,262,129
21 Nov 16	29.35000 +0.63	29.66	28.40	28.50	10,998,305
18 Nov 16	28.72000 -0.27	29.66	28.60	28.99	8,701,468
17 Nov 16	28.99000 -0.50	29.73	28.92	29.05	8,097,381
16 Nov 16	29.49000 -1.19	30.38	29.25	30.08	13,560,322
15 Nov 16	30.68000 -0.08	31.48	30.03	30.23	18,055,980
14 Nov 16	30.76000 +0.47	30.78	28.80	29.65	20,884,174
11 Nov 16	30.29000 -0.28	32.98	30.26	30.90	39,240,096
10 Nov 16	30.57000 +2.78	30.57	27.94	28.18	33,808,564
09 Nov 16	27.79000 -0.80	28.59	27.06	28.59	15,472,914
08 Nov 16	28.59000 +0.22	28.84	27.85	28.37	14,662,238
07 Nov 16	28.37000 -0.39	28.86	27.88	28.86	15,787,113
04 Nov 16	28.76000 +1.83	29.09	27.09	27.20	25,086,238
03 Nov 16	26.93000 -0.50	27.50	26.86	27.06	12,088,718
02 Nov 16	27.43000 -0.36	27.95	27.01	27.51	12,805,177
01 Nov 16	27.79000 +0.51	28.26	27.12	27.15	15,588,148
31 Oct 16	27.28000 -0.73	27.59	26.86	27.50	11,818,245
28 Oct 16	28.01000 +0.84	28.88	26.60	27.01	29,673,460
27 Oct 16	27.17000 +1.64	27.58	25.40	25.49	21,672,382
26 Oct 16	25.53000 -0.58	26.17	25.45	25.88	9,541,255
25 Oct 16	26.11000 +0.67	26.72	25.30	25.48	20,337,828
24 Oct 16	25.44000 +1.06	25.58	24.03	24.26	14,352,175
21 Oct 16	24.38000 -0.71	25.27	23.89	25.22	15,347,128
20 Oct 16	25.09000 -0.21	25.42	25.01	25.30	4,507,608
19 Oct 16	25.30000 -0.21	25.62	25.17	25.54	5,469,630
18 Oct 16	25.51000 +0.26	25.58	24.98	25.02	7,504,628
17 Oct 16	25.25000 +0.46	25.76	24.67	24.80	9,717,628
14 Oct 16	24.79000 -0.29	25.07	24.58	24.85	4,844,582
13 Oct 16	25.08000 -0.35	25.58	24.97	25.44	5,967,119
12 Oct 16	25.43000 +0.11	25.75	24.96	25.17	8,932,701
11 Oct 16	25.32000 +0.62	25.36	24.56	24.70	9,277,594
10 Oct 16	24.70000 +0.80	24.74	23.90	24.19	5,936,355
30 Sep 16	23.90000 -0.47	24.45	23.82	24.30	5,579,445
29 Sep 16	24.37000 -0.03	24.88	24.30	24.40	6,383,504
28 Sep 16	24.40000 -0.24	24.95	24.28	24.61	5,397,840
27 Sep 16	24.64000 +0.31	24.67	24.17	24.59	5,456,211
26 Sep 16	24.33000 -1.78	26.00	24.23	26.00	9,222,357
23 Sep 16	26.11000 -0.96	27.24	26.09	27.18	6,675,005
22 Sep 16	27.07000 -0.05	27.56	27.02	27.33	5,267,797
21 Sep 16	27.12000 -0.19	27.68	26.33	26.33	6,297,213
20 Sep 16	27.31000 -0.12	27.88	27.08	27.20	6,472,371
19 Sep 16	27.43000 +0.58	27.97	26.87	26.87	7,605,969
14 Sep 16	26.85000 -0.38	27.37	26.63	27.00	5,601,169
13 Sep 16	27.23000 -0.15	27.78	26.93	27.60	7,624,099
12 Sep 16	27.38000 -1.03	28.38	27.18	27.65	7,383,305
09 Sep 16	28.41000 -0.63	28.99	28.39	28.61	7,309,926
08 Sep 16	29.04000 +0.16	29.38	28.69	29.00	8,061,816
07 Sep 16	28.88000 -0.97	29.80	28.85	29.60	12,348,304
06 Sep 16	29.85000 +0.25	29.97	29.19	29.46	10,669,955
05 Sep 16	29.60000 -1.33	31.09	29.50	30.99	14,528,493
02 Sep 16	30.93000 -0.97	31.80	30.67	31.13	14,711,685
01 Sep 16	31.90000 +0.03	33.32	31.56	31.96	23,481,210
31 Aug 16	31.87000 +0.01	32.81	30.11	31.50	24,935,220
30 Aug 16	31.86000 -2.89	34.50	31.32	34.17	31,619,502
29 Aug 16	34.75000 +0.85	35.88	33.01	33.50	35,374,116
26 Aug 16	33.90000 -1.52	35.29	33.00	34.08	35,843,060
25 Aug 16	35.42000 +3.22	35.42	33.58	35.42	52,667,752
24 Aug 16	32.20000 +2.93	32.20	32.20	32.20	185,506
23 Aug 16	29.27000 +2.66	29.27	29.27	29.27	464,017
22 Aug 16	26.61000 +2.42	26.61	26.61	26.61	467,829
19 Aug 16	24.19000 +2.20	24.19	24.19	24.19	125,256
18 Aug 16	21.99000 +2.00	21.99	21.99	21.99	127,682
17 Aug 16	19.99000 +1.82	19.99	19.99	19.99	100,600
16 Aug 16	18.17000 +1.65	18.17	18.17	18.17	77,019
15 Aug 16	16.52000 +1.50	16.52	16.52	16.52	76,557
12 Aug 16	15.02000 +1.37	15.02	15.02	15.02	43,915
11 Aug 16	13.65000 +1.24	13.65	13.65	13.65	24,918
10 Aug 16	12.41000 +1.13	12.41	12.41	12.41	20,600
09 Aug 16	11.28000 +1.03	11.28	11.28	11.28	11,313
08 Aug 16	10.25000 +0.00	10.25	10.25	10.25	58,893