FUNDMANAGER.co.uk

Sichuan Hebang Biotechnology Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	18.49000 +0.36	18.80	17.97	18.13	4,450,647
19 Oct 26	18.13000 +0.39	18.22	17.67	17.73	3,273,660
16 Oct 26	17.74000 +0.12	18.09	17.60	17.78	3,246,090
15 Oct 26	17.62000 -0.53	17.98	17.51	17.97	3,897,880
14 Oct 26	18.15000 -0.02	18.31	18.09	18.17	2,489,110
13 Oct 26	18.17000 -0.22	18.49	17.90	18.39	4,033,200
12 Oct 26	18.39000 -0.24	18.76	18.30	18.60	2,347,546
09 Oct 26	18.63000 +0.17	18.76	18.22	18.44	4,616,377
08 Oct 26	18.46000 +0.17	18.94	18.30	18.30	6,021,425
30 Sep 26	18.29000 +0.00	18.77	18.11	18.44	5,615,588
29 Sep 26	18.29000 -0.16	18.55	18.21	18.40	1,873,250
28 Sep 26	18.45000 -0.10	18.64	18.31	18.63	2,756,128
24 Sep 26	18.55000 -0.16	18.90	18.50	18.69	2,673,059
23 Sep 26	18.71000 +0.36	18.90	18.31	18.38	4,459,325
22 Sep 26	18.35000 +0.13	18.57	18.24	18.40	2,681,473
21 Sep 26	18.22000 +0.22	18.31	18.02	18.09	2,722,632
18 Sep 26	18.00000 +0.03	18.15	17.94	18.01	2,282,720
17 Sep 26	17.97000 +0.05	18.03	17.77	17.91	2,536,327
16 Sep 26	17.92000 +0.15	18.02	17.39	17.73	4,346,171
15 Sep 26	17.77000 -0.55	18.22	17.60	18.18	3,983,201
14 Sep 26	18.32000 +0.16	18.66	17.99	18.00	2,917,628
11 Sep 26	18.16000 -0.33	18.38	17.90	18.35	3,636,150
10 Sep 26	18.49000 -0.07	18.62	18.32	18.62	2,037,314
09 Sep 26	18.56000 -0.20	18.84	18.54	18.77	2,568,838
08 Sep 26	18.76000 -0.05	18.95	18.75	18.88	2,582,200
07 Sep 26	18.81000 -0.10	19.07	18.70	18.97	3,401,073
04 Sep 26	18.91000 +0.32	19.28	18.60	18.60	6,085,847
03 Sep 26	18.59000 -0.11	18.80	18.53	18.63	2,809,200
02 Sep 26	18.70000 -0.16	18.84	18.54	18.78	3,737,804
01 Sep 26	18.86000 -0.03	19.03	18.69	18.81	4,652,012
31 Aug 26	18.89000 -0.16	19.01	18.70	18.94	5,841,170
28 Aug 26	19.05000 +1.24	19.38	17.93	17.99	16,616,320
27 Aug 26	17.81000 -0.03	17.91	17.61	17.71	3,199,521
26 Aug 26	17.84000 +0.34	18.02	17.46	17.56	4,383,722
25 Aug 26	17.50000 +0.20	17.56	17.24	17.30	2,066,900
24 Aug 26	17.30000 -0.06	17.46	17.21	17.35	2,321,200
21 Aug 26	17.36000 -0.07	17.44	17.24	17.41	2,351,900
20 Aug 26	17.43000 +0.16	17.58	17.28	17.28	2,905,645
19 Aug 26	17.27000 -0.38	17.69	17.20	17.60	3,580,700
18 Aug 26	17.65000 +0.00	17.68	17.44	17.63	2,695,341
17 Aug 26	17.65000 +0.10	17.67	17.31	17.55	5,062,438
14 Aug 26	17.55000 -0.51	18.15	17.48	18.15	6,835,559
13 Aug 26	18.06000 -0.26	18.41	18.05	18.41	3,267,200
12 Aug 26	18.32000 +0.07	18.47	18.18	18.21	2,537,545
11 Aug 26	18.25000 -0.13	18.42	18.21	18.38	3,078,960
10 Aug 26	18.38000 +0.04	18.47	18.08	18.25	3,584,752
07 Aug 26	18.34000 -0.07	18.66	18.20	18.41	4,429,898
06 Aug 26	18.41000 -0.34	18.75	18.35	18.75	3,935,145
05 Aug 26	18.75000 +0.07	18.95	18.60	18.67	3,802,200
04 Aug 26	18.68000 -0.25	19.00	18.67	18.91	4,517,940
03 Aug 26	18.93000 +0.51	19.14	18.34	18.44	5,947,130
31 Jul 26	18.42000 +0.10	18.57	18.18	18.30	5,023,404
30 Jul 26	18.32000 +0.12	18.54	18.15	18.27	4,671,545
29 Jul 26	18.20000 +0.59	18.42	17.60	17.67	7,022,307
28 Jul 26	17.61000 +0.11	17.67	17.27	17.45	3,449,360
27 Jul 26	17.50000 +0.26	17.59	17.18	17.21	3,024,351
24 Jul 26	17.24000 -0.32	17.66	17.22	17.55	3,003,340
23 Jul 26	17.56000 +0.39	17.60	17.09	17.09	3,114,664
22 Jul 26	17.17000 -0.31	17.47	17.01	17.43	4,868,550
21 Jul 26	17.48000 +0.03	17.85	17.41	17.48	8,058,990
20 Jul 26	17.45000 +0.34	17.78	17.11	17.52	5,936,651
17 Jul 26	17.11000 -0.59	18.05	17.03	17.82	5,646,745
16 Jul 26	17.70000 +0.50	17.76	16.91	17.40	7,153,789
15 Jul 26	17.20000 +0.31	17.40	16.80	16.89	4,406,960
14 Jul 26	16.89000 +0.12	16.92	16.45	16.72	4,971,620
13 Jul 26	16.77000 -0.94	17.80	16.71	17.70	6,700,530
10 Jul 26	17.71000 +0.49	17.86	17.07	17.10	5,873,394
09 Jul 26	17.22000 -0.33	17.68	16.98	17.63	5,718,560
08 Jul 26	17.55000 -0.05	17.76	17.33	17.67	4,118,160
07 Jul 26	17.60000 -0.44	18.19	17.52	18.19	4,516,200
06 Jul 26	18.04000 -0.27	18.44	18.02	18.25	4,910,365
03 Jul 26	18.31000 +0.25	18.48	18.09	18.39	5,519,707
02 Jul 26	18.06000 -0.34	18.49	18.05	18.33	5,576,390
01 Jul 26	18.40000 +0.35	18.88	18.00	18.00	10,441,070
30 Jun 26	18.05000 +1.14	18.15	16.96	17.00	8,397,332
29 Jun 26	16.91000 +0.11	17.14	16.22	16.63	5,852,710
26 Jun 26	16.80000 +0.22	17.18	16.58	16.66	5,658,380
25 Jun 26	16.58000 -0.25	16.86	16.52	16.80	4,693,970
24 Jun 26	16.83000 -0.87	17.79	16.76	17.70	8,110,004
23 Jun 26	17.70000 -0.20	18.20	17.60	17.82	4,072,570
22 Jun 26	17.90000 +0.53	17.92	17.02	17.60	5,879,037
18 Jun 26	17.37000 -0.03	17.55	17.15	17.50	4,130,484
17 Jun 26	17.40000 -0.40	17.79	17.25	17.79	5,372,536
16 Jun 26	17.80000 -0.20	18.01	17.64	18.01	4,023,990
15 Jun 26	18.00000 -0.27	18.52	17.85	18.26	5,566,058
12 Jun 26	18.27000 +0.22	18.46	17.90	18.01	3,107,386
11 Jun 26	18.05000 -0.17	18.21	17.70	18.21	4,329,350
10 Jun 26	18.22000 +0.20	18.33	17.62	17.89	4,596,110
09 Jun 26	18.02000 -0.26	18.39	17.85	18.39	4,913,780
08 Jun 26	18.28000 -0.34	18.65	18.03	18.32	4,923,340
05 Jun 26	18.62000 +0.02	19.05	18.32	18.65	4,039,961
04 Jun 26	18.60000 -0.60	19.29	18.50	19.19	5,779,840
03 Jun 26	19.20000 -0.13	19.51	19.05	19.41	3,890,985
02 Jun 26	19.33000 -0.37	19.85	19.33	19.70	4,192,895
01 Jun 26	19.70000 +0.79	19.95	18.94	19.01	8,060,042
29 May 26	18.91000 -0.29	19.60	18.88	19.25	4,722,190
28 May 26	19.20000 +0.04	19.43	18.90	19.18	4,277,714
27 May 26	19.16000 -0.60	19.90	19.05	19.70	5,618,383
26 May 26	19.76000 -0.45	20.12	19.53	19.85	5,240,750
25 May 26	20.21000 -0.01	20.50	19.71	20.50	6,313,158
22 May 26	20.22000 +0.13	20.39	19.94	20.23	5,148,002
21 May 26	20.09000 -0.62	20.87	20.03	20.70	7,702,218
20 May 26	20.71000 -0.45	21.22	20.52	21.05	7,294,668
19 May 26	21.16000 +0.39	21.59	20.67	20.68	11,894,321
18 May 26	20.77000 +0.73	21.09	20.46	20.50	11,779,795
15 May 26	20.04000 +0.13	20.26	19.86	19.95	5,833,716
14 May 26	19.91000 -0.20	20.23	19.85	20.17	5,811,931
13 May 26	20.11000 -0.24	20.48	20.03	20.39	5,705,519
12 May 26	20.35000 -0.23	20.65	20.20	20.59	5,815,499
11 May 26	20.58000 +0.38	20.75	20.19	20.19	6,729,899
08 May 26	20.20000 -0.02	20.27	20.04	20.10	4,343,000
07 May 26	20.22000 +0.50	20.50	19.60	19.73	7,692,563
06 May 26	19.72000 +0.23	19.92	19.35	19.56	8,427,755
30 Apr 26	19.49000 -0.11	19.56	19.20	19.40	7,314,375
29 Apr 26	19.60000 +1.00	19.88	19.29	19.29	13,991,387
28 Apr 26	18.60000 -0.34	18.94	18.50	18.88	4,870,139
27 Apr 26	18.94000 +0.17	19.03	18.53	18.81	5,291,417
24 Apr 26	18.77000 -0.52	19.31	18.69	19.21	8,538,440
23 Apr 26	19.29000 -0.34	19.64	19.22	19.62	6,484,257
22 Apr 26	19.63000 +0.07	19.68	19.42	19.58	3,912,941
21 Apr 26	19.56000 -0.16	19.77	19.50	19.71	5,080,458
20 Apr 26	19.72000 -0.18	19.92	19.53	19.92	6,819,159
17 Apr 26	19.90000 -0.25	20.15	19.79	20.00	6,118,768
16 Apr 26	20.15000 +0.22	20.20	19.86	20.01	4,452,358
15 Apr 26	19.93000 +0.01	20.06	19.86	19.98	3,994,090
14 Apr 26	19.92000 +0.04	20.15	19.74	20.03	3,865,223
13 Apr 26	19.88000 -0.07	20.06	19.65	19.80	5,210,410
10 Apr 26	19.95000 +0.15	20.21	19.88	19.96	4,841,090
09 Apr 26	19.80000 -0.13	20.05	19.65	19.80	6,141,100
08 Apr 26	19.93000 +0.75	19.93	19.43	19.49	6,451,055
07 Apr 26	19.18000 +0.05	19.28	19.05	19.14	4,213,579
03 Apr 26	19.13000 -0.08	19.27	19.01	19.01	2,559,000
02 Apr 26	19.21000 -0.43	19.57	19.08	19.55	4,584,340
01 Apr 26	19.64000 +0.39	19.75	19.29	19.52	5,750,304
31 Mar 26	19.25000 +0.05	19.45	19.17	19.20	6,073,650
30 Mar 26	19.20000 +0.02	19.48	18.87	18.91	7,806,241
27 Mar 26	19.18000 +0.13	19.22	18.79	18.86	4,182,810
26 Mar 26	19.05000 -0.19	19.47	18.98	19.25	6,840,175
25 Mar 26	19.24000 +0.22	19.43	19.05	19.20	9,992,185
24 Mar 26	19.02000 -0.26	19.66	18.67	19.56	17,529,610
23 Mar 26	19.28000 -1.30	20.37	19.00	20.37	13,092,670
20 Mar 26	20.58000 -0.72	21.63	20.57	21.27	6,965,844
19 Mar 26	21.30000 -0.73	21.93	21.15	21.86	6,994,260
18 Mar 26	22.03000 +0.13	22.08	21.77	21.95	3,478,090
17 Mar 26	21.90000 -0.41	22.58	21.90	22.43	5,210,834
16 Mar 26	22.31000 -0.11	22.51	22.16	22.42	4,100,404
13 Mar 26	22.42000 -0.19	22.74	22.38	22.50	3,663,140
12 Mar 26	22.61000 -0.23	22.93	22.50	22.79	5,347,435
11 Mar 26	22.84000 -0.14	23.15	22.80	22.97	4,850,755
10 Mar 26	22.98000 -0.07	23.49	22.64	23.25	9,108,779
09 Mar 26	23.05000 -0.60	23.30	22.67	23.30	6,596,350
06 Mar 26	23.65000 +0.23	23.88	23.00	23.17	3,669,669
05 Mar 26	23.42000 +0.50	23.56	23.25	23.47	4,170,578
04 Mar 26	22.92000 -0.38	23.40	22.80	23.30	5,287,048
03 Mar 26	23.30000 -1.19	24.59	23.20	24.45	10,341,041
02 Mar 26	24.49000 -0.53	25.16	24.25	24.88	7,417,042
27 Feb 26	25.02000 -0.25	25.52	24.78	25.34	7,929,494
26 Feb 26	25.27000 +0.25	25.29	24.99	25.05	5,309,249
25 Feb 26	25.02000 -0.02	25.40	24.99	25.11	5,341,754
24 Feb 26	25.04000 +0.28	25.30	24.89	25.05	6,020,717
13 Feb 26	24.76000 -0.15	25.23	24.71	24.80	4,619,881
12 Feb 26	24.91000 +0.41	24.96	24.40	24.60	5,423,973
11 Feb 26	24.50000 +0.02	24.66	24.32	24.48	3,613,862
10 Feb 26	24.48000 -0.24	24.70	24.41	24.70	3,993,903
09 Feb 26	24.72000 +0.36	24.79	24.55	24.61	4,605,919
06 Feb 26	24.36000 -0.74	25.04	24.30	25.04	8,705,185
05 Feb 26	25.10000 -0.19	25.54	25.02	25.29	4,687,136
04 Feb 26	25.29000 +0.19	25.54	25.02	25.23	6,078,670
03 Feb 26	25.10000 +0.58	25.20	24.58	24.68	6,364,700
02 Feb 26	24.52000 -0.14	25.00	24.41	24.64	6,211,432
30 Jan 26	24.66000 +0.32	24.77	24.20	24.31	5,444,977
29 Jan 26	24.34000 -0.50	25.16	24.17	24.81	7,576,198
28 Jan 26	24.84000 -0.81	25.59	24.80	25.53	9,918,786
27 Jan 26	25.65000 +0.37	25.76	24.58	25.05	10,201,762
26 Jan 26	25.28000 +0.05	25.40	24.43	25.15	11,610,197
23 Jan 26	25.23000 +0.26	25.30	24.99	24.99	5,369,033
22 Jan 26	24.97000 -0.17	25.21	24.86	25.15	5,052,310
21 Jan 26	25.14000 -0.26	25.40	25.01	25.25	5,316,945
20 Jan 26	25.40000 +0.41	25.64	24.71	24.90	9,506,940
19 Jan 26	24.99000 +0.36	25.32	24.48	24.50	8,040,515
16 Jan 26	24.63000 -0.51	25.49	24.50	25.38	10,542,586
15 Jan 26	25.14000 +0.04	25.25	24.83	24.83	6,672,250
14 Jan 26	25.10000 -0.18	25.70	24.80	25.27	11,049,238
13 Jan 26	25.28000 -1.13	26.35	25.20	26.25	14,730,769
12 Jan 26	26.41000 -0.49	26.81	25.95	26.80	20,459,420
09 Jan 26	26.90000 +2.45	26.90	24.61	24.69	33,242,776
08 Jan 26	24.45000 +0.41	24.68	23.87	23.97	6,882,556
07 Jan 26	24.04000 -0.33	24.35	23.96	24.27	6,806,572
06 Jan 26	24.37000 +1.14	24.80	23.35	23.35	16,465,502
05 Jan 26	23.23000 +0.23	23.39	22.95	23.15	7,398,985
31 Dec 25	23.00000 +0.29	23.03	22.65	22.73	3,735,058
30 Dec 25	22.71000 -0.10	22.98	22.60	22.68	3,854,862
29 Dec 25	22.81000 -0.33	23.25	22.73	23.19	5,311,550
26 Dec 25	23.14000 +0.20	23.56	22.93	23.00	6,538,699
25 Dec 25	22.94000 +0.15	23.06	22.51	22.79	7,321,278
24 Dec 25	22.79000 +0.29	22.88	22.38	22.42	3,337,426
23 Dec 25	22.50000 -0.29	22.90	22.36	22.79	4,195,630
22 Dec 25	22.79000 -0.01	22.98	22.76	22.81	2,777,590
19 Dec 25	22.80000 +0.16	23.19	22.65	22.65	4,213,402
18 Dec 25	22.64000 +0.02	22.75	22.46	22.56	2,384,770
17 Dec 25	22.62000 -0.29	22.90	22.31	22.90	4,985,014
16 Dec 25	22.91000 +0.09	23.08	22.49	22.83	4,824,104
15 Dec 25	22.82000 +0.39	22.93	22.00	22.40	7,027,809
12 Dec 25	22.43000 -0.09	22.73	22.20	22.40	6,769,718
11 Dec 25	22.52000 +0.35	22.59	21.72	22.13	10,355,961
10 Dec 25	22.17000 +0.08	22.27	21.99	22.15	5,486,315
09 Dec 25	22.09000 -1.32	23.44	22.03	23.37	19,432,278
08 Dec 25	23.41000 -0.17	24.54	23.40	23.92	14,776,049
05 Dec 25	23.58000 -0.22	23.97	23.33	23.92	5,922,126
04 Dec 25	23.80000 -0.07	24.05	23.73	23.82	4,609,335
03 Dec 25	23.87000 +0.11	24.29	23.72	23.72	5,925,570
02 Dec 25	23.76000 +0.15	24.07	22.92	23.39	8,073,211
01 Dec 25	23.61000 -0.91	24.92	23.46	24.79	14,261,819
28 Nov 25	24.52000 -0.04	24.63	24.05	24.49	6,278,895
27 Nov 25	24.56000 -0.74	25.38	24.48	25.30	7,599,888
26 Nov 25	25.30000 -0.63	26.16	25.11	25.71	10,249,533
25 Nov 25	25.93000 -0.87	26.87	25.70	26.87	13,177,960
24 Nov 25	26.80000 +2.10	27.17	24.90	25.07	20,574,120
21 Nov 25	24.70000 -0.55	25.50	24.51	25.15	8,091,660
20 Nov 25	25.25000 -0.65	25.80	25.04	25.70	8,085,064
19 Nov 25	25.90000 -0.19	26.08	25.14	26.00	10,974,562
18 Nov 25	26.09000 -0.41	26.64	25.90	26.29	11,752,828
17 Nov 25	26.50000 +1.25	26.75	24.81	25.25	17,989,636
14 Nov 25	25.25000 +1.91	25.67	23.15	23.29	21,523,496
13 Nov 25	23.34000 +0.43	23.45	22.67	22.91	5,351,740
12 Nov 25	22.91000 -0.27	23.25	22.88	23.17	3,159,405
11 Nov 25	23.18000 -0.43	23.70	23.02	23.54	4,443,214
10 Nov 25	23.61000 +0.01	24.00	23.32	24.00	4,517,200
07 Nov 25	23.60000 +0.33	23.99	23.16	23.20	4,691,060
06 Nov 25	23.27000 +0.19	23.62	23.12	23.12	4,124,300
05 Nov 25	23.08000 -0.31	23.38	22.87	23.20	3,253,990
04 Nov 25	23.39000 -0.46	24.18	23.22	23.70	4,881,800
03 Nov 25	23.85000 +0.51	24.10	23.19	23.30	4,937,670
31 Oct 25	23.34000 +0.18	23.71	23.01	23.16	4,156,380
30 Oct 25	23.16000 -0.37	23.54	22.96	23.54	4,077,605
29 Oct 25	23.53000 +0.01	23.77	22.81	23.33	5,620,690
28 Oct 25	23.52000 -0.32	23.96	23.48	23.81	3,313,609
27 Oct 25	23.84000 -0.28	24.28	23.82	24.20	3,854,995
24 Oct 25	24.12000 +0.27	24.12	23.70	23.85	3,332,000
23 Oct 25	23.85000 +0.88	23.85	22.72	22.86	5,486,596
22 Oct 25	22.97000 -0.10	23.19	22.82	23.08	2,882,730
21 Oct 25	23.07000 +0.37	23.20	22.63	22.81	3,747,170
20 Oct 25	22.70000 +0.22	22.85	22.45	22.50	4,782,775
17 Oct 25	22.48000 -0.95	23.41	22.41	23.20	5,712,230
16 Oct 25	23.43000 -0.49	23.99	23.33	23.92	5,457,661
15 Oct 25	23.92000 +0.61	23.95	23.24	23.24	4,870,901
14 Oct 25	23.31000 -0.66	24.26	23.20	23.97	9,082,936
13 Oct 25	23.97000 -0.87	24.76	23.82	24.00	12,183,793
10 Oct 25	24.84000 +0.54	25.05	24.10	24.10	9,610,302
09 Oct 25	24.30000 +0.37	24.45	23.86	23.93	5,937,265
30 Sep 25	23.93000 -0.17	24.30	23.70	24.15	5,443,226
29 Sep 25	24.10000 +0.05	24.15	23.71	23.76	5,766,408
26 Sep 25	24.05000 +0.40	24.15	23.60	23.68	4,541,505
25 Sep 25	23.65000 -0.61	24.38	23.58	24.26	7,187,640
24 Sep 25	24.26000 +0.26	24.36	23.68	23.90	5,621,090
23 Sep 25	24.00000 +0.15	24.13	23.40	23.90	7,016,759
22 Sep 25	23.85000 +0.23	24.05	23.50	23.60	6,297,065
19 Sep 25	23.62000 -0.24	24.06	23.55	23.98	6,647,187
18 Sep 25	23.86000 -0.40	24.79	23.70	24.09	9,504,346
17 Sep 25	24.26000 +0.11	24.40	23.78	23.94	8,901,919
16 Sep 25	24.15000 -0.35	24.49	23.48	24.49	14,945,035
15 Sep 25	24.50000 -0.15	24.79	24.03	24.64	7,219,349
12 Sep 25	24.65000 -0.35	25.03	24.40	24.84	8,673,350
11 Sep 25	25.00000 +0.77	25.09	24.02	24.10	15,083,152
10 Sep 25	24.23000 +0.57	24.58	23.35	23.67	17,232,732
09 Sep 25	23.66000 +0.96	23.89	22.56	22.57	18,484,450
08 Sep 25	22.70000 +0.04	23.05	22.36	22.81	13,264,560
05 Sep 25	22.66000 +0.85	22.69	21.54	21.81	21,411,790
04 Sep 25	21.81000 +1.24	22.22	20.60	20.60	29,892,992
03 Sep 25	20.57000 +0.18	20.94	20.40	20.40	9,049,008
02 Sep 25	20.39000 -0.35	20.80	20.25	20.75	8,543,014
01 Sep 25	20.74000 -0.10	20.99	20.61	20.88	8,578,449
29 Aug 25	20.84000 -0.16	21.07	20.70	20.99	6,530,790
28 Aug 25	21.00000 +0.10	21.16	20.58	20.93	8,594,450
27 Aug 25	20.90000 -0.49	21.50	20.90	21.40	13,658,909
26 Aug 25	21.39000 +0.00	21.59	21.18	21.42	9,472,371
25 Aug 25	21.39000 +0.01	21.68	21.25	21.50	13,424,882
22 Aug 25	21.38000 +0.84	21.93	20.86	20.86	22,004,308
21 Aug 25	20.54000 -0.11	20.86	20.43	20.67	5,988,777
20 Aug 25	20.65000 +0.15	20.66	20.40	20.49	4,977,500
19 Aug 25	20.50000 -0.20	20.75	20.46	20.69	5,390,072
18 Aug 25	20.70000 +0.26	20.73	20.39	20.49	9,616,523
15 Aug 25	20.44000 +0.18	20.45	20.21	20.21	4,239,479
14 Aug 25	20.26000 -0.20	20.48	20.20	20.46	3,898,285
13 Aug 25	20.46000 +0.00	20.54	20.33	20.54	4,097,687
12 Aug 25	20.46000 +0.04	20.60	20.35	20.42	4,640,061
11 Aug 25	20.42000 +0.15	20.49	20.23	20.27	4,596,223
08 Aug 25	20.27000 -0.11	20.43	20.25	20.40	4,294,735
07 Aug 25	20.38000 -0.21	20.65	20.28	20.65	5,180,370
06 Aug 25	20.59000 +0.16	20.60	20.27	20.45	5,405,448
05 Aug 25	20.43000 +0.02	20.45	20.31	20.40	3,404,628
04 Aug 25	20.41000 +0.17	20.43	20.10	20.23	3,788,089
01 Aug 25	20.24000 +0.12	20.24	20.09	20.13	3,097,065
31 Jul 25	20.12000 -0.05	20.23	20.07	20.20	4,468,111
30 Jul 25	20.17000 -0.05	20.36	20.10	20.22	5,293,084
29 Jul 25	20.22000 -0.11	20.37	20.12	20.37	5,432,688
28 Jul 25	20.33000 -0.14	20.51	20.31	20.50	4,652,355
25 Jul 25	20.47000 -0.16	20.73	20.43	20.63	4,159,312
24 Jul 25	20.63000 +0.00	20.70	20.46	20.63	5,019,616
23 Jul 25	20.63000 -0.27	20.99	20.57	20.89	5,589,380
22 Jul 25	20.90000 +0.44	20.97	20.40	20.48	10,687,709
21 Jul 25	20.46000 +0.24	20.47	20.24	20.30	6,510,525
18 Jul 25	20.22000 +0.14	20.22	20.03	20.07	4,508,973
17 Jul 25	20.08000 +0.02	20.10	20.00	20.04	2,653,619
16 Jul 25	20.06000 -0.05	20.12	20.01	20.09	3,000,950
15 Jul 25	20.11000 -0.15	20.27	20.02	20.27	3,572,252
14 Jul 25	20.26000 +0.01	20.35	20.16	20.26	3,033,983
11 Jul 25	20.25000 +0.10	20.35	20.13	20.15	4,784,839
10 Jul 25	20.15000 -0.02	20.23	20.05	20.18	3,513,204
09 Jul 25	20.17000 -0.08	20.33	20.13	20.33	2,576,772
08 Jul 25	20.25000 +0.06	20.26	20.15	20.20	2,457,613
07 Jul 25	20.19000 +0.04	20.21	20.07	20.20	2,164,580
04 Jul 25	20.15000 -0.27	20.40	20.10	20.39	4,997,918
03 Jul 25	20.42000 -0.14	20.54	20.35	20.49	2,331,986
02 Jul 25	20.56000 +0.15	20.60	20.15	20.35	5,482,922
01 Jul 25	20.41000 -0.22	20.68	20.35	20.60	3,471,695
30 Jun 25	20.63000 -0.06	20.90	20.56	20.68	4,313,262
27 Jun 25	20.69000 +0.45	21.07	20.22	20.22	8,793,254
26 Jun 25	20.24000 -0.13	20.45	20.19	20.32	2,607,335
25 Jun 25	20.37000 +0.10	20.41	20.10	20.26	3,354,292
24 Jun 25	20.27000 +0.02	20.35	20.02	20.03	3,518,176
23 Jun 25	20.25000 +0.00	20.25	20.05	20.13	1,687,260
20 Jun 25	20.25000 -0.10	20.39	20.12	20.32	1,554,924
19 Jun 25	20.35000 -0.06	20.49	20.23	20.35	2,085,840
18 Jun 25	20.41000 -0.08	20.55	20.27	20.50	2,752,611
17 Jun 25	20.49000 +0.10	20.58	20.30	20.38	2,303,820
16 Jun 25	20.39000 +0.10	20.51	20.17	20.22	3,500,903
13 Jun 25	20.29000 -0.17	20.53	20.20	20.32	3,152,943
12 Jun 25	20.46000 -0.17	20.65	20.38	20.65	3,026,120
11 Jun 25	20.63000 -0.12	20.76	20.60	20.64	2,617,275
10 Jun 25	20.75000 -0.10	20.97	20.37	20.84	4,845,092
09 Jun 25	20.85000 +0.51	21.05	20.35	20.43	7,814,096
06 Jun 25	20.34000 -0.26	20.62	20.26	20.62	4,441,863
05 Jun 25	20.60000 +0.21	20.65	20.33	20.40	2,860,720
04 Jun 25	20.39000 +0.06	20.49	20.23	20.35	2,934,337
03 Jun 25	20.33000 -0.17	20.64	20.26	20.55	3,438,359
30 May 25	20.50000 -0.34	20.84	20.47	20.80	2,630,628
29 May 25	20.84000 +0.22	20.95	20.54	20.62	4,327,567
28 May 25	20.62000 -0.17	21.09	20.56	21.00	3,933,870
27 May 25	20.79000 +0.63	20.94	20.17	20.24	11,950,891
26 May 25	20.16000 -0.12	20.32	20.01	20.21	3,970,290
23 May 25	20.28000 -0.29	20.68	20.28	20.53	5,987,258
22 May 25	20.57000 -0.21	21.06	20.55	20.84	3,588,005
21 May 25	20.78000 -0.06	20.87	20.65	20.80	3,031,190
20 May 25	20.84000 +0.07	21.21	20.56	20.68	5,487,807
19 May 25	20.77000 -0.15	21.00	20.28	20.89	7,192,880
16 May 25	20.92000 +0.24	21.07	20.51	20.58	6,687,889
15 May 25	20.68000 +0.05	20.77	20.41	20.63	4,307,880
14 May 25	20.63000 -0.09	20.75	20.52	20.72	4,145,733
13 May 25	20.72000 -0.10	20.99	20.63	20.95	3,917,630
12 May 25	20.82000 -0.08	21.03	20.64	21.03	4,899,790
09 May 25	20.90000 +0.03	20.97	20.75	20.95	2,926,645
08 May 25	20.87000 -0.17	21.05	20.76	20.94	5,043,772
07 May 25	21.04000 +0.28	21.18	20.88	20.88	7,366,778
06 May 25	20.76000 +0.38	20.77	20.30	20.48	7,904,493
30 Apr 25	20.38000 +0.03	20.58	20.15	20.35	6,438,083
29 Apr 25	20.35000 -1.20	21.01	20.19	20.89	18,334,408
28 Apr 25	21.55000 -0.15	22.05	21.46	21.71	8,502,245
25 Apr 25	21.70000 -0.78	22.57	21.65	22.22	11,053,708
24 Apr 25	22.48000 +0.04	22.57	22.28	22.36	4,703,331
23 Apr 25	22.44000 -0.62	23.27	22.42	23.07	8,763,370
22 Apr 25	23.06000 -0.36	23.38	23.00	23.38	5,376,910
21 Apr 25	23.42000 +0.42	23.54	22.76	22.91	6,315,745
18 Apr 25	23.00000 -0.15	23.48	22.91	22.91	6,030,217
17 Apr 25	23.15000 +0.21	23.57	22.63	22.72	9,879,478
16 Apr 25	22.94000 -0.77	23.68	22.71	23.51	11,908,295
15 Apr 25	23.71000 -0.05	23.89	23.43	23.53	10,216,719
14 Apr 25	23.76000 -0.23	24.28	23.52	24.19	16,112,543
11 Apr 25	23.99000 +1.16	24.32	22.45	22.75	23,193,300
10 Apr 25	22.83000 +0.35	23.12	22.43	22.68	13,691,535
09 Apr 25	22.48000 +0.60	22.79	21.50	21.62	16,000,698
08 Apr 25	21.88000 +0.98	21.98	20.80	20.80	18,417,648
07 Apr 25	20.90000 -1.09	22.36	20.01	20.98	19,499,634
03 Apr 25	21.99000 -0.18	22.50	21.85	21.95	7,241,239
02 Apr 25	22.17000 -0.13	22.56	22.03	22.35	5,146,530
01 Apr 25	22.30000 +0.89	22.68	21.55	21.59	12,707,047
31 Mar 25	21.41000 -0.06	21.76	21.25	21.42	5,054,856
28 Mar 25	21.47000 -0.33	21.95	21.43	21.80	4,313,380
27 Mar 25	21.80000 -0.13	22.04	21.60	21.88	4,576,330
26 Mar 25	21.93000 -0.28	22.30	21.87	22.10	5,338,838
25 Mar 25	22.21000 -0.25	22.64	22.05	22.50	8,969,459
24 Mar 25	22.46000 +0.84	22.77	21.70	21.72	16,676,690
21 Mar 25	21.62000 -0.66	22.33	21.56	22.28	8,167,796
20 Mar 25	22.28000 +0.55	22.92	21.60	21.65	18,011,612
19 Mar 25	21.73000 +0.10	21.80	21.45	21.57	3,904,933
18 Mar 25	21.63000 -0.15	21.94	21.53	21.79	6,168,562
17 Mar 25	21.78000 -0.16	22.08	21.75	22.02	4,594,675
14 Mar 25	21.94000 -0.12	22.11	21.75	22.06	6,158,706
13 Mar 25	22.06000 +0.36	22.20	21.56	21.63	10,305,257
12 Mar 25	21.70000 +0.14	21.85	21.30	21.56	7,637,535
11 Mar 25	21.56000 -0.01	21.60	21.25	21.41	5,457,504
10 Mar 25	21.57000 +0.04	21.83	21.21	21.55	6,246,297
07 Mar 25	21.53000 +0.13	21.70	21.31	21.31	6,076,462
06 Mar 25	21.40000 +0.09	21.42	21.23	21.31	4,344,625
05 Mar 25	21.31000 +0.17	21.38	21.14	21.19	3,878,739
04 Mar 25	21.14000 +0.13	21.40	20.88	21.00	3,487,532
03 Mar 25	21.01000 +0.12	21.29	20.83	20.83	5,199,505
28 Feb 25	20.89000 -0.57	21.45	20.81	21.45	5,538,924
27 Feb 25	21.46000 -0.09	21.59	21.18	21.51	5,506,589
26 Feb 25	21.55000 +0.01	21.70	21.29	21.29	6,690,088
25 Feb 25	21.54000 +0.26	21.79	21.03	21.03	11,273,053
24 Feb 25	21.28000 +0.19	21.39	20.74	21.08	9,113,210
21 Feb 25	21.09000 +0.37	21.43	20.58	20.72	8,747,550
20 Feb 25	20.72000 -0.06	20.78	20.47	20.68	4,785,692
19 Feb 25	20.78000 +0.25	20.83	20.41	20.46	6,091,545
18 Feb 25	20.53000 -0.15	20.98	20.38	20.65	6,357,744
17 Feb 25	20.68000 -0.14	20.87	20.44	20.82	7,935,367
14 Feb 25	20.82000 -0.10	21.19	20.70	20.83	5,652,257
13 Feb 25	20.92000 -0.35	21.36	20.89	21.16	7,361,825
12 Feb 25	21.27000 +0.68	21.69	20.43	20.48	14,079,794
11 Feb 25	20.59000 +0.13	20.59	20.12	20.43	7,816,832
10 Feb 25	20.46000 -0.44	20.94	20.38	20.92	11,476,203
07 Feb 25	20.90000 -0.37	21.20	20.23	21.20	15,217,627
06 Feb 25	21.27000 +0.45	21.34	20.70	20.74	7,176,945
05 Feb 25	20.82000 -0.66	21.65	20.70	21.62	8,354,763
27 Jan 25	21.48000 -0.09	21.77	21.30	21.39	4,816,479
24 Jan 25	21.57000 +0.19	21.63	21.27	21.38	4,131,857
23 Jan 25	21.38000 -0.40	21.92	21.38	21.69	5,592,620
22 Jan 25	21.78000 -0.35	22.10	21.61	22.06	5,640,312
21 Jan 25	22.13000 -0.14	22.43	21.85	22.36	5,683,400
20 Jan 25	22.27000 +0.90	22.38	21.37	21.37	13,618,109
17 Jan 25	21.37000 -0.50	21.95	21.25	21.83	8,906,890
16 Jan 25	21.87000 -0.68	22.92	21.62	22.70	13,957,425
15 Jan 25	22.55000 +0.44	23.32	22.26	23.25	19,259,262
14 Jan 25	22.11000 +0.48	22.19	21.60	21.65	10,919,224
13 Jan 25	21.63000 +0.32	21.78	21.07	21.17	6,402,029
10 Jan 25	21.31000 -0.29	21.65	21.13	21.44	6,098,470
09 Jan 25	21.60000 +0.20	21.84	21.34	21.72	8,761,159
08 Jan 25	21.40000 -0.19	21.74	20.63	21.65	9,182,807
07 Jan 25	21.59000 +0.77	21.81	20.63	20.80	11,204,919
06 Jan 25	20.82000 +0.20	21.26	20.51	20.75	6,422,420
03 Jan 25	20.62000 -0.24	21.27	20.52	20.92	6,277,980
02 Jan 25	20.86000 -0.69	21.69	20.65	21.48	7,503,537
31 Dec 24	21.55000 -0.23	22.08	21.52	21.70	6,965,630
30 Dec 24	21.78000 +0.28	22.09	21.52	21.52	7,597,628
27 Dec 24	21.50000 -0.18	21.88	21.21	21.80	6,811,604
26 Dec 24	21.68000 +0.17	21.96	21.33	21.36	7,371,277
25 Dec 24	21.51000 +0.83	22.20	20.31	20.60	15,941,391
24 Dec 24	20.68000 +0.26	20.90	20.30	20.44	5,211,186
23 Dec 24	20.42000 -0.55	21.26	20.34	20.98	6,901,867
20 Dec 24	20.97000 -0.01	21.08	20.80	20.96	3,075,945
19 Dec 24	20.98000 +0.08	21.06	20.57	20.78	3,220,590
18 Dec 24	20.90000 +0.22	21.15	20.72	20.78	4,272,070
17 Dec 24	20.68000 -0.10	21.06	20.49	20.68	4,697,276
16 Dec 24	20.78000 -0.56	21.53	20.60	21.40	6,148,970
13 Dec 24	21.34000 -0.50	21.84	21.33	21.73	5,570,349
12 Dec 24	21.84000 -0.49	22.40	21.74	22.33	6,961,120
11 Dec 24	22.33000 +0.27	22.44	22.05	22.08	5,038,050
10 Dec 24	22.06000 -0.19	22.99	22.02	22.81	8,503,160
09 Dec 24	22.25000 -0.12	22.86	22.07	22.11	6,417,610
06 Dec 24	22.37000 +0.75	22.97	21.98	21.98	10,460,412
05 Dec 24	21.62000 +0.39	21.79	21.10	21.13	7,501,834
04 Dec 24	21.23000 -0.51	21.87	21.10	21.77	7,402,915
03 Dec 24	21.74000 -0.28	22.11	21.56	22.01	5,608,795
02 Dec 24	22.02000 +0.34	22.31	21.56	21.69	6,377,524
29 Nov 24	21.68000 -0.19	22.33	21.40	21.85	9,333,120
28 Nov 24	21.87000 -0.79	23.08	21.75	22.66	7,479,676
27 Nov 24	22.66000 +0.25	22.75	21.59	22.24	8,599,480
26 Nov 24	22.41000 -0.82	23.12	22.25	22.98	7,975,946
25 Nov 24	23.23000 +0.91	23.24	21.58	22.18	10,160,196
22 Nov 24	22.32000 -1.33	23.87	22.31	23.64	12,261,599
21 Nov 24	23.65000 +0.35	24.53	23.16	23.45	16,419,579
20 Nov 24	23.30000 +0.04	23.68	22.85	23.30	12,144,850
19 Nov 24	23.26000 +1.26	23.26	21.70	21.78	14,767,535
18 Nov 24	22.00000 -0.48	23.65	21.83	22.91	13,419,273
15 Nov 24	22.48000 +0.37	23.25	21.82	22.46	15,130,264
14 Nov 24	22.11000 +0.15	23.00	21.60	21.96	16,297,729
13 Nov 24	21.96000 +1.05	22.33	20.76	20.76	13,552,553
12 Nov 24	20.91000 -0.75	21.75	20.66	21.56	9,273,382
11 Nov 24	21.66000 +0.10	21.68	21.12	21.41	8,834,178
08 Nov 24	21.56000 -0.33	22.27	21.40	22.15	10,034,943
07 Nov 24	21.89000 +0.62	22.06	21.05	21.20	7,961,325
06 Nov 24	21.27000 -0.43	21.76	21.14	21.70	8,232,390
05 Nov 24	21.70000 +0.94	22.39	20.78	21.11	14,713,259
04 Nov 24	20.76000 +0.50	21.10	20.29	20.38	7,452,750
01 Nov 24	20.26000 -0.45	20.73	20.10	20.55	6,841,201
31 Oct 24	20.71000 -0.59	21.29	20.46	21.10	9,317,556
30 Oct 24	21.30000 +0.78	21.78	20.41	20.50	11,612,404
29 Oct 24	20.52000 -0.57	21.37	20.39	21.03	9,462,536
28 Oct 24	21.09000 +1.25	21.20	19.68	19.84	13,779,183
25 Oct 24	19.84000 +0.04	20.06	19.69	19.72	4,527,653
24 Oct 24	19.80000 -0.29	20.27	19.71	19.90	4,826,928
23 Oct 24	20.09000 +0.12	20.31	19.75	19.85	5,795,906
22 Oct 24	19.97000 +0.10	20.14	19.36	19.83	7,418,805
21 Oct 24	19.87000 +0.49	20.15	19.19	19.39	8,932,932
18 Oct 24	19.38000 +0.40	19.78	18.71	19.00	9,386,376
17 Oct 24	18.98000 -0.49	19.65	18.77	19.50	10,498,722
16 Oct 24	19.47000 +0.72	20.03	18.45	18.63	12,284,643
15 Oct 24	18.75000 -0.72	19.45	18.73	19.34	6,621,255
14 Oct 24	19.47000 +0.86	19.58	18.08	18.77	8,857,300
11 Oct 24	18.61000 -1.01	19.70	18.38	19.69	7,198,590
10 Oct 24	19.62000 +0.01	20.25	19.28	19.63	7,902,436
09 Oct 24	19.61000 -1.64	21.13	19.54	20.80	12,933,558
08 Oct 24	21.25000 +0.47	22.86	20.50	22.86	15,987,833
30 Sep 24	20.78000 +1.89	20.78	19.78	19.83	14,124,702
27 Sep 24	18.89000 +0.86	19.47	18.11	18.11	6,434,968
26 Sep 24	18.03000 +1.01	18.05	16.97	16.99	5,164,238
25 Sep 24	17.02000 +0.05	17.66	17.00	17.26	5,749,110
24 Sep 24	16.97000 +0.94	16.98	16.12	16.19	7,888,520
23 Sep 24	16.03000 -0.12	16.40	15.96	16.01	2,043,810
20 Sep 24	16.15000 -0.32	16.52	15.91	16.40	3,859,340
19 Sep 24	16.47000 +0.20	16.80	16.06	16.35	2,923,660
18 Sep 24	16.27000 +0.24	16.36	15.87	16.02	2,231,070
13 Sep 24	16.03000 -0.23	16.33	16.00	16.18	1,917,030
12 Sep 24	16.26000 -0.30	16.87	16.25	16.51	2,382,591
11 Sep 24	16.56000 -0.08	16.77	16.44	16.60	2,599,239
10 Sep 24	16.64000 +0.31	16.75	16.21	16.45	3,904,730
09 Sep 24	16.33000 -0.31	16.73	16.26	16.51	2,467,410
06 Sep 24	16.64000 -0.17	17.12	16.51	16.81	3,437,280
05 Sep 24	16.81000 -0.18	17.10	16.60	16.99	4,617,540
04 Sep 24	16.99000 +0.91	17.03	15.83	15.95	7,436,149
03 Sep 24	16.08000 +0.24	16.26	15.78	15.85	2,872,692
02 Sep 24	15.84000 -0.81	16.65	15.80	16.65	4,884,983
30 Aug 24	16.65000 +0.51	16.88	15.98	16.22	3,738,500
29 Aug 24	16.14000 +0.38	16.34	15.65	15.66	3,216,230
28 Aug 24	15.76000 -0.06	15.92	15.68	15.84	2,379,553
27 Aug 24	15.82000 -0.21	16.07	15.74	15.99	2,062,340
26 Aug 24	16.03000 +0.05	16.49	15.88	16.19	4,217,720
23 Aug 24	15.98000 +0.11	16.05	15.77	15.87	1,718,490
22 Aug 24	15.87000 -0.24	16.22	15.82	16.12	1,681,950
21 Aug 24	16.11000 -0.13	16.39	15.97	16.24	1,761,802
20 Aug 24	16.24000 -0.29	16.60	16.12	16.59	2,087,490
19 Aug 24	16.53000 +0.03	16.76	16.38	16.50	2,796,081
16 Aug 24	16.50000 -0.36	16.86	16.44	16.76	2,906,570
15 Aug 24	16.86000 +0.20	17.24	16.52	16.73	3,001,820
14 Aug 24	16.66000 -0.50	17.19	16.61	17.00	2,613,830
13 Aug 24	17.16000 +0.12	17.24	16.91	17.20	2,159,390
12 Aug 24	17.04000 -0.27	17.32	16.91	17.17	2,327,230
09 Aug 24	17.31000 -0.48	18.15	17.27	17.91	3,618,070
08 Aug 24	17.79000 -0.01	18.08	17.30	17.69	3,080,900
07 Aug 24	17.80000 -0.05	17.98	17.67	17.86	2,970,470
06 Aug 24	17.85000 +0.54	17.91	17.46	17.67	4,190,672
05 Aug 24	17.31000 -0.59	18.08	17.30	17.87	4,092,180
02 Aug 24	17.90000 -0.31	18.40	17.88	18.11	4,267,920
01 Aug 24	18.21000 -0.15	18.59	18.08	18.51	5,601,090
31 Jul 24	18.36000 +1.12	18.51	17.06	17.13	10,652,249
30 Jul 24	17.24000 -0.41	17.82	17.05	17.82	5,870,662
29 Jul 24	17.65000 -0.27	18.36	17.50	18.27	10,607,743
26 Jul 24	17.92000 +1.63	17.92	16.31	16.31	9,597,147
25 Jul 24	16.29000 +0.09	16.50	15.61	16.00	3,758,398
24 Jul 24	16.20000 -0.71	16.89	16.02	16.89	5,151,878
23 Jul 24	16.91000 -0.97	17.81	16.91	17.78	5,018,157
22 Jul 24	17.88000 -0.27	18.52	17.80	18.20	5,430,930
19 Jul 24	18.15000 -0.11	18.57	17.85	18.55	7,039,343
18 Jul 24	18.26000 +0.84	18.33	17.12	17.30	5,435,788
17 Jul 24	17.42000 -0.09	18.03	17.29	17.52	5,739,114
16 Jul 24	17.51000 +1.01	18.10	16.60	16.90	11,460,498
15 Jul 24	16.50000 -6.35	16.77	16.42	16.77	3,414,263
12 Jul 24	22.85000 +0.45	22.94	21.87	22.40	5,338,700
11 Jul 24	22.40000 +0.36	22.55	22.04	22.41	3,836,829
10 Jul 24	22.04000 -0.24	22.50	22.01	22.27	2,405,968
09 Jul 24	22.28000 +0.19	22.54	21.62	22.20	3,463,229
08 Jul 24	22.09000 -0.57	22.68	22.00	22.63	1,989,200
05 Jul 24	22.66000 +0.28	22.77	22.08	22.38	2,511,732
04 Jul 24	22.38000 -0.34	22.96	22.28	22.72	2,858,400
03 Jul 24	22.72000 -0.61	23.28	22.64	23.28	3,242,897
02 Jul 24	23.33000 -0.20	23.58	23.23	23.50	2,234,111
01 Jul 24	23.53000 +0.02	23.66	23.04	23.50	3,245,876
28 Jun 24	23.51000 -0.03	24.05	23.47	23.68	2,327,323
27 Jun 24	23.54000 -0.85	24.37	23.51	24.28	2,455,300
26 Jun 24	24.39000 +0.34	24.45	23.70	24.05	2,253,730
25 Jun 24	24.05000 -0.18	24.42	23.90	24.23	1,796,700
24 Jun 24	24.23000 -0.62	24.80	24.04	24.65	2,299,900
21 Jun 24	24.85000 -0.02	24.96	24.13	24.80	2,721,800
20 Jun 24	24.87000 -0.66	25.65	24.87	25.34	2,945,374
19 Jun 24	25.53000 -1.07	26.59	25.35	26.48	5,739,400
18 Jun 24	26.60000 +0.12	26.73	26.30	26.55	2,778,023
17 Jun 24	26.48000 +0.01	26.72	26.00	26.50	3,821,262
14 Jun 24	26.47000 -0.44	27.00	26.42	26.99	2,814,400
13 Jun 24	26.91000 +0.06	27.11	26.76	26.85	2,285,658
12 Jun 24	26.85000 -0.17	27.13	26.56	27.02	2,757,005
11 Jun 24	27.02000 +0.12	27.18	26.55	26.83	3,624,666
07 Jun 24	26.90000 +0.87	27.30	25.96	26.18	6,063,886
06 Jun 24	26.03000 +0.12	26.40	25.80	25.91	3,794,708
05 Jun 24	25.91000 -0.04	26.12	25.80	25.80	2,094,200
04 Jun 24	25.95000 +0.02	26.12	25.60	26.12	2,499,663
03 Jun 24	25.93000 -0.14	26.68	25.68	26.01	4,683,900
31 May 24	26.07000 +0.20	26.24	25.75	25.90	3,672,600
30 May 24	25.87000 -0.18	26.25	25.80	26.04	2,469,600
29 May 24	26.05000 +0.52	26.39	25.44	25.49	3,318,122
28 May 24	25.53000 +0.05	25.87	25.06	25.48	3,270,014
27 May 24	25.48000 +0.27	25.54	24.98	25.48	2,096,387
24 May 24	25.21000 +0.05	25.65	25.05	25.16	2,045,755
23 May 24	25.16000 -0.75	25.95	25.08	25.95	2,684,600
22 May 24	25.91000 +0.10	25.97	25.44	25.74	2,834,300
21 May 24	25.81000 -1.12	26.90	25.76	26.89	3,685,500
20 May 24	26.93000 +0.27	27.05	26.37	26.80	5,646,491
17 May 24	26.66000 +1.46	26.72	25.22	25.22	6,830,606
16 May 24	25.20000 -0.20	25.49	24.89	25.41	3,267,200
15 May 24	25.40000 -0.04	25.73	25.25	25.30	2,289,700
14 May 24	25.44000 +0.29	25.73	25.08	25.14	4,054,900
13 May 24	25.15000 -0.69	25.80	24.84	25.76	4,570,030
10 May 24	25.84000 -0.93	26.93	25.43	26.80	6,430,515
09 May 24	26.77000 +0.03	27.16	26.60	26.60	3,857,200
08 May 24	26.74000 -1.09	27.80	26.65	27.66	4,301,800
07 May 24	27.83000 +0.49	28.08	27.20	27.33	3,060,344
06 May 24	27.34000 +0.68	27.88	26.79	26.79	4,504,600
30 Apr 24	26.66000 +0.20	27.25	26.34	26.46	5,251,745
29 Apr 24	26.46000 -0.42	26.97	26.32	26.36	6,970,653
26 Apr 24	26.88000 -1.41	27.78	25.49	27.78	10,416,692
25 Apr 24	28.29000 +0.55	28.84	27.26	28.43	4,496,838
24 Apr 24	27.74000 +0.40	27.95	27.00	27.43	2,505,096
23 Apr 24	27.34000 -0.41	27.85	26.90	27.85	2,785,310
22 Apr 24	27.75000 +0.35	27.97	27.03	27.03	3,311,786
19 Apr 24	27.40000 -0.21	27.87	27.20	27.36	2,230,905
18 Apr 24	27.61000 +0.51	27.79	26.79	27.18	3,369,801
17 Apr 24	27.10000 -0.38	27.79	26.60	27.55	4,887,446
16 Apr 24	27.48000 -0.43	28.00	27.03	27.86	3,505,220
15 Apr 24	27.91000 -0.29	28.70	27.49	28.38	3,658,800
12 Apr 24	28.20000 +0.39	28.52	27.71	27.94	2,589,200
11 Apr 24	27.81000 +0.66	28.40	26.80	26.80	3,105,100
10 Apr 24	27.15000 -0.64	28.28	27.00	28.00	2,627,327
09 Apr 24	27.79000 +0.29	28.11	27.32	27.32	2,022,171
08 Apr 24	27.50000 -0.01	28.16	27.45	27.57	2,729,425
03 Apr 24	27.51000 -1.15	28.73	27.43	28.73	4,476,681
02 Apr 24	28.66000 -0.54	29.50	28.42	29.25	2,733,012
01 Apr 24	29.20000 +1.08	29.70	27.79	28.11	4,743,841
29 Mar 24	28.12000 +0.24	28.28	27.63	27.95	2,609,241
28 Mar 24	27.88000 +0.00	28.16	27.61	27.70	3,487,115
27 Mar 24	27.88000 -0.97	28.85	27.80	28.60	1,544,749
26 Mar 24	28.85000 -0.29	29.30	28.56	28.91	2,036,600
25 Mar 24	29.14000 -0.33	29.84	28.90	29.50	3,120,956
22 Mar 24	29.47000 -0.03	29.65	28.80	29.54	2,749,214
21 Mar 24	29.50000 -0.08	29.85	29.42	29.50	2,094,216
20 Mar 24	29.58000 -0.06	29.78	29.21	29.60	2,305,080
19 Mar 24	29.64000 -0.88	30.56	29.52	30.10	3,551,100
18 Mar 24	30.52000 -0.08	30.90	30.01	30.90	2,278,786
15 Mar 24	30.60000 +0.23	30.95	29.69	30.09	3,440,372
14 Mar 24	30.37000 +0.30	31.25	30.00	30.15	3,996,685
13 Mar 24	30.07000 +0.06	30.35	29.80	29.99	1,775,400
12 Mar 24	30.01000 -0.22	30.20	29.62	30.01	2,458,300
11 Mar 24	30.23000 -0.62	30.82	29.81	30.80	3,618,360
08 Mar 24	30.85000 +0.20	31.10	30.10	30.60	3,137,256
07 Mar 24	30.65000 +0.84	31.49	30.08	30.08	5,734,139
06 Mar 24	29.81000 -0.40	30.31	29.47	30.12	3,535,755
05 Mar 24	30.21000 -0.04	30.88	29.05	29.91	5,832,747
04 Mar 24	30.25000 +1.85	30.58	28.51	28.60	7,009,830
01 Mar 24	28.40000 -0.04	28.86	28.20	28.70	3,980,600
29 Feb 24	28.44000 +0.77	28.80	27.42	27.52	4,707,505
28 Feb 24	27.67000 -1.13	29.14	27.55	28.86	5,969,665
27 Feb 24	28.80000 +1.10	28.92	27.30	27.42	6,561,726
26 Feb 24	27.70000 +0.47	28.39	27.40	27.80	6,560,671
23 Feb 24	27.23000 +1.14	27.48	25.66	26.25	8,017,593
22 Feb 24	26.09000 +0.42	26.14	25.44	25.45	3,619,118
21 Feb 24	25.67000 +0.12	26.51	25.10	25.40	5,295,253
20 Feb 24	25.55000 -0.60	26.09	25.45	25.89	4,983,619
19 Feb 24	26.15000 +0.61	26.30	24.91	25.41	7,318,702
08 Feb 24	25.54000 -0.22	27.63	25.00	25.50	12,557,385
07 Feb 24	25.76000 +2.34	25.76	24.03	24.38	8,883,542
06 Feb 24	23.42000 +2.13	23.42	20.89	21.01	5,973,459
05 Feb 24	21.29000 -0.11	22.12	20.00	21.40	7,086,606
02 Feb 24	21.40000 -1.40	22.96	21.00	22.85	4,041,869
01 Feb 24	22.80000 +0.16	23.28	21.90	22.54	5,029,079
31 Jan 24	22.64000 -0.32	23.99	22.58	23.20	4,755,392
30 Jan 24	22.96000 +0.01	23.73	22.68	22.86	3,073,144
29 Jan 24	22.95000 -0.74	23.87	22.95	23.86	3,601,872
26 Jan 24	23.69000 -0.36	24.50	23.57	24.10	2,220,957
25 Jan 24	24.05000 +0.79	24.15	22.90	23.39	3,194,065
24 Jan 24	23.26000 -0.22	23.88	22.38	23.78	2,846,159
23 Jan 24	23.48000 -0.07	23.97	23.01	23.59	3,652,847
22 Jan 24	23.55000 -0.49	24.17	23.23	24.02	3,706,679
19 Jan 24	24.04000 -0.53	24.63	24.01	24.62	1,449,438
18 Jan 24	24.57000 -0.09	24.95	24.07	24.81	2,536,100
17 Jan 24	24.66000 -0.72	25.44	24.65	25.25	1,742,373
16 Jan 24	25.38000 +0.04	25.41	24.91	25.16	1,772,688
15 Jan 24	25.34000 +0.04	25.65	24.92	25.17	1,662,157
12 Jan 24	25.30000 +0.04	25.69	25.19	25.26	1,484,964
11 Jan 24	25.26000 +0.23	25.50	24.93	25.12	1,398,080
10 Jan 24	25.03000 -0.14	25.60	24.70	25.11	1,827,100
09 Jan 24	25.17000 +0.55	25.75	24.81	24.81	2,122,300
08 Jan 24	24.62000 -1.14	26.05	24.30	26.04	2,219,635
05 Jan 24	25.76000 -0.84	26.63	25.62	26.59	1,788,516
04 Jan 24	26.60000 -0.63	27.62	26.52	27.22	1,968,385
03 Jan 24	27.23000 -0.36	27.79	27.03	27.77	1,400,149
02 Jan 24	27.59000 -0.13	28.05	27.51	27.80	2,650,937
29 Dec 23	27.72000 +0.51	27.99	27.12	27.26	2,401,433
28 Dec 23	27.21000 +0.39	27.40	26.33	26.70	2,486,688
27 Dec 23	26.82000 +0.50	26.94	25.89	26.10	2,455,300
26 Dec 23	26.32000 -0.43	26.80	25.82	26.41	2,782,302
25 Dec 23	26.75000 +0.93	26.84	25.65	25.91	3,051,978
22 Dec 23	25.82000 -0.46	26.44	25.73	26.32	2,484,800
21 Dec 23	26.28000 +0.23	26.43	25.72	25.96	2,109,450
20 Dec 23	26.05000 -0.55	26.87	25.96	26.87	1,336,845
19 Dec 23	26.60000 +0.00	26.90	26.18	26.69	1,336,686
18 Dec 23	26.60000 -0.54	27.08	26.54	27.08	1,475,900
15 Dec 23	27.14000 -0.30	27.66	26.95	27.41	1,990,744
14 Dec 23	27.44000 -0.05	27.88	27.40	27.52	1,131,394
13 Dec 23	27.49000 -0.19	27.90	27.36	27.68	1,810,800
12 Dec 23	27.68000 -0.08	27.77	27.19	27.76	2,146,837
11 Dec 23	27.76000 +0.78	27.88	26.52	27.25	2,767,098
08 Dec 23	26.98000 -0.55	27.88	26.90	27.59	2,158,187
07 Dec 23	27.53000 -0.83	28.39	27.37	28.36	2,252,691
06 Dec 23	28.36000 -0.48	29.09	28.31	28.74	1,380,563
05 Dec 23	28.84000 -0.67	29.38	28.40	29.18	1,960,916
04 Dec 23	29.51000 -0.21	29.88	29.34	29.68	1,181,034
01 Dec 23	29.72000 +0.24	29.91	28.92	29.43	1,368,137
30 Nov 23	29.48000 -0.29	29.92	29.21	29.79	1,093,900
29 Nov 23	29.77000 -0.39	30.21	29.71	30.21	869,600
28 Nov 23	30.16000 +0.13	30.55	29.83	30.34	1,016,364
27 Nov 23	30.03000 -0.37	30.45	29.79	30.34	1,326,516
24 Nov 23	30.40000 -0.34	31.48	30.30	31.26	1,937,399
23 Nov 23	30.74000 +1.16	30.87	29.27	29.55	2,646,485
22 Nov 23	29.58000 -0.77	30.18	29.45	30.18	1,614,452
21 Nov 23	30.35000 -0.35	30.72	29.70	30.72	2,739,664
20 Nov 23	30.70000 +1.68	30.75	28.97	29.23	3,535,900
17 Nov 23	29.02000 +0.50	29.26	28.10	28.39	1,666,926
16 Nov 23	28.52000 -0.43	29.10	28.50	28.96	1,096,170
15 Nov 23	28.95000 +0.25	29.35	28.70	28.70	1,682,713
14 Nov 23	28.70000 +0.02	28.86	28.36	28.60	1,415,722
13 Nov 23	28.68000 -0.14	29.09	28.35	28.88	1,572,624
10 Nov 23	28.82000 -0.18	29.22	28.73	29.02	874,300
09 Nov 23	29.00000 +0.05	29.45	28.90	29.02	1,025,800
08 Nov 23	28.95000 -0.05	29.13	28.66	29.00	920,978
07 Nov 23	29.00000 +0.22	29.12	28.43	28.85	1,687,300
06 Nov 23	28.78000 -0.33	29.66	28.47	29.28	3,160,499
03 Nov 23	29.11000 +0.64	29.46	28.43	28.47	1,681,474
02 Nov 23	28.47000 -1.07	29.72	28.41	29.48	1,646,374
01 Nov 23	29.54000 +0.04	29.87	29.03	29.41	1,187,156
31 Oct 23	29.50000 -0.89	30.65	29.00	30.50	3,263,905
30 Oct 23	30.39000 +0.88	30.52	29.06	29.41	2,486,840
27 Oct 23	29.51000 +0.31	29.69	29.02	29.11	1,355,316
26 Oct 23	29.20000 -0.10	29.28	28.56	29.20	922,234
25 Oct 23	29.30000 +0.30	29.91	29.01	29.30	1,550,285
24 Oct 23	29.00000 +0.50	29.27	27.95	28.43	1,699,498
23 Oct 23	28.50000 -0.62	29.44	28.22	29.19	2,436,002
20 Oct 23	29.12000 -0.92	29.89	28.72	29.89	2,470,530
19 Oct 23	30.04000 -0.28	30.61	29.85	30.29	1,071,525
18 Oct 23	30.32000 +0.16	30.75	30.11	30.11	1,462,330
17 Oct 23	30.16000 +0.12	30.40	29.81	30.04	1,506,211
16 Oct 23	30.04000 -0.89	30.96	29.70	30.85	2,289,209
13 Oct 23	30.93000 -0.09	30.99	30.25	30.91	1,211,598
12 Oct 23	31.02000 +0.31	31.36	30.27	30.98	2,151,217
11 Oct 23	30.71000 -0.88	32.20	30.60	32.20	2,050,247
10 Oct 23	31.59000 -0.37	32.20	31.40	32.20	1,448,678
09 Oct 23	31.96000 -0.68	32.61	31.70	32.43	1,742,898
28 Sep 23	32.64000 +0.33	32.69	31.87	31.98	2,584,375
27 Sep 23	32.31000 +1.04	32.52	31.09	31.40	2,912,769
26 Sep 23	31.27000 -0.18	31.65	30.86	31.32	2,074,687
25 Sep 23	31.45000 +0.56	31.50	30.60	31.30	2,760,164
22 Sep 23	30.89000 +0.66	30.96	30.01	30.24	1,382,515
21 Sep 23	30.23000 -0.38	30.86	29.93	30.86	1,720,178
20 Sep 23	30.61000 +0.11	30.96	30.16	30.72	1,990,620
19 Sep 23	30.50000 -0.17	30.88	30.10	30.70	1,413,783
18 Sep 23	30.67000 +0.29	30.99	29.90	30.06	1,506,902
15 Sep 23	30.38000 -0.12	30.58	30.20	30.51	1,047,337
14 Sep 23	30.50000 -0.29	31.05	30.41	30.79	954,000
13 Sep 23	30.79000 -0.41	31.17	30.42	31.16	1,263,646
12 Sep 23	31.20000 -0.17	31.50	30.88	31.40	1,770,392
11 Sep 23	31.37000 -0.09	31.88	30.73	31.18	2,416,239
08 Sep 23	31.46000 -0.21	32.50	31.45	31.72	2,584,835
07 Sep 23	31.67000 -0.61	32.40	31.04	32.29	3,225,357
06 Sep 23	32.28000 -0.34	32.96	32.00	32.60	1,497,896
05 Sep 23	32.62000 +0.18	33.00	31.85	32.30	1,878,960
04 Sep 23	32.44000 -0.36	33.38	31.16	32.80	4,208,200
01 Sep 23	32.80000 +0.20	33.39	32.28	32.28	2,406,815
31 Aug 23	32.60000 +0.32	33.20	32.21	32.21	1,984,167
30 Aug 23	32.28000 +0.31	32.94	32.01	32.14	1,902,665
29 Aug 23	31.97000 -0.03	32.22	30.80	31.45	2,598,800
28 Aug 23	32.00000 +0.98	32.40	30.85	32.22	4,255,692
25 Aug 23	31.02000 -0.62	31.92	30.51	31.92	2,745,804
24 Aug 23	31.64000 +0.64	32.08	30.75	31.00	3,201,221
23 Aug 23	31.00000 -1.19	32.19	30.88	32.14	2,703,433
22 Aug 23	32.19000 -0.02	32.89	31.31	32.13	1,738,048
21 Aug 23	32.21000 +0.15	32.59	31.80	31.95	1,516,800
18 Aug 23	32.06000 -1.22	33.64	32.05	33.20	1,427,187
17 Aug 23	33.28000 +1.23	33.36	31.64	32.00	2,494,442
16 Aug 23	32.05000 -1.34	33.40	31.90	33.36	2,495,959
15 Aug 23	33.39000 -0.19	33.88	32.59	33.70	1,597,400
14 Aug 23	33.58000 +0.33	33.70	32.73	33.43	1,180,721
11 Aug 23	33.25000 -0.44	33.93	33.15	33.70	732,600
10 Aug 23	33.69000 +0.40	33.98	33.01	33.39	1,235,311
09 Aug 23	33.29000 -1.01	34.36	33.02	33.98	2,029,571
08 Aug 23	34.30000 -0.20	34.65	33.93	34.62	982,582
07 Aug 23	34.50000 -0.14	34.89	34.30	34.58	1,480,624
04 Aug 23	34.64000 -0.32	35.29	34.63	35.10	814,084
03 Aug 23	34.96000 -0.92	35.80	34.91	35.72	1,269,142
02 Aug 23	35.88000 -0.17	36.32	35.42	36.15	1,185,200
01 Aug 23	36.05000 +0.86	36.80	35.39	35.59	2,396,847
31 Jul 23	35.19000 +0.19	36.25	34.89	35.00	1,701,621
28 Jul 23	35.00000 -0.53	35.67	34.90	35.60	1,199,500
27 Jul 23	35.53000 -0.14	36.08	35.38	35.38	499,296
26 Jul 23	35.67000 -0.26	36.11	35.31	36.11	713,450
25 Jul 23	35.93000 +0.02	36.95	35.75	35.90	894,372
24 Jul 23	35.91000 +0.21	36.19	35.38	35.51	722,100
21 Jul 23	35.70000 -0.20	36.19	35.35	36.15	917,826
20 Jul 23	35.90000 -0.38	36.64	35.80	36.53	1,309,085
19 Jul 23	36.28000 -0.48	36.76	35.72	36.75	1,851,265
18 Jul 23	36.76000 -0.92	38.69	36.50	38.47	2,215,126
17 Jul 23	37.68000 +0.10	37.80	36.71	37.80	1,147,978
14 Jul 23	37.58000 -0.52	38.09	37.53	38.07	548,200
13 Jul 23	38.10000 +0.30	38.22	37.40	37.77	1,109,275
12 Jul 23	37.80000 -0.17	38.25	37.05	38.00	1,290,963
11 Jul 23	37.97000 +0.68	38.27	37.05	37.29	1,394,658
10 Jul 23	37.29000 -0.26	37.74	36.96	37.27	1,082,604
07 Jul 23	37.55000 +0.06	37.70	36.91	37.13	1,248,900
06 Jul 23	37.49000 -0.24	37.73	37.09	37.73	1,306,297
05 Jul 23	37.73000 -0.37	38.19	37.22	38.19	1,652,657
04 Jul 23	38.10000 +0.72	38.20	37.10	37.31	1,143,126
03 Jul 23	37.38000 -1.48	38.98	37.20	38.86	2,272,663
30 Jun 23	38.86000 +0.78	39.26	37.72	38.07	2,472,827
29 Jun 23	38.08000 +0.42	38.42	36.95	37.75	2,060,558
28 Jun 23	37.66000 -0.44	38.37	37.50	37.85	1,356,393
27 Jun 23	38.10000 +0.45	38.50	37.03	37.53	1,176,619
26 Jun 23	37.65000 -0.44	38.05	36.60	37.62	2,456,769
21 Jun 23	38.09000 +0.85	38.53	36.80	37.38	3,250,400
20 Jun 23	37.24000 +0.23	37.49	36.30	37.34	2,283,944
19 Jun 23	37.01000 +1.26	37.38	35.60	35.60	3,033,358
16 Jun 23	35.75000 -0.25	37.43	35.21	36.01	3,477,794
15 Jun 23	36.00000 +0.62	36.29	34.54	34.59	3,576,130
14 Jun 23	35.38000 +1.20	35.79	33.70	34.02	4,782,671
13 Jun 23	34.18000 -0.54	35.88	33.33	34.96	7,685,562
12 Jun 23	34.72000 -1.91	36.60	33.81	36.60	7,671,700
09 Jun 23	36.63000 +1.03	36.63	34.11	35.40	5,233,669
08 Jun 23	35.60000 -1.73	37.51	34.80	37.26	4,719,496
07 Jun 23	37.33000 -0.67	38.40	37.31	37.65	843,600
06 Jun 23	38.00000 -1.00	39.10	37.37	38.67	2,370,644
05 Jun 23	39.00000 -0.60	39.60	38.80	39.60	1,240,363
02 Jun 23	39.60000 +0.69	39.76	38.90	39.02	1,082,600
01 Jun 23	38.91000 -0.38	39.42	38.65	39.42	1,392,801
31 May 23	39.29000 -0.74	40.18	38.95	39.86	1,857,388
30 May 23	40.03000 -0.13	40.35	39.26	40.11	969,098
29 May 23	40.16000 +0.17	40.45	39.49	40.36	1,790,100
26 May 23	39.99000 +1.58	40.15	38.05	38.24	3,235,700
25 May 23	38.41000 +0.21	38.78	37.65	38.29	1,059,125
24 May 23	38.20000 -0.60	39.00	38.18	38.58	1,216,953
23 May 23	38.80000 -0.36	39.68	38.75	39.00	737,902
22 May 23	39.16000 -0.56	40.00	39.00	39.72	889,553
19 May 23	39.72000 +0.30	40.37	39.20	39.39	1,101,000
18 May 23	39.42000 +0.69	39.60	38.73	38.73	1,720,201
17 May 23	38.73000 -0.01	39.40	38.20	38.87	897,938
16 May 23	38.74000 +0.23	39.48	38.10	39.01	1,095,776
15 May 23	38.51000 +1.61	38.70	37.01	37.10	1,691,100
12 May 23	36.90000 -0.15	37.80	36.31	37.32	2,472,141
11 May 23	37.05000 -1.71	38.90	37.00	38.70	1,702,510
10 May 23	38.76000 -0.90	39.48	38.45	39.04	917,510
09 May 23	39.66000 -0.84	40.38	38.31	40.38	2,485,600
08 May 23	40.50000 -0.74	40.82	39.00	40.50	2,629,200
05 May 23	41.24000 +0.19	41.75	38.74	41.00	2,836,300
04 May 23	41.05000 +0.87	41.97	39.47	39.47	2,357,900
28 Apr 23	40.18000 -0.57	41.00	38.88	40.64	1,462,101
27 Apr 23	40.75000 +0.26	41.41	39.64	40.20	1,273,300
26 Apr 23	40.49000 +0.69	40.79	38.60	39.40	2,252,001
25 Apr 23	39.80000 +0.61	40.00	37.50	39.17	3,169,857
24 Apr 23	39.19000 +0.19	39.78	38.51	38.81	1,234,600
21 Apr 23	39.00000 -0.81	40.25	38.61	40.10	1,915,728
20 Apr 23	39.81000 -0.61	40.70	38.92	40.51	2,658,731
19 Apr 23	40.42000 -1.19	42.18	40.14	41.81	2,380,368
18 Apr 23	41.61000 -1.69	43.15	41.50	43.00	1,448,168
17 Apr 23	43.30000 +1.96	43.43	40.34	41.35	2,316,231
14 Apr 23	41.34000 +2.95	41.83	38.06	38.30	2,810,098
13 Apr 23	38.39000 -0.35	39.13	37.61	38.70	1,666,596
12 Apr 23	38.74000 +0.19	38.96	37.30	38.35	2,511,100
11 Apr 23	38.55000 +0.90	38.70	37.00	37.25	2,960,142
10 Apr 23	37.65000 +1.64	37.77	35.55	35.99	2,639,108
07 Apr 23	36.01000 -0.10	36.38	35.30	36.11	2,134,088
06 Apr 23	36.11000 -0.89	37.00	35.57	37.00	2,983,153
04 Apr 23	37.00000 -0.11	37.47	35.82	37.01	3,528,878
03 Apr 23	37.11000 -0.59	38.08	36.66	37.70	2,334,351
31 Mar 23	37.70000 -0.17	38.25	37.30	38.10	2,001,100
30 Mar 23	37.87000 +1.67	38.00	35.51	36.44	4,056,564
29 Mar 23	36.20000 -0.68	37.27	35.99	36.88	2,119,751
28 Mar 23	36.88000 +0.00	38.43	36.31	36.54	2,995,546
27 Mar 23	36.88000 +1.35	37.27	35.25	35.83	2,637,709
24 Mar 23	35.53000 -0.35	36.07	35.18	35.50	1,938,459
23 Mar 23	35.88000 -1.29	37.09	35.60	37.00	2,157,677
22 Mar 23	37.17000 -0.23	37.70	35.60	37.18	3,378,022
21 Mar 23	37.40000 +0.84	37.47	34.69	36.26	4,172,792
20 Mar 23	36.56000 -1.08	37.55	36.09	37.41	2,716,930
17 Mar 23	37.64000 -0.35	38.80	37.50	37.99	1,750,891
16 Mar 23	37.99000 -1.96	39.93	37.76	39.69	2,283,059
15 Mar 23	39.95000 -0.37	40.58	39.80	40.39	896,559
14 Mar 23	40.32000 +0.22	40.39	39.50	39.80	1,633,859
13 Mar 23	40.10000 +0.61	40.49	38.92	39.38	2,149,300
10 Mar 23	39.49000 +1.27	39.65	37.71	38.22	2,227,581
09 Mar 23	38.22000 +0.00	38.55	37.70	38.25	976,400
08 Mar 23	38.22000 +0.22	38.98	37.76	38.00	1,612,511
07 Mar 23	38.00000 -1.09	39.58	37.56	39.02	3,191,904
06 Mar 23	39.09000 +1.46	39.50	37.90	38.02	3,241,990
03 Mar 23	37.63000 -1.75	39.57	37.59	39.13	2,905,891
02 Mar 23	39.38000 -0.14	40.39	38.80	39.65	2,371,935
01 Mar 23	39.52000 -0.57	42.18	38.85	40.15	3,855,594
28 Feb 23	40.09000 +1.59	40.27	38.00	38.19	2,141,736
27 Feb 23	38.50000 +0.51	39.48	37.53	37.72	2,294,700
24 Feb 23	37.99000 +2.04	38.20	35.51	36.04	3,651,027
23 Feb 23	35.95000 -2.08	38.05	35.50	38.05	4,582,995
22 Feb 23	38.03000 +1.03	40.65	36.57	36.95	4,712,466
21 Feb 23	37.00000 -0.25	37.74	36.65	37.60	1,290,707
20 Feb 23	37.25000 +0.56	37.64	35.69	36.39	1,851,969
17 Feb 23	36.69000 -0.72	37.37	36.04	36.57	1,742,890
16 Feb 23	37.41000 +0.21	38.38	36.02	36.85	3,519,888
15 Feb 23	37.20000 +1.79	37.20	35.11	35.42	4,024,946
14 Feb 23	35.41000 +1.24	35.48	33.69	34.17	3,213,582
13 Feb 23	34.17000 -0.40	35.20	34.05	34.78	2,085,916
10 Feb 23	34.57000 +0.00	35.18	34.06	34.36	3,053,019
09 Feb 23	34.57000 +2.51	34.85	31.70	31.70	4,391,166
08 Feb 23	32.06000 +0.03	32.34	31.60	32.19	1,013,500
07 Feb 23	32.03000 -0.66	33.18	31.89	32.71	1,687,800
06 Feb 23	32.69000 -0.08	32.99	32.21	32.65	1,292,100
03 Feb 23	32.77000 -0.35	33.45	32.29	32.75	1,910,376
02 Feb 23	33.12000 +0.74	33.48	32.26	32.50	2,979,901
01 Feb 23	32.38000 +0.38	33.47	31.80	32.13	2,168,698
31 Jan 23	32.00000 -0.46	32.68	31.72	32.29	1,334,600
30 Jan 23	32.46000 +0.36	33.00	31.96	32.70	1,423,765
20 Jan 23	32.10000 +0.20	33.16	31.90	32.01	1,730,467
19 Jan 23	31.90000 +0.44	32.50	31.30	31.40	2,394,882
18 Jan 23	31.46000 -0.16	31.93	30.85	31.43	2,018,592
17 Jan 23	31.62000 +0.25	31.88	31.03	31.40	2,565,908
16 Jan 23	31.37000 -0.47	32.00	31.21	32.00	1,894,524
13 Jan 23	31.84000 -0.53	32.59	31.40	32.43	1,853,720
12 Jan 23	32.37000 -0.63	33.24	32.23	32.91	3,215,073
11 Jan 23	33.00000 +1.94	33.87	30.81	31.42	8,170,131
10 Jan 23	31.06000 +2.82	31.06	28.22	28.24	5,108,598
09 Jan 23	28.24000 -0.69	29.10	28.16	28.81	2,945,381
06 Jan 23	28.93000 +0.01	29.18	28.18	28.82	4,714,266
05 Jan 23	28.92000 -0.52	29.67	28.72	29.39	2,960,264
04 Jan 23	29.44000 -0.75	30.48	29.31	30.01	3,199,596
03 Jan 23	30.19000 -1.10	30.60	29.40	30.60	5,527,932
30 Dec 22	31.29000 +0.34	31.60	30.63	31.14	1,524,661
29 Dec 22	30.95000 +1.56	31.20	29.01	29.16	3,211,318
28 Dec 22	29.39000 -1.14	30.83	29.13	30.50	1,960,800
27 Dec 22	30.53000 +0.02	31.28	30.11	30.49	2,437,626
26 Dec 22	30.51000 +1.37	30.76	28.71	28.71	2,344,920
23 Dec 22	29.14000 +0.41	29.35	28.50	28.51	2,295,100
22 Dec 22	28.73000 -0.38	29.32	28.46	29.06	2,213,517
21 Dec 22	29.11000 -0.05	29.33	28.21	29.11	3,212,077
20 Dec 22	29.16000 -0.55	30.43	29.09	29.59	2,009,900
19 Dec 22	29.71000 -0.06	30.13	29.34	30.13	1,805,200
16 Dec 22	29.77000 -1.63	31.22	29.63	31.22	2,794,200
15 Dec 22	31.40000 +1.37	31.85	29.76	30.16	2,700,356
14 Dec 22	30.03000 +0.56	30.26	29.09	29.67	1,893,700
13 Dec 22	29.47000 -1.15	30.63	29.07	30.63	3,236,944
12 Dec 22	30.62000 +0.28	30.92	29.28	30.39	4,148,589
09 Dec 22	30.34000 -1.17	31.50	30.21	31.00	2,981,383
08 Dec 22	31.51000 -0.20	33.40	31.45	31.70	2,367,310
07 Dec 22	31.71000 +0.28	32.12	30.89	31.17	2,171,176
06 Dec 22	31.43000 +0.01	31.75	30.88	31.24	2,059,900
05 Dec 22	31.42000 -0.98	32.96	31.05	32.40	2,701,055
02 Dec 22	32.40000 +0.07	33.90	31.91	31.91	2,983,333
01 Dec 22	32.33000 -0.32	33.30	31.55	32.65	2,786,300
30 Nov 22	32.65000 -0.01	33.00	31.51	32.77	3,009,493
29 Nov 22	32.66000 +0.30	33.16	32.00	32.30	2,949,859
28 Nov 22	32.36000 -0.34	33.30	31.67	32.51	2,415,494
25 Nov 22	32.70000 -0.75	33.78	32.01	33.32	4,006,200
24 Nov 22	33.45000 -1.06	35.41	33.05	34.51	3,003,879
23 Nov 22	34.51000 +0.21	35.00	32.59	34.01	5,103,327
22 Nov 22	34.30000 +0.32	34.86	33.10	34.13	4,263,568
21 Nov 22	33.98000 +1.31	34.67	32.01	32.75	6,569,706
18 Nov 22	32.67000 +1.09	33.96	31.01	31.44	6,483,636
17 Nov 22	31.58000 +0.67	31.68	30.30	30.57	2,425,426
16 Nov 22	30.91000 -0.79	31.85	30.60	31.85	2,540,406
15 Nov 22	31.70000 +1.35	31.95	30.30	30.35	5,414,103
14 Nov 22	30.35000 -1.94	32.28	30.03	31.31	8,223,518
11 Nov 22	32.29000 -0.31	33.72	31.75	33.40	6,965,327
10 Nov 22	32.60000 -0.82	33.68	32.00	32.84	5,024,520
09 Nov 22	33.42000 -0.45	34.63	32.48	33.70	5,774,298
08 Nov 22	33.87000 +0.72	34.25	32.31	33.42	6,830,475
07 Nov 22	33.15000 -3.56	37.40	33.04	37.00	13,561,362
04 Nov 22	36.71000 +1.56	37.26	34.30	34.65	7,088,329
03 Nov 22	35.15000 +1.93	36.36	32.90	33.02	9,196,363
02 Nov 22	33.22000 -0.28	33.50	31.69	33.33	7,897,394
01 Nov 22	33.50000 +0.00	34.25	32.49	33.30	4,754,870
31 Oct 22	33.50000 +0.58	34.17	31.81	31.86	6,895,776
28 Oct 22	32.92000 +0.59	33.18	31.31	31.66	5,734,086
27 Oct 22	32.33000 -1.32	35.14	31.62	33.99	8,253,061
26 Oct 22	33.65000 +0.40	34.40	32.40	33.00	8,852,903
25 Oct 22	33.25000 -1.39	34.91	32.44	34.47	10,409,845
24 Oct 22	34.64000 -0.47	37.91	33.49	35.54	14,182,613
21 Oct 22	35.11000 +3.19	35.11	31.17	31.88	12,251,524
20 Oct 22	31.92000 -3.08	34.88	31.62	34.50	10,261,852
19 Oct 22	35.00000 +1.60	36.60	32.32	33.45	9,460,162
18 Oct 22	33.40000 +1.67	33.49	31.14	31.90	8,736,131
17 Oct 22	31.73000 +1.90	31.92	29.70	29.75	11,008,125
14 Oct 22	29.83000 +1.80	30.01	27.60	27.75	8,403,977
13 Oct 22	28.03000 -0.06	28.79	27.37	27.70	9,242,656
12 Oct 22	28.09000 -0.59	29.40	27.79	28.03	7,230,961
11 Oct 22	28.68000 +0.41	29.03	27.22	27.52	4,615,360
10 Oct 22	28.27000 +0.00	28.49	27.03	28.26	4,616,889
30 Sep 22	28.27000 +0.12	28.43	27.16	27.60	6,873,782
29 Sep 22	28.15000 +2.14	28.60	26.10	26.15	8,736,337
28 Sep 22	26.01000 -0.05	26.39	25.27	26.06	6,005,653
27 Sep 22	26.06000 +0.74	26.45	25.14	25.57	6,264,343
26 Sep 22	25.32000 -0.57	26.37	24.93	25.93	8,728,797
23 Sep 22	25.89000 +0.01	26.29	25.29	25.95	6,989,735
22 Sep 22	25.88000 +0.54	26.14	24.70	25.30	14,719,231
21 Sep 22	25.34000 +1.66	25.99	23.00	23.80	17,408,448
20 Sep 22	23.68000 +2.15	23.68	22.00	22.00	10,128,419
19 Sep 22	21.53000 -0.36	21.91	20.77	21.91	5,028,632
16 Sep 22	21.89000 -0.60	22.43	21.62	22.19	3,627,530
15 Sep 22	22.49000 -0.40	22.79	21.61	22.51	6,068,168
14 Sep 22	22.89000 +0.93	22.89	20.83	21.74	8,127,197
13 Sep 22	21.96000 +1.08	22.22	20.87	20.87	5,298,080
09 Sep 22	20.88000 +0.34	21.25	20.07	20.52	4,794,301
08 Sep 22	20.54000 +0.79	20.88	19.61	19.76	4,816,542
07 Sep 22	19.75000 +0.06	20.08	19.54	19.63	2,043,100
06 Sep 22	19.69000 +0.62	19.71	18.81	19.10	3,629,100
05 Sep 22	19.07000 +0.12	19.95	18.56	19.13	5,115,001
02 Sep 22	18.95000 -0.14	19.66	18.63	19.25	5,125,917
01 Sep 22	19.09000 -0.17	19.50	18.85	19.05	2,732,600
31 Aug 22	19.26000 -1.39	20.56	18.77	20.45	7,811,237
30 Aug 22	20.65000 -0.08	20.77	19.88	20.68	3,968,148
29 Aug 22	20.73000 +0.30	21.77	20.28	20.38	4,620,756
26 Aug 22	20.43000 -0.07	21.09	20.39	20.57	2,856,191
25 Aug 22	20.50000 -0.20	20.95	19.88	20.72	3,731,448
24 Aug 22	20.70000 -0.90	22.12	20.50	21.59	6,282,577
23 Aug 22	21.60000 -0.52	22.20	21.35	21.87	4,557,709
22 Aug 22	22.12000 -0.14	22.58	21.48	22.26	4,867,721
19 Aug 22	22.26000 -0.25	22.89	22.08	22.51	3,559,700
18 Aug 22	22.51000 +0.20	23.16	22.12	22.27	7,414,582
17 Aug 22	22.31000 +0.46	22.48	21.70	21.90	3,108,200
16 Aug 22	21.85000 +0.30	22.20	21.43	21.44	3,373,500
15 Aug 22	21.55000 +0.64	21.72	20.70	21.01	3,210,307
12 Aug 22	20.91000 -0.73	21.86	20.85	21.57	2,955,400
11 Aug 22	21.64000 +0.21	21.98	21.00	21.44	5,035,133
10 Aug 22	21.43000 +0.26	21.80	20.51	21.08	5,872,339
09 Aug 22	21.17000 +0.93	21.55	20.04	20.13	7,450,309
08 Aug 22	20.24000 +1.45	20.54	18.46	18.73	5,997,013
05 Aug 22	18.79000 -0.07	19.04	18.24	18.73	4,098,350
04 Aug 22	18.86000 +0.26	19.05	18.41	18.72	3,430,420
03 Aug 22	18.60000 -0.92	19.90	18.53	19.61	5,947,321
02 Aug 22	19.52000 -0.75	20.50	19.50	20.47	6,852,575
01 Aug 22	20.27000 +0.98	20.75	18.81	19.40	13,509,440
29 Jul 22	19.29000 +1.21	19.89	17.98	18.00	17,204,608
28 Jul 22	18.08000 +0.28	18.11	17.65	17.80	4,703,800
27 Jul 22	17.80000 +0.50	17.84	17.15	17.33	1,913,000
26 Jul 22	17.30000 +0.21	17.35	16.89	17.25	1,621,766
25 Jul 22	17.09000 -0.23	17.56	17.00	17.50	1,633,900
22 Jul 22	17.32000 -0.14	17.64	17.08	17.60	2,463,541
21 Jul 22	17.46000 -0.37	17.91	17.37	17.90	2,029,037
20 Jul 22	17.83000 +0.09	17.90	17.62	17.81	2,416,630
19 Jul 22	17.74000 -0.28	18.49	17.64	18.49	2,838,300
18 Jul 22	18.02000 +1.26	18.13	16.87	16.92	6,406,167
15 Jul 22	16.76000 -0.12	17.14	16.72	16.76	1,636,267
14 Jul 22	16.88000 +0.41	17.17	16.24	16.47	2,567,510
13 Jul 22	16.47000 -0.23	16.90	16.23	16.82	4,428,210
12 Jul 22	16.70000 -0.48	17.40	16.54	17.40	2,062,261
11 Jul 22	17.18000 -0.19	17.50	16.97	17.30	1,762,600
08 Jul 22	17.37000 -0.21	17.87	17.33	17.58	1,245,700
07 Jul 22	17.58000 +0.38	17.88	17.05	17.25	2,196,300
06 Jul 22	17.20000 -0.28	17.57	16.93	17.50	2,898,630
05 Jul 22	17.48000 -0.44	18.06	17.23	17.80	2,250,816
04 Jul 22	17.92000 +0.16	18.00	17.35	17.83	3,030,811
01 Jul 22	17.76000 +0.12	18.04	17.56	17.61	2,546,800
30 Jun 22	17.64000 +0.06	18.15	17.42	17.59	3,089,250
29 Jun 22	17.58000 -0.52	18.30	17.50	17.90	1,880,517
28 Jun 22	18.10000 +0.19	18.24	17.70	17.83	2,740,704
27 Jun 22	17.91000 -0.05	18.35	17.82	17.91	3,055,521
24 Jun 22	17.96000 +0.46	18.26	17.53	17.53	4,264,621
23 Jun 22	17.50000 +0.78	17.71	16.55	16.68	4,407,755
22 Jun 22	16.72000 -0.29	17.47	16.59	17.01	3,259,240
21 Jun 22	17.01000 +0.67	17.35	16.36	16.44	6,509,999
20 Jun 22	16.34000 -0.10	16.77	16.23	16.44	2,721,301
17 Jun 22	16.44000 -0.01	16.58	16.26	16.42	2,273,300
16 Jun 22	16.45000 +0.00	16.75	16.25	16.60	2,493,837
15 Jun 22	16.45000 -0.24	16.96	16.45	16.73	2,918,000
14 Jun 22	16.69000 -0.26	16.78	16.20	16.73	2,709,200
13 Jun 22	16.95000 +0.52	17.20	16.20	16.22	4,016,300
10 Jun 22	16.43000 +1.00	16.70	15.38	15.42	4,521,637
09 Jun 22	15.43000 -0.46	16.20	15.31	16.20	2,996,700
08 Jun 22	15.89000 -0.43	16.45	15.66	16.45	4,065,900
07 Jun 22	16.32000 +0.06	16.75	16.20	16.43	3,620,415
06 Jun 22	16.26000 +0.15	16.41	15.94	16.02	2,136,100
02 Jun 22	16.11000 +0.29	16.27	15.57	15.73	2,854,700
01 Jun 22	15.82000 +0.06	16.10	15.64	15.76	2,265,922
31 May 22	15.76000 +0.58	15.95	15.15	15.30	3,957,500
30 May 22	15.18000 -0.80	15.48	15.12	15.40	2,202,500
27 May 22	15.98000 +0.52	16.27	15.39	15.61	4,200,200
26 May 22	15.46000 +0.31	15.59	14.86	15.25	2,253,700
25 May 22	15.15000 +0.21	15.25	14.85	14.88	1,384,800
24 May 22	14.94000 -0.66	15.70	14.84	15.68	2,644,392
23 May 22	15.60000 +0.39	15.64	15.15	15.29	2,601,400
20 May 22	15.21000 +0.34	15.47	14.78	14.94	2,898,133
19 May 22	14.87000 +0.31	14.88	14.04	14.49	2,465,200
18 May 22	14.56000 +0.16	14.96	14.35	14.49	2,268,600
17 May 22	14.40000 -0.19	14.63	14.31	14.63	2,129,542
16 May 22	14.59000 -0.19	14.90	14.50	14.87	2,285,442
13 May 22	14.78000 +0.18	14.91	14.62	14.69	2,248,700
12 May 22	14.60000 +0.04	14.69	14.40	14.45	1,658,000
11 May 22	14.56000 +0.04	15.02	14.53	15.00	3,596,300
10 May 22	14.52000 +0.26	14.66	13.98	14.12	2,586,600
09 May 22	14.26000 -0.18	14.54	14.19	14.32	2,422,700
06 May 22	14.44000 -0.02	14.52	14.10	14.11	3,488,390
05 May 22	14.46000 +0.91	14.68	13.41	13.60	8,530,034
29 Apr 22	13.55000 +1.23	13.55	12.41	12.52	3,666,233
28 Apr 22	12.32000 -0.81	12.99	11.98	12.99	5,740,661
27 Apr 22	13.13000 -0.06	13.40	12.70	13.05	6,591,601
26 Apr 22	13.19000 +0.18	13.19	12.42	13.02	4,437,892
25 Apr 22	13.01000 -0.33	13.75	12.70	13.47	3,184,522
22 Apr 22	13.34000 +0.01	13.42	12.92	13.24	1,646,400
21 Apr 22	13.33000 -0.58	13.92	13.26	13.77	1,688,390
20 Apr 22	13.91000 +0.02	14.15	13.79	13.99	1,256,400
19 Apr 22	13.89000 +0.05	14.20	13.76	13.90	1,196,100
18 Apr 22	13.84000 +0.15	13.90	13.40	13.60	1,165,400
15 Apr 22	13.69000 -0.20	13.90	13.56	13.78	1,602,100
14 Apr 22	13.89000 +0.26	14.03	13.59	13.90	1,488,400
13 Apr 22	13.63000 -0.34	13.91	13.58	13.84	1,183,041
12 Apr 22	13.97000 +0.43	13.99	13.27	13.53	1,811,341
11 Apr 22	13.54000 -0.45	14.19	13.39	14.19	1,958,884
08 Apr 22	13.99000 -0.16	14.25	13.79	14.21	1,848,784
07 Apr 22	14.15000 -0.31	14.65	14.13	14.44	1,810,900
06 Apr 22	14.46000 +0.27	14.52	14.10	14.19	1,738,984
01 Apr 22	14.19000 -0.15	14.25	14.06	14.22	1,527,800
31 Mar 22	14.34000 -0.08	14.47	14.21	14.39	2,537,400
30 Mar 22	14.42000 +0.39	14.54	14.11	14.11	2,860,000
29 Mar 22	14.03000 -0.23	14.52	13.96	14.50	2,973,700
28 Mar 22	14.26000 -0.22	14.57	14.04	14.57	2,801,935
25 Mar 22	14.48000 -0.44	15.01	14.45	14.92	2,899,560
24 Mar 22	14.92000 -0.57	15.40	14.82	15.40	3,125,200
23 Mar 22	15.49000 +0.12	15.52	15.18	15.48	1,592,800
22 Mar 22	15.37000 -0.19	15.66	15.18	15.50	1,532,778
21 Mar 22	15.56000 -0.15	15.85	15.35	15.56	1,655,400
18 Mar 22	15.71000 -0.02	16.00	15.45	15.73	1,195,939
17 Mar 22	15.73000 +0.65	16.07	15.33	15.43	2,808,439
16 Mar 22	15.08000 +0.48	15.09	14.20	14.75	2,724,947
15 Mar 22	14.60000 -1.24	15.89	14.58	15.89	2,559,401
14 Mar 22	15.84000 -0.74	16.40	15.82	16.39	2,008,200
11 Mar 22	16.58000 +0.02	16.64	16.05	16.36	1,391,161
10 Mar 22	16.56000 +0.22	16.90	16.45	16.67	1,369,074
09 Mar 22	16.34000 -0.43	16.97	16.02	16.77	2,648,849
08 Mar 22	16.77000 -0.43	17.27	16.47	17.16	2,277,500
07 Mar 22	17.20000 -0.11	17.39	16.93	17.23	1,883,600
04 Mar 22	17.31000 -0.04	17.74	17.21	17.32	1,921,200
03 Mar 22	17.35000 -0.32	17.85	17.26	17.85	1,893,000
02 Mar 22	17.67000 -0.24	17.91	17.50	17.91	1,690,601
01 Mar 22	17.91000 -0.29	18.33	17.60	18.30	2,678,828
28 Feb 22	18.20000 -0.09	18.48	17.89	18.32	1,472,000
25 Feb 22	18.29000 +0.24	18.68	18.23	18.24	1,652,236
24 Feb 22	18.05000 -0.58	18.78	17.92	18.50	2,811,481
23 Feb 22	18.63000 +0.19	18.65	18.39	18.43	1,250,467
22 Feb 22	18.44000 -0.20	18.50	18.23	18.49	1,253,440
21 Feb 22	18.64000 +0.01	18.80	18.41	18.67	952,018
18 Feb 22	18.63000 -0.22	18.96	18.53	18.79	1,317,500
17 Feb 22	18.85000 +0.40	18.97	18.22	18.36	2,372,900
16 Feb 22	18.45000 +0.07	18.52	18.21	18.36	980,300
15 Feb 22	18.38000 +0.83	18.48	17.43	17.63	2,431,848
14 Feb 22	17.55000 -0.45	17.98	17.41	17.98	1,685,400
11 Feb 22	18.00000 -0.50	18.42	17.82	18.32	2,349,200
10 Feb 22	18.50000 -0.01	18.64	18.16	18.35	1,859,830
09 Feb 22	18.51000 +0.33	18.52	17.80	18.11	3,464,409
08 Feb 22	18.18000 +0.52	18.50	17.58	17.60	2,996,130
07 Feb 22	17.66000 +0.67	17.92	17.30	17.30	2,587,825
28 Jan 22	16.99000 -0.50	17.60	16.66	17.49	3,157,600
27 Jan 22	17.49000 -1.94	19.25	17.49	19.13	6,946,786
26 Jan 22	19.43000 +0.01	19.68	18.70	19.31	2,649,711
25 Jan 22	19.42000 -0.93	20.33	19.40	20.33	2,146,386
24 Jan 22	20.35000 +0.10	20.45	20.04	20.10	785,623
21 Jan 22	20.25000 -0.35	21.00	19.95	20.50	1,834,080
20 Jan 22	20.60000 +0.02	21.22	19.94	20.36	3,839,784
19 Jan 22	20.58000 +0.00	20.74	20.30	20.58	1,459,500
18 Jan 22	20.58000 -0.42	21.01	20.48	21.00	1,811,456
17 Jan 22	21.00000 +0.60	21.41	20.21	20.45	2,931,636
14 Jan 22	20.40000 +0.03	20.95	20.06	20.40	1,934,101
13 Jan 22	20.37000 -0.51	20.95	20.32	20.95	1,934,539
12 Jan 22	20.88000 +0.30	21.06	20.62	20.68	1,635,700
11 Jan 22	20.58000 -0.76	21.47	20.54	21.31	2,786,739
10 Jan 22	21.34000 -0.25	21.59	20.88	21.49	2,574,900
07 Jan 22	21.59000 -0.71	22.46	21.57	22.24	3,433,564
06 Jan 22	22.30000 +1.30	22.68	20.38	20.79	7,959,680
05 Jan 22	21.00000 -0.49	22.28	20.63	21.49	6,369,417
04 Jan 22	21.49000 +0.33	21.81	20.78	21.16	5,464,635
31 Dec 21	21.16000 +0.83	21.18	20.10	20.31	6,124,271
30 Dec 21	20.33000 -0.16	20.49	20.14	20.34	2,349,700
29 Dec 21	20.49000 +0.69	20.49	19.36	19.47	4,975,896
28 Dec 21	19.80000 +0.50	20.30	19.38	19.38	2,810,296
27 Dec 21	19.30000 -0.33	19.67	19.22	19.57	1,745,300
24 Dec 21	19.63000 -0.24	20.12	19.28	19.85	2,524,100
23 Dec 21	19.87000 -0.38	20.31	19.86	20.23	2,117,200
22 Dec 21	20.25000 +0.20	20.26	19.81	20.05	2,591,000
21 Dec 21	20.05000 +0.03	20.28	19.75	20.28	2,054,522
20 Dec 21	20.02000 +0.22	20.19	19.15	19.80	3,717,170
17 Dec 21	19.80000 -0.34	20.47	19.80	19.95	2,957,339
16 Dec 21	20.14000 +0.34	20.20	19.71	19.79	3,470,953
15 Dec 21	19.80000 +0.10	19.98	19.45	19.70	3,213,500
14 Dec 21	19.70000 -0.60	20.20	19.60	20.20	4,195,500
13 Dec 21	20.30000 +1.29	20.67	18.90	19.12	6,998,079
10 Dec 21	19.01000 +0.11	19.24	18.70	18.93	3,244,396
09 Dec 21	18.90000 -0.10	19.13	18.65	19.02	2,839,100
08 Dec 21	19.00000 +0.09	19.30	18.89	19.00	3,148,599
07 Dec 21	18.91000 -0.76	19.88	18.83	19.67	4,090,579
06 Dec 21	19.67000 -0.27	19.99	19.62	19.98	3,468,697
03 Dec 21	19.94000 -0.26	20.35	19.84	20.16	5,267,680
02 Dec 21	20.20000 -0.44	20.86	20.14	20.66	4,462,452
01 Dec 21	20.64000 -0.31	21.04	20.39	20.89	3,080,214
30 Nov 21	20.95000 +0.27	21.57	20.50	20.55	4,589,903
29 Nov 21	20.68000 -0.35	21.25	20.43	20.43	4,488,660
26 Nov 21	21.03000 +0.03	21.11	20.32	20.80	5,960,187
25 Nov 21	21.00000 +1.60	21.00	19.40	19.40	9,351,071
24 Nov 21	19.40000 -0.61	20.06	19.26	20.06	4,748,255
23 Nov 21	20.01000 +0.09	20.45	19.70	19.95	5,124,600
22 Nov 21	19.92000 +0.27	20.09	19.21	19.67	5,916,769
19 Nov 21	19.65000 -0.08	19.90	19.50	19.73	4,155,517
18 Nov 21	19.73000 -0.10	20.25	19.45	19.63	6,825,987
17 Nov 21	19.83000 +1.18	20.01	18.40	18.93	9,580,221
16 Nov 21	18.65000 -0.69	19.84	18.60	19.50	9,264,914
15 Nov 21	19.34000 +1.76	19.34	17.45	17.59	9,815,239
12 Nov 21	17.58000 +0.47	17.74	16.82	17.12	4,616,205
11 Nov 21	17.11000 -0.06	17.35	17.02	17.15	2,223,195
10 Nov 21	17.17000 -0.26	17.40	16.72	17.40	3,489,979
09 Nov 21	17.43000 +0.17	17.62	17.23	17.24	2,767,708
08 Nov 21	17.26000 +0.37	17.28	16.63	17.00	2,601,900
05 Nov 21	16.89000 -1.19	18.10	16.85	18.00	4,949,616
04 Nov 21	18.08000 +0.45	18.13	17.46	17.63	3,647,035
03 Nov 21	17.63000 -0.64	18.49	17.25	18.49	5,649,732
02 Nov 21	18.27000 -0.19	19.17	18.12	18.80	8,317,560
01 Nov 21	18.46000 +1.68	18.46	16.65	16.80	5,978,900
29 Oct 21	16.78000 +0.14	16.87	16.15	16.64	3,998,276
28 Oct 21	16.64000 -0.79	17.46	16.56	17.39	3,265,950
27 Oct 21	17.43000 -0.45	17.98	17.38	17.90	1,471,400
26 Oct 21	17.88000 -0.37	18.19	17.65	18.19	2,238,500
25 Oct 21	18.25000 +0.57	18.37	17.53	17.70	2,323,000
22 Oct 21	17.68000 -0.43	18.27	17.66	18.01	2,507,041
21 Oct 21	18.11000 -0.28	18.49	18.00	18.37	1,868,262
20 Oct 21	18.39000 -0.16	18.69	18.22	18.40	1,741,000
19 Oct 21	18.55000 +0.14	18.91	18.31	18.40	2,382,530
18 Oct 21	18.41000 -0.11	18.65	18.23	18.45	1,857,442
15 Oct 21	18.52000 -0.24	18.84	18.16	18.71	1,744,455
14 Oct 21	18.76000 +0.37	18.88	18.09	18.39	2,514,427
13 Oct 21	18.39000 +0.43	18.47	17.70	17.96	2,582,500
12 Oct 21	17.96000 -0.54	18.67	17.55	18.67	3,087,311
11 Oct 21	18.50000 +0.02	19.07	18.14	18.60	3,361,700
08 Oct 21	18.48000 +0.01	19.15	18.32	18.53	3,176,900
30 Sep 21	18.47000 +0.02	18.91	18.25	18.45	4,092,489
29 Sep 21	18.45000 -0.76	19.21	18.37	19.17	3,894,840
28 Sep 21	19.21000 -0.22	19.87	19.00	19.43	3,532,855
27 Sep 21	19.43000 -0.51	20.29	19.25	20.15	3,900,932
24 Sep 21	19.94000 -0.55	20.68	19.80	20.54	2,324,847
23 Sep 21	20.49000 -0.24	21.14	20.38	20.88	2,769,500
22 Sep 21	20.73000 +0.02	21.03	20.08	20.20	3,906,209
17 Sep 21	20.71000 -0.84	21.62	20.07	21.40	5,733,199
16 Sep 21	21.55000 +0.15	22.45	21.08	21.48	6,255,532
15 Sep 21	21.40000 +0.36	21.72	20.53	21.03	3,791,718
14 Sep 21	21.04000 -0.07	21.53	20.62	21.16	4,941,840
13 Sep 21	21.11000 -0.21	21.67	21.02	21.32	3,530,726
10 Sep 21	21.32000 -0.24	21.89	21.07	21.56	4,291,400
09 Sep 21	21.56000 -0.58	22.10	21.40	22.06	3,450,920
08 Sep 21	22.14000 +0.31	22.45	21.55	21.92	4,159,992
07 Sep 21	21.83000 -0.07	22.36	21.40	21.80	5,670,577
06 Sep 21	21.90000 -0.14	22.27	21.03	22.04	8,128,371
03 Sep 21	22.04000 +0.24	23.30	21.27	21.30	7,452,835
02 Sep 21	21.80000 +0.60	22.20	20.31	21.00	13,196,320
01 Sep 21	21.20000 -0.79	23.55	19.88	23.55	25,326,736
31 Aug 21	21.99000 +2.00	21.99	20.20	20.20	5,515,526
30 Aug 21	19.99000 -0.48	20.63	19.66	20.36	6,304,344
27 Aug 21	20.47000 -0.47	21.09	20.31	21.05	5,711,374
26 Aug 21	20.94000 +0.26	21.15	20.42	20.74	6,533,231
25 Aug 21	20.68000 +0.69	21.04	19.61	19.61	13,221,899
24 Aug 21	19.99000 +1.53	20.17	18.43	18.76	19,746,166
23 Aug 21	18.46000 +1.68	18.46	16.83	16.83	9,504,251
20 Aug 21	16.78000 +0.38	17.28	16.30	16.43	4,110,389
19 Aug 21	16.40000 -0.56	17.04	16.33	16.81	3,275,861
18 Aug 21	16.96000 -0.05	17.23	16.60	16.96	3,730,086
17 Aug 21	17.01000 -0.49	17.67	17.00	17.47	3,814,423
16 Aug 21	17.50000 -0.44	17.98	17.38	17.80	2,703,471
13 Aug 21	17.94000 -0.12	18.13	17.59	18.05	3,685,654
12 Aug 21	18.06000 +0.53	18.28	17.43	17.48	5,936,852
11 Aug 21	17.53000 +0.25	17.63	17.16	17.37	3,668,566
10 Aug 21	17.28000 -0.13	17.46	17.04	17.45	3,044,602
09 Aug 21	17.41000 +0.01	17.57	17.16	17.20	2,598,237
06 Aug 21	17.40000 -0.01	17.55	17.16	17.44	2,717,200
05 Aug 21	17.41000 -0.24	17.74	17.26	17.73	2,916,900
04 Aug 21	17.65000 +0.17	17.79	17.15	17.48	4,022,300
03 Aug 21	17.48000 -0.06	17.70	17.17	17.35	3,790,100
02 Aug 21	17.54000 +0.94	17.60	16.52	16.68	5,376,300
30 Jul 21	16.60000 +0.07	16.77	16.27	16.50	3,200,116
29 Jul 21	16.53000 +0.76	16.66	15.77	16.00	4,395,882
28 Jul 21	15.77000 -0.46	16.50	15.43	16.31	4,268,154
27 Jul 21	16.23000 -0.31	16.77	16.22	16.50	4,652,444
26 Jul 21	16.54000 -0.45	17.05	16.13	16.86	4,438,509
23 Jul 21	16.99000 -0.39	17.54	16.83	17.49	4,451,943
22 Jul 21	17.38000 -0.15	17.94	17.15	17.70	4,290,300
21 Jul 21	17.53000 +0.61	17.54	16.94	17.08	4,745,467
20 Jul 21	16.92000 -0.53	17.43	16.85	17.13	5,518,067
19 Jul 21	17.45000 -0.64	18.08	17.41	17.96	4,827,400
16 Jul 21	18.09000 +0.18	18.38	17.55	17.78	5,370,746
15 Jul 21	17.91000 -0.04	18.79	17.38	18.20	9,132,363
14 Jul 21	17.95000 -0.42	18.45	17.90	18.33	4,579,400
13 Jul 21	18.37000 -0.15	18.86	18.10	18.62	5,733,310
12 Jul 21	18.52000 +1.25	18.80	17.18	17.45	9,554,106
09 Jul 21	17.27000 +0.36	17.34	16.68	16.78	3,738,394
08 Jul 21	16.91000 -0.45	17.50	16.81	17.36	3,305,862
07 Jul 21	17.36000 +0.34	17.50	16.45	16.90	4,200,332
06 Jul 21	17.02000 -0.34	17.44	16.85	17.40	2,969,400
05 Jul 21	17.36000 +0.04	17.48	16.88	17.48	2,865,080
02 Jul 21	17.32000 -0.03	17.57	16.94	17.15	3,088,532
01 Jul 21	17.35000 -0.16	17.98	17.27	17.78	4,482,700
30 Jun 21	17.51000 -0.01	17.67	17.18	17.52	2,996,894
29 Jun 21	17.52000 -0.23	17.76	17.12	17.75	4,399,844
28 Jun 21	17.75000 +0.79	17.79	16.82	17.04	5,454,336
25 Jun 21	16.96000 -0.04	17.13	16.74	17.10	2,399,840
24 Jun 21	17.00000 -0.35	17.34	16.90	17.34	3,003,350
23 Jun 21	17.35000 +0.04	17.43	17.00	17.30	3,482,450
22 Jun 21	17.31000 +0.78	17.46	16.52	16.60	6,286,544
21 Jun 21	16.53000 +0.03	16.60	16.21	16.50	2,922,892
18 Jun 21	16.50000 +0.65	16.55	15.78	15.80	3,342,897
17 Jun 21	15.85000 -0.14	16.25	15.70	15.77	3,649,557
16 Jun 21	15.99000 -0.87	16.95	15.90	16.90	4,881,809
15 Jun 21	16.86000 +0.63	16.87	16.25	16.25	4,430,615
11 Jun 21	16.23000 -0.05	16.86	16.15	16.28	4,820,762
10 Jun 21	16.28000 +0.34	16.56	15.75	15.79	4,889,400
09 Jun 21	15.94000 -0.46	16.44	15.62	16.43	6,233,000
08 Jun 21	16.40000 +0.07	16.96	16.33	16.36	4,306,503
07 Jun 21	16.33000 -0.35	16.51	16.02	16.41	3,596,734
04 Jun 21	16.68000 +0.16	16.74	16.36	16.49	3,987,700
03 Jun 21	16.52000 -0.34	17.16	16.50	16.80	5,090,701
02 Jun 21	16.86000 -0.60	17.50	16.60	17.46	7,966,450
01 Jun 21	17.46000 -0.22	17.83	17.30	17.83	5,932,232
31 May 21	17.68000 -0.12	17.89	17.34	17.79	6,807,561
28 May 21	17.80000 -0.20	18.04	17.41	18.04	6,724,200
27 May 21	18.00000 +0.82	18.15	17.23	17.23	7,777,114
26 May 21	17.18000 +0.11	17.82	16.81	17.00	5,901,200
25 May 21	17.07000 -0.23	17.51	16.96	17.28	5,602,950
24 May 21	17.30000 +1.12	17.62	16.21	16.21	8,756,870
21 May 21	16.18000 +0.31	16.37	15.67	15.67	4,907,680
20 May 21	15.87000 -0.73	16.67	15.76	16.67	6,974,004
19 May 21	16.60000 +0.30	16.88	16.12	16.36	4,522,584
18 May 21	16.30000 -0.13	16.53	15.83	16.33	3,964,394
17 May 21	16.43000 +0.13	17.00	16.09	16.15	7,090,277
14 May 21	16.30000 +0.45	16.39	15.72	15.98	4,964,088
13 May 21	15.85000 -0.35	16.14	15.73	16.03	3,137,690
12 May 21	16.20000 +0.16	16.20	15.61	16.09	4,782,699
11 May 21	16.04000 -0.21	16.45	15.75	16.18	5,317,278
10 May 21	16.25000 +0.48	16.30	15.50	15.70	7,871,971
07 May 21	15.77000 -0.20	16.40	15.70	16.00	9,775,569
06 May 21	15.97000 +0.67	16.15	15.32	15.65	10,796,724
30 Apr 21	15.30000 +0.58	15.56	14.77	15.10	11,905,098
29 Apr 21	14.72000 +0.07	14.85	14.35	14.40	4,242,373
28 Apr 21	14.65000 +0.87	15.08	13.82	13.82	9,312,865
27 Apr 21	13.78000 -0.41	14.65	13.69	14.21	5,688,386
26 Apr 21	14.19000 -0.23	14.75	14.11	14.20	5,532,606
23 Apr 21	14.42000 -0.13	14.65	14.33	14.41	3,832,211
22 Apr 21	14.55000 -0.37	15.03	14.41	14.89	5,236,766
21 Apr 21	14.92000 +1.09	15.15	13.72	13.77	8,406,548
20 Apr 21	13.83000 -0.09	14.15	13.72	13.87	2,950,635
19 Apr 21	13.92000 +0.32	14.03	13.45	13.48	3,900,851
16 Apr 21	13.60000 +0.20	13.66	13.31	13.37	2,293,629
15 Apr 21	13.40000 -0.20	13.56	13.05	13.50	4,403,480
14 Apr 21	13.60000 -0.31	13.95	13.30	13.91	6,069,828
13 Apr 21	13.91000 +0.28	14.26	13.60	13.66	6,050,617
12 Apr 21	13.63000 +0.15	14.05	13.41	13.48	4,571,850
09 Apr 21	13.48000 -0.16	13.95	13.35	13.60	3,828,960
08 Apr 21	13.64000 -0.10	13.80	13.61	13.78	2,589,235
07 Apr 21	13.74000 -0.06	13.96	13.60	13.96	2,751,214
06 Apr 21	13.80000 +0.12	13.96	13.69	13.76	3,068,637
02 Apr 21	13.68000 -0.09	13.99	13.57	13.73	4,323,734
01 Apr 21	13.77000 -1.10	14.86	13.61	14.84	9,438,391
31 Mar 21	14.87000 +0.45	14.99	14.23	14.30	4,517,529
30 Mar 21	14.42000 -0.20	14.59	14.12	14.59	4,210,907
29 Mar 21	14.62000 -0.17	14.75	14.30	14.73	3,874,367
26 Mar 21	14.79000 +0.37	14.83	14.40	14.78	3,820,681
25 Mar 21	14.42000 -0.28	14.78	14.25	14.74	4,215,666
24 Mar 21	14.70000 -0.06	15.08	14.61	14.73	5,995,277
23 Mar 21	14.76000 -0.45	15.26	14.65	15.26	6,767,376
22 Mar 21	15.21000 +0.40	15.43	14.80	14.88	7,625,935
19 Mar 21	14.81000 +0.01	15.17	14.59	14.62	8,407,848
18 Mar 21	14.80000 +0.28	15.08	14.32	14.32	7,856,600
17 Mar 21	14.52000 +0.02	14.66	14.11	14.35	6,834,063
16 Mar 21	14.50000 +0.63	14.69	13.70	13.87	10,304,968
15 Mar 21	13.87000 +0.87	14.05	13.01	13.06	9,229,385
12 Mar 21	13.00000 -0.19	13.25	12.90	13.20	3,151,000
11 Mar 21	13.19000 +0.29	13.21	12.78	12.90	3,259,611
10 Mar 21	12.90000 -0.17	13.32	12.83	13.31	4,566,910
09 Mar 21	13.07000 -0.28	13.57	12.97	13.31	4,671,655
08 Mar 21	13.35000 -0.18	14.14	13.35	13.53	5,381,742
05 Mar 21	13.53000 -0.26	13.80	13.24	13.80	5,017,093
04 Mar 21	13.79000 -0.47	14.26	13.70	14.05	4,931,933
03 Mar 21	14.26000 +0.17	14.32	13.68	14.08	6,198,757
02 Mar 21	14.09000 -0.16	14.74	13.96	14.25	8,723,771
01 Mar 21	14.25000 +0.78	14.39	13.51	13.51	5,949,565
26 Feb 21	13.47000 -0.23	13.98	13.26	13.34	5,965,104
25 Feb 21	13.70000 -0.54	14.43	13.66	14.38	7,551,724
24 Feb 21	14.24000 -0.27	14.66	14.03	14.50	7,161,930
23 Feb 21	14.51000 -0.49	15.47	14.28	15.07	10,400,985
22 Feb 21	15.00000 -0.37	15.56	14.86	15.30	11,880,703
19 Feb 21	15.37000 +0.61	15.52	14.36	14.66	13,107,056
18 Feb 21	14.76000 +1.05	14.95	13.82	13.98	12,672,268
10 Feb 21	13.71000 -0.48	14.05	13.39	13.88	13,284,043
09 Feb 21	14.19000 +0.74	14.80	12.11	13.43	17,786,762
08 Feb 21	13.45000 -0.08	14.03	12.91	13.52	11,004,285
05 Feb 21	13.53000 -0.59	14.78	13.38	14.15	17,555,320
04 Feb 21	14.12000 +1.28	14.12	12.90	13.02	17,361,834
03 Feb 21	12.84000 -0.34	13.31	12.73	13.25	4,805,000
02 Feb 21	13.18000 +0.00	13.30	12.65	13.15	7,262,564
01 Feb 21	13.18000 +1.20	13.18	12.03	12.03	8,530,650
29 Jan 21	11.98000 -0.65	12.73	11.90	12.61	8,412,256
28 Jan 21	12.63000 -1.40	14.17	12.63	14.15	15,482,526
27 Jan 21	14.03000 +1.28	14.03	12.71	12.71	12,962,749
26 Jan 21	12.75000 -0.25	13.12	12.53	13.12	5,153,600
25 Jan 21	13.00000 -0.05	13.13	12.83	13.10	5,821,060
22 Jan 21	13.05000 -0.03	13.35	12.94	13.20	7,132,656
21 Jan 21	13.08000 -0.18	13.40	13.02	13.40	6,226,467
20 Jan 21	13.26000 -0.06	13.40	12.98	13.20	7,980,865
19 Jan 21	13.32000 +0.32	13.47	12.73	12.79	9,632,203
18 Jan 21	13.00000 +0.34	13.00	12.37	12.64	10,801,882
15 Jan 21	12.66000 +0.49	12.78	12.08	12.24	9,102,858
14 Jan 21	12.17000 -0.15	12.56	12.01	12.06	7,547,506
13 Jan 21	12.32000 +0.33	12.41	11.57	11.85	13,066,338
12 Jan 21	11.99000 +0.49	12.34	11.63	11.79	16,853,224
11 Jan 21	11.50000 +1.05	11.50	11.50	11.50	2,370,700
08 Jan 21	10.45000 +0.26	10.73	9.88	10.28	7,629,700
07 Jan 21	10.19000 -0.32	10.51	10.05	10.47	5,286,810
06 Jan 21	10.51000 -0.39	10.95	10.43	10.88	4,526,700
05 Jan 21	10.90000 -0.25	11.13	10.85	11.04	3,647,510
04 Jan 21	11.15000 -0.13	11.43	11.00	11.25	4,638,800
31 Dec 20	11.28000 +0.43	11.51	10.81	10.81	4,054,700
30 Dec 20	10.85000 -0.15	11.10	10.79	10.95	2,568,891
29 Dec 20	11.00000 -0.18	11.29	10.96	11.08	1,966,491
28 Dec 20	11.18000 -0.10	11.39	11.05	11.22	3,069,695
25 Dec 20	11.28000 +0.26	11.40	10.90	11.02	3,026,000
24 Dec 20	11.02000 -0.20	11.30	11.00	11.23	3,403,700
23 Dec 20	11.22000 -0.17	11.48	11.20	11.39	3,147,227
22 Dec 20	11.39000 -0.48	11.84	11.32	11.77	3,929,250
21 Dec 20	11.87000 +0.14	11.96	11.68	11.80	2,691,500
18 Dec 20	11.73000 +0.01	11.92	11.65	11.79	1,997,350
17 Dec 20	11.72000 +0.05	11.92	11.63	11.80	2,371,500
16 Dec 20	11.67000 -0.07	11.88	11.61	11.83	1,814,006
15 Dec 20	11.74000 +0.01	12.05	11.67	11.80	2,350,464
14 Dec 20	11.73000 +0.33	11.81	11.40	11.55	3,049,300
11 Dec 20	11.40000 -0.22	11.75	11.22	11.75	3,090,200
10 Dec 20	11.62000 -0.10	11.80	11.59	11.65	2,367,855
09 Dec 20	11.72000 -0.36	12.10	11.68	12.08	3,047,700
08 Dec 20	12.08000 +0.05	12.15	11.89	12.07	2,372,485
07 Dec 20	12.03000 +0.01	12.26	12.00	12.02	3,419,101
04 Dec 20	12.02000 +0.44	12.15	11.58	11.65	6,228,320
03 Dec 20	11.58000 -0.13	11.78	11.49	11.71	3,907,200
02 Dec 20	11.71000 -0.31	12.12	11.65	12.00	7,152,511
01 Dec 20	12.02000 -0.40	12.23	11.73	12.00	10,253,072
30 Nov 20	12.42000 -1.38	14.00	12.42	14.00	15,149,673
27 Nov 20	13.80000 +0.79	13.89	13.05	13.05	11,271,363
26 Nov 20	13.01000 +0.23	13.05	12.71	12.79	3,785,718
25 Nov 20	12.78000 -0.31	13.20	12.68	13.09	3,739,791
24 Nov 20	13.09000 +0.02	13.22	12.87	12.97	4,199,092
23 Nov 20	13.07000 +0.35	13.24	12.65	12.73	7,952,878
20 Nov 20	12.72000 +0.00	12.87	12.50	12.74	5,162,134
19 Nov 20	12.72000 -0.27	13.13	12.61	12.99	7,466,600
18 Nov 20	12.99000 -0.10	13.31	12.95	12.99	5,422,766
17 Nov 20	13.09000 -0.23	13.36	12.92	13.14	6,111,493
16 Nov 20	13.32000 +0.21	13.60	12.73	13.14	8,188,134
13 Nov 20	13.11000 +0.05	13.29	12.90	12.98	6,316,759
12 Nov 20	13.06000 -0.34	13.34	12.90	13.20	8,277,454
11 Nov 20	13.40000 +0.42	13.65	12.47	12.71	17,104,138
10 Nov 20	12.98000 +0.78	13.35	12.13	12.30	15,242,564
09 Nov 20	12.20000 +0.06	12.72	12.02	12.25	12,490,728
06 Nov 20	12.14000 +0.06	12.26	11.87	12.08	8,969,486
05 Nov 20	12.08000 +0.23	12.23	11.66	11.86	11,867,170
04 Nov 20	11.85000 -0.14	12.24	11.63	11.94	14,593,520
03 Nov 20	11.99000 +0.76	12.35	11.63	11.78	24,633,224
02 Nov 20	11.23000 +1.02	11.23	10.55	10.68	9,250,569
30 Oct 20	10.21000 -0.09	10.41	10.13	10.27	4,030,728
29 Oct 20	10.30000 +0.06	10.42	10.08	10.09	3,390,800
28 Oct 20	10.24000 -0.04	10.45	10.18	10.33	3,412,500
27 Oct 20	10.28000 +0.14	10.60	10.08	10.43	4,608,210
26 Oct 20	10.14000 +0.19	10.34	9.89	9.90	3,591,612
23 Oct 20	9.95000 -0.08	10.15	9.90	10.09	1,834,004
22 Oct 20	10.03000 -0.29	10.25	10.02	10.25	2,468,726
21 Oct 20	10.32000 +0.00	10.44	10.14	10.26	3,049,200
20 Oct 20	10.32000 +0.22	10.36	10.04	10.10	3,256,226
19 Oct 20	10.10000 -0.03	10.44	10.00	10.11	2,500,509
16 Oct 20	10.13000 -0.05	10.26	10.08	10.21	1,734,461
15 Oct 20	10.18000 -0.08	10.40	10.16	10.26	2,220,500
14 Oct 20	10.26000 +0.20	10.38	9.96	10.05	4,567,049
13 Oct 20	10.06000 -0.04	10.15	9.99	10.03	1,981,802
12 Oct 20	10.10000 +0.22	10.12	9.87	9.88	3,058,106
09 Oct 20	9.88000 +0.41	9.96	9.55	9.55	2,992,250
30 Sep 20	9.47000 -0.06	9.68	9.41	9.68	1,200,500
29 Sep 20	9.53000 +0.12	9.57	9.38	9.42	1,395,448
28 Sep 20	9.41000 -0.18	9.65	9.38	9.54	1,315,949
25 Sep 20	9.59000 -0.07	9.74	9.45	9.67	2,323,359
24 Sep 20	9.66000 -0.26	9.89	9.50	9.87	4,328,704
23 Sep 20	9.92000 -0.07	10.05	9.87	9.98	2,544,629
22 Sep 20	9.99000 -0.05	10.13	9.90	9.99	3,982,017
21 Sep 20	10.04000 +0.06	10.20	9.86	10.04	3,786,601
18 Sep 20	9.98000 +0.11	10.04	9.85	9.96	2,259,000
17 Sep 20	9.87000 -0.04	9.99	9.80	9.90	2,183,400
16 Sep 20	9.91000 -0.04	10.04	9.78	10.00	2,866,700
15 Sep 20	9.95000 -0.01	10.16	9.85	10.00	2,829,511
14 Sep 20	9.96000 -0.02	10.26	9.85	10.07	4,072,697
11 Sep 20	9.98000 -0.03	10.16	9.80	10.04	4,071,211
10 Sep 20	10.01000 -0.68	10.80	9.90	10.80	7,835,353
09 Sep 20	10.69000 +0.42	10.93	10.16	10.26	11,087,602
08 Sep 20	10.27000 +0.21	10.31	10.00	10.01	2,878,540
07 Sep 20	10.06000 -0.20	10.40	9.99	10.19	3,868,278
04 Sep 20	10.26000 -0.25	10.48	10.14	10.44	4,845,309
03 Sep 20	10.51000 +0.17	10.70	10.27	10.39	5,366,510
02 Sep 20	10.34000 +0.04	10.58	10.20	10.23	5,288,311
01 Sep 20	10.30000 +0.27	10.46	10.07	10.19	5,654,350
31 Aug 20	10.03000 +0.45	10.39	9.65	9.68	10,198,430
28 Aug 20	9.58000 +0.14	9.59	9.34	9.34	2,263,178
27 Aug 20	9.44000 +0.20	9.48	9.23	9.23	2,565,600
26 Aug 20	9.24000 -0.28	9.52	9.22	9.52	3,492,400
25 Aug 20	9.52000 -0.06	9.76	9.46	9.62	2,216,400
24 Aug 20	9.58000 -0.11	9.71	9.51	9.67	2,318,911
21 Aug 20	9.69000 +0.28	9.74	9.43	9.43	2,966,850
20 Aug 20	9.41000 -0.09	9.57	9.38	9.45	2,359,200
19 Aug 20	9.50000 -0.09	9.92	9.50	9.52	4,691,500
18 Aug 20	9.59000 -0.03	9.72	9.51	9.60	2,172,000
17 Aug 20	9.62000 +0.07	9.66	9.50	9.55	2,735,300
14 Aug 20	9.55000 +0.06	9.59	9.41	9.46	1,967,900
13 Aug 20	9.49000 +0.06	9.64	9.40	9.40	2,341,100
12 Aug 20	9.43000 +0.08	9.49	9.13	9.36	2,666,500
11 Aug 20	9.35000 -0.30	9.70	9.32	9.70	3,568,308
10 Aug 20	9.65000 +0.33	9.73	9.23	9.27	4,171,800
07 Aug 20	9.32000 -0.14	9.46	9.24	9.44	2,646,500
06 Aug 20	9.46000 -0.04	9.56	9.33	9.50	2,716,800
05 Aug 20	9.50000 +0.11	9.61	9.32	9.44	3,245,109
04 Aug 20	9.39000 -0.07	9.57	9.30	9.42	3,502,937
03 Aug 20	9.46000 +0.20	9.50	9.25	9.30	3,632,402
31 Jul 20	9.26000 +0.18	9.38	9.04	9.08	3,492,199
30 Jul 20	9.08000 -0.05	9.19	9.05	9.18	2,148,600
29 Jul 20	9.13000 +0.15	9.15	8.85	8.96	2,413,759
28 Jul 20	8.98000 +0.05	9.08	8.87	8.94	1,706,600
27 Jul 20	8.93000 +0.08	9.03	8.73	8.86	2,319,602
24 Jul 20	8.85000 -0.23	9.20	8.82	9.10	3,319,802
23 Jul 20	9.08000 -0.05	9.19	8.81	9.06	2,644,400
22 Jul 20	9.13000 -0.01	9.32	9.08	9.14	3,500,500
21 Jul 20	9.14000 +0.09	9.28	9.00	9.01	3,588,950
20 Jul 20	9.05000 +0.38	9.06	8.70	8.70	3,740,975
17 Jul 20	8.67000 -0.11	8.86	8.61	8.78	3,045,226
16 Jul 20	8.78000 -0.29	9.16	8.76	9.04	4,564,558
15 Jul 20	9.07000 -0.18	9.27	9.05	9.19	3,986,449
14 Jul 20	9.25000 +0.17	9.50	9.07	9.15	7,160,004
13 Jul 20	9.08000 +0.50	9.08	8.82	8.94	5,493,266
10 Jul 20	8.58000 -0.10	8.73	8.53	8.67	3,198,600
09 Jul 20	8.68000 +0.13	8.75	8.46	8.56	3,990,619
08 Jul 20	8.55000 +0.15	8.55	8.35	8.40	3,128,524
07 Jul 20	8.40000 +0.00	8.53	8.33	8.48	4,251,411
06 Jul 20	8.40000 +0.26	8.41	8.17	8.17	4,059,249
03 Jul 20	8.14000 +0.11	8.16	8.03	8.05	2,871,066
02 Jul 20	8.03000 +0.11	8.03	7.88	7.91	1,978,621
01 Jul 20	7.92000 +0.02	7.95	7.85	7.95	1,613,502
30 Jun 20	7.90000 +0.04	7.95	7.85	7.85	1,215,010
29 Jun 20	7.86000 -0.05	7.92	7.82	7.90	1,285,568
24 Jun 20	7.91000 -0.06	7.99	7.85	7.99	1,654,100
23 Jun 20	7.97000 -0.05	8.05	7.96	8.05	1,295,500
22 Jun 20	8.02000 -0.06	8.12	8.01	8.12	1,525,764
19 Jun 20	8.08000 -0.01	8.11	8.05	8.10	927,890
18 Jun 20	8.09000 +0.06	8.10	7.97	8.03	1,652,961
17 Jun 20	8.03000 +0.01	8.04	7.98	8.02	867,800
16 Jun 20	8.02000 +0.06	8.06	7.98	7.98	1,501,400
15 Jun 20	7.96000 -0.09	8.03	7.95	7.96	1,589,700
12 Jun 20	8.05000 -0.04	8.08	7.80	7.80	2,349,794
11 Jun 20	8.09000 -0.01	8.16	8.06	8.10	1,186,500
10 Jun 20	8.10000 -0.02	8.12	8.06	8.12	857,500
09 Jun 20	8.12000 +0.06	8.13	8.06	8.10	1,129,368
08 Jun 20	8.06000 -0.05	8.15	8.04	8.13	1,123,303
05 Jun 20	8.11000 +0.00	8.15	8.07	8.13	1,173,913
04 Jun 20	8.11000 -0.04	8.20	8.09	8.15	1,365,400
03 Jun 20	8.15000 -0.24	8.25	8.13	8.25	1,747,500
02 Jun 20	8.39000 -0.01	8.42	8.34	8.39	1,739,000
01 Jun 20	8.40000 +0.11	8.41	8.23	8.30	2,488,768
29 May 20	8.29000 +0.17	8.42	8.09	8.14	3,309,263
28 May 20	8.12000 +0.04	8.15	8.01	8.10	1,377,783
27 May 20	8.08000 -0.18	8.28	8.06	8.28	2,743,800
26 May 20	8.26000 -0.02	8.32	8.19	8.28	1,687,983
25 May 20	8.28000 +0.17	8.29	8.08	8.14	2,571,383
22 May 20	8.11000 +0.05	8.14	8.03	8.10	1,646,719
21 May 20	8.06000 +0.03	8.17	8.02	8.05	1,516,539
20 May 20	8.03000 -0.10	8.20	8.03	8.20	1,354,986
19 May 20	8.13000 +0.09	8.13	8.06	8.11	1,364,810
18 May 20	8.04000 -0.01	8.10	8.00	8.06	1,356,273
15 May 20	8.05000 +0.00	8.11	7.99	8.06	1,575,700
14 May 20	8.05000 -0.06	8.12	8.03	8.05	1,197,126
13 May 20	8.11000 +0.05	8.13	7.99	8.06	1,639,984
12 May 20	8.06000 -0.06	8.11	7.98	8.11	2,193,059
11 May 20	8.12000 -0.06	8.21	8.07	8.17	2,228,094
08 May 20	8.18000 +0.08	8.21	8.13	8.13	2,093,601
07 May 20	8.10000 -0.02	8.17	8.06	8.12	2,574,619
06 May 20	8.12000 -0.11	8.21	8.02	8.15	4,555,747
30 Apr 20	8.23000 -0.02	8.26	8.01	8.01	4,486,500
29 Apr 20	8.25000 -0.10	8.51	8.19	8.33	2,615,993
28 Apr 20	8.35000 -0.14	8.57	8.00	8.44	2,983,822
27 Apr 20	8.49000 -0.15	8.71	8.48	8.65	2,287,848
24 Apr 20	8.64000 -0.13	8.81	8.59	8.80	1,676,000
23 Apr 20	8.77000 -0.06	8.86	8.73	8.83	2,120,800
22 Apr 20	8.83000 +0.11	8.83	8.62	8.71	2,291,805
21 Apr 20	8.72000 +0.07	8.75	8.56	8.64	1,982,605
20 Apr 20	8.65000 +0.12	8.67	8.50	8.53	1,787,605
17 Apr 20	8.53000 +0.00	8.64	8.52	8.54	1,527,500
16 Apr 20	8.53000 +0.07	8.55	8.41	8.48	1,181,300
15 Apr 20	8.46000 -0.12	8.68	8.46	8.57	1,813,005
14 Apr 20	8.58000 +0.15	8.60	8.44	8.44	1,750,502
13 Apr 20	8.43000 -0.22	8.57	8.39	8.57	2,163,600
10 Apr 20	8.65000 -0.26	8.95	8.62	8.91	2,406,901
09 Apr 20	8.91000 -0.02	8.99	8.89	8.94	1,698,700
08 Apr 20	8.93000 +0.04	8.95	8.82	8.84	1,874,600
07 Apr 20	8.89000 +0.27	8.94	8.68	8.68	2,537,800
03 Apr 20	8.62000 -0.07	8.75	8.56	8.66	1,741,090
02 Apr 20	8.69000 +0.18	8.70	8.41	8.41	1,924,218
01 Apr 20	8.51000 -0.08	8.71	8.49	8.55	1,786,476
31 Mar 20	8.59000 -0.06	8.81	8.53	8.72	2,592,901
30 Mar 20	8.65000 -0.14	8.71	8.39	8.70	3,180,200
27 Mar 20	8.79000 -0.09	8.98	8.79	8.96	2,788,000
26 Mar 20	8.88000 -0.13	9.12	8.85	8.90	3,619,090
25 Mar 20	9.01000 +0.35	9.05	8.77	8.88	4,573,201
24 Mar 20	8.66000 +0.24	8.70	8.43	8.56	4,753,402
23 Mar 20	8.42000 -0.50	8.73	8.39	8.60	5,220,428
20 Mar 20	8.92000 +0.00	9.05	8.80	8.99	4,283,628
19 Mar 20	8.92000 -0.22	9.21	8.65	9.01	8,041,570
18 Mar 20	9.14000 -0.33	9.65	9.12	9.55	3,586,342
17 Mar 20	9.47000 +0.02	9.63	9.12	9.45	4,040,100
16 Mar 20	9.45000 -0.62	10.08	9.30	10.06	6,511,719
13 Mar 20	10.07000 +0.01	10.13	9.46	9.58	4,876,150
12 Mar 20	10.06000 -0.08	10.19	9.80	9.90	4,304,137
11 Mar 20	10.14000 +0.00	10.60	9.96	10.04	8,042,931
10 Mar 20	10.14000 +0.39	10.16	9.52	9.54	7,299,283
09 Mar 20	9.75000 -0.15	10.24	9.75	9.92	9,990,852
06 Mar 20	9.90000 +0.35	10.22	9.35	9.39	6,763,441
05 Mar 20	9.55000 +0.09	9.69	9.44	9.62	3,745,131
04 Mar 20	9.46000 +0.11	9.49	9.25	9.40	2,853,339
03 Mar 20	9.35000 +0.12	9.53	9.23	9.38	4,576,912
02 Mar 20	9.23000 +0.34	9.33	8.91	8.92	3,555,380
28 Feb 20	8.89000 -0.67	9.35	8.87	9.31	5,351,122
27 Feb 20	9.56000 +0.03	9.75	9.48	9.58	3,566,300
26 Feb 20	9.53000 -0.33	9.78	9.37	9.59	6,029,313
25 Feb 20	9.86000 +0.49	10.02	9.02	9.16	8,735,770
24 Feb 20	9.37000 +0.45	9.57	9.00	9.00	7,210,100
21 Feb 20	8.92000 +0.09	8.95	8.80	8.80	2,403,431
20 Feb 20	8.83000 +0.11	8.85	8.65	8.73	2,253,573
19 Feb 20	8.72000 -0.02	8.83	8.64	8.77	2,452,328
18 Feb 20	8.74000 +0.17	8.76	8.53	8.55	2,419,362
17 Feb 20	8.57000 +0.30	8.57	8.24	8.24	3,213,855
14 Feb 20	8.27000 +0.03	8.32	8.19	8.23	1,071,100
13 Feb 20	8.24000 -0.11	8.37	8.17	8.36	1,780,600
12 Feb 20	8.35000 +0.12	8.38	8.18	8.24	1,787,243
11 Feb 20	8.23000 -0.10	8.32	8.20	8.25	1,628,300
10 Feb 20	8.33000 +0.10	8.36	8.09	8.18	2,180,303
07 Feb 20	8.23000 +0.05	8.25	8.09	8.18	2,035,954
06 Feb 20	8.18000 +0.12	8.19	7.97	8.05	2,618,540
05 Feb 20	8.06000 +0.18	8.10	7.89	7.92	2,786,647
04 Feb 20	7.88000 -0.21	8.00	7.70	7.70	3,916,164
03 Feb 20	8.09000 -0.90	8.09	8.09	8.09	1,099,000
23 Jan 20	8.99000 -0.17	9.35	8.92	9.13	2,443,759
22 Jan 20	9.16000 +0.10	9.17	8.88	9.01	1,718,854
21 Jan 20	9.06000 -0.09	9.14	9.04	9.09	1,902,626
20 Jan 20	9.15000 +0.02	9.19	9.05	9.14	1,621,921
17 Jan 20	9.13000 +0.01	9.18	9.03	9.18	1,732,800
16 Jan 20	9.12000 -0.08	9.34	9.08	9.26	1,216,300
15 Jan 20	9.20000 -0.06	9.29	9.13	9.26	1,213,600
14 Jan 20	9.26000 +0.00	9.35	9.20	9.30	1,964,600
13 Jan 20	9.26000 +0.20	9.26	8.99	9.06	2,597,805
10 Jan 20	9.06000 -0.06	9.14	8.98	9.10	1,925,079
09 Jan 20	9.12000 +0.15	9.15	9.02	9.04	2,089,110
08 Jan 20	8.97000 -0.18	9.12	8.96	9.10	2,650,789
07 Jan 20	9.15000 +0.10	9.17	8.99	9.09	2,510,210
06 Jan 20	9.05000 -0.01	9.13	8.97	9.06	2,251,731
03 Jan 20	9.06000 -0.04	9.11	9.02	9.08	2,373,305
02 Jan 20	9.10000 +0.22	9.12	8.90	8.97	3,420,632
31 Dec 19	8.88000 -0.01	8.91	8.79	8.87	2,280,300
30 Dec 19	8.89000 -0.23	8.97	8.71	8.92	4,783,374
27 Dec 19	9.12000 +0.03	9.56	9.12	9.51	6,872,186
26 Dec 19	9.09000 +0.39	9.11	8.66	8.69	4,346,128
25 Dec 19	8.70000 +0.08	8.77	8.58	8.58	1,210,311
24 Dec 19	8.62000 +0.09	8.64	8.52	8.53	1,220,700
23 Dec 19	8.53000 -0.18	8.94	8.52	8.75	2,876,500
20 Dec 19	8.71000 -0.15	8.87	8.70	8.83	1,582,000
19 Dec 19	8.86000 +0.18	8.87	8.69	8.78	1,569,900
18 Dec 19	8.68000 -0.02	8.77	8.66	8.69	1,498,995
17 Dec 19	8.70000 +0.03	8.75	8.65	8.70	2,516,972
16 Dec 19	8.67000 +0.23	8.71	8.40	8.44	2,773,717
13 Dec 19	8.44000 +0.12	8.44	8.33	8.37	1,409,331
12 Dec 19	8.32000 -0.03	8.39	8.28	8.33	962,900
11 Dec 19	8.35000 +0.01	8.37	8.29	8.34	716,700
10 Dec 19	8.34000 +0.04	8.36	8.26	8.26	716,797
09 Dec 19	8.30000 -0.05	8.40	8.25	8.35	869,900
06 Dec 19	8.35000 +0.05	8.37	8.25	8.31	1,228,611
05 Dec 19	8.30000 +0.11	8.33	8.19	8.22	1,533,231
04 Dec 19	8.19000 +0.00	8.20	8.12	8.16	814,300
03 Dec 19	8.19000 +0.02	8.20	8.02	8.18	810,960
02 Dec 19	8.17000 +0.14	8.22	8.03	8.03	1,395,400
29 Nov 19	8.03000 +0.04	8.05	7.98	8.02	619,900
28 Nov 19	7.99000 -0.04	8.08	7.97	8.00	540,700
27 Nov 19	8.03000 -0.09	8.12	8.01	8.09	959,000
26 Nov 19	8.12000 -0.06	8.19	8.08	8.19	1,099,960
25 Nov 19	8.18000 +0.18	8.18	7.99	8.02	1,383,022
22 Nov 19	8.00000 -0.05	8.10	7.96	8.00	993,636
21 Nov 19	8.05000 +0.05	8.08	7.93	8.00	945,600
20 Nov 19	8.00000 -0.05	8.06	7.98	8.06	756,400
19 Nov 19	8.05000 +0.09	8.06	7.93	7.96	1,160,755
18 Nov 19	7.96000 +0.12	7.98	7.80	7.85	1,032,254
15 Nov 19	7.84000 -0.12	7.99	7.82	7.98	1,274,600
14 Nov 19	7.96000 +0.00	8.02	7.93	8.00	878,900
13 Nov 19	7.96000 -0.07	8.10	7.94	8.10	739,649
12 Nov 19	8.03000 -0.01	8.09	7.98	8.04	863,876
11 Nov 19	8.04000 -0.23	8.28	8.02	8.20	1,389,300
08 Nov 19	8.27000 +0.03	8.39	8.22	8.26	1,111,900
07 Nov 19	8.24000 +0.06	8.26	8.12	8.12	836,100
06 Nov 19	8.18000 -0.09	8.30	8.10	8.27	1,404,111
05 Nov 19	8.27000 -0.03	8.38	8.21	8.32	1,863,489
04 Nov 19	8.30000 +0.02	8.38	8.27	8.30	1,375,100
01 Nov 19	8.28000 +0.14	8.33	8.09	8.09	2,007,239
31 Oct 19	8.14000 +0.04	8.33	8.11	8.20	2,254,951
30 Oct 19	8.10000 -0.14	8.21	8.07	8.21	1,394,212
29 Oct 19	8.24000 -0.12	8.37	8.23	8.36	1,324,600
28 Oct 19	8.36000 +0.15	8.37	8.15	8.18	2,165,500
25 Oct 19	8.21000 +0.07	8.21	8.10	8.14	1,294,856
24 Oct 19	8.14000 -0.03	8.17	8.10	8.12	1,747,396
23 Oct 19	8.17000 -0.01	8.20	8.10	8.18	1,195,500
22 Oct 19	8.18000 +0.03	8.23	8.11	8.19	1,628,554
21 Oct 19	8.15000 -0.03	8.17	8.04	8.14	1,475,012
18 Oct 19	8.18000 -0.14	8.38	8.12	8.35	2,189,436
17 Oct 19	8.32000 -0.18	8.56	8.31	8.56	3,052,215
16 Oct 19	8.50000 -0.13	8.67	8.50	8.60	1,397,500
15 Oct 19	8.63000 -0.08	8.70	8.54	8.70	1,631,951
14 Oct 19	8.71000 +0.23	8.73	8.51	8.52	2,768,945
11 Oct 19	8.48000 -0.09	8.57	8.36	8.57	2,432,758
10 Oct 19	8.57000 +0.09	8.57	8.42	8.47	1,980,117
09 Oct 19	8.48000 -0.24	8.65	8.42	8.64	3,834,899
08 Oct 19	8.72000 -0.24	8.89	8.64	8.64	4,293,413
30 Sep 19	8.96000 +0.22	9.61	8.69	8.81	7,051,842
27 Sep 19	8.74000 +0.28	8.76	8.43	8.48	2,533,607
26 Sep 19	8.46000 -0.22	8.75	8.44	8.66	1,784,400
25 Sep 19	8.68000 -0.20	8.85	8.60	8.77	1,785,965
24 Sep 19	8.88000 +0.07	8.95	8.80	8.80	1,437,560
23 Sep 19	8.81000 -0.09	8.95	8.72	8.91	1,585,163
20 Sep 19	8.90000 +0.02	9.07	8.87	8.92	1,583,224
19 Sep 19	8.88000 +0.05	8.91	8.82	8.83	1,376,107
18 Sep 19	8.83000 -0.05	8.95	8.81	8.87	1,203,900
17 Sep 19	8.88000 -0.22	9.16	8.84	9.05	1,658,600
16 Sep 19	9.10000 +0.01	9.23	9.08	9.09	1,171,560
12 Sep 19	9.09000 +0.07	9.14	8.90	9.02	1,122,874
11 Sep 19	9.02000 -0.01	9.20	9.01	9.16	1,353,300
10 Sep 19	9.03000 -0.02	9.17	8.97	9.05	1,571,700
09 Sep 19	9.05000 +0.21	9.06	8.85	8.87	1,975,523
06 Sep 19	8.84000 +0.11	8.86	8.70	8.73	1,750,416
05 Sep 19	8.73000 +0.14	8.82	8.63	8.64	3,140,960
04 Sep 19	8.59000 +0.01	8.60	8.47	8.59	1,487,923
03 Sep 19	8.58000 +0.09	8.58	8.40	8.53	1,418,641
02 Sep 19	8.49000 +0.16	8.51	8.23	8.27	2,706,189
30 Aug 19	8.33000 -0.11	8.51	8.28	8.48	896,848
29 Aug 19	8.44000 +0.03	8.46	8.35	8.41	990,399
28 Aug 19	8.41000 +0.03	8.44	8.32	8.32	833,488
27 Aug 19	8.38000 +0.17	8.42	8.22	8.22	1,366,400
26 Aug 19	8.21000 -0.18	8.30	8.18	8.26	1,215,861
23 Aug 19	8.39000 -0.04	8.46	8.37	8.45	609,124
22 Aug 19	8.43000 +0.03	8.49	8.38	8.47	633,708
21 Aug 19	8.40000 -0.06	8.46	8.38	8.46	904,587
20 Aug 19	8.46000 +0.01	8.60	8.41	8.45	1,268,249
19 Aug 19	8.45000 +0.26	8.47	8.17	8.26	1,331,617
16 Aug 19	8.19000 +0.11	8.27	8.02	8.02	1,102,891
15 Aug 19	8.08000 -0.02	8.09	7.83	7.91	807,444
14 Aug 19	8.10000 +0.06	8.16	8.01	8.10	661,900
13 Aug 19	8.04000 -0.10	8.09	7.96	8.09	668,474
12 Aug 19	8.14000 +0.10	8.15	8.02	8.10	642,300
09 Aug 19	8.04000 +0.00	8.13	8.01	8.10	784,040
08 Aug 19	8.04000 -0.03	8.12	8.01	8.09	841,371
07 Aug 19	8.07000 -0.05	8.19	8.06	8.19	836,096
06 Aug 19	8.12000 -0.41	8.48	8.07	8.48	1,924,370
05 Aug 19	8.53000 -0.11	8.65	8.52	8.58	825,600
02 Aug 19	8.64000 -0.11	8.68	8.59	8.62	953,000
01 Aug 19	8.75000 +0.03	8.75	8.62	8.69	1,226,814
31 Jul 19	8.72000 +0.04	8.75	8.56	8.67	1,139,722
30 Jul 19	8.68000 +0.08	8.69	8.53	8.53	1,141,605
29 Jul 19	8.60000 -0.08	8.71	8.55	8.70	1,188,000
26 Jul 19	8.68000 -0.04	8.73	8.62	8.73	702,600
25 Jul 19	8.72000 +0.02	8.78	8.64	8.72	610,057
24 Jul 19	8.70000 +0.06	8.77	8.65	8.71	890,455
23 Jul 19	8.64000 +0.10	8.68	8.55	8.59	1,203,400
22 Jul 19	8.54000 -0.36	8.92	8.53	8.82	1,906,900
19 Jul 19	8.90000 +0.05	8.98	8.85	8.86	908,379
18 Jul 19	8.85000 -0.16	8.95	8.83	8.91	1,012,379
17 Jul 19	9.01000 +0.03	9.05	8.93	8.93	1,213,700
16 Jul 19	8.98000 -0.01	9.02	8.91	9.00	1,175,700
15 Jul 19	8.99000 +0.01	9.05	8.82	8.96	1,392,900
12 Jul 19	8.98000 +0.10	9.02	8.85	8.90	1,196,108
11 Jul 19	8.88000 -0.01	9.00	8.82	8.94	1,107,400
10 Jul 19	8.89000 -0.09	9.01	8.85	8.92	1,097,710
09 Jul 19	8.98000 +0.05	9.01	8.86	8.93	887,178
08 Jul 19	8.93000 -0.36	9.28	8.93	9.28	2,185,090
05 Jul 19	9.29000 +0.05	9.32	9.19	9.21	1,023,405
04 Jul 19	9.24000 +0.00	9.29	9.18	9.25	1,004,300
03 Jul 19	9.24000 -0.10	9.35	9.21	9.30	1,218,369
02 Jul 19	9.34000 -0.03	9.40	9.31	9.34	1,354,428
01 Jul 19	9.37000 +0.18	9.41	9.28	9.38	2,633,213
28 Jun 19	9.19000 -0.21	9.43	9.14	9.42	1,803,571
27 Jun 19	9.40000 +0.19	9.40	9.23	9.28	2,022,123
26 Jun 19	9.21000 -0.08	9.29	9.16	9.26	976,592
25 Jun 19	9.29000 -0.06	9.35	9.14	9.35	1,903,387
24 Jun 19	9.35000 +0.02	9.38	9.26	9.33	1,695,705
21 Jun 19	9.33000 +0.11	9.36	9.20	9.28	2,642,913
20 Jun 19	9.22000 +0.15	9.24	9.02	9.07	2,325,105
19 Jun 19	9.07000 +0.04	9.22	8.98	9.14	2,467,100
18 Jun 19	9.03000 +0.13	9.07	8.91	8.94	1,057,944
17 Jun 19	8.90000 -0.07	9.03	8.86	9.02	917,501
14 Jun 19	8.97000 -0.17	9.22	8.97	9.18	1,222,901
13 Jun 19	9.14000 +0.06	9.17	9.06	9.13	1,204,100
12 Jun 19	9.08000 -0.08	9.20	9.04	9.16	1,520,560
11 Jun 19	9.16000 +0.34	9.16	8.84	8.86	1,866,757
10 Jun 19	8.82000 +0.02	8.90	8.76	8.81	1,227,547
06 Jun 19	8.80000 -0.19	9.02	8.79	8.98	1,160,582
05 Jun 19	8.99000 -0.01	9.10	8.93	9.07	848,148
04 Jun 19	9.00000 -0.05	9.07	8.90	9.07	991,964
03 Jun 19	9.05000 -0.24	9.32	8.91	9.31	2,012,700
31 May 19	9.29000 +0.09	9.35	9.15	9.22	1,319,177
30 May 19	9.20000 -0.10	9.24	9.10	9.16	1,192,500
29 May 19	9.30000 +0.05	9.38	9.19	9.23	1,317,020
28 May 19	9.25000 -0.06	9.39	9.21	9.30	1,544,467
27 May 19	9.31000 +0.26	9.31	9.01	9.05	1,694,667
24 May 19	9.05000 -0.11	9.20	8.95	9.19	1,393,700
23 May 19	9.16000 -0.27	9.35	9.07	9.26	1,495,722
22 May 19	9.43000 -0.07	9.55	9.34	9.54	1,826,000
21 May 19	9.50000 +0.18	9.51	9.25	9.25	1,737,701
20 May 19	9.32000 +0.19	9.32	9.00	9.15	1,996,200
17 May 19	9.13000 -0.37	9.56	9.05	9.50	2,848,600
16 May 19	9.50000 +0.11	9.56	9.36	9.42	1,938,807
15 May 19	9.39000 +0.16	9.44	9.23	9.23	1,867,606
14 May 19	9.23000 -0.09	9.34	9.13	9.20	1,936,100
13 May 19	9.32000 -0.01	9.39	9.16	9.28	2,495,600
10 May 19	9.33000 +0.32	9.34	8.88	9.12	3,309,100
09 May 19	9.01000 -0.09	9.16	8.98	9.05	2,084,600
08 May 19	9.10000 -0.12	9.22	8.91	8.95	2,807,900
07 May 19	9.22000 +0.08	9.32	9.05	9.20	3,077,430
06 May 19	9.14000 -0.87	9.79	9.01	9.79	5,579,053
30 Apr 19	10.01000 -0.17	10.35	9.97	10.20	3,375,100
29 Apr 19	10.18000 -0.42	10.65	10.11	10.62	3,702,200
26 Apr 19	10.60000 +0.03	10.70	10.51	10.59	2,922,924
25 Apr 19	10.57000 -0.61	11.24	10.42	11.18	4,969,900
24 Apr 19	11.18000 +0.25	11.26	10.95	10.97	3,540,021
23 Apr 19	10.93000 -0.23	11.38	10.92	11.18	4,938,461
22 Apr 19	11.16000 -0.59	11.60	11.08	11.55	7,493,455
19 Apr 19	11.75000 -0.04	11.79	11.43	11.71	5,189,353
18 Apr 19	11.79000 +0.41	11.98	11.34	11.34	8,425,506
17 Apr 19	11.38000 +0.12	11.46	11.26	11.35	4,764,233
16 Apr 19	11.26000 +0.26	11.27	10.78	10.91	3,390,497
15 Apr 19	11.00000 -0.04	11.33	11.00	11.25	3,429,192
12 Apr 19	11.04000 +0.15	11.09	10.80	10.80	2,815,598
11 Apr 19	10.89000 -0.36	11.34	10.89	11.23	3,846,400
10 Apr 19	11.25000 -0.13	11.38	11.12	11.38	3,192,701
09 Apr 19	11.38000 +0.10	11.42	11.10	11.28	4,524,889
08 Apr 19	11.28000 +0.11	11.57	11.13	11.19	5,971,442
04 Apr 19	11.17000 -0.08	11.33	11.05	11.28	4,047,210
03 Apr 19	11.25000 +0.05	11.31	11.00	11.12	3,924,967
02 Apr 19	11.20000 +0.06	11.31	11.08	11.20	4,744,010
01 Apr 19	11.14000 +0.40	11.23	10.78	10.80	5,102,676
29 Mar 19	10.74000 +0.32	10.79	10.30	10.42	3,542,143
28 Mar 19	10.42000 -0.11	10.66	10.40	10.48	2,603,300
27 Mar 19	10.53000 -0.15	10.79	10.40	10.78	3,491,642
26 Mar 19	10.68000 -0.24	11.07	10.61	10.92	4,389,041
25 Mar 19	10.92000 -0.07	11.15	10.75	10.76	3,916,596
22 Mar 19	10.99000 +0.01	11.01	10.69	11.01	3,502,606
21 Mar 19	10.98000 +0.09	11.03	10.80	10.83	4,474,500
20 Mar 19	10.89000 -0.19	11.11	10.73	11.08	5,108,600
19 Mar 19	11.08000 +0.22	11.29	10.95	11.07	6,054,843
18 Mar 19	10.86000 +0.30	10.86	10.57	10.57	4,105,321
15 Mar 19	10.56000 +0.08	10.74	10.42	10.51	4,170,164
14 Mar 19	10.48000 -0.44	11.00	10.32	10.95	6,794,410
13 Mar 19	10.92000 -0.50	11.68	10.89	11.66	7,288,597
12 Mar 19	11.42000 +0.19	11.63	11.18	11.28	11,447,975
11 Mar 19	11.23000 +0.44	11.24	10.70	10.85	9,447,072
08 Mar 19	10.79000 -0.90	11.50	10.79	11.38	15,548,817
07 Mar 19	11.69000 +1.06	11.69	10.45	10.60	16,220,744
06 Mar 19	10.63000 +0.08	10.65	10.26	10.52	9,595,297
05 Mar 19	10.55000 +0.57	10.70	9.91	9.97	9,198,085
04 Mar 19	9.98000 -0.04	10.18	9.90	10.03	7,450,013
01 Mar 19	10.02000 -0.08	10.17	9.88	10.15	5,372,482
28 Feb 19	10.10000 +0.45	10.11	9.61	9.61	6,959,719
27 Feb 19	9.65000 -0.10	9.90	9.56	9.70	5,433,174
26 Feb 19	9.75000 -0.14	9.95	9.62	9.93	7,794,605
25 Feb 19	9.89000 +0.42	9.93	9.50	9.51	9,109,860
22 Feb 19	9.47000 +0.16	9.48	9.25	9.38	4,220,176
21 Feb 19	9.31000 -0.27	9.60	9.31	9.49	6,306,689
20 Feb 19	9.58000 +0.02	9.60	9.30	9.56	5,318,045
19 Feb 19	9.56000 -0.20	9.75	9.46	9.75	6,914,398
18 Feb 19	9.76000 +0.34	9.76	9.44	9.44	8,923,955
15 Feb 19	9.42000 -0.08	9.72	9.42	9.50	8,093,764
14 Feb 19	9.50000 -0.20	9.65	9.33	9.60	8,956,426
13 Feb 19	9.70000 -0.10	9.76	9.51	9.60	9,380,923
12 Feb 19	9.80000 +0.35	10.09	9.26	9.35	13,585,839
11 Feb 19	9.45000 +0.26	9.54	9.11	9.20	11,001,489
01 Feb 19	9.19000 +0.00	9.48	8.93	9.05	12,168,898
31 Jan 19	9.19000 +0.47	9.58	8.88	9.00	17,813,424
30 Jan 19	8.72000 +0.79	8.72	8.18	8.19	3,685,176
29 Jan 19	7.93000 -0.15	8.11	7.77	8.06	1,333,414
28 Jan 19	8.08000 -0.11	8.30	8.02	8.17	1,145,501
25 Jan 19	8.19000 -0.04	8.28	8.19	8.23	840,260
24 Jan 19	8.23000 +0.03	8.27	8.15	8.17	927,160
23 Jan 19	8.20000 +0.02	8.25	8.14	8.17	776,000
22 Jan 19	8.18000 -0.17	8.35	8.16	8.35	820,563
21 Jan 19	8.35000 +0.06	8.38	8.19	8.38	2,284,699
18 Jan 19	8.29000 +0.00	8.34	8.16	8.34	1,379,305
17 Jan 19	8.29000 +0.00	8.35	8.21	8.29	1,198,314
16 Jan 19	8.29000 -0.26	8.54	8.29	8.54	2,638,395
15 Jan 19	8.55000 +0.24	8.67	8.24	8.37	2,924,774
14 Jan 19	8.31000 +0.02	8.42	8.25	8.27	1,331,566
11 Jan 19	8.29000 +0.09	8.37	8.22	8.32	1,326,790
10 Jan 19	8.20000 +0.05	8.32	8.11	8.18	1,317,289
09 Jan 19	8.15000 -0.05	8.33	8.14	8.18	1,679,820
08 Jan 19	8.20000 +0.04	8.27	8.12	8.16	1,533,931
07 Jan 19	8.16000 +0.14	8.24	8.01	8.02	2,354,565
04 Jan 19	8.02000 +0.39	8.07	7.53	7.63	2,037,547
03 Jan 19	7.63000 +0.08	7.74	7.55	7.55	695,100
02 Jan 19	7.55000 +0.03	7.61	7.48	7.52	911,331
28 Dec 18	7.52000 -0.16	7.72	7.43	7.68	1,144,131
27 Dec 18	7.68000 -0.15	7.94	7.66	7.88	639,220
26 Dec 18	7.83000 -0.03	7.88	7.77	7.84	639,843
25 Dec 18	7.86000 -0.09	7.90	7.67	7.88	1,091,148
24 Dec 18	7.95000 +0.06	7.96	7.80	7.87	600,800
21 Dec 18	7.89000 +0.02	7.89	7.76	7.81	634,500
20 Dec 18	7.87000 +0.04	7.87	7.71	7.83	871,346
19 Dec 18	7.83000 -0.13	7.97	7.78	7.96	999,398
18 Dec 18	7.96000 -0.10	8.05	7.81	8.05	1,175,200
17 Dec 18	8.06000 -0.09	8.13	7.99	8.10	841,300
14 Dec 18	8.15000 -0.16	8.35	8.07	8.35	946,792
13 Dec 18	8.31000 +0.08	8.37	8.18	8.28	1,107,000
12 Dec 18	8.23000 +0.05	8.28	8.12	8.19	865,700
11 Dec 18	8.18000 +0.18	8.19	8.01	8.10	910,892
10 Dec 18	8.00000 -0.28	8.29	7.95	8.15	1,334,077
07 Dec 18	8.28000 +0.04	8.34	8.24	8.29	721,100
06 Dec 18	8.24000 -0.17	8.41	8.17	8.36	1,160,600
05 Dec 18	8.41000 -0.02	8.46	8.26	8.28	1,152,798
04 Dec 18	8.43000 +0.10	8.43	8.28	8.33	1,154,233
03 Dec 18	8.33000 +0.22	8.38	8.22	8.22	1,575,718
30 Nov 18	8.11000 +0.01	8.13	7.96	8.07	1,036,890
29 Nov 18	8.10000 -0.22	8.32	8.09	8.32	1,436,281
28 Nov 18	8.32000 +0.22	8.56	8.03	8.10	1,806,978
27 Nov 18	8.10000 +0.02	8.19	7.97	8.15	963,057
26 Nov 18	8.08000 +0.06	8.17	8.00	8.05	707,200
23 Nov 18	8.02000 -0.31	8.36	7.93	8.29	1,713,464
22 Nov 18	8.33000 +0.11	8.41	8.22	8.22	1,472,958
21 Nov 18	8.22000 +0.07	8.23	8.11	8.12	1,253,420
20 Nov 18	8.15000 -0.30	8.46	8.13	8.31	2,082,893
19 Nov 18	8.45000 +0.17	8.47	8.27	8.27	2,181,747
16 Nov 18	8.28000 +0.04	8.37	8.23	8.27	1,787,725
15 Nov 18	8.24000 +0.13	8.25	8.05	8.15	1,763,309
14 Nov 18	8.11000 -0.05	8.33	8.01	8.13	2,010,206
13 Nov 18	8.16000 +0.18	8.28	7.89	7.89	2,406,396
12 Nov 18	7.98000 +0.19	8.00	7.73	7.77	1,781,913
09 Nov 18	7.79000 -0.05	7.90	7.68	7.90	699,975
08 Nov 18	7.84000 +0.06	7.89	7.78	7.87	764,700
07 Nov 18	7.78000 -0.06	7.93	7.77	7.85	827,941
06 Nov 18	7.84000 -0.06	7.90	7.73	7.90	1,324,455
05 Nov 18	7.90000 -0.03	7.96	7.80	7.93	1,343,887
02 Nov 18	7.93000 +0.13	7.93	7.76	7.83	1,830,991
01 Nov 18	7.80000 +0.11	7.97	7.78	7.85	2,541,885
31 Oct 18	7.69000 +0.09	7.74	7.55	7.66	1,105,850
30 Oct 18	7.60000 +0.08	7.62	7.41	7.53	762,124
29 Oct 18	7.52000 +0.03	7.57	7.42	7.52	455,600
26 Oct 18	7.49000 +0.07	7.58	7.42	7.46	633,687
25 Oct 18	7.42000 -0.06	7.45	7.13	7.35	738,417
24 Oct 18	7.48000 +0.03	7.55	7.37	7.49	674,797
23 Oct 18	7.45000 -0.14	7.60	7.40	7.58	1,283,107
22 Oct 18	7.59000 +0.32	7.77	7.30	7.30	1,758,791
19 Oct 18	7.27000 +0.15	7.30	7.03	7.08	977,681
18 Oct 18	7.12000 -0.12	7.24	7.08	7.23	734,722
17 Oct 18	7.24000 +0.09	7.33	7.11	7.33	667,300
16 Oct 18	7.15000 -0.07	7.38	7.11	7.20	650,400
15 Oct 18	7.22000 -0.07	7.43	7.20	7.32	578,700
12 Oct 18	7.29000 -0.17	7.48	6.99	7.40	1,394,695
11 Oct 18	7.46000 -0.77	8.05	7.41	8.00	2,194,231
10 Oct 18	8.23000 +0.05	8.30	8.15	8.22	803,835
09 Oct 18	8.18000 -0.02	8.30	8.17	8.23	502,567
08 Oct 18	8.20000 -0.23	8.37	8.17	8.34	993,800
28 Sep 18	8.43000 +0.01	8.47	8.37	8.43	938,022
27 Sep 18	8.42000 -0.16	8.60	8.39	8.60	1,077,434
26 Sep 18	8.58000 +0.05	8.66	8.53	8.55	991,400
25 Sep 18	8.53000 -0.09	8.61	8.51	8.55	805,300
21 Sep 18	8.62000 +0.09	8.64	8.45	8.50	1,693,679
20 Sep 18	8.53000 -0.02	8.68	8.51	8.53	1,164,400
19 Sep 18	8.55000 +0.03	8.65	8.44	8.52	1,310,600
18 Sep 18	8.52000 +0.12	8.54	8.31	8.40	949,900
17 Sep 18	8.40000 +0.02	8.44	8.30	8.33	686,600
14 Sep 18	8.38000 -0.13	8.53	8.38	8.50	565,634
13 Sep 18	8.51000 +0.18	8.53	8.32	8.38	961,200
12 Sep 18	8.33000 -0.06	8.41	8.31	8.41	673,400
11 Sep 18	8.39000 +0.03	8.41	8.27	8.36	632,616
10 Sep 18	8.36000 -0.24	8.65	8.31	8.60	1,214,699
07 Sep 18	8.60000 -0.06	8.73	8.52	8.63	822,900
06 Sep 18	8.66000 -0.02	8.72	8.50	8.60	1,061,399
05 Sep 18	8.68000 -0.22	8.86	8.62	8.86	1,684,400
04 Sep 18	8.90000 +0.20	8.92	8.57	8.66	2,060,300
03 Sep 18	8.70000 -0.14	8.93	8.50	8.85	1,683,801
31 Aug 18	8.84000 +0.19	8.92	8.56	8.66	1,905,500
30 Aug 18	8.65000 -0.10	8.79	8.57	8.69	1,035,699
29 Aug 18	8.75000 +0.05	8.93	8.61	8.68	1,665,912
28 Aug 18	8.70000 -0.04	8.84	8.60	8.69	1,579,712
27 Aug 18	8.74000 +0.37	8.80	8.35	8.37	2,066,912
24 Aug 18	8.37000 -0.03	8.45	8.30	8.42	630,100
23 Aug 18	8.40000 -0.06	8.51	8.31	8.41	829,000
22 Aug 18	8.46000 -0.10	8.58	8.43	8.58	798,312
21 Aug 18	8.56000 +0.04	8.56	8.41	8.49	1,111,416
20 Aug 18	8.52000 +0.10	8.52	8.16	8.49	1,286,281
17 Aug 18	8.42000 -0.13	8.68	8.37	8.57	1,198,665
16 Aug 18	8.55000 -0.25	8.65	8.36	8.38	2,037,839
15 Aug 18	8.80000 +0.08	9.36	8.76	9.08	4,354,381
14 Aug 18	8.72000 +0.13	8.73	8.55	8.55	894,816
13 Aug 18	8.59000 -0.01	8.62	8.40	8.44	759,600
10 Aug 18	8.60000 +0.14	8.60	8.38	8.48	924,100
09 Aug 18	8.46000 +0.20	8.47	8.22	8.26	950,319
08 Aug 18	8.26000 -0.15	8.44	8.25	8.36	607,900
07 Aug 18	8.41000 +0.20	8.42	8.21	8.21	838,124
06 Aug 18	8.21000 -0.02	8.36	8.19	8.22	617,912
03 Aug 18	8.23000 -0.07	8.32	8.18	8.28	537,349
02 Aug 18	8.30000 -0.33	8.63	8.11	8.63	1,181,812
01 Aug 18	8.63000 -0.08	8.79	8.60	8.79	614,300
31 Jul 18	8.71000 +0.01	8.77	8.66	8.69	599,700
30 Jul 18	8.70000 -0.11	8.85	8.61	8.80	873,700
27 Jul 18	8.81000 -0.02	8.87	8.75	8.83	763,023
26 Jul 18	8.83000 -0.05	8.88	8.70	8.88	1,240,800
25 Jul 18	8.88000 -0.04	8.92	8.79	8.90	1,154,439
24 Jul 18	8.92000 +0.16	8.98	8.68	8.68	2,120,139
23 Jul 18	8.76000 +0.06	8.76	8.57	8.57	1,288,101
20 Jul 18	8.70000 +0.17	8.89	8.47	8.59	1,794,300
19 Jul 18	8.53000 +0.06	8.61	8.42	8.47	860,300
18 Jul 18	8.47000 -0.09	8.64	8.46	8.55	1,136,400
17 Jul 18	8.56000 +0.07	8.59	8.39	8.49	890,723
16 Jul 18	8.49000 -0.06	8.60	8.33	8.60	1,066,800
13 Jul 18	8.55000 -0.07	8.60	8.45	8.53	1,790,355
12 Jul 18	8.62000 +0.54	8.89	8.25	8.25	3,413,972
11 Jul 18	8.08000 -0.31	8.39	7.95	8.39	1,164,449
10 Jul 18	8.39000 +0.02	8.39	8.32	8.37	441,539
09 Jul 18	8.37000 +0.12	8.37	8.21	8.26	598,860
06 Jul 18	8.25000 +0.08	8.30	8.06	8.16	654,348
05 Jul 18	8.17000 -0.14	8.33	8.11	8.17	653,500
04 Jul 18	8.31000 -0.20	8.42	8.25	8.42	879,300
03 Jul 18	8.51000 +0.22	8.52	8.26	8.34	1,059,644
02 Jul 18	8.29000 -0.16	8.49	8.20	8.45	899,648
29 Jun 18	8.45000 +0.11	8.46	8.21	8.22	1,079,401
28 Jun 18	8.34000 -0.05	8.44	8.31	8.39	748,928
27 Jun 18	8.39000 -0.08	8.46	8.31	8.40	751,400
26 Jun 18	8.47000 +0.10	8.48	8.26	8.35	959,786
25 Jun 18	8.37000 +0.00	8.56	8.35	8.44	599,786
22 Jun 18	8.37000 +0.06	8.45	8.13	8.16	734,519
21 Jun 18	8.31000 -0.15	8.57	8.21	8.46	839,118
20 Jun 18	8.46000 +0.10	8.51	8.27	8.36	970,540
19 Jun 18	8.36000 -0.75	9.03	8.27	9.03	1,722,982
15 Jun 18	9.11000 -0.11	9.29	9.01	9.23	809,141
14 Jun 18	9.22000 +0.00	9.31	9.11	9.21	473,149
13 Jun 18	9.22000 -0.23	9.41	9.20	9.41	780,648
12 Jun 18	9.45000 +0.09	9.45	9.32	9.37	672,842
11 Jun 18	9.36000 +0.00	9.44	9.26	9.32	733,042
08 Jun 18	9.36000 -0.09	9.58	9.30	9.40	1,007,615
07 Jun 18	9.45000 -0.16	9.63	9.40	9.57	887,701
06 Jun 18	9.61000 +0.03	9.67	9.58	9.58	828,673
05 Jun 18	9.58000 +0.14	9.59	9.43	9.44	702,200
04 Jun 18	9.44000 +0.01	9.53	9.39	9.45	549,050
01 Jun 18	9.43000 -0.19	9.59	9.38	9.56	998,442
31 May 18	9.62000 +0.32	9.71	9.35	9.45	1,855,427
30 May 18	9.30000 -0.51	9.75	9.21	9.70	2,179,800
29 May 18	9.81000 +0.03	9.87	9.73	9.73	1,152,800
28 May 18	9.78000 -0.18	10.00	9.77	9.90	1,190,024
25 May 18	9.96000 -0.20	10.20	9.87	10.10	2,270,908
24 May 18	10.16000 +0.04	10.27	10.10	10.16	2,176,440
23 May 18	10.12000 -0.21	10.29	10.11	10.22	2,512,900
22 May 18	10.33000 -0.09	10.42	10.20	10.42	3,092,152
21 May 18	10.42000 +0.16	10.44	10.25	10.31	2,625,400
18 May 18	10.26000 +0.05	10.35	10.13	10.18	1,735,100
17 May 18	10.21000 +0.05	10.25	10.06	10.12	1,428,200
16 May 18	10.16000 -0.03	10.32	10.10	10.19	2,079,702
15 May 18	10.19000 +0.00	10.24	10.08	10.19	1,563,142
14 May 18	10.19000 +0.07	10.30	10.09	10.09	1,925,141
11 May 18	10.12000 -0.23	10.35	10.09	10.35	2,055,500
10 May 18	10.35000 +0.08	10.48	10.20	10.26	3,215,668
09 May 18	10.27000 +0.02	10.29	10.15	10.24	1,604,718
08 May 18	10.25000 +0.00	10.26	10.10	10.25	1,861,400
07 May 18	10.25000 +0.26	10.31	10.02	10.08	2,546,772
04 May 18	9.99000 +0.02	10.09	9.87	9.90	2,726,825
03 May 18	9.97000 +0.17	9.98	9.52	9.80	1,921,755
02 May 18	9.80000 +0.04	9.86	9.65	9.76	1,255,332
27 Apr 18	9.76000 -0.05	9.95	9.60	9.82	1,371,000
26 Apr 18	9.81000 -0.19	9.99	9.75	9.99	1,774,915
25 Apr 18	10.00000 +0.19	10.01	9.69	9.69	2,244,314
24 Apr 18	9.81000 +0.28	9.82	9.53	9.60	1,367,239
23 Apr 18	9.53000 -0.05	9.66	9.40	9.66	1,266,900
20 Apr 18	9.58000 -0.26	9.91	9.55	9.86	1,594,823
19 Apr 18	9.84000 -0.10	9.99	9.80	9.87	1,978,038
18 Apr 18	9.94000 +0.40	9.98	9.55	9.67	2,105,162
17 Apr 18	9.54000 -0.26	9.95	9.52	9.81	1,792,700
16 Apr 18	9.80000 -0.16	10.06	9.71	9.95	2,114,010
13 Apr 18	9.96000 -0.01	10.13	9.94	10.03	1,638,610
12 Apr 18	9.97000 -0.20	10.24	9.96	10.22	2,339,104
11 Apr 18	10.17000 +0.14	10.18	10.02	10.06	2,525,016
10 Apr 18	10.03000 -0.07	10.14	9.88	10.02	2,056,266
09 Apr 18	10.10000 +0.02	10.14	9.89	10.04	2,448,026
04 Apr 18	10.08000 -0.12	10.33	10.07	10.25	2,412,625
03 Apr 18	10.20000 -0.21	10.29	10.05	10.25	2,975,600
02 Apr 18	10.41000 +0.02	10.50	10.27	10.40	3,082,792
30 Mar 18	10.39000 +0.26	10.41	10.08	10.08	3,343,020
29 Mar 18	10.13000 +0.15	10.35	9.93	9.93	3,235,460
28 Mar 18	9.98000 +0.11	10.01	9.68	9.80	2,122,847
27 Mar 18	9.87000 +0.25	10.02	9.68	9.71	2,910,541
26 Mar 18	9.62000 +0.15	9.63	9.13	9.40	2,259,007
23 Mar 18	9.47000 -0.85	10.10	9.39	10.00	4,500,011
22 Mar 18	10.32000 -0.10	10.58	10.20	10.42	3,165,000
21 Mar 18	10.42000 -0.38	10.84	10.42	10.71	4,505,613
20 Mar 18	10.80000 +0.35	10.90	10.35	10.46	6,264,794
19 Mar 18	10.45000 +0.23	10.52	10.12	10.25	2,933,591
16 Mar 18	10.22000 +0.01	10.29	10.16	10.18	1,810,925
15 Mar 18	10.21000 -0.24	10.35	9.96	10.31	3,551,738
14 Mar 18	10.45000 +0.05	10.62	10.34	10.38	2,833,500
13 Mar 18	10.40000 -0.28	10.60	10.29	10.56	3,231,622
12 Mar 18	10.68000 +0.29	10.75	10.40	10.45	5,088,414
09 Mar 18	10.39000 +0.19	10.45	10.14	10.14	4,338,457
08 Mar 18	10.20000 +0.05	10.30	10.02	10.19	2,822,856
07 Mar 18	10.15000 -0.22	10.49	10.13	10.35	3,607,771
06 Mar 18	10.37000 -0.11	10.51	10.26	10.38	4,817,858
05 Mar 18	10.48000 +0.18	10.64	10.11	10.28	7,027,371
02 Mar 18	10.30000 -0.03	10.96	10.28	10.40	12,943,373
01 Mar 18	10.33000 +0.94	10.33	9.21	9.39	7,401,674
28 Feb 18	9.39000 +0.10	9.40	9.19	9.31	1,075,598
27 Feb 18	9.29000 -0.03	9.35	9.25	9.30	1,051,558
26 Feb 18	9.32000 +0.17	9.34	9.10	9.15	1,002,525
23 Feb 18	9.15000 +0.00	9.19	9.08	9.15	566,657
22 Feb 18	9.15000 +0.12	9.25	9.05	9.23	534,135
14 Feb 18	9.03000 +0.03	9.21	8.97	9.11	388,500
13 Feb 18	9.00000 +0.00	9.25	8.97	9.25	757,200
12 Feb 18	9.00000 +0.20	9.07	8.81	8.83	828,043
09 Feb 18	8.80000 -0.18	8.90	8.50	8.89	1,569,366
08 Feb 18	8.98000 +0.20	9.10	8.80	8.81	1,065,119
07 Feb 18	8.78000 +0.16	8.88	8.56	8.78	987,300
06 Feb 18	8.62000 -0.57	9.09	8.56	9.00	1,768,468
05 Feb 18	9.19000 +0.04	9.20	9.00	9.00	698,300
02 Feb 18	9.15000 -0.16	9.31	9.04	9.31	1,261,098
01 Feb 18	9.31000 -0.39	9.82	9.28	9.73	1,731,401
31 Jan 18	9.70000 -0.27	9.97	9.69	9.97	1,787,160
30 Jan 18	9.97000 +0.04	10.03	9.87	9.93	701,767
29 Jan 18	9.93000 -0.16	10.13	9.86	10.13	1,367,000
26 Jan 18	10.09000 -0.04	10.15	10.05	10.10	1,425,822
25 Jan 18	10.13000 -0.04	10.28	10.13	10.13	1,488,600
24 Jan 18	10.17000 +0.01	10.20	10.11	10.14	1,460,603
23 Jan 18	10.16000 -0.03	10.20	10.10	10.19	1,146,860
22 Jan 18	10.19000 +0.13	10.20	9.92	10.06	1,726,913
19 Jan 18	10.06000 +0.02	10.18	10.01	10.07	1,351,103
18 Jan 18	10.04000 +0.05	10.07	9.95	10.07	1,279,956
17 Jan 18	9.99000 +0.10	10.03	9.82	9.85	1,734,800
16 Jan 18	9.89000 +0.10	9.90	9.80	9.81	1,060,700
15 Jan 18	9.79000 -0.20	10.03	9.76	9.99	1,739,794
12 Jan 18	9.99000 -0.10	10.10	9.97	10.10	1,036,922
11 Jan 18	10.09000 +0.10	10.09	9.93	9.99	934,822
10 Jan 18	9.99000 -0.13	10.12	9.96	10.12	1,396,300
09 Jan 18	10.12000 +0.01	10.14	10.07	10.14	1,199,675
08 Jan 18	10.11000 -0.05	10.21	10.03	10.21	1,595,781
05 Jan 18	10.16000 +0.03	10.22	10.12	10.15	1,384,694
04 Jan 18	10.13000 -0.02	10.18	10.08	10.18	1,530,790
03 Jan 18	10.15000 +0.06	10.17	10.04	10.05	2,288,406
02 Jan 18	10.09000 +0.09	10.09	9.97	9.98	1,859,258
29 Dec 17	10.00000 +0.03	10.01	9.88	9.98	1,328,846
28 Dec 17	9.97000 -0.03	10.09	9.91	10.00	1,210,355
27 Dec 17	10.00000 +0.00	10.06	9.94	9.99	847,224
26 Dec 17	10.00000 +0.23	10.03	9.78	9.79	1,128,155
25 Dec 17	9.77000 -0.16	9.96	9.76	9.93	1,192,152
22 Dec 17	9.93000 -0.01	9.99	9.88	9.95	805,300
21 Dec 17	9.94000 +0.02	10.01	9.80	9.92	990,638
20 Dec 17	9.92000 -0.20	10.15	9.87	10.12	1,481,975
19 Dec 17	10.12000 +0.08	10.13	10.02	10.02	1,236,323
18 Dec 17	10.04000 -0.04	10.10	9.99	10.02	990,600
15 Dec 17	10.08000 +0.01	10.12	10.03	10.10	880,600
14 Dec 17	10.07000 -0.06	10.13	9.99	10.10	1,172,620
13 Dec 17	10.13000 +0.10	10.14	10.03	10.03	1,027,700
12 Dec 17	10.03000 -0.23	10.28	10.02	10.26	1,093,619
11 Dec 17	10.26000 +0.09	10.26	10.13	10.21	884,755
08 Dec 17	10.17000 +0.06	10.24	10.08	10.16	996,046
07 Dec 17	10.11000 -0.07	10.25	10.07	10.10	953,920
06 Dec 17	10.18000 +0.05	10.20	9.95	10.09	1,583,847
05 Dec 17	10.13000 -0.60	10.78	9.78	10.70	3,422,960
04 Dec 17	10.73000 -0.15	10.90	10.66	10.88	1,159,891
01 Dec 17	10.88000 +0.09	10.91	10.71	10.71	996,197
30 Nov 17	10.79000 -0.05	10.89	10.72	10.86	931,610
29 Nov 17	10.84000 -0.05	10.93	10.73	10.90	870,175
28 Nov 17	10.89000 +0.17	10.93	10.74	10.83	830,148
27 Nov 17	10.72000 -0.14	10.95	10.71	10.89	961,074
24 Nov 17	10.86000 +0.22	10.94	10.60	10.63	1,453,978
23 Nov 17	10.64000 -0.23	11.00	10.62	10.80	1,689,081
22 Nov 17	10.87000 +0.04	10.95	10.76	10.84	1,310,201
21 Nov 17	10.83000 -0.07	10.92	10.73	10.84	1,490,140
20 Nov 17	10.90000 +0.12	10.97	10.52	10.75	2,267,729
17 Nov 17	10.78000 -0.81	11.59	10.50	11.55	4,932,702
16 Nov 17	11.59000 -0.13	11.71	11.53	11.68	2,399,343
15 Nov 17	11.72000 +0.23	11.78	11.40	11.50	3,050,108
14 Nov 17	11.49000 -0.18	11.67	11.43	11.65	2,421,281
13 Nov 17	11.67000 -0.08	11.82	11.59	11.74	2,650,821
10 Nov 17	11.75000 +0.15	11.86	11.54	11.55	4,877,280
09 Nov 17	11.60000 +0.15	11.60	11.36	11.40	2,254,463
08 Nov 17	11.45000 +0.14	11.46	11.25	11.30	2,462,606
07 Nov 17	11.31000 +0.01	11.34	11.17	11.34	2,150,059
06 Nov 17	11.30000 +0.04	11.31	11.12	11.30	1,884,840
03 Nov 17	11.26000 +0.12	11.28	11.02	11.18	1,816,033
02 Nov 17	11.14000 -0.26	11.39	11.12	11.36	1,644,835
01 Nov 17	11.40000 +0.04	11.58	11.30	11.39	1,953,524
31 Oct 17	11.36000 +0.34	11.42	11.04	11.04	2,042,411
30 Oct 17	11.02000 -0.35	11.43	10.88	11.36	1,995,570
27 Oct 17	11.37000 -0.19	11.60	11.36	11.53	2,094,052
26 Oct 17	11.56000 +0.27	11.60	11.20	11.27	2,782,245
25 Oct 17	11.29000 +0.10	11.32	11.12	11.18	1,440,129
24 Oct 17	11.19000 -0.03	11.24	11.05	11.21	1,304,827
23 Oct 17	11.22000 +0.08	11.26	11.08	11.12	1,178,168
20 Oct 17	11.14000 +0.12	11.16	10.95	11.00	1,453,709
19 Oct 17	11.02000 -0.36	11.38	10.97	11.38	2,802,545
18 Oct 17	11.38000 -0.22	11.68	11.37	11.61	1,777,000
17 Oct 17	11.60000 -0.01	11.68	11.53	11.58	1,380,872
16 Oct 17	11.61000 -0.38	12.00	11.58	11.99	2,431,172
13 Oct 17	11.99000 +0.14	12.03	11.80	11.85	2,803,414
12 Oct 17	11.85000 +0.02	11.95	11.76	11.80	1,991,735
11 Oct 17	11.83000 -0.08	11.95	11.78	11.88	2,093,994
10 Oct 17	11.91000 +0.17	11.98	11.66	11.66	3,214,618
09 Oct 17	11.74000 +0.16	11.79	11.63	11.67	1,972,338
29 Sep 17	11.58000 +0.11	11.61	11.43	11.43	1,567,606
28 Sep 17	11.47000 +0.03	11.49	11.39	11.44	1,422,998
27 Sep 17	11.44000 +0.07	11.48	11.37	11.37	1,039,591
26 Sep 17	11.37000 -0.08	11.54	11.27	11.49	1,832,200
25 Sep 17	11.45000 -0.26	11.71	11.43	11.66	1,817,189
22 Sep 17	11.71000 +0.09	11.73	11.52	11.61	2,404,818
21 Sep 17	11.62000 -0.24	11.98	11.61	11.79	2,576,200
20 Sep 17	11.86000 +0.12	11.90	11.61	11.67	4,210,618
19 Sep 17	11.74000 +0.04	11.78	11.51	11.70	2,260,761
18 Sep 17	11.70000 +0.13	11.71	11.51	11.54	1,615,300
15 Sep 17	11.57000 -0.03	11.62	11.47	11.62	1,519,299
14 Sep 17	11.60000 -0.05	11.74	11.51	11.68	2,069,609
13 Sep 17	11.65000 -0.01	11.71	11.59	11.70	1,270,409
12 Sep 17	11.66000 -0.13	11.85	11.62	11.84	1,929,000
11 Sep 17	11.79000 +0.22	11.79	11.56	11.60	2,155,835
08 Sep 17	11.57000 +0.04	11.67	11.50	11.50	1,887,000
07 Sep 17	11.53000 -0.16	11.71	11.51	11.64	1,911,325
06 Sep 17	11.69000 -0.04	11.70	11.53	11.67	2,144,890
05 Sep 17	11.73000 -0.01	11.85	11.64	11.78	1,877,986
04 Sep 17	11.74000 +0.05	11.76	11.62	11.73	1,854,446
01 Sep 17	11.69000 +0.04	11.76	11.58	11.65	2,543,465
31 Aug 17	11.65000 +0.15	11.67	11.40	11.50	2,241,307
30 Aug 17	11.50000 -0.06	11.66	11.43	11.56	2,093,892
29 Aug 17	11.56000 -0.06	11.63	11.45	11.60	2,156,399
28 Aug 17	11.62000 +0.16	11.66	11.37	11.38	2,993,730
25 Aug 17	11.46000 +0.20	11.50	11.22	11.26	3,368,164
24 Aug 17	11.26000 +0.03	11.28	11.16	11.24	1,469,178
23 Aug 17	11.23000 +0.01	11.32	11.13	11.22	1,504,038
22 Aug 17	11.22000 -0.07	11.38	11.14	11.34	1,775,700
21 Aug 17	11.29000 +0.07	11.34	11.18	11.26	1,828,744
18 Aug 17	11.22000 -0.16	11.47	11.22	11.47	2,161,771
17 Aug 17	11.38000 +0.29	11.47	11.03	11.09	4,311,636
16 Aug 17	11.09000 +0.15	11.10	10.91	10.94	2,361,355
15 Aug 17	10.94000 -0.02	11.00	10.87	10.93	1,669,479
14 Aug 17	10.96000 +0.17	10.99	10.72	10.72	1,435,142
11 Aug 17	10.79000 -0.24	10.99	10.75	10.99	1,544,083
10 Aug 17	11.03000 -0.10	11.17	10.90	11.12	1,823,915
09 Aug 17	11.13000 -0.07	11.19	11.06	11.19	1,246,539
08 Aug 17	11.20000 +0.16	11.26	10.97	11.05	2,335,363
07 Aug 17	11.04000 +0.09	11.05	10.88	10.90	1,695,903
04 Aug 17	10.95000 +0.06	10.99	10.82	10.89	1,494,913
03 Aug 17	10.89000 +0.10	10.98	10.78	10.84	1,347,722
02 Aug 17	10.79000 -0.27	11.05	10.78	11.05	1,830,851
01 Aug 17	11.06000 +0.00	11.10	10.97	11.07	1,552,733
31 Jul 17	11.06000 +0.05	11.15	10.92	11.02	1,329,521
28 Jul 17	11.01000 -0.10	11.15	10.96	11.15	1,521,681
27 Jul 17	11.11000 +0.26	11.12	10.72	10.81	2,299,053
26 Jul 17	10.85000 -0.04	10.95	10.79	10.88	1,462,527
25 Jul 17	10.89000 -0.05	10.96	10.80	10.90	1,043,300
24 Jul 17	10.94000 +0.04	10.98	10.78	10.88	1,493,340
21 Jul 17	10.90000 -0.02	10.96	10.80	10.91	1,377,727
20 Jul 17	10.92000 +0.03	11.08	10.84	10.84	2,002,726
19 Jul 17	10.89000 +0.18	10.90	10.58	10.68	2,260,788
18 Jul 17	10.71000 +0.12	10.71	10.40	10.61	1,445,360
17 Jul 17	10.59000 -0.82	11.34	10.58	11.33	2,949,000
14 Jul 17	11.41000 -0.10	11.52	11.39	11.52	981,524
13 Jul 17	11.51000 +0.07	11.57	11.43	11.46	1,226,522
12 Jul 17	11.44000 -0.19	11.66	11.28	11.62	1,793,086
11 Jul 17	11.63000 -0.26	11.88	11.62	11.88	2,057,317
10 Jul 17	11.89000 -0.05	12.03	11.87	11.92	1,487,136
07 Jul 17	11.94000 +0.02	11.99	11.81	11.82	1,658,126
06 Jul 17	11.92000 -0.14	12.11	11.81	12.09	2,051,517
05 Jul 17	12.06000 +0.04	12.18	11.96	11.96	2,509,985
04 Jul 17	12.02000 -0.31	12.80	11.96	12.80	6,936,759
03 Jul 17	12.33000 +0.72	12.50	11.54	11.60	2,713,604
30 Jun 17	11.61000 -0.03	11.68	11.46	11.56	1,123,474
29 Jun 17	11.64000 +0.02	11.79	11.58	11.58	1,382,743
28 Jun 17	11.62000 -0.13	11.74	11.50	11.64	1,562,707
27 Jun 17	11.75000 +0.14	11.98	11.66	11.69	3,473,198
26 Jun 17	11.61000 +0.36	11.65	11.15	11.25	2,139,390
23 Jun 17	11.25000 -0.07	11.40	11.08	11.26	1,417,098
22 Jun 17	11.32000 -0.20	11.62	11.31	11.55	1,640,834
21 Jun 17	11.52000 -0.04	11.60	11.40	11.60	1,140,988
20 Jun 17	11.56000 -0.03	11.66	11.54	11.58	1,247,300
19 Jun 17	11.59000 +0.00	11.59	11.47	11.53	1,159,073
16 Jun 17	11.59000 +0.02	11.64	11.49	11.57	1,147,969
15 Jun 17	11.57000 +0.17	11.66	11.40	11.40	1,784,038
14 Jun 17	11.40000 +0.02	11.46	11.30	11.36	956,521
13 Jun 17	11.38000 +0.14	11.47	11.18	11.22	1,280,380
12 Jun 17	11.24000 -0.37	11.58	11.21	11.52	1,542,065
09 Jun 17	11.61000 +0.22	11.75	11.29	11.37	2,725,483
08 Jun 17	11.39000 -0.03	11.67	11.32	11.46	1,346,144
07 Jun 17	11.42000 +0.25	11.45	11.15	11.17	1,972,323
06 Jun 17	11.17000 +0.08	11.19	11.01	11.07	1,139,402
05 Jun 17	11.09000 +0.05	11.20	11.02	11.04	1,091,154
02 Jun 17	11.04000 +0.18	11.13	10.72	10.81	1,384,407
01 Jun 17	10.86000 -0.34	11.15	10.75	11.15	1,487,463
31 May 17	11.20000 -0.13	11.55	11.19	11.45	1,555,759
26 May 17	11.33000 -0.01	11.44	11.26	11.32	1,279,240
25 May 17	11.34000 +0.22	11.42	10.91	11.12	1,694,191
24 May 17	11.12000 +0.11	11.13	10.82	11.07	1,537,852
23 May 17	11.01000 -0.48	11.55	10.97	11.50	1,782,745
22 May 17	11.49000 -0.38	11.87	11.43	11.66	1,887,804
19 May 17	11.87000 -0.14	12.10	11.83	12.00	1,622,447
18 May 17	12.01000 -0.09	12.29	11.91	11.94	2,921,073
17 May 17	12.10000 +0.37	12.14	11.68	11.73	3,923,877
16 May 17	11.73000 +0.27	11.74	11.24	11.43	2,774,158
15 May 17	11.46000 -0.15	11.74	11.34	11.64	2,959,548
12 May 17	11.61000 -0.21	11.81	11.51	11.79	2,211,271
11 May 17	11.82000 -0.16	12.06	11.59	11.99	1,955,593
10 May 17	11.98000 -0.37	12.38	11.95	12.30	1,324,378
09 May 17	12.35000 +0.09	12.38	12.05	12.26	1,414,341
08 May 17	12.26000 -0.27	12.52	12.20	12.45	1,309,842
05 May 17	12.53000 -0.19	12.77	12.52	12.60	1,124,895
04 May 17	12.72000 +0.00	12.79	12.58	12.66	868,360
03 May 17	12.72000 -0.02	12.81	12.55	12.75	1,341,160
02 May 17	12.74000 -0.02	12.79	12.55	12.65	1,427,945
28 Apr 17	12.76000 +0.10	12.77	12.50	12.62	1,347,492
27 Apr 17	12.66000 -0.04	12.70	12.09	12.70	2,817,968
26 Apr 17	12.70000 +0.02	12.73	12.61	12.68	1,229,258
25 Apr 17	12.68000 -0.02	12.81	12.57	12.69	1,989,064
24 Apr 17	12.70000 -0.49	13.33	12.50	13.18	2,132,469
21 Apr 17	13.19000 +0.05	13.26	13.06	13.15	1,205,753
20 Apr 17	13.14000 -0.23	13.43	13.06	13.37	1,798,965
19 Apr 17	13.37000 -0.40	13.77	13.26	13.77	2,283,488
18 Apr 17	13.77000 -0.21	14.01	13.67	13.90	1,833,023
17 Apr 17	13.98000 +0.08	14.06	13.70	13.83	2,554,233
14 Apr 17	13.90000 -0.31	14.25	13.88	14.24	2,282,584
13 Apr 17	14.21000 +0.06	14.25	14.07	14.14	1,647,496
12 Apr 17	14.15000 -0.16	14.34	14.12	14.31	2,001,651
11 Apr 17	14.31000 +0.03	14.34	14.08	14.28	2,603,385
10 Apr 17	14.28000 -0.03	14.35	14.06	14.31	2,270,769
07 Apr 17	14.31000 +0.01	14.38	14.26	14.35	2,165,607
06 Apr 17	14.30000 +0.02	14.40	14.21	14.29	3,019,857
05 Apr 17	14.28000 +0.19	14.31	14.01	14.14	2,604,880
31 Mar 17	14.09000 +0.00	14.19	13.96	14.09	1,722,753
30 Mar 17	14.09000 -0.35	14.42	14.00	14.42	3,906,921
29 Mar 17	14.44000 -0.17	14.61	14.40	14.60	2,027,314
28 Mar 17	14.61000 -0.07	14.71	14.53	14.67	1,841,096
27 Mar 17	14.68000 +0.02	14.73	14.56	14.65	1,944,317
24 Mar 17	14.66000 -0.11	14.84	14.48	14.75	3,121,991
23 Mar 17	14.77000 +0.02	14.95	14.67	14.69	2,488,510
22 Mar 17	14.75000 -0.37	15.10	14.70	15.02	2,913,524
21 Mar 17	15.12000 +0.07	15.15	15.00	15.00	2,367,844
20 Mar 17	15.05000 +0.18	15.12	14.83	14.89	2,544,177
17 Mar 17	14.87000 -0.08	15.20	14.80	15.05	3,369,242
16 Mar 17	14.95000 +0.10	15.01	14.85	14.85	2,563,999
15 Mar 17	14.85000 +0.12	14.95	14.65	14.75	1,922,456
14 Mar 17	14.73000 -0.10	14.98	14.65	14.80	3,073,070
13 Mar 17	14.83000 +0.09	14.84	14.53	14.68	1,909,088
10 Mar 17	14.74000 +0.05	14.75	14.67	14.67	1,701,477
09 Mar 17	14.69000 -0.29	14.99	14.66	14.95	2,884,361
08 Mar 17	14.98000 -0.13	15.17	14.93	15.16	3,127,031
07 Mar 17	15.11000 -0.04	15.22	15.02	15.12	3,245,107
06 Mar 17	15.15000 -0.08	15.16	14.98	15.11	7,187,017
03 Mar 17	15.23000 +0.01	15.69	15.18	15.41	7,206,481
02 Mar 17	15.22000 +0.14	15.38	15.00	15.05	3,460,344
01 Mar 17	15.08000 +0.04	15.25	14.96	14.96	3,251,967
28 Feb 17	15.04000 +0.16	15.08	14.86	14.86	2,464,373
27 Feb 17	14.88000 -0.25	15.29	14.85	15.12	2,805,133
24 Feb 17	15.13000 +0.11	15.26	14.92	14.97	2,303,050
23 Feb 17	15.02000 -0.07	15.18	14.92	15.10	2,005,025
22 Feb 17	15.09000 +0.18	15.13	14.82	14.93	2,591,154
21 Feb 17	14.91000 +0.10	15.04	14.76	14.81	2,519,294
20 Feb 17	14.81000 +0.21	14.88	14.50	14.51	2,540,249
17 Feb 17	14.60000 -0.15	14.85	14.56	14.72	2,459,467
16 Feb 17	14.75000 +0.17	14.82	14.51	14.59	1,719,461
15 Feb 17	14.58000 -0.31	14.90	14.56	14.85	2,506,780
14 Feb 17	14.89000 +0.13	14.92	14.67	14.75	2,153,489
13 Feb 17	14.76000 +0.08	14.90	14.62	14.62	2,138,323
10 Feb 17	14.68000 +0.03	14.78	14.55	14.60	2,158,009
09 Feb 17	14.65000 +0.07	14.73	14.47	14.58	1,817,025
08 Feb 17	14.58000 +0.19	14.62	14.28	14.32	2,066,713
07 Feb 17	14.39000 -0.06	14.47	14.26	14.41	1,448,971
06 Feb 17	14.45000 +0.21	14.47	14.16	14.16	1,661,936
03 Feb 17	14.24000 -0.21	14.42	14.15	14.37	996,586
26 Jan 17	14.45000 +0.18	14.46	14.24	14.24	1,314,104
25 Jan 17	14.27000 +0.08	14.34	14.13	14.21	1,200,916
24 Jan 17	14.19000 -0.13	14.35	14.15	14.32	1,291,760
23 Jan 17	14.32000 +0.11	14.39	14.12	14.20	1,644,671
20 Jan 17	14.21000 +0.17	14.30	14.05	14.09	1,821,180
19 Jan 17	14.04000 +0.01	14.16	13.91	14.01	1,048,929
18 Jan 17	14.03000 -0.34	14.37	14.00	14.37	1,888,421
17 Jan 17	14.37000 +0.19	14.40	13.84	14.18	2,692,126
16 Jan 17	14.18000 -0.69	14.91	13.62	14.85	2,959,124
13 Jan 17	14.87000 -0.30	15.29	14.80	15.17	3,361,864
12 Jan 17	15.17000 -0.42	15.63	15.15	15.52	3,182,207
11 Jan 17	15.59000 -0.18	15.85	15.52	15.66	2,760,310
10 Jan 17	15.77000 -0.41	16.29	15.75	16.22	4,297,398
09 Jan 17	16.18000 +0.42	16.20	15.62	15.67	4,494,491
06 Jan 17	15.76000 -0.20	15.94	15.68	15.90	3,045,250
05 Jan 17	15.96000 -0.04	15.98	15.82	15.90	2,804,098
04 Jan 17	16.00000 +0.08	16.08	15.81	15.91	4,775,090
03 Jan 17	15.92000 +0.32	15.95	15.50	15.65	4,913,479
30 Dec 16	15.60000 -0.04	15.83	15.51	15.67	2,711,346
29 Dec 16	15.64000 +0.03	15.89	15.46	15.51	2,863,937
28 Dec 16	15.61000 -0.01	15.73	15.52	15.66	2,676,427
27 Dec 16	15.62000 +0.27	15.66	15.24	15.33	2,977,668
26 Dec 16	15.35000 +0.12	15.35	14.82	15.15	2,196,505
23 Dec 16	15.23000 -0.30	15.77	15.20	15.51	2,980,292
22 Dec 16	15.53000 -0.14	15.66	15.40	15.58	2,114,883
21 Dec 16	15.67000 +0.04	15.74	15.50	15.55	2,675,703
20 Dec 16	15.63000 +0.26	15.81	15.24	15.26	3,575,431
19 Dec 16	15.37000 -0.06	15.45	15.17	15.44	1,621,100
16 Dec 16	15.43000 +0.49	15.45	14.92	14.94	2,881,300
15 Dec 16	14.94000 +0.25	15.08	14.61	14.69	1,870,606
14 Dec 16	14.69000 -0.17	14.91	14.62	14.86	1,672,857
13 Dec 16	14.86000 +0.14	14.92	14.61	14.70	1,771,883
12 Dec 16	14.72000 -0.75	15.59	14.70	15.41	3,025,261
09 Dec 16	15.47000 +0.05	15.61	15.40	15.46	2,141,251
08 Dec 16	15.42000 -0.10	15.61	15.33	15.40	1,773,719
07 Dec 16	15.52000 +0.22	15.56	15.28	15.29	2,186,850
06 Dec 16	15.30000 +0.11	15.45	15.20	15.28	1,555,661
05 Dec 16	15.19000 +0.19	15.35	14.98	15.00	2,563,329
02 Dec 16	15.00000 -0.53	15.53	14.98	15.52	2,828,125
01 Dec 16	15.53000 +0.11	15.56	15.33	15.38	2,001,929
30 Nov 16	15.42000 -0.12	15.63	15.35	15.54	2,420,312
29 Nov 16	15.54000 -0.26	15.88	15.50	15.70	2,432,906
28 Nov 16	15.80000 +0.04	16.02	15.69	15.80	3,360,624
25 Nov 16	15.76000 +0.13	15.79	15.30	15.70	3,797,427
24 Nov 16	15.63000 -0.19	15.90	15.53	15.80	3,656,801
23 Nov 16	15.82000 -0.32	16.20	15.76	16.14	3,827,100
22 Nov 16	16.14000 +0.08	16.19	15.98	15.99	3,492,850
21 Nov 16	16.06000 +0.13	16.10	15.83	15.86	3,509,394
18 Nov 16	15.93000 +0.05	16.06	15.85	15.85	2,627,312
17 Nov 16	15.88000 -0.18	16.08	15.76	16.06	3,900,781
16 Nov 16	16.06000 -0.11	16.22	16.01	16.15	3,235,823
15 Nov 16	16.17000 -0.08	16.21	16.01	16.20	3,570,035
14 Nov 16	16.25000 +0.07	16.36	16.06	16.16	5,306,892
11 Nov 16	16.18000 -0.19	16.46	16.09	16.35	6,059,346
10 Nov 16	16.37000 +0.49	16.38	15.92	15.92	8,451,283
09 Nov 16	15.88000 +0.20	16.02	15.56	15.69	7,773,384
08 Nov 16	15.68000 -0.01	15.74	15.53	15.73	3,039,931
07 Nov 16	15.69000 -0.06	15.80	15.41	15.76	3,760,227
04 Nov 16	15.75000 +0.10	15.85	15.60	15.60	4,720,736
03 Nov 16	15.65000 +0.18	15.84	15.36	15.40	5,862,046
02 Nov 16	15.47000 -0.26	15.74	15.41	15.61	4,842,290
01 Nov 16	15.73000 +0.36	15.80	15.21	15.40	5,568,067
31 Oct 16	15.37000 -0.23	15.52	15.19	15.52	4,091,325
28 Oct 16	15.60000 -0.19	15.80	15.50	15.80	5,796,753
27 Oct 16	15.79000 +0.48	15.85	15.21	15.35	10,225,188
26 Oct 16	15.31000 +0.02	15.41	15.10	15.20	6,321,357
25 Oct 16	15.29000 +0.01	15.45	15.15	15.15	7,175,703
24 Oct 16	15.28000 +0.61	15.86	15.06	15.06	14,607,784
19 Aug 16	14.67000 -0.05	14.75	14.58	14.74	2,585,595
18 Aug 16	14.72000 +0.06	14.81	14.55	14.58	3,770,945
17 Aug 16	14.66000 -0.02	14.75	14.55	14.60	3,305,605
16 Aug 16	14.68000 +0.11	14.73	14.49	14.65	4,266,026
15 Aug 16	14.57000 +0.34	14.61	14.17	14.23	4,927,098
12 Aug 16	14.23000 +0.18	14.25	13.96	14.06	3,233,376
11 Aug 16	14.05000 -0.40	14.49	14.03	14.49	3,328,801
10 Aug 16	14.45000 +0.05	14.63	14.32	14.35	4,891,836
09 Aug 16	14.40000 +0.10	14.43	14.22	14.32	4,888,563
08 Aug 16	14.30000 -0.02	14.35	13.83	14.11	6,496,167
05 Aug 16	14.32000 -0.21	14.52	14.28	14.48	3,489,877
04 Aug 16	14.53000 +0.02	14.56	14.31	14.46	3,953,222
03 Aug 16	14.51000 +0.27	14.59	14.16	14.20	5,018,412
02 Aug 16	14.24000 +0.21	14.28	14.07	14.10	2,405,258
01 Aug 16	14.03000 -0.37	14.35	13.80	14.35	6,453,487
29 Jul 16	14.40000 -0.17	14.62	14.24	14.57	4,521,250
28 Jul 16	14.57000 -0.10	14.86	14.17	14.62	6,229,618
27 Jul 16	14.67000 -1.09	15.87	14.50	15.79	7,770,195
26 Jul 16	15.76000 +0.20	15.81	15.50	15.50	3,437,300
25 Jul 16	15.56000 -0.43	15.98	15.47	15.86	6,248,037
22 Jul 16	15.99000 -0.56	16.56	15.95	16.50	5,573,087
21 Jul 16	16.55000 +0.41	16.79	15.96	16.16	8,454,692
20 Jul 16	16.14000 +0.07	16.19	15.91	16.15	3,942,220
19 Jul 16	16.07000 -0.07	16.19	15.73	16.14	5,345,280
18 Jul 16	16.14000 +0.24	16.30	15.72	15.92	6,785,687
15 Jul 16	15.90000 -0.11	16.00	15.70	16.00	6,282,891
14 Jul 16	16.01000 -0.08	16.35	15.81	16.08	5,989,187
13 Jul 16	16.09000 +0.21	16.34	15.73	15.96	9,082,459
12 Jul 16	15.88000 -0.14	16.08	15.49	15.96	8,788,708
11 Jul 16	16.02000 -0.94	16.95	15.80	16.88	13,580,713
08 Jul 16	16.96000 +0.08	17.65	16.89	16.89	14,177,762
07 Jul 16	16.88000 -0.36	17.18	16.75	16.96	9,792,324
06 Jul 16	17.24000 +0.95	17.70	15.98	16.45	20,799,532
05 Jul 16	16.29000 -0.36	16.72	16.08	16.63	12,367,267
04 Jul 16	16.65000 +0.98	16.77	15.44	15.44	20,330,080
01 Jul 16	15.67000 -0.29	17.48	15.62	16.70	23,748,464
30 Jun 16	15.96000 +1.09	16.36	15.40	15.42	23,224,040
29 Jun 16	14.87000 -0.09	15.07	14.66	15.01	5,871,776
28 Jun 16	14.96000 +0.40	15.15	14.39	14.49	10,799,619
27 Jun 16	14.56000 +0.39	14.58	14.00	14.00	7,563,167
24 Jun 16	14.17000 +0.00	14.34	13.70	14.25	8,855,931
23 Jun 16	14.17000 -0.17	14.63	14.05	14.29	8,674,793
22 Jun 16	14.34000 +0.63	14.36	13.62	13.66	8,238,961
21 Jun 16	13.71000 -0.35	14.23	13.62	14.06	7,756,134
20 Jun 16	14.06000 +0.41	14.24	13.61	13.68	8,559,210
17 Jun 16	13.65000 +0.05	13.89	13.42	13.59	6,886,206
16 Jun 16	13.60000 +0.31	13.95	13.18	13.29	8,401,716
15 Jun 16	13.29000 +0.49	13.44	12.64	12.65	5,407,339
14 Jun 16	12.80000 +0.04	12.80	12.60	12.61	3,543,275
13 Jun 16	12.76000 -0.83	13.48	12.70	13.39	5,057,100
08 Jun 16	13.59000 +0.12	13.72	13.33	13.41	5,599,203
07 Jun 16	13.47000 +0.29	13.50	13.13	13.13	3,866,242
06 Jun 16	13.18000 -0.05	13.44	13.04	13.25	3,864,475
03 Jun 16	13.23000 +0.05	13.31	13.07	13.19	3,376,318
02 Jun 16	13.18000 +0.08	13.19	13.04	13.04	2,820,349
01 Jun 16	13.10000 +0.14	13.24	12.95	12.95	4,938,193
31 May 16	12.96000 +0.61	12.98	12.33	12.35	5,435,453
30 May 16	12.35000 -0.18	12.50	12.21	12.31	1,675,960
27 May 16	12.53000 +0.00	12.64	12.43	12.53	2,602,486
26 May 16	12.53000 +0.01	12.58	12.18	12.46	3,272,152
25 May 16	12.52000 +0.02	12.73	12.49	12.63	2,276,552
24 May 16	12.50000 -0.13	12.63	12.37	12.63	1,625,066
23 May 16	12.63000 +0.08	12.73	12.52	12.63	2,371,112
20 May 16	12.55000 +0.26	12.62	12.10	12.13	2,175,510
19 May 16	12.29000 +0.09	12.53	12.20	12.20	2,149,115
18 May 16	12.20000 -0.38	12.51	12.10	12.51	2,220,187
17 May 16	12.58000 -0.05	12.75	12.48	12.63	2,499,566
16 May 16	12.63000 +0.26	12.63	12.21	12.30	3,205,720
13 May 16	12.37000 -0.05	12.54	12.31	12.40	1,942,761
12 May 16	12.42000 -0.09	12.52	12.12	12.39	2,149,662
11 May 16	12.51000 -0.04	12.66	12.40	12.62	2,252,230
10 May 16	12.55000 +0.04	12.67	12.42	12.53	1,969,372
09 May 16	12.51000 -0.69	13.01	12.45	13.00	4,336,089
06 May 16	13.20000 -0.58	13.90	13.19	13.78	4,896,452
05 May 16	13.78000 +0.04	13.79	13.59	13.79	3,009,978
04 May 16	13.74000 -0.03	13.87	13.65	13.68	3,899,326
03 May 16	13.77000 +0.44	13.79	13.23	13.40	4,367,041
29 Apr 16	13.33000 +0.05	13.46	13.21	13.27	2,370,162
28 Apr 16	13.28000 -0.07	13.39	13.07	13.34	3,089,364
27 Apr 16	13.35000 -0.06	13.56	13.28	13.43	3,536,629
26 Apr 16	13.41000 +0.18	13.45	13.12	13.42	3,526,173
25 Apr 16	13.23000 -0.20	13.42	13.06	13.35	2,890,508
22 Apr 16	13.43000 +0.10	13.59	13.11	13.23	3,671,594
21 Apr 16	13.33000 -0.29	13.67	13.23	13.53	3,756,505
20 Apr 16	13.62000 -0.92	14.65	13.40	14.59	8,339,893
19 Apr 16	14.54000 -0.01	14.70	14.44	14.59	3,898,442
18 Apr 16	14.55000 -0.30	14.70	14.39	14.70	4,948,764
15 Apr 16	14.85000 +0.03	14.88	14.58	14.80	5,221,006
14 Apr 16	14.82000 +0.23	14.83	14.56	14.61	4,777,722
13 Apr 16	14.59000 +0.24	14.83	14.43	14.43	7,212,128
12 Apr 16	14.35000 -0.23	14.61	14.16	14.57	4,170,769
11 Apr 16	14.58000 +0.28	14.67	14.31	14.31	5,768,473
08 Apr 16	14.30000 -0.13	14.40	14.04	14.34	4,023,807
07 Apr 16	14.43000 -0.34	14.89	14.38	14.83	5,095,436
06 Apr 16	14.77000 +0.11	15.00	14.56	14.61	5,965,613
05 Apr 16	14.66000 +0.33	14.70	14.21	14.21	5,519,507
01 Apr 16	14.33000 -0.13	14.54	14.01	14.48	4,893,655
31 Mar 16	14.46000 -0.09	14.75	14.38	14.60	5,432,040
30 Mar 16	14.55000 +0.73	14.57	13.97	13.97	6,196,242
29 Mar 16	13.82000 -0.55	14.41	13.72	14.35	5,976,602
28 Mar 16	14.37000 -0.36	15.07	14.23	14.74	8,008,091
25 Mar 16	14.73000 +0.34	14.87	14.22	14.25	9,288,217
24 Mar 16	14.39000 +0.24	15.37	13.91	14.00	16,161,443
23 Mar 16	14.15000 +0.17	14.17	13.84	13.96	6,663,271
22 Mar 16	13.98000 -0.07	14.16	13.80	13.92	6,365,013
21 Mar 16	14.05000 +0.38	14.17	13.78	13.84	9,443,728
18 Mar 16	13.67000 +0.48	13.79	13.15	13.25	9,166,234
17 Mar 16	13.19000 +0.50	13.23	12.71	12.80	5,558,868
16 Mar 16	12.69000 -0.30	13.14	12.56	13.09	3,874,062
15 Mar 16	12.99000 -0.21	13.26	12.83	13.11	4,801,335
14 Mar 16	13.20000 +0.42	13.35	12.89	12.89	6,719,271
11 Mar 16	12.78000 +0.36	12.92	12.15	12.27	5,057,538
10 Mar 16	12.42000 -0.07	12.70	12.33	12.51	2,953,600
09 Mar 16	12.49000 -0.39	12.77	12.31	12.61	3,170,900
08 Mar 16	12.88000 +0.20	12.89	12.09	12.61	4,890,713
07 Mar 16	12.68000 +0.34	12.83	12.46	12.46	3,888,949
04 Mar 16	12.34000 -0.50	12.81	12.02	12.73	5,266,186
03 Mar 16	12.84000 +0.00	13.08	12.72	12.85	5,824,112
02 Mar 16	12.84000 +0.65	12.87	12.10	12.20	5,681,315
01 Mar 16	12.19000 +0.34	12.34	11.65	11.88	3,965,586
29 Feb 16	11.85000 -0.74	12.56	11.60	12.40	4,577,562
26 Feb 16	12.59000 +0.10	12.79	12.28	12.62	3,707,175
25 Feb 16	12.49000 -1.39	13.88	12.49	13.77	7,125,434
24 Feb 16	13.88000 +0.05	13.96	13.54	13.65	4,688,640
23 Feb 16	13.83000 -0.25	14.23	13.60	14.09	5,237,765
22 Feb 16	14.08000 +0.19	14.18	13.88	13.95	6,998,913
19 Feb 16	13.89000 +0.55	14.17	13.20	13.35	10,130,775
18 Feb 16	13.34000 -0.11	13.58	13.30	13.53	5,481,420
17 Feb 16	13.45000 +0.10	13.49	13.16	13.24	5,864,852
16 Feb 16	13.35000 +0.53	13.42	12.76	12.76	5,350,172
15 Feb 16	12.82000 -0.06	12.91	12.19	12.20	3,493,581
05 Feb 16	12.88000 -0.08	13.03	12.68	12.96	4,336,129
04 Feb 16	12.96000 +0.33	13.02	12.65	12.65	5,625,972
03 Feb 16	12.63000 -0.07	12.74	12.32	12.54	4,240,872
02 Feb 16	12.70000 +0.46	12.76	12.29	12.35	4,680,398
01 Feb 16	12.24000 -0.22	12.50	12.01	12.44	3,930,149
29 Jan 16	12.46000 +0.61	12.70	11.75	11.80	5,413,616
28 Jan 16	11.85000 -0.17	12.53	11.82	11.99	6,116,601
27 Jan 16	12.02000 +0.02	12.18	11.25	12.14	5,387,002
26 Jan 16	12.00000 -1.29	13.10	11.98	13.10	5,970,751
25 Jan 16	13.29000 +0.12	13.44	13.08	13.44	3,942,174
22 Jan 16	13.17000 +0.37	13.22	12.60	13.01	4,175,936
21 Jan 16	12.80000 -0.63	13.58	12.76	13.17	5,811,130
20 Jan 16	13.43000 -0.06	13.62	13.21	13.30	5,977,528
19 Jan 16	13.49000 +0.50	13.50	12.90	12.92	6,304,457
18 Jan 16	12.99000 +0.43	13.20	12.15	12.25	5,196,365
15 Jan 16	12.56000 -0.55	13.25	12.43	13.05	5,721,854
14 Jan 16	13.11000 +0.45	13.19	12.00	12.00	5,329,161
13 Jan 16	12.66000 -0.53	13.45	12.65	13.30	5,299,552
12 Jan 16	13.19000 +0.09	13.35	12.73	13.01	7,952,238
11 Jan 16	13.10000 -1.21	14.29	13.00	14.00	7,046,103
08 Jan 16	14.31000 -0.05	14.95	13.55	14.72	6,453,830
07 Jan 16	14.36000 -1.58	15.59	14.35	15.50	1,674,200
06 Jan 16	15.94000 +0.38	15.96	15.40	15.68	5,998,718
05 Jan 16	15.56000 -0.77	16.18	14.79	14.95	7,683,306
04 Jan 16	16.33000 -1.81	18.01	16.33	18.01	6,927,622
31 Dec 15	18.14000 -0.40	18.68	18.07	18.65	4,131,602
30 Dec 15	18.54000 -0.01	18.78	18.27	18.60	7,301,695
29 Dec 15	18.55000 +0.25	18.58	18.10	18.10	4,880,645
28 Dec 15	18.30000 -0.70	19.38	18.00	19.10	8,143,776
25 Dec 15	19.00000 +0.18	19.18	18.71	18.91	5,250,734
24 Dec 15	18.82000 +0.27	19.00	18.00	18.50	6,053,053
23 Dec 15	18.55000 -0.60	19.15	18.51	19.10	7,405,566
22 Dec 15	19.15000 +0.05	19.24	18.92	19.09	6,393,336
21 Dec 15	19.10000 +0.21	19.18	18.80	18.87	6,518,232
18 Dec 15	18.89000 -0.20	19.46	18.70	18.92	7,791,334
17 Dec 15	19.09000 +0.38	19.20	18.75	19.09	11,139,096
16 Dec 15	18.71000 +0.70	19.43	17.82	18.00	13,872,951
15 Dec 15	18.01000 +0.50	18.03	17.40	17.47	6,732,299
14 Dec 15	17.51000 +0.35	17.53	16.71	16.81	6,571,432
11 Dec 15	17.16000 +0.12	17.25	16.95	17.07	4,226,414
10 Dec 15	17.04000 -0.13	17.45	17.01	17.15	5,554,825
09 Dec 15	17.17000 -0.40	17.56	17.09	17.42	5,543,046
08 Dec 15	17.57000 -0.69	18.15	17.50	18.09	5,955,505
07 Dec 15	18.26000 +0.14	18.29	17.76	18.16	6,323,388
04 Dec 15	18.12000 -0.27	18.65	17.98	18.22	7,913,794
03 Dec 15	18.39000 +0.56	18.50	17.60	17.85	7,565,035
02 Dec 15	17.83000 -0.57	18.39	16.88	18.39	8,808,228
01 Dec 15	18.40000 +0.29	18.55	17.81	18.21	8,463,403
30 Nov 15	18.11000 -0.26	18.76	17.04	18.38	13,376,342
27 Nov 15	18.37000 -1.64	19.86	18.08	19.74	13,474,266
26 Nov 15	20.01000 -0.49	20.65	19.90	20.52	19,427,008
25 Nov 15	20.50000 +0.69	20.79	19.90	20.10	32,969,156
24 Nov 15	19.81000 -0.12	19.90	19.29	19.90	16,717,301
23 Nov 15	19.93000 +1.01	20.68	18.72	18.90	28,157,760
20 Nov 15	18.92000 +0.94	18.97	18.01	18.11	13,068,418
19 Nov 15	17.98000 +0.52	17.99	17.50	17.70	6,579,215
18 Nov 15	17.46000 -0.77	18.39	17.36	18.07	10,117,377
17 Nov 15	18.23000 -0.64	19.39	18.06	19.20	13,786,345
16 Nov 15	18.87000 +0.82	18.89	17.50	17.70	10,772,394
13 Nov 15	18.05000 -1.01	18.78	17.88	18.60	11,418,015
12 Nov 15	19.06000 +0.09	19.42	18.37	19.12	12,408,260
11 Nov 15	18.97000 +0.48	19.06	18.19	18.45	9,564,459
10 Nov 15	18.49000 -0.31	18.78	18.08	18.58	10,788,259
09 Nov 15	18.80000 +1.01	19.09	17.42	17.50	18,907,804
06 Nov 15	17.79000 +0.63	18.33	17.43	17.54	14,404,220
05 Nov 15	17.16000 +0.03	17.39	16.68	17.24	15,078,407
04 Nov 15	17.13000 +1.15	17.19	16.00	16.00	12,515,992
03 Nov 15	15.98000 +0.19	16.11	15.33	15.91	6,656,956
02 Nov 15	15.79000 -0.57	16.60	15.71	15.90	7,158,965
30 Oct 15	16.36000 -0.24	16.72	16.19	16.40	7,326,904
29 Oct 15	16.60000 +0.37	16.80	16.16	16.35	8,795,255
28 Oct 15	16.23000 -0.30	16.86	16.05	16.44	10,228,015
27 Oct 15	16.53000 -0.19	16.70	15.49	16.55	10,875,411
26 Oct 15	16.72000 +0.59	16.89	16.30	16.44	13,731,000
23 Oct 15	16.13000 +0.63	16.22	15.47	15.60	9,729,908
22 Oct 15	15.50000 +0.51	15.65	14.84	14.99	9,320,687
21 Oct 15	14.99000 -1.66	16.67	14.99	16.64	14,141,680
20 Oct 15	16.65000 +0.47	16.80	16.08	16.09	10,550,211
19 Oct 15	16.18000 -0.22	16.87	15.97	16.55	12,490,943
16 Oct 15	16.40000 +0.20	16.69	16.02	16.56	13,051,300
15 Oct 15	16.20000 +0.79	16.23	15.25	15.32	10,778,144
14 Oct 15	15.41000 -0.66	16.02	15.38	15.95	10,260,179
13 Oct 15	16.07000 +0.63	16.21	15.18	15.30	12,386,213
12 Oct 15	15.44000 +0.59	15.70	14.80	14.83	12,139,496
09 Oct 15	14.85000 +0.49	15.13	14.11	14.20	9,842,888
08 Oct 15	14.36000 +0.80	14.41	13.70	13.79	9,101,914
30 Sep 15	13.56000 +0.41	13.77	13.15	13.30	5,790,987
29 Sep 15	13.15000 -0.50	13.40	13.03	13.30	3,384,871
28 Sep 15	13.65000 +0.32	13.76	13.00	13.42	3,838,332
25 Sep 15	13.33000 -0.82	14.15	13.11	14.15	5,720,332
24 Sep 15	14.15000 +0.22	14.30	13.85	13.86	6,412,388
23 Sep 15	13.93000 -0.27	14.16	13.52	13.95	8,132,611
22 Sep 15	14.20000 -0.30	14.61	14.00	14.57	10,227,551
21 Sep 15	14.50000 +0.46	14.62	13.49	13.70	11,322,035
18 Sep 15	14.04000 +1.08	14.12	13.03	13.08	7,287,139
17 Sep 15	12.96000 +0.03	13.70	12.80	12.98	9,096,826
16 Sep 15	12.93000 +1.17	12.94	11.88	11.98	5,732,423
15 Sep 15	11.76000 -0.89	12.58	11.56	12.01	6,218,980
14 Sep 15	12.65000 -1.41	14.26	12.65	14.00	6,107,760
11 Sep 15	14.06000 +0.18	14.16	13.72	13.86	5,427,634
10 Sep 15	13.88000 -0.31	14.40	13.68	13.86	8,641,765
09 Sep 15	14.19000 +0.98	14.25	13.30	13.50	10,641,396
08 Sep 15	13.21000 +1.07	13.26	11.92	12.06	5,970,800
07 Sep 15	12.14000 +0.45	12.58	11.89	12.04	4,827,170
02 Sep 15	11.69000 -0.81	12.89	11.31	11.75	7,173,049
01 Sep 15	12.50000 -1.36	13.70	12.48	13.70	6,411,209
31 Aug 15	13.86000 -0.75	14.50	13.82	14.16	6,925,910
28 Aug 15	14.61000 +1.13	14.71	13.56	13.71	10,758,835
27 Aug 15	13.48000 +0.88	13.53	12.37	12.99	7,578,254
26 Aug 15	12.60000 -0.33	13.77	11.88	13.20	9,989,048
25 Aug 15	12.93000 -1.44	13.47	12.93	12.93	6,317,582
24 Aug 15	14.37000 -1.60	15.58	14.37	15.10	5,310,703
21 Aug 15	15.97000 -1.41	17.15	15.88	16.60	7,137,408
20 Aug 15	17.38000 -1.39	18.56	17.11	18.40	7,210,903
19 Aug 15	18.77000 +0.18	18.87	16.80	17.36	10,374,290
18 Aug 15	18.59000 -2.07	20.77	18.59	20.75	14,786,978
17 Aug 15	20.66000 +1.20	20.78	19.25	19.30	13,250,733
14 Aug 15	19.46000 +0.20	19.85	19.33	19.55	11,003,777
13 Aug 15	19.26000 +0.54	19.36	18.50	18.75	10,557,891
12 Aug 15	18.72000 -0.96	19.72	18.71	19.25	10,708,454
11 Aug 15	19.68000 -0.10	20.36	19.51	19.60	11,648,741
10 Aug 15	19.78000 +1.08	19.99	18.70	19.15	13,254,653
07 Aug 15	18.70000 +0.58	19.05	18.16	18.16	10,194,843
06 Aug 15	18.12000 +0.41	18.29	17.00	17.25	8,910,244
05 Aug 15	17.71000 +0.40	18.40	17.00	17.12	12,401,285
04 Aug 15	17.31000 +1.47	17.38	15.84	15.84	8,052,369
03 Aug 15	15.84000 -1.76	17.43	15.84	17.01	8,595,635
31 Jul 15	17.60000 -0.46	18.35	17.04	17.50	8,384,129
30 Jul 15	18.06000 -0.64	19.40	17.95	18.40	12,063,074
29 Jul 15	18.70000 +1.67	18.73	16.21	17.50	11,535,926
28 Jul 15	17.03000 -1.83	18.94	16.97	16.97	11,538,539
27 Jul 15	18.86000 -2.10	21.00	18.86	20.08	12,071,881
24 Jul 15	20.96000 -0.96	22.30	20.45	22.00	18,296,990
23 Jul 15	21.92000 +1.99	21.92	20.10	20.10	17,369,900
22 Jul 15	19.93000 +0.71	19.97	19.03	19.22	13,742,474
21 Jul 15	19.22000 +0.20	19.48	18.35	18.60	10,015,784
20 Jul 15	19.02000 +0.25	19.54	18.50	19.10	12,469,016
17 Jul 15	18.77000 +1.23	19.15	17.56	17.56	10,995,215
16 Jul 15	17.54000 +0.45	18.14	15.50	15.83	10,635,515
15 Jul 15	17.09000 -1.90	18.40	17.09	18.18	13,709,022
14 Jul 15	18.99000 +1.64	19.09	17.70	18.22	24,260,852
13 Jul 15	17.35000 +1.58	17.35	16.50	16.50	13,134,607
10 Jul 15	15.77000 +1.43	15.77	15.01	15.31	10,673,862
09 Jul 15	14.34000 +1.30	14.34	12.00	12.00	9,441,590
08 Jul 15	13.04000 -1.45	13.04	13.04	13.04	4,250,200
07 Jul 15	14.49000 -1.61	15.20	14.49	15.20	4,350,200
06 Jul 15	16.10000 -1.60	19.47	15.93	19.47	10,660,237
03 Jul 15	17.70000 -1.97	20.35	17.70	19.00	8,181,473
02 Jul 15	19.67000 -2.19	22.38	19.67	22.08	7,880,487
01 Jul 15	21.86000 -2.43	24.98	21.86	24.18	7,775,358
30 Jun 15	24.29000 +1.88	24.49	20.17	22.12	9,725,499
29 Jun 15	22.41000 -2.49	25.80	22.41	25.66	6,832,852
26 Jun 15	24.90000 -2.77	26.58	24.90	26.58	5,497,501
25 Jun 15	27.67000 -0.74	29.59	26.64	28.60	7,438,433
24 Jun 15	28.41000 +0.96	28.81	27.51	27.76	7,382,673
23 Jun 15	27.45000 +0.29	27.80	24.53	27.35	5,874,102
19 Jun 15	27.16000 -3.02	29.75	27.16	29.75	6,833,254
18 Jun 15	30.18000 -1.36	32.28	30.00	31.60	6,065,718
17 Jun 15	31.54000 -0.11	32.27	29.50	31.69	8,468,752
16 Jun 15	31.65000 -2.76	34.03	31.15	33.30	7,645,624
15 Jun 15	34.41000 +0.99	34.88	32.89	33.43	10,839,738
12 Jun 15	33.42000 -1.00	34.66	33.40	34.36	9,991,599
11 Jun 15	34.42000 -1.39	35.55	34.00	35.51	9,463,819
10 Jun 15	35.81000 -0.66	36.31	34.60	35.10	9,862,219
09 Jun 15	36.47000 +1.17	36.80	33.60	35.00	14,776,342
08 Jun 15	35.30000 -0.86	36.90	35.10	36.12	14,401,734
05 Jun 15	36.16000 +2.10	37.26	34.11	34.11	17,934,596
04 Jun 15	34.06000 -0.49	34.50	31.15	34.50	12,476,477
03 Jun 15	34.55000 +1.23	35.55	32.57	33.11	15,443,107
02 Jun 15	33.32000 -0.39	34.27	31.70	33.86	14,967,890
01 Jun 15	33.71000 +1.14	34.90	32.59	32.67	14,226,340
29 May 15	32.57000 -0.13	34.53	29.61	32.00	18,469,404
28 May 15	32.70000 -2.12	38.25	32.35	35.30	25,332,352
27 May 15	34.82000 +3.17	34.82	31.00	31.65	18,631,416
26 May 15	31.65000 +1.31	32.95	30.34	30.34	17,953,110
25 May 15	30.34000 +2.76	30.34	26.49	27.00	19,083,224
22 May 15	27.58000 -0.63	28.59	26.04	28.33	13,860,636
21 May 15	28.21000 +0.51	28.50	27.35	27.75	11,787,827
20 May 15	27.70000 +0.93	29.33	26.78	27.19	17,778,320
19 May 15	26.77000 -0.42	27.97	26.08	27.44	14,580,023
18 May 15	27.19000 +0.86	27.91	25.71	26.30	13,536,122
15 May 15	26.33000 +1.14	26.88	24.06	25.19	18,935,780
14 May 15	25.19000 +1.39	25.96	23.27	23.50	16,643,500
13 May 15	23.80000 +0.18	24.48	22.63	23.00	15,028,373
12 May 15	23.62000 +0.27	24.52	23.15	23.50	19,324,682
11 May 15	23.35000 +1.50	23.90	21.91	21.96	19,910,516
08 May 15	21.85000 +1.22	21.88	20.18	20.62	17,607,628
07 May 15	20.63000 -2.26	22.99	20.60	22.22	20,064,708
06 May 15	22.89000 +1.01	23.76	22.00	22.60	31,851,640
05 May 15	21.88000 +1.99	21.88	19.85	19.96	21,178,608
04 May 15	19.89000 +0.14	19.95	19.25	19.69	6,486,674
30 Apr 15	19.75000 -0.55	20.45	19.70	20.16	7,446,519
29 Apr 15	20.30000 +0.51	20.37	19.10	19.47	8,024,050
28 Apr 15	19.79000 -0.70	21.00	19.60	20.47	10,668,091
27 Apr 15	20.49000 +0.29	20.64	20.03	20.32	10,562,464
24 Apr 15	20.20000 -0.37	20.48	19.80	20.35	10,766,137
23 Apr 15	20.57000 +0.48	21.08	20.31	20.31	15,541,413
22 Apr 15	20.09000 +0.66	20.30	19.76	19.80	11,230,896
21 Apr 15	19.43000 +0.44	19.45	18.86	18.86	5,265,432
20 Apr 15	18.99000 -0.90	19.70	18.95	19.70	9,892,127
17 Apr 15	19.89000 -0.30	20.86	19.71	20.47	12,206,896
16 Apr 15	20.19000 +1.39	20.68	18.85	18.85	13,940,515
15 Apr 15	18.80000 -1.01	19.79	18.67	19.70	8,311,978
14 Apr 15	19.81000 -0.20	20.11	19.60	19.95	8,755,921
13 Apr 15	20.01000 +0.43	20.06	19.36	19.61	8,914,334
10 Apr 15	19.58000 +0.42	19.70	19.25	19.25	7,012,456
09 Apr 15	19.16000 -0.94	20.00	18.68	20.00	10,835,301
08 Apr 15	20.10000 -1.23	20.96	19.70	20.96	17,828,552
07 Apr 15	21.33000 +0.79	21.50	20.20	20.65	12,365,489
03 Apr 15	20.54000 +0.00	20.65	20.09	20.35	8,174,146
02 Apr 15	20.54000 +0.26	20.85	20.20	20.29	8,969,681
01 Apr 15	20.28000 +0.40	20.49	19.86	19.87	8,735,828
31 Mar 15	19.88000 -0.46	20.59	19.76	20.03	10,258,022
30 Mar 15	20.34000 -0.17	21.67	20.31	21.20	16,673,503
27 Mar 15	20.51000 +1.19	20.59	18.80	19.10	14,400,178
26 Mar 15	19.32000 -0.08	20.30	19.00	19.71	15,801,728
25 Mar 15	19.40000 -0.16	19.55	18.90	19.30	12,858,277
24 Mar 15	19.56000 +0.72	19.85	18.61	19.01	22,154,832
23 Mar 15	18.84000 +0.27	19.03	18.35	18.65	15,639,993
20 Mar 15	18.57000 +0.81	18.60	17.52	17.62	13,459,578
19 Mar 15	17.76000 +0.35	17.85	17.18	17.39	12,058,771
18 Mar 15	17.41000 +0.39	17.42	17.02	17.06	10,338,279
17 Mar 15	17.02000 -0.02	17.25	16.79	17.20	9,820,752
16 Mar 15	17.04000 +0.33	17.21	16.76	16.87	9,075,550
13 Mar 15	16.71000 +0.14	16.92	16.61	16.62	4,609,652
12 Mar 15	16.57000 -0.39	17.00	16.43	16.85	5,813,663
11 Mar 15	16.96000 +0.08	17.26	16.67	16.99	10,961,358
10 Mar 15	16.88000 +0.87	16.91	16.03	16.03	11,732,878
09 Mar 15	16.01000 +0.08	16.07	15.60	15.84	3,424,777
06 Mar 15	15.93000 -0.36	16.43	15.91	16.32	4,641,566
05 Mar 15	16.29000 +0.08	16.38	16.11	16.22	5,577,946
04 Mar 15	16.21000 +0.15	16.32	16.06	16.07	4,236,037
03 Mar 15	16.06000 -0.37	16.39	16.01	16.39	7,799,349
02 Mar 15	16.43000 +0.43	16.50	15.91	16.00	9,239,148
27 Feb 15	16.00000 +0.55	16.18	15.40	15.40	8,297,649
26 Feb 15	15.45000 +0.30	15.48	15.07	15.07	2,325,389
25 Feb 15	15.15000 -0.22	15.39	15.13	15.38	2,547,112
17 Feb 15	15.37000 -0.03	15.43	15.26	15.42	2,347,649
16 Feb 15	15.40000 +0.19	15.42	15.18	15.25	2,722,816
13 Feb 15	15.21000 +0.12	15.33	15.17	15.17	2,526,451
12 Feb 15	15.09000 +0.17	15.16	14.84	14.86	2,095,037
11 Feb 15	14.92000 +0.17	14.97	14.75	14.75	1,861,733
10 Feb 15	14.75000 +0.15	14.75	14.55	14.71	1,851,509
09 Feb 15	14.60000 -0.07	14.74	14.51	14.60	1,833,040
06 Feb 15	14.67000 -0.46	15.11	14.51	15.07	3,777,879
05 Feb 15	15.13000 -0.09	15.44	15.06	15.40	3,824,262
04 Feb 15	15.22000 -0.46	15.74	15.20	15.67	4,612,197
03 Feb 15	15.68000 +0.19	15.71	15.50	15.56	2,977,154
02 Feb 15	15.49000 -0.30	15.87	15.48	15.54	4,186,100
30 Jan 15	15.79000 -0.11	16.15	15.72	15.95	5,533,532
29 Jan 15	15.90000 +0.16	15.95	15.66	15.73	3,808,681
28 Jan 15	15.74000 -0.17	15.94	15.68	15.82	3,709,107
27 Jan 15	15.91000 -0.08	16.26	15.69	15.97	5,391,250
26 Jan 15	15.99000 +0.04	16.10	15.80	15.90	6,369,172
23 Jan 15	15.95000 +0.09	16.14	15.64	15.92	9,128,230
22 Jan 15	15.86000 +0.05	16.14	15.80	15.88	6,474,089
21 Jan 15	15.81000 +0.01	16.00	15.65	15.98	8,157,620
20 Jan 15	15.80000 +0.89	15.88	15.02	15.02	9,244,978
19 Jan 15	14.91000 -0.09	15.47	14.50	14.80	6,884,205
16 Jan 15	15.00000 +0.40	15.20	14.79	14.79	4,795,787
15 Jan 15	14.60000 +0.23	14.75	14.37	14.37	2,554,845
14 Jan 15	14.37000 -0.34	14.80	14.33	14.77	3,655,527
13 Jan 15	14.71000 +0.11	14.82	14.58	14.61	3,093,384
12 Jan 15	14.60000 -0.60	14.94	14.57	14.82	3,659,806
09 Jan 15	15.20000 -0.54	15.60	15.17	15.44	6,156,159
08 Jan 15	15.74000 -0.03	16.24	15.50	15.77	9,158,830
07 Jan 15	15.77000 +0.20	15.88	15.36	15.40	7,607,689
06 Jan 15	15.57000 +0.50	15.67	14.86	14.95	6,240,764
05 Jan 15	15.07000 -0.22	15.25	14.65	15.25	4,791,483
31 Dec 14	15.29000 +0.63	15.38	14.73	14.99	6,889,341
30 Dec 14	14.66000 +0.18	14.74	14.35	14.38	3,038,192
29 Dec 14	14.48000 -0.40	14.94	14.37	14.88	3,560,883
26 Dec 14	14.88000 -0.17	15.01	14.77	15.01	3,696,778
25 Dec 14	15.05000 +0.19	15.15	14.63	14.84	4,162,605
24 Dec 14	14.86000 +0.38	14.95	14.60	14.72	3,667,047
23 Dec 14	14.48000 +0.09	15.00	14.15	14.24	3,849,274
22 Dec 14	14.39000 -1.00	15.21	14.35	15.21	6,743,031
19 Dec 14	15.39000 -0.65	15.93	15.15	15.93	7,341,084
18 Dec 14	16.04000 +0.48	16.28	15.40	15.50	7,466,532
17 Dec 14	15.56000 -0.52	15.98	15.36	15.98	6,782,160
16 Dec 14	16.08000 -0.47	16.45	15.90	16.39	7,835,764
15 Dec 14	16.55000 +0.14	16.65	16.11	16.27	4,997,812
12 Dec 14	16.41000 -0.14	16.69	16.24	16.57	4,910,226
11 Dec 14	16.55000 +0.58	16.57	15.70	15.73	7,290,473
10 Dec 14	15.97000 +0.74	16.09	15.26	15.26	6,699,893
09 Dec 14	15.23000 -1.39	16.47	15.14	16.47	10,968,112
08 Dec 14	16.62000 -0.05	16.85	16.30	16.62	8,672,761
05 Dec 14	16.67000 -1.00	17.74	16.30	17.70	12,950,077
04 Dec 14	17.67000 -0.10	17.87	17.50	17.61	11,352,193
03 Dec 14	17.77000 -0.54	18.27	17.50	18.25	14,413,656
02 Dec 14	18.31000 +0.49	18.52	17.73	17.80	14,688,742
01 Dec 14	17.82000 -0.01	18.10	17.51	17.66	8,713,684
28 Nov 14	17.83000 -0.44	18.27	17.44	18.10	15,611,425
27 Nov 14	18.27000 -0.42	18.89	18.16	18.67	16,951,956
26 Nov 14	18.69000 +0.20	19.20	18.19	18.36	18,063,400
25 Nov 14	18.49000 -0.37	18.81	18.00	18.29	23,808,676
24 Nov 14	18.86000 +1.30	19.32	17.66	17.91	35,465,396
21 Nov 14	17.56000 +0.34	18.21	17.01	17.01	20,814,608
20 Nov 14	17.22000 +0.11	17.57	16.62	16.80	13,837,655
19 Nov 14	17.11000 -0.49	17.47	16.92	17.39	12,834,198
18 Nov 14	17.60000 +0.43	17.97	16.88	17.00	18,623,064
17 Nov 14	17.17000 -0.65	17.80	16.61	16.99	19,059,244
14 Nov 14	17.82000 -1.98	19.81	17.82	19.81	26,269,016
13 Nov 14	19.80000 +1.80	19.80	18.11	18.45	19,727,768
12 Nov 14	18.00000 +1.64	18.00	16.29	16.30	25,631,202
11 Nov 14	16.36000 -1.11	17.38	16.02	17.31	21,892,028
10 Nov 14	17.47000 +0.53	17.68	16.71	17.05	25,397,584
07 Nov 14	16.94000 -0.36	18.49	16.86	16.93	35,565,512
06 Nov 14	17.30000 +0.81	17.68	16.60	16.78	37,501,852
05 Nov 14	16.49000 +1.50	16.49	14.71	14.93	16,426,419
04 Nov 14	14.99000 -0.35	15.49	14.90	15.19	11,503,253
03 Nov 14	15.34000 +0.11	15.69	15.13	15.20	15,139,651
31 Oct 14	15.23000 +0.70	15.48	14.70	14.71	27,181,140
30 Oct 14	14.53000 +0.05	14.67	14.32	14.51	10,024,851
29 Oct 14	14.48000 +0.15	14.59	14.30	14.40	8,473,557
28 Oct 14	14.33000 +0.41	14.35	13.97	13.99	6,216,649
27 Oct 14	13.92000 -0.15	13.95	13.62	13.95	4,644,522
24 Oct 14	14.07000 -0.20	14.30	13.93	14.17	6,821,080
23 Oct 14	14.27000 -0.55	14.97	14.20	14.69	10,266,007
22 Oct 14	14.82000 +0.44	15.25	14.37	14.37	22,973,496
21 Oct 14	14.38000 +0.25	14.45	14.01	14.08	9,297,288
20 Oct 14	14.13000 +0.28	14.15	13.80	13.88	3,815,707
17 Oct 14	13.85000 -0.14	14.02	13.48	13.95	5,875,742
16 Oct 14	13.99000 -0.15	14.24	13.97	14.02	4,085,306
15 Oct 14	14.14000 -0.04	14.25	13.99	14.17	3,491,792
14 Oct 14	14.18000 +0.04	14.31	14.11	14.13	3,756,615
13 Oct 14	14.14000 -0.06	14.18	13.94	14.17	3,608,625
10 Oct 14	14.20000 -0.16	14.33	14.16	14.26	5,242,137
09 Oct 14	14.36000 -0.14	14.55	14.21	14.55	5,926,871
08 Oct 14	14.50000 +0.14	14.54	14.32	14.41	5,076,082
30 Sep 14	14.36000 -0.03	14.44	14.30	14.37	4,247,130
29 Sep 14	14.39000 +0.15	14.43	14.25	14.39	5,072,785
26 Sep 14	14.24000 -0.17	14.49	14.20	14.35	4,991,386
25 Sep 14	14.41000 -0.08	14.85	14.35	14.51	8,912,915
24 Sep 14	14.49000 +0.28	14.54	14.15	14.20	8,266,753
23 Sep 14	14.21000 +0.10	14.28	14.05	14.09	4,232,001
22 Sep 14	14.11000 -0.23	14.32	13.88	14.27	6,229,704
19 Sep 14	14.34000 +0.10	14.37	14.16	14.26	4,390,515
18 Sep 14	14.24000 -0.13	14.35	14.12	14.28	5,220,759
17 Sep 14	14.37000 +0.15	14.45	14.17	14.26	6,429,066
16 Sep 14	14.22000 -0.84	15.14	14.14	15.07	13,678,497
15 Sep 14	15.06000 -0.01	15.16	14.93	15.05	7,751,108
12 Sep 14	15.07000 -0.05	15.10	14.80	15.02	7,926,615
11 Sep 14	15.12000 -0.11	15.38	14.80	15.35	18,524,358
10 Sep 14	15.23000 +0.53	15.29	14.48	14.60	20,392,540
09 Sep 14	14.70000 -0.11	14.89	14.52	14.86	7,463,899
05 Sep 14	14.81000 -0.24	15.03	14.69	14.96	11,472,428
04 Sep 14	15.05000 +0.44	15.38	14.45	14.57	20,912,364
03 Sep 14	14.61000 -0.01	14.87	14.45	14.75	11,020,036
02 Sep 14	14.62000 +0.25	14.75	14.29	14.39	13,260,155
01 Sep 14	14.37000 +0.36	14.46	13.80	14.02	8,740,312
29 Aug 14	14.01000 +0.22	14.15	13.73	13.76	6,553,915
28 Aug 14	13.79000 -0.29	14.19	13.78	14.16	9,241,016
27 Aug 14	14.08000 +0.02	14.24	14.01	14.08	8,709,600
26 Aug 14	14.06000 -0.95	14.70	14.00	14.70	20,267,268
25 Aug 14	15.01000 +0.27	15.47	14.58	14.58	25,742,240
22 Aug 14	14.74000 -0.62	15.02	14.31	15.01	28,015,546
21 Aug 14	15.36000 -0.62	16.17	15.11	16.00	43,100,140
20 Aug 14	15.98000 +1.45	15.98	14.24	14.40	40,656,144
19 Aug 14	14.53000 +0.60	15.24	13.71	13.80	34,619,632
18 Aug 14	13.93000 +0.45	13.97	13.37	13.53	27,355,430
15 Aug 14	13.48000 -0.13	13.80	13.35	13.71	20,283,584
14 Aug 14	13.61000 -0.43	13.97	13.22	13.30	47,794,856
13 Aug 14	14.04000 -1.56	15.00	14.04	15.00	18,200,400
12 Aug 14	15.60000 +1.42	15.60	15.60	15.60	1,649,540
11 Aug 14	14.18000 +1.29	14.18	14.18	14.18	809,080
08 Aug 14	12.89000 +1.17	12.89	12.89	12.89	409,690
07 Aug 14	11.72000 +1.07	11.72	11.72	11.72	122,758
06 Aug 14	10.65000 +0.97	10.65	10.65	10.65	107,500
05 Aug 14	9.68000 +0.00	9.68	8.06	8.06	244,298

Sichuan Hebang Biotechnology Co Ltd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	18.49000 +0.36	18.80	17.97	18.13	4,450,647
19 Oct 26	18.13000 +0.39	18.22	17.67	17.73	3,273,660
16 Oct 26	17.74000 +0.12	18.09	17.60	17.78	3,246,090
15 Oct 26	17.62000 -0.53	17.98	17.51	17.97	3,897,880
14 Oct 26	18.15000 -0.02	18.31	18.09	18.17	2,489,110
13 Oct 26	18.17000 -0.22	18.49	17.90	18.39	4,033,200
12 Oct 26	18.39000 -0.24	18.76	18.30	18.60	2,347,546
09 Oct 26	18.63000 +0.17	18.76	18.22	18.44	4,616,377
08 Oct 26	18.46000 +0.17	18.94	18.30	18.30	6,021,425
30 Sep 26	18.29000 +0.00	18.77	18.11	18.44	5,615,588
29 Sep 26	18.29000 -0.16	18.55	18.21	18.40	1,873,250
28 Sep 26	18.45000 -0.10	18.64	18.31	18.63	2,756,128
24 Sep 26	18.55000 -0.16	18.90	18.50	18.69	2,673,059
23 Sep 26	18.71000 +0.36	18.90	18.31	18.38	4,459,325
22 Sep 26	18.35000 +0.13	18.57	18.24	18.40	2,681,473
21 Sep 26	18.22000 +0.22	18.31	18.02	18.09	2,722,632
18 Sep 26	18.00000 +0.03	18.15	17.94	18.01	2,282,720
17 Sep 26	17.97000 +0.05	18.03	17.77	17.91	2,536,327
16 Sep 26	17.92000 +0.15	18.02	17.39	17.73	4,346,171
15 Sep 26	17.77000 -0.55	18.22	17.60	18.18	3,983,201
14 Sep 26	18.32000 +0.16	18.66	17.99	18.00	2,917,628
11 Sep 26	18.16000 -0.33	18.38	17.90	18.35	3,636,150
10 Sep 26	18.49000 -0.07	18.62	18.32	18.62	2,037,314
09 Sep 26	18.56000 -0.20	18.84	18.54	18.77	2,568,838
08 Sep 26	18.76000 -0.05	18.95	18.75	18.88	2,582,200
07 Sep 26	18.81000 -0.10	19.07	18.70	18.97	3,401,073
04 Sep 26	18.91000 +0.32	19.28	18.60	18.60	6,085,847
03 Sep 26	18.59000 -0.11	18.80	18.53	18.63	2,809,200
02 Sep 26	18.70000 -0.16	18.84	18.54	18.78	3,737,804
01 Sep 26	18.86000 -0.03	19.03	18.69	18.81	4,652,012
31 Aug 26	18.89000 -0.16	19.01	18.70	18.94	5,841,170
28 Aug 26	19.05000 +1.24	19.38	17.93	17.99	16,616,320
27 Aug 26	17.81000 -0.03	17.91	17.61	17.71	3,199,521
26 Aug 26	17.84000 +0.34	18.02	17.46	17.56	4,383,722
25 Aug 26	17.50000 +0.20	17.56	17.24	17.30	2,066,900
24 Aug 26	17.30000 -0.06	17.46	17.21	17.35	2,321,200
21 Aug 26	17.36000 -0.07	17.44	17.24	17.41	2,351,900
20 Aug 26	17.43000 +0.16	17.58	17.28	17.28	2,905,645
19 Aug 26	17.27000 -0.38	17.69	17.20	17.60	3,580,700
18 Aug 26	17.65000 +0.00	17.68	17.44	17.63	2,695,341
17 Aug 26	17.65000 +0.10	17.67	17.31	17.55	5,062,438
14 Aug 26	17.55000 -0.51	18.15	17.48	18.15	6,835,559
13 Aug 26	18.06000 -0.26	18.41	18.05	18.41	3,267,200
12 Aug 26	18.32000 +0.07	18.47	18.18	18.21	2,537,545
11 Aug 26	18.25000 -0.13	18.42	18.21	18.38	3,078,960
10 Aug 26	18.38000 +0.04	18.47	18.08	18.25	3,584,752
07 Aug 26	18.34000 -0.07	18.66	18.20	18.41	4,429,898
06 Aug 26	18.41000 -0.34	18.75	18.35	18.75	3,935,145
05 Aug 26	18.75000 +0.07	18.95	18.60	18.67	3,802,200
04 Aug 26	18.68000 -0.25	19.00	18.67	18.91	4,517,940
03 Aug 26	18.93000 +0.51	19.14	18.34	18.44	5,947,130
31 Jul 26	18.42000 +0.10	18.57	18.18	18.30	5,023,404
30 Jul 26	18.32000 +0.12	18.54	18.15	18.27	4,671,545
29 Jul 26	18.20000 +0.59	18.42	17.60	17.67	7,022,307
28 Jul 26	17.61000 +0.11	17.67	17.27	17.45	3,449,360
27 Jul 26	17.50000 +0.26	17.59	17.18	17.21	3,024,351
24 Jul 26	17.24000 -0.32	17.66	17.22	17.55	3,003,340
23 Jul 26	17.56000 +0.39	17.60	17.09	17.09	3,114,664
22 Jul 26	17.17000 -0.31	17.47	17.01	17.43	4,868,550
21 Jul 26	17.48000 +0.03	17.85	17.41	17.48	8,058,990
20 Jul 26	17.45000 +0.34	17.78	17.11	17.52	5,936,651
17 Jul 26	17.11000 -0.59	18.05	17.03	17.82	5,646,745
16 Jul 26	17.70000 +0.50	17.76	16.91	17.40	7,153,789
15 Jul 26	17.20000 +0.31	17.40	16.80	16.89	4,406,960
14 Jul 26	16.89000 +0.12	16.92	16.45	16.72	4,971,620
13 Jul 26	16.77000 -0.94	17.80	16.71	17.70	6,700,530
10 Jul 26	17.71000 +0.49	17.86	17.07	17.10	5,873,394
09 Jul 26	17.22000 -0.33	17.68	16.98	17.63	5,718,560
08 Jul 26	17.55000 -0.05	17.76	17.33	17.67	4,118,160
07 Jul 26	17.60000 -0.44	18.19	17.52	18.19	4,516,200
06 Jul 26	18.04000 -0.27	18.44	18.02	18.25	4,910,365
03 Jul 26	18.31000 +0.25	18.48	18.09	18.39	5,519,707
02 Jul 26	18.06000 -0.34	18.49	18.05	18.33	5,576,390
01 Jul 26	18.40000 +0.35	18.88	18.00	18.00	10,441,070
30 Jun 26	18.05000 +1.14	18.15	16.96	17.00	8,397,332
29 Jun 26	16.91000 +0.11	17.14	16.22	16.63	5,852,710
26 Jun 26	16.80000 +0.22	17.18	16.58	16.66	5,658,380
25 Jun 26	16.58000 -0.25	16.86	16.52	16.80	4,693,970
24 Jun 26	16.83000 -0.87	17.79	16.76	17.70	8,110,004
23 Jun 26	17.70000 -0.20	18.20	17.60	17.82	4,072,570
22 Jun 26	17.90000 +0.53	17.92	17.02	17.60	5,879,037
18 Jun 26	17.37000 -0.03	17.55	17.15	17.50	4,130,484
17 Jun 26	17.40000 -0.40	17.79	17.25	17.79	5,372,536
16 Jun 26	17.80000 -0.20	18.01	17.64	18.01	4,023,990
15 Jun 26	18.00000 -0.27	18.52	17.85	18.26	5,566,058
12 Jun 26	18.27000 +0.22	18.46	17.90	18.01	3,107,386
11 Jun 26	18.05000 -0.17	18.21	17.70	18.21	4,329,350
10 Jun 26	18.22000 +0.20	18.33	17.62	17.89	4,596,110
09 Jun 26	18.02000 -0.26	18.39	17.85	18.39	4,913,780
08 Jun 26	18.28000 -0.34	18.65	18.03	18.32	4,923,340
05 Jun 26	18.62000 +0.02	19.05	18.32	18.65	4,039,961
04 Jun 26	18.60000 -0.60	19.29	18.50	19.19	5,779,840
03 Jun 26	19.20000 -0.13	19.51	19.05	19.41	3,890,985
02 Jun 26	19.33000 -0.37	19.85	19.33	19.70	4,192,895
01 Jun 26	19.70000 +0.79	19.95	18.94	19.01	8,060,042
29 May 26	18.91000 -0.29	19.60	18.88	19.25	4,722,190
28 May 26	19.20000 +0.04	19.43	18.90	19.18	4,277,714
27 May 26	19.16000 -0.60	19.90	19.05	19.70	5,618,383
26 May 26	19.76000 -0.45	20.12	19.53	19.85	5,240,750
25 May 26	20.21000 -0.01	20.50	19.71	20.50	6,313,158
22 May 26	20.22000 +0.13	20.39	19.94	20.23	5,148,002
21 May 26	20.09000 -0.62	20.87	20.03	20.70	7,702,218
20 May 26	20.71000 -0.45	21.22	20.52	21.05	7,294,668
19 May 26	21.16000 +0.39	21.59	20.67	20.68	11,894,321
18 May 26	20.77000 +0.73	21.09	20.46	20.50	11,779,795
15 May 26	20.04000 +0.13	20.26	19.86	19.95	5,833,716
14 May 26	19.91000 -0.20	20.23	19.85	20.17	5,811,931
13 May 26	20.11000 -0.24	20.48	20.03	20.39	5,705,519
12 May 26	20.35000 -0.23	20.65	20.20	20.59	5,815,499
11 May 26	20.58000 +0.38	20.75	20.19	20.19	6,729,899
08 May 26	20.20000 -0.02	20.27	20.04	20.10	4,343,000
07 May 26	20.22000 +0.50	20.50	19.60	19.73	7,692,563
06 May 26	19.72000 +0.23	19.92	19.35	19.56	8,427,755
30 Apr 26	19.49000 -0.11	19.56	19.20	19.40	7,314,375
29 Apr 26	19.60000 +1.00	19.88	19.29	19.29	13,991,387
28 Apr 26	18.60000 -0.34	18.94	18.50	18.88	4,870,139
27 Apr 26	18.94000 +0.17	19.03	18.53	18.81	5,291,417
24 Apr 26	18.77000 -0.52	19.31	18.69	19.21	8,538,440
23 Apr 26	19.29000 -0.34	19.64	19.22	19.62	6,484,257
22 Apr 26	19.63000 +0.07	19.68	19.42	19.58	3,912,941
21 Apr 26	19.56000 -0.16	19.77	19.50	19.71	5,080,458
20 Apr 26	19.72000 -0.18	19.92	19.53	19.92	6,819,159
17 Apr 26	19.90000 -0.25	20.15	19.79	20.00	6,118,768
16 Apr 26	20.15000 +0.22	20.20	19.86	20.01	4,452,358
15 Apr 26	19.93000 +0.01	20.06	19.86	19.98	3,994,090
14 Apr 26	19.92000 +0.04	20.15	19.74	20.03	3,865,223
13 Apr 26	19.88000 -0.07	20.06	19.65	19.80	5,210,410
10 Apr 26	19.95000 +0.15	20.21	19.88	19.96	4,841,090
09 Apr 26	19.80000 -0.13	20.05	19.65	19.80	6,141,100
08 Apr 26	19.93000 +0.75	19.93	19.43	19.49	6,451,055
07 Apr 26	19.18000 +0.05	19.28	19.05	19.14	4,213,579
03 Apr 26	19.13000 -0.08	19.27	19.01	19.01	2,559,000
02 Apr 26	19.21000 -0.43	19.57	19.08	19.55	4,584,340
01 Apr 26	19.64000 +0.39	19.75	19.29	19.52	5,750,304
31 Mar 26	19.25000 +0.05	19.45	19.17	19.20	6,073,650
30 Mar 26	19.20000 +0.02	19.48	18.87	18.91	7,806,241
27 Mar 26	19.18000 +0.13	19.22	18.79	18.86	4,182,810
26 Mar 26	19.05000 -0.19	19.47	18.98	19.25	6,840,175
25 Mar 26	19.24000 +0.22	19.43	19.05	19.20	9,992,185
24 Mar 26	19.02000 -0.26	19.66	18.67	19.56	17,529,610
23 Mar 26	19.28000 -1.30	20.37	19.00	20.37	13,092,670
20 Mar 26	20.58000 -0.72	21.63	20.57	21.27	6,965,844
19 Mar 26	21.30000 -0.73	21.93	21.15	21.86	6,994,260
18 Mar 26	22.03000 +0.13	22.08	21.77	21.95	3,478,090
17 Mar 26	21.90000 -0.41	22.58	21.90	22.43	5,210,834
16 Mar 26	22.31000 -0.11	22.51	22.16	22.42	4,100,404
13 Mar 26	22.42000 -0.19	22.74	22.38	22.50	3,663,140
12 Mar 26	22.61000 -0.23	22.93	22.50	22.79	5,347,435
11 Mar 26	22.84000 -0.14	23.15	22.80	22.97	4,850,755
10 Mar 26	22.98000 -0.07	23.49	22.64	23.25	9,108,779
09 Mar 26	23.05000 -0.60	23.30	22.67	23.30	6,596,350
06 Mar 26	23.65000 +0.23	23.88	23.00	23.17	3,669,669
05 Mar 26	23.42000 +0.50	23.56	23.25	23.47	4,170,578
04 Mar 26	22.92000 -0.38	23.40	22.80	23.30	5,287,048
03 Mar 26	23.30000 -1.19	24.59	23.20	24.45	10,341,041
02 Mar 26	24.49000 -0.53	25.16	24.25	24.88	7,417,042
27 Feb 26	25.02000 -0.25	25.52	24.78	25.34	7,929,494
26 Feb 26	25.27000 +0.25	25.29	24.99	25.05	5,309,249
25 Feb 26	25.02000 -0.02	25.40	24.99	25.11	5,341,754
24 Feb 26	25.04000 +0.28	25.30	24.89	25.05	6,020,717
13 Feb 26	24.76000 -0.15	25.23	24.71	24.80	4,619,881
12 Feb 26	24.91000 +0.41	24.96	24.40	24.60	5,423,973
11 Feb 26	24.50000 +0.02	24.66	24.32	24.48	3,613,862
10 Feb 26	24.48000 -0.24	24.70	24.41	24.70	3,993,903
09 Feb 26	24.72000 +0.36	24.79	24.55	24.61	4,605,919
06 Feb 26	24.36000 -0.74	25.04	24.30	25.04	8,705,185
05 Feb 26	25.10000 -0.19	25.54	25.02	25.29	4,687,136
04 Feb 26	25.29000 +0.19	25.54	25.02	25.23	6,078,670
03 Feb 26	25.10000 +0.58	25.20	24.58	24.68	6,364,700
02 Feb 26	24.52000 -0.14	25.00	24.41	24.64	6,211,432
30 Jan 26	24.66000 +0.32	24.77	24.20	24.31	5,444,977
29 Jan 26	24.34000 -0.50	25.16	24.17	24.81	7,576,198
28 Jan 26	24.84000 -0.81	25.59	24.80	25.53	9,918,786
27 Jan 26	25.65000 +0.37	25.76	24.58	25.05	10,201,762
26 Jan 26	25.28000 +0.05	25.40	24.43	25.15	11,610,197
23 Jan 26	25.23000 +0.26	25.30	24.99	24.99	5,369,033
22 Jan 26	24.97000 -0.17	25.21	24.86	25.15	5,052,310
21 Jan 26	25.14000 -0.26	25.40	25.01	25.25	5,316,945
20 Jan 26	25.40000 +0.41	25.64	24.71	24.90	9,506,940
19 Jan 26	24.99000 +0.36	25.32	24.48	24.50	8,040,515
16 Jan 26	24.63000 -0.51	25.49	24.50	25.38	10,542,586
15 Jan 26	25.14000 +0.04	25.25	24.83	24.83	6,672,250
14 Jan 26	25.10000 -0.18	25.70	24.80	25.27	11,049,238
13 Jan 26	25.28000 -1.13	26.35	25.20	26.25	14,730,769
12 Jan 26	26.41000 -0.49	26.81	25.95	26.80	20,459,420
09 Jan 26	26.90000 +2.45	26.90	24.61	24.69	33,242,776
08 Jan 26	24.45000 +0.41	24.68	23.87	23.97	6,882,556
07 Jan 26	24.04000 -0.33	24.35	23.96	24.27	6,806,572
06 Jan 26	24.37000 +1.14	24.80	23.35	23.35	16,465,502
05 Jan 26	23.23000 +0.23	23.39	22.95	23.15	7,398,985
31 Dec 25	23.00000 +0.29	23.03	22.65	22.73	3,735,058
30 Dec 25	22.71000 -0.10	22.98	22.60	22.68	3,854,862
29 Dec 25	22.81000 -0.33	23.25	22.73	23.19	5,311,550
26 Dec 25	23.14000 +0.20	23.56	22.93	23.00	6,538,699
25 Dec 25	22.94000 +0.15	23.06	22.51	22.79	7,321,278
24 Dec 25	22.79000 +0.29	22.88	22.38	22.42	3,337,426
23 Dec 25	22.50000 -0.29	22.90	22.36	22.79	4,195,630
22 Dec 25	22.79000 -0.01	22.98	22.76	22.81	2,777,590
19 Dec 25	22.80000 +0.16	23.19	22.65	22.65	4,213,402
18 Dec 25	22.64000 +0.02	22.75	22.46	22.56	2,384,770
17 Dec 25	22.62000 -0.29	22.90	22.31	22.90	4,985,014
16 Dec 25	22.91000 +0.09	23.08	22.49	22.83	4,824,104
15 Dec 25	22.82000 +0.39	22.93	22.00	22.40	7,027,809
12 Dec 25	22.43000 -0.09	22.73	22.20	22.40	6,769,718
11 Dec 25	22.52000 +0.35	22.59	21.72	22.13	10,355,961
10 Dec 25	22.17000 +0.08	22.27	21.99	22.15	5,486,315
09 Dec 25	22.09000 -1.32	23.44	22.03	23.37	19,432,278
08 Dec 25	23.41000 -0.17	24.54	23.40	23.92	14,776,049
05 Dec 25	23.58000 -0.22	23.97	23.33	23.92	5,922,126
04 Dec 25	23.80000 -0.07	24.05	23.73	23.82	4,609,335
03 Dec 25	23.87000 +0.11	24.29	23.72	23.72	5,925,570
02 Dec 25	23.76000 +0.15	24.07	22.92	23.39	8,073,211
01 Dec 25	23.61000 -0.91	24.92	23.46	24.79	14,261,819
28 Nov 25	24.52000 -0.04	24.63	24.05	24.49	6,278,895
27 Nov 25	24.56000 -0.74	25.38	24.48	25.30	7,599,888
26 Nov 25	25.30000 -0.63	26.16	25.11	25.71	10,249,533
25 Nov 25	25.93000 -0.87	26.87	25.70	26.87	13,177,960
24 Nov 25	26.80000 +2.10	27.17	24.90	25.07	20,574,120
21 Nov 25	24.70000 -0.55	25.50	24.51	25.15	8,091,660
20 Nov 25	25.25000 -0.65	25.80	25.04	25.70	8,085,064
19 Nov 25	25.90000 -0.19	26.08	25.14	26.00	10,974,562
18 Nov 25	26.09000 -0.41	26.64	25.90	26.29	11,752,828
17 Nov 25	26.50000 +1.25	26.75	24.81	25.25	17,989,636
14 Nov 25	25.25000 +1.91	25.67	23.15	23.29	21,523,496
13 Nov 25	23.34000 +0.43	23.45	22.67	22.91	5,351,740
12 Nov 25	22.91000 -0.27	23.25	22.88	23.17	3,159,405
11 Nov 25	23.18000 -0.43	23.70	23.02	23.54	4,443,214
10 Nov 25	23.61000 +0.01	24.00	23.32	24.00	4,517,200
07 Nov 25	23.60000 +0.33	23.99	23.16	23.20	4,691,060
06 Nov 25	23.27000 +0.19	23.62	23.12	23.12	4,124,300
05 Nov 25	23.08000 -0.31	23.38	22.87	23.20	3,253,990
04 Nov 25	23.39000 -0.46	24.18	23.22	23.70	4,881,800
03 Nov 25	23.85000 +0.51	24.10	23.19	23.30	4,937,670
31 Oct 25	23.34000 +0.18	23.71	23.01	23.16	4,156,380
30 Oct 25	23.16000 -0.37	23.54	22.96	23.54	4,077,605
29 Oct 25	23.53000 +0.01	23.77	22.81	23.33	5,620,690
28 Oct 25	23.52000 -0.32	23.96	23.48	23.81	3,313,609
27 Oct 25	23.84000 -0.28	24.28	23.82	24.20	3,854,995
24 Oct 25	24.12000 +0.27	24.12	23.70	23.85	3,332,000
23 Oct 25	23.85000 +0.88	23.85	22.72	22.86	5,486,596
22 Oct 25	22.97000 -0.10	23.19	22.82	23.08	2,882,730
21 Oct 25	23.07000 +0.37	23.20	22.63	22.81	3,747,170
20 Oct 25	22.70000 +0.22	22.85	22.45	22.50	4,782,775
17 Oct 25	22.48000 -0.95	23.41	22.41	23.20	5,712,230
16 Oct 25	23.43000 -0.49	23.99	23.33	23.92	5,457,661
15 Oct 25	23.92000 +0.61	23.95	23.24	23.24	4,870,901
14 Oct 25	23.31000 -0.66	24.26	23.20	23.97	9,082,936
13 Oct 25	23.97000 -0.87	24.76	23.82	24.00	12,183,793
10 Oct 25	24.84000 +0.54	25.05	24.10	24.10	9,610,302
09 Oct 25	24.30000 +0.37	24.45	23.86	23.93	5,937,265
30 Sep 25	23.93000 -0.17	24.30	23.70	24.15	5,443,226
29 Sep 25	24.10000 +0.05	24.15	23.71	23.76	5,766,408
26 Sep 25	24.05000 +0.40	24.15	23.60	23.68	4,541,505
25 Sep 25	23.65000 -0.61	24.38	23.58	24.26	7,187,640
24 Sep 25	24.26000 +0.26	24.36	23.68	23.90	5,621,090
23 Sep 25	24.00000 +0.15	24.13	23.40	23.90	7,016,759
22 Sep 25	23.85000 +0.23	24.05	23.50	23.60	6,297,065
19 Sep 25	23.62000 -0.24	24.06	23.55	23.98	6,647,187
18 Sep 25	23.86000 -0.40	24.79	23.70	24.09	9,504,346
17 Sep 25	24.26000 +0.11	24.40	23.78	23.94	8,901,919
16 Sep 25	24.15000 -0.35	24.49	23.48	24.49	14,945,035
15 Sep 25	24.50000 -0.15	24.79	24.03	24.64	7,219,349
12 Sep 25	24.65000 -0.35	25.03	24.40	24.84	8,673,350
11 Sep 25	25.00000 +0.77	25.09	24.02	24.10	15,083,152
10 Sep 25	24.23000 +0.57	24.58	23.35	23.67	17,232,732
09 Sep 25	23.66000 +0.96	23.89	22.56	22.57	18,484,450
08 Sep 25	22.70000 +0.04	23.05	22.36	22.81	13,264,560
05 Sep 25	22.66000 +0.85	22.69	21.54	21.81	21,411,790
04 Sep 25	21.81000 +1.24	22.22	20.60	20.60	29,892,992
03 Sep 25	20.57000 +0.18	20.94	20.40	20.40	9,049,008
02 Sep 25	20.39000 -0.35	20.80	20.25	20.75	8,543,014
01 Sep 25	20.74000 -0.10	20.99	20.61	20.88	8,578,449
29 Aug 25	20.84000 -0.16	21.07	20.70	20.99	6,530,790
28 Aug 25	21.00000 +0.10	21.16	20.58	20.93	8,594,450
27 Aug 25	20.90000 -0.49	21.50	20.90	21.40	13,658,909
26 Aug 25	21.39000 +0.00	21.59	21.18	21.42	9,472,371
25 Aug 25	21.39000 +0.01	21.68	21.25	21.50	13,424,882
22 Aug 25	21.38000 +0.84	21.93	20.86	20.86	22,004,308
21 Aug 25	20.54000 -0.11	20.86	20.43	20.67	5,988,777
20 Aug 25	20.65000 +0.15	20.66	20.40	20.49	4,977,500
19 Aug 25	20.50000 -0.20	20.75	20.46	20.69	5,390,072
18 Aug 25	20.70000 +0.26	20.73	20.39	20.49	9,616,523
15 Aug 25	20.44000 +0.18	20.45	20.21	20.21	4,239,479
14 Aug 25	20.26000 -0.20	20.48	20.20	20.46	3,898,285
13 Aug 25	20.46000 +0.00	20.54	20.33	20.54	4,097,687
12 Aug 25	20.46000 +0.04	20.60	20.35	20.42	4,640,061
11 Aug 25	20.42000 +0.15	20.49	20.23	20.27	4,596,223
08 Aug 25	20.27000 -0.11	20.43	20.25	20.40	4,294,735
07 Aug 25	20.38000 -0.21	20.65	20.28	20.65	5,180,370
06 Aug 25	20.59000 +0.16	20.60	20.27	20.45	5,405,448
05 Aug 25	20.43000 +0.02	20.45	20.31	20.40	3,404,628
04 Aug 25	20.41000 +0.17	20.43	20.10	20.23	3,788,089
01 Aug 25	20.24000 +0.12	20.24	20.09	20.13	3,097,065
31 Jul 25	20.12000 -0.05	20.23	20.07	20.20	4,468,111
30 Jul 25	20.17000 -0.05	20.36	20.10	20.22	5,293,084
29 Jul 25	20.22000 -0.11	20.37	20.12	20.37	5,432,688
28 Jul 25	20.33000 -0.14	20.51	20.31	20.50	4,652,355
25 Jul 25	20.47000 -0.16	20.73	20.43	20.63	4,159,312
24 Jul 25	20.63000 +0.00	20.70	20.46	20.63	5,019,616
23 Jul 25	20.63000 -0.27	20.99	20.57	20.89	5,589,380
22 Jul 25	20.90000 +0.44	20.97	20.40	20.48	10,687,709
21 Jul 25	20.46000 +0.24	20.47	20.24	20.30	6,510,525
18 Jul 25	20.22000 +0.14	20.22	20.03	20.07	4,508,973
17 Jul 25	20.08000 +0.02	20.10	20.00	20.04	2,653,619
16 Jul 25	20.06000 -0.05	20.12	20.01	20.09	3,000,950
15 Jul 25	20.11000 -0.15	20.27	20.02	20.27	3,572,252
14 Jul 25	20.26000 +0.01	20.35	20.16	20.26	3,033,983
11 Jul 25	20.25000 +0.10	20.35	20.13	20.15	4,784,839
10 Jul 25	20.15000 -0.02	20.23	20.05	20.18	3,513,204
09 Jul 25	20.17000 -0.08	20.33	20.13	20.33	2,576,772
08 Jul 25	20.25000 +0.06	20.26	20.15	20.20	2,457,613
07 Jul 25	20.19000 +0.04	20.21	20.07	20.20	2,164,580
04 Jul 25	20.15000 -0.27	20.40	20.10	20.39	4,997,918
03 Jul 25	20.42000 -0.14	20.54	20.35	20.49	2,331,986
02 Jul 25	20.56000 +0.15	20.60	20.15	20.35	5,482,922
01 Jul 25	20.41000 -0.22	20.68	20.35	20.60	3,471,695
30 Jun 25	20.63000 -0.06	20.90	20.56	20.68	4,313,262
27 Jun 25	20.69000 +0.45	21.07	20.22	20.22	8,793,254
26 Jun 25	20.24000 -0.13	20.45	20.19	20.32	2,607,335
25 Jun 25	20.37000 +0.10	20.41	20.10	20.26	3,354,292
24 Jun 25	20.27000 +0.02	20.35	20.02	20.03	3,518,176
23 Jun 25	20.25000 +0.00	20.25	20.05	20.13	1,687,260
20 Jun 25	20.25000 -0.10	20.39	20.12	20.32	1,554,924
19 Jun 25	20.35000 -0.06	20.49	20.23	20.35	2,085,840
18 Jun 25	20.41000 -0.08	20.55	20.27	20.50	2,752,611
17 Jun 25	20.49000 +0.10	20.58	20.30	20.38	2,303,820
16 Jun 25	20.39000 +0.10	20.51	20.17	20.22	3,500,903
13 Jun 25	20.29000 -0.17	20.53	20.20	20.32	3,152,943
12 Jun 25	20.46000 -0.17	20.65	20.38	20.65	3,026,120
11 Jun 25	20.63000 -0.12	20.76	20.60	20.64	2,617,275
10 Jun 25	20.75000 -0.10	20.97	20.37	20.84	4,845,092
09 Jun 25	20.85000 +0.51	21.05	20.35	20.43	7,814,096
06 Jun 25	20.34000 -0.26	20.62	20.26	20.62	4,441,863
05 Jun 25	20.60000 +0.21	20.65	20.33	20.40	2,860,720
04 Jun 25	20.39000 +0.06	20.49	20.23	20.35	2,934,337
03 Jun 25	20.33000 -0.17	20.64	20.26	20.55	3,438,359
30 May 25	20.50000 -0.34	20.84	20.47	20.80	2,630,628
29 May 25	20.84000 +0.22	20.95	20.54	20.62	4,327,567
28 May 25	20.62000 -0.17	21.09	20.56	21.00	3,933,870
27 May 25	20.79000 +0.63	20.94	20.17	20.24	11,950,891
26 May 25	20.16000 -0.12	20.32	20.01	20.21	3,970,290
23 May 25	20.28000 -0.29	20.68	20.28	20.53	5,987,258
22 May 25	20.57000 -0.21	21.06	20.55	20.84	3,588,005
21 May 25	20.78000 -0.06	20.87	20.65	20.80	3,031,190
20 May 25	20.84000 +0.07	21.21	20.56	20.68	5,487,807
19 May 25	20.77000 -0.15	21.00	20.28	20.89	7,192,880
16 May 25	20.92000 +0.24	21.07	20.51	20.58	6,687,889
15 May 25	20.68000 +0.05	20.77	20.41	20.63	4,307,880
14 May 25	20.63000 -0.09	20.75	20.52	20.72	4,145,733
13 May 25	20.72000 -0.10	20.99	20.63	20.95	3,917,630
12 May 25	20.82000 -0.08	21.03	20.64	21.03	4,899,790
09 May 25	20.90000 +0.03	20.97	20.75	20.95	2,926,645
08 May 25	20.87000 -0.17	21.05	20.76	20.94	5,043,772
07 May 25	21.04000 +0.28	21.18	20.88	20.88	7,366,778
06 May 25	20.76000 +0.38	20.77	20.30	20.48	7,904,493
30 Apr 25	20.38000 +0.03	20.58	20.15	20.35	6,438,083
29 Apr 25	20.35000 -1.20	21.01	20.19	20.89	18,334,408
28 Apr 25	21.55000 -0.15	22.05	21.46	21.71	8,502,245
25 Apr 25	21.70000 -0.78	22.57	21.65	22.22	11,053,708
24 Apr 25	22.48000 +0.04	22.57	22.28	22.36	4,703,331
23 Apr 25	22.44000 -0.62	23.27	22.42	23.07	8,763,370
22 Apr 25	23.06000 -0.36	23.38	23.00	23.38	5,376,910
21 Apr 25	23.42000 +0.42	23.54	22.76	22.91	6,315,745
18 Apr 25	23.00000 -0.15	23.48	22.91	22.91	6,030,217
17 Apr 25	23.15000 +0.21	23.57	22.63	22.72	9,879,478
16 Apr 25	22.94000 -0.77	23.68	22.71	23.51	11,908,295
15 Apr 25	23.71000 -0.05	23.89	23.43	23.53	10,216,719
14 Apr 25	23.76000 -0.23	24.28	23.52	24.19	16,112,543
11 Apr 25	23.99000 +1.16	24.32	22.45	22.75	23,193,300
10 Apr 25	22.83000 +0.35	23.12	22.43	22.68	13,691,535
09 Apr 25	22.48000 +0.60	22.79	21.50	21.62	16,000,698
08 Apr 25	21.88000 +0.98	21.98	20.80	20.80	18,417,648
07 Apr 25	20.90000 -1.09	22.36	20.01	20.98	19,499,634
03 Apr 25	21.99000 -0.18	22.50	21.85	21.95	7,241,239
02 Apr 25	22.17000 -0.13	22.56	22.03	22.35	5,146,530
01 Apr 25	22.30000 +0.89	22.68	21.55	21.59	12,707,047
31 Mar 25	21.41000 -0.06	21.76	21.25	21.42	5,054,856
28 Mar 25	21.47000 -0.33	21.95	21.43	21.80	4,313,380
27 Mar 25	21.80000 -0.13	22.04	21.60	21.88	4,576,330
26 Mar 25	21.93000 -0.28	22.30	21.87	22.10	5,338,838
25 Mar 25	22.21000 -0.25	22.64	22.05	22.50	8,969,459
24 Mar 25	22.46000 +0.84	22.77	21.70	21.72	16,676,690
21 Mar 25	21.62000 -0.66	22.33	21.56	22.28	8,167,796
20 Mar 25	22.28000 +0.55	22.92	21.60	21.65	18,011,612
19 Mar 25	21.73000 +0.10	21.80	21.45	21.57	3,904,933
18 Mar 25	21.63000 -0.15	21.94	21.53	21.79	6,168,562
17 Mar 25	21.78000 -0.16	22.08	21.75	22.02	4,594,675
14 Mar 25	21.94000 -0.12	22.11	21.75	22.06	6,158,706
13 Mar 25	22.06000 +0.36	22.20	21.56	21.63	10,305,257
12 Mar 25	21.70000 +0.14	21.85	21.30	21.56	7,637,535
11 Mar 25	21.56000 -0.01	21.60	21.25	21.41	5,457,504
10 Mar 25	21.57000 +0.04	21.83	21.21	21.55	6,246,297
07 Mar 25	21.53000 +0.13	21.70	21.31	21.31	6,076,462
06 Mar 25	21.40000 +0.09	21.42	21.23	21.31	4,344,625
05 Mar 25	21.31000 +0.17	21.38	21.14	21.19	3,878,739
04 Mar 25	21.14000 +0.13	21.40	20.88	21.00	3,487,532
03 Mar 25	21.01000 +0.12	21.29	20.83	20.83	5,199,505
28 Feb 25	20.89000 -0.57	21.45	20.81	21.45	5,538,924
27 Feb 25	21.46000 -0.09	21.59	21.18	21.51	5,506,589
26 Feb 25	21.55000 +0.01	21.70	21.29	21.29	6,690,088
25 Feb 25	21.54000 +0.26	21.79	21.03	21.03	11,273,053
24 Feb 25	21.28000 +0.19	21.39	20.74	21.08	9,113,210
21 Feb 25	21.09000 +0.37	21.43	20.58	20.72	8,747,550
20 Feb 25	20.72000 -0.06	20.78	20.47	20.68	4,785,692
19 Feb 25	20.78000 +0.25	20.83	20.41	20.46	6,091,545
18 Feb 25	20.53000 -0.15	20.98	20.38	20.65	6,357,744
17 Feb 25	20.68000 -0.14	20.87	20.44	20.82	7,935,367
14 Feb 25	20.82000 -0.10	21.19	20.70	20.83	5,652,257
13 Feb 25	20.92000 -0.35	21.36	20.89	21.16	7,361,825
12 Feb 25	21.27000 +0.68	21.69	20.43	20.48	14,079,794
11 Feb 25	20.59000 +0.13	20.59	20.12	20.43	7,816,832
10 Feb 25	20.46000 -0.44	20.94	20.38	20.92	11,476,203
07 Feb 25	20.90000 -0.37	21.20	20.23	21.20	15,217,627
06 Feb 25	21.27000 +0.45	21.34	20.70	20.74	7,176,945
05 Feb 25	20.82000 -0.66	21.65	20.70	21.62	8,354,763
27 Jan 25	21.48000 -0.09	21.77	21.30	21.39	4,816,479
24 Jan 25	21.57000 +0.19	21.63	21.27	21.38	4,131,857
23 Jan 25	21.38000 -0.40	21.92	21.38	21.69	5,592,620
22 Jan 25	21.78000 -0.35	22.10	21.61	22.06	5,640,312
21 Jan 25	22.13000 -0.14	22.43	21.85	22.36	5,683,400
20 Jan 25	22.27000 +0.90	22.38	21.37	21.37	13,618,109
17 Jan 25	21.37000 -0.50	21.95	21.25	21.83	8,906,890
16 Jan 25	21.87000 -0.68	22.92	21.62	22.70	13,957,425
15 Jan 25	22.55000 +0.44	23.32	22.26	23.25	19,259,262
14 Jan 25	22.11000 +0.48	22.19	21.60	21.65	10,919,224
13 Jan 25	21.63000 +0.32	21.78	21.07	21.17	6,402,029
10 Jan 25	21.31000 -0.29	21.65	21.13	21.44	6,098,470
09 Jan 25	21.60000 +0.20	21.84	21.34	21.72	8,761,159
08 Jan 25	21.40000 -0.19	21.74	20.63	21.65	9,182,807
07 Jan 25	21.59000 +0.77	21.81	20.63	20.80	11,204,919
06 Jan 25	20.82000 +0.20	21.26	20.51	20.75	6,422,420
03 Jan 25	20.62000 -0.24	21.27	20.52	20.92	6,277,980
02 Jan 25	20.86000 -0.69	21.69	20.65	21.48	7,503,537
31 Dec 24	21.55000 -0.23	22.08	21.52	21.70	6,965,630
30 Dec 24	21.78000 +0.28	22.09	21.52	21.52	7,597,628
27 Dec 24	21.50000 -0.18	21.88	21.21	21.80	6,811,604
26 Dec 24	21.68000 +0.17	21.96	21.33	21.36	7,371,277
25 Dec 24	21.51000 +0.83	22.20	20.31	20.60	15,941,391
24 Dec 24	20.68000 +0.26	20.90	20.30	20.44	5,211,186
23 Dec 24	20.42000 -0.55	21.26	20.34	20.98	6,901,867
20 Dec 24	20.97000 -0.01	21.08	20.80	20.96	3,075,945
19 Dec 24	20.98000 +0.08	21.06	20.57	20.78	3,220,590
18 Dec 24	20.90000 +0.22	21.15	20.72	20.78	4,272,070
17 Dec 24	20.68000 -0.10	21.06	20.49	20.68	4,697,276
16 Dec 24	20.78000 -0.56	21.53	20.60	21.40	6,148,970
13 Dec 24	21.34000 -0.50	21.84	21.33	21.73	5,570,349
12 Dec 24	21.84000 -0.49	22.40	21.74	22.33	6,961,120
11 Dec 24	22.33000 +0.27	22.44	22.05	22.08	5,038,050
10 Dec 24	22.06000 -0.19	22.99	22.02	22.81	8,503,160
09 Dec 24	22.25000 -0.12	22.86	22.07	22.11	6,417,610
06 Dec 24	22.37000 +0.75	22.97	21.98	21.98	10,460,412
05 Dec 24	21.62000 +0.39	21.79	21.10	21.13	7,501,834
04 Dec 24	21.23000 -0.51	21.87	21.10	21.77	7,402,915
03 Dec 24	21.74000 -0.28	22.11	21.56	22.01	5,608,795
02 Dec 24	22.02000 +0.34	22.31	21.56	21.69	6,377,524
29 Nov 24	21.68000 -0.19	22.33	21.40	21.85	9,333,120
28 Nov 24	21.87000 -0.79	23.08	21.75	22.66	7,479,676
27 Nov 24	22.66000 +0.25	22.75	21.59	22.24	8,599,480
26 Nov 24	22.41000 -0.82	23.12	22.25	22.98	7,975,946
25 Nov 24	23.23000 +0.91	23.24	21.58	22.18	10,160,196
22 Nov 24	22.32000 -1.33	23.87	22.31	23.64	12,261,599
21 Nov 24	23.65000 +0.35	24.53	23.16	23.45	16,419,579
20 Nov 24	23.30000 +0.04	23.68	22.85	23.30	12,144,850
19 Nov 24	23.26000 +1.26	23.26	21.70	21.78	14,767,535
18 Nov 24	22.00000 -0.48	23.65	21.83	22.91	13,419,273
15 Nov 24	22.48000 +0.37	23.25	21.82	22.46	15,130,264
14 Nov 24	22.11000 +0.15	23.00	21.60	21.96	16,297,729
13 Nov 24	21.96000 +1.05	22.33	20.76	20.76	13,552,553
12 Nov 24	20.91000 -0.75	21.75	20.66	21.56	9,273,382
11 Nov 24	21.66000 +0.10	21.68	21.12	21.41	8,834,178
08 Nov 24	21.56000 -0.33	22.27	21.40	22.15	10,034,943
07 Nov 24	21.89000 +0.62	22.06	21.05	21.20	7,961,325
06 Nov 24	21.27000 -0.43	21.76	21.14	21.70	8,232,390
05 Nov 24	21.70000 +0.94	22.39	20.78	21.11	14,713,259
04 Nov 24	20.76000 +0.50	21.10	20.29	20.38	7,452,750
01 Nov 24	20.26000 -0.45	20.73	20.10	20.55	6,841,201
31 Oct 24	20.71000 -0.59	21.29	20.46	21.10	9,317,556
30 Oct 24	21.30000 +0.78	21.78	20.41	20.50	11,612,404
29 Oct 24	20.52000 -0.57	21.37	20.39	21.03	9,462,536
28 Oct 24	21.09000 +1.25	21.20	19.68	19.84	13,779,183
25 Oct 24	19.84000 +0.04	20.06	19.69	19.72	4,527,653
24 Oct 24	19.80000 -0.29	20.27	19.71	19.90	4,826,928
23 Oct 24	20.09000 +0.12	20.31	19.75	19.85	5,795,906
22 Oct 24	19.97000 +0.10	20.14	19.36	19.83	7,418,805
21 Oct 24	19.87000 +0.49	20.15	19.19	19.39	8,932,932
18 Oct 24	19.38000 +0.40	19.78	18.71	19.00	9,386,376
17 Oct 24	18.98000 -0.49	19.65	18.77	19.50	10,498,722
16 Oct 24	19.47000 +0.72	20.03	18.45	18.63	12,284,643
15 Oct 24	18.75000 -0.72	19.45	18.73	19.34	6,621,255
14 Oct 24	19.47000 +0.86	19.58	18.08	18.77	8,857,300
11 Oct 24	18.61000 -1.01	19.70	18.38	19.69	7,198,590
10 Oct 24	19.62000 +0.01	20.25	19.28	19.63	7,902,436
09 Oct 24	19.61000 -1.64	21.13	19.54	20.80	12,933,558
08 Oct 24	21.25000 +0.47	22.86	20.50	22.86	15,987,833
30 Sep 24	20.78000 +1.89	20.78	19.78	19.83	14,124,702
27 Sep 24	18.89000 +0.86	19.47	18.11	18.11	6,434,968
26 Sep 24	18.03000 +1.01	18.05	16.97	16.99	5,164,238
25 Sep 24	17.02000 +0.05	17.66	17.00	17.26	5,749,110
24 Sep 24	16.97000 +0.94	16.98	16.12	16.19	7,888,520
23 Sep 24	16.03000 -0.12	16.40	15.96	16.01	2,043,810
20 Sep 24	16.15000 -0.32	16.52	15.91	16.40	3,859,340
19 Sep 24	16.47000 +0.20	16.80	16.06	16.35	2,923,660
18 Sep 24	16.27000 +0.24	16.36	15.87	16.02	2,231,070
13 Sep 24	16.03000 -0.23	16.33	16.00	16.18	1,917,030
12 Sep 24	16.26000 -0.30	16.87	16.25	16.51	2,382,591
11 Sep 24	16.56000 -0.08	16.77	16.44	16.60	2,599,239
10 Sep 24	16.64000 +0.31	16.75	16.21	16.45	3,904,730
09 Sep 24	16.33000 -0.31	16.73	16.26	16.51	2,467,410
06 Sep 24	16.64000 -0.17	17.12	16.51	16.81	3,437,280
05 Sep 24	16.81000 -0.18	17.10	16.60	16.99	4,617,540
04 Sep 24	16.99000 +0.91	17.03	15.83	15.95	7,436,149
03 Sep 24	16.08000 +0.24	16.26	15.78	15.85	2,872,692
02 Sep 24	15.84000 -0.81	16.65	15.80	16.65	4,884,983
30 Aug 24	16.65000 +0.51	16.88	15.98	16.22	3,738,500
29 Aug 24	16.14000 +0.38	16.34	15.65	15.66	3,216,230
28 Aug 24	15.76000 -0.06	15.92	15.68	15.84	2,379,553
27 Aug 24	15.82000 -0.21	16.07	15.74	15.99	2,062,340
26 Aug 24	16.03000 +0.05	16.49	15.88	16.19	4,217,720
23 Aug 24	15.98000 +0.11	16.05	15.77	15.87	1,718,490
22 Aug 24	15.87000 -0.24	16.22	15.82	16.12	1,681,950
21 Aug 24	16.11000 -0.13	16.39	15.97	16.24	1,761,802
20 Aug 24	16.24000 -0.29	16.60	16.12	16.59	2,087,490
19 Aug 24	16.53000 +0.03	16.76	16.38	16.50	2,796,081
16 Aug 24	16.50000 -0.36	16.86	16.44	16.76	2,906,570
15 Aug 24	16.86000 +0.20	17.24	16.52	16.73	3,001,820
14 Aug 24	16.66000 -0.50	17.19	16.61	17.00	2,613,830
13 Aug 24	17.16000 +0.12	17.24	16.91	17.20	2,159,390
12 Aug 24	17.04000 -0.27	17.32	16.91	17.17	2,327,230
09 Aug 24	17.31000 -0.48	18.15	17.27	17.91	3,618,070
08 Aug 24	17.79000 -0.01	18.08	17.30	17.69	3,080,900
07 Aug 24	17.80000 -0.05	17.98	17.67	17.86	2,970,470
06 Aug 24	17.85000 +0.54	17.91	17.46	17.67	4,190,672
05 Aug 24	17.31000 -0.59	18.08	17.30	17.87	4,092,180
02 Aug 24	17.90000 -0.31	18.40	17.88	18.11	4,267,920
01 Aug 24	18.21000 -0.15	18.59	18.08	18.51	5,601,090
31 Jul 24	18.36000 +1.12	18.51	17.06	17.13	10,652,249
30 Jul 24	17.24000 -0.41	17.82	17.05	17.82	5,870,662
29 Jul 24	17.65000 -0.27	18.36	17.50	18.27	10,607,743
26 Jul 24	17.92000 +1.63	17.92	16.31	16.31	9,597,147
25 Jul 24	16.29000 +0.09	16.50	15.61	16.00	3,758,398
24 Jul 24	16.20000 -0.71	16.89	16.02	16.89	5,151,878
23 Jul 24	16.91000 -0.97	17.81	16.91	17.78	5,018,157
22 Jul 24	17.88000 -0.27	18.52	17.80	18.20	5,430,930
19 Jul 24	18.15000 -0.11	18.57	17.85	18.55	7,039,343
18 Jul 24	18.26000 +0.84	18.33	17.12	17.30	5,435,788
17 Jul 24	17.42000 -0.09	18.03	17.29	17.52	5,739,114
16 Jul 24	17.51000 +1.01	18.10	16.60	16.90	11,460,498
15 Jul 24	16.50000 -6.35	16.77	16.42	16.77	3,414,263
12 Jul 24	22.85000 +0.45	22.94	21.87	22.40	5,338,700
11 Jul 24	22.40000 +0.36	22.55	22.04	22.41	3,836,829
10 Jul 24	22.04000 -0.24	22.50	22.01	22.27	2,405,968
09 Jul 24	22.28000 +0.19	22.54	21.62	22.20	3,463,229
08 Jul 24	22.09000 -0.57	22.68	22.00	22.63	1,989,200
05 Jul 24	22.66000 +0.28	22.77	22.08	22.38	2,511,732
04 Jul 24	22.38000 -0.34	22.96	22.28	22.72	2,858,400
03 Jul 24	22.72000 -0.61	23.28	22.64	23.28	3,242,897
02 Jul 24	23.33000 -0.20	23.58	23.23	23.50	2,234,111
01 Jul 24	23.53000 +0.02	23.66	23.04	23.50	3,245,876
28 Jun 24	23.51000 -0.03	24.05	23.47	23.68	2,327,323
27 Jun 24	23.54000 -0.85	24.37	23.51	24.28	2,455,300
26 Jun 24	24.39000 +0.34	24.45	23.70	24.05	2,253,730
25 Jun 24	24.05000 -0.18	24.42	23.90	24.23	1,796,700
24 Jun 24	24.23000 -0.62	24.80	24.04	24.65	2,299,900
21 Jun 24	24.85000 -0.02	24.96	24.13	24.80	2,721,800
20 Jun 24	24.87000 -0.66	25.65	24.87	25.34	2,945,374
19 Jun 24	25.53000 -1.07	26.59	25.35	26.48	5,739,400
18 Jun 24	26.60000 +0.12	26.73	26.30	26.55	2,778,023
17 Jun 24	26.48000 +0.01	26.72	26.00	26.50	3,821,262
14 Jun 24	26.47000 -0.44	27.00	26.42	26.99	2,814,400
13 Jun 24	26.91000 +0.06	27.11	26.76	26.85	2,285,658
12 Jun 24	26.85000 -0.17	27.13	26.56	27.02	2,757,005
11 Jun 24	27.02000 +0.12	27.18	26.55	26.83	3,624,666
07 Jun 24	26.90000 +0.87	27.30	25.96	26.18	6,063,886
06 Jun 24	26.03000 +0.12	26.40	25.80	25.91	3,794,708
05 Jun 24	25.91000 -0.04	26.12	25.80	25.80	2,094,200
04 Jun 24	25.95000 +0.02	26.12	25.60	26.12	2,499,663
03 Jun 24	25.93000 -0.14	26.68	25.68	26.01	4,683,900
31 May 24	26.07000 +0.20	26.24	25.75	25.90	3,672,600
30 May 24	25.87000 -0.18	26.25	25.80	26.04	2,469,600
29 May 24	26.05000 +0.52	26.39	25.44	25.49	3,318,122
28 May 24	25.53000 +0.05	25.87	25.06	25.48	3,270,014
27 May 24	25.48000 +0.27	25.54	24.98	25.48	2,096,387
24 May 24	25.21000 +0.05	25.65	25.05	25.16	2,045,755
23 May 24	25.16000 -0.75	25.95	25.08	25.95	2,684,600
22 May 24	25.91000 +0.10	25.97	25.44	25.74	2,834,300
21 May 24	25.81000 -1.12	26.90	25.76	26.89	3,685,500
20 May 24	26.93000 +0.27	27.05	26.37	26.80	5,646,491
17 May 24	26.66000 +1.46	26.72	25.22	25.22	6,830,606
16 May 24	25.20000 -0.20	25.49	24.89	25.41	3,267,200
15 May 24	25.40000 -0.04	25.73	25.25	25.30	2,289,700
14 May 24	25.44000 +0.29	25.73	25.08	25.14	4,054,900
13 May 24	25.15000 -0.69	25.80	24.84	25.76	4,570,030
10 May 24	25.84000 -0.93	26.93	25.43	26.80	6,430,515
09 May 24	26.77000 +0.03	27.16	26.60	26.60	3,857,200
08 May 24	26.74000 -1.09	27.80	26.65	27.66	4,301,800
07 May 24	27.83000 +0.49	28.08	27.20	27.33	3,060,344
06 May 24	27.34000 +0.68	27.88	26.79	26.79	4,504,600
30 Apr 24	26.66000 +0.20	27.25	26.34	26.46	5,251,745
29 Apr 24	26.46000 -0.42	26.97	26.32	26.36	6,970,653
26 Apr 24	26.88000 -1.41	27.78	25.49	27.78	10,416,692
25 Apr 24	28.29000 +0.55	28.84	27.26	28.43	4,496,838
24 Apr 24	27.74000 +0.40	27.95	27.00	27.43	2,505,096
23 Apr 24	27.34000 -0.41	27.85	26.90	27.85	2,785,310
22 Apr 24	27.75000 +0.35	27.97	27.03	27.03	3,311,786
19 Apr 24	27.40000 -0.21	27.87	27.20	27.36	2,230,905
18 Apr 24	27.61000 +0.51	27.79	26.79	27.18	3,369,801
17 Apr 24	27.10000 -0.38	27.79	26.60	27.55	4,887,446
16 Apr 24	27.48000 -0.43	28.00	27.03	27.86	3,505,220
15 Apr 24	27.91000 -0.29	28.70	27.49	28.38	3,658,800
12 Apr 24	28.20000 +0.39	28.52	27.71	27.94	2,589,200
11 Apr 24	27.81000 +0.66	28.40	26.80	26.80	3,105,100
10 Apr 24	27.15000 -0.64	28.28	27.00	28.00	2,627,327
09 Apr 24	27.79000 +0.29	28.11	27.32	27.32	2,022,171
08 Apr 24	27.50000 -0.01	28.16	27.45	27.57	2,729,425
03 Apr 24	27.51000 -1.15	28.73	27.43	28.73	4,476,681
02 Apr 24	28.66000 -0.54	29.50	28.42	29.25	2,733,012
01 Apr 24	29.20000 +1.08	29.70	27.79	28.11	4,743,841
29 Mar 24	28.12000 +0.24	28.28	27.63	27.95	2,609,241
28 Mar 24	27.88000 +0.00	28.16	27.61	27.70	3,487,115
27 Mar 24	27.88000 -0.97	28.85	27.80	28.60	1,544,749
26 Mar 24	28.85000 -0.29	29.30	28.56	28.91	2,036,600
25 Mar 24	29.14000 -0.33	29.84	28.90	29.50	3,120,956
22 Mar 24	29.47000 -0.03	29.65	28.80	29.54	2,749,214
21 Mar 24	29.50000 -0.08	29.85	29.42	29.50	2,094,216
20 Mar 24	29.58000 -0.06	29.78	29.21	29.60	2,305,080
19 Mar 24	29.64000 -0.88	30.56	29.52	30.10	3,551,100
18 Mar 24	30.52000 -0.08	30.90	30.01	30.90	2,278,786
15 Mar 24	30.60000 +0.23	30.95	29.69	30.09	3,440,372
14 Mar 24	30.37000 +0.30	31.25	30.00	30.15	3,996,685
13 Mar 24	30.07000 +0.06	30.35	29.80	29.99	1,775,400
12 Mar 24	30.01000 -0.22	30.20	29.62	30.01	2,458,300
11 Mar 24	30.23000 -0.62	30.82	29.81	30.80	3,618,360
08 Mar 24	30.85000 +0.20	31.10	30.10	30.60	3,137,256
07 Mar 24	30.65000 +0.84	31.49	30.08	30.08	5,734,139
06 Mar 24	29.81000 -0.40	30.31	29.47	30.12	3,535,755
05 Mar 24	30.21000 -0.04	30.88	29.05	29.91	5,832,747
04 Mar 24	30.25000 +1.85	30.58	28.51	28.60	7,009,830
01 Mar 24	28.40000 -0.04	28.86	28.20	28.70	3,980,600
29 Feb 24	28.44000 +0.77	28.80	27.42	27.52	4,707,505
28 Feb 24	27.67000 -1.13	29.14	27.55	28.86	5,969,665
27 Feb 24	28.80000 +1.10	28.92	27.30	27.42	6,561,726
26 Feb 24	27.70000 +0.47	28.39	27.40	27.80	6,560,671
23 Feb 24	27.23000 +1.14	27.48	25.66	26.25	8,017,593
22 Feb 24	26.09000 +0.42	26.14	25.44	25.45	3,619,118
21 Feb 24	25.67000 +0.12	26.51	25.10	25.40	5,295,253
20 Feb 24	25.55000 -0.60	26.09	25.45	25.89	4,983,619
19 Feb 24	26.15000 +0.61	26.30	24.91	25.41	7,318,702
08 Feb 24	25.54000 -0.22	27.63	25.00	25.50	12,557,385
07 Feb 24	25.76000 +2.34	25.76	24.03	24.38	8,883,542
06 Feb 24	23.42000 +2.13	23.42	20.89	21.01	5,973,459
05 Feb 24	21.29000 -0.11	22.12	20.00	21.40	7,086,606
02 Feb 24	21.40000 -1.40	22.96	21.00	22.85	4,041,869
01 Feb 24	22.80000 +0.16	23.28	21.90	22.54	5,029,079
31 Jan 24	22.64000 -0.32	23.99	22.58	23.20	4,755,392
30 Jan 24	22.96000 +0.01	23.73	22.68	22.86	3,073,144
29 Jan 24	22.95000 -0.74	23.87	22.95	23.86	3,601,872
26 Jan 24	23.69000 -0.36	24.50	23.57	24.10	2,220,957
25 Jan 24	24.05000 +0.79	24.15	22.90	23.39	3,194,065
24 Jan 24	23.26000 -0.22	23.88	22.38	23.78	2,846,159
23 Jan 24	23.48000 -0.07	23.97	23.01	23.59	3,652,847
22 Jan 24	23.55000 -0.49	24.17	23.23	24.02	3,706,679
19 Jan 24	24.04000 -0.53	24.63	24.01	24.62	1,449,438
18 Jan 24	24.57000 -0.09	24.95	24.07	24.81	2,536,100
17 Jan 24	24.66000 -0.72	25.44	24.65	25.25	1,742,373
16 Jan 24	25.38000 +0.04	25.41	24.91	25.16	1,772,688
15 Jan 24	25.34000 +0.04	25.65	24.92	25.17	1,662,157
12 Jan 24	25.30000 +0.04	25.69	25.19	25.26	1,484,964
11 Jan 24	25.26000 +0.23	25.50	24.93	25.12	1,398,080
10 Jan 24	25.03000 -0.14	25.60	24.70	25.11	1,827,100
09 Jan 24	25.17000 +0.55	25.75	24.81	24.81	2,122,300
08 Jan 24	24.62000 -1.14	26.05	24.30	26.04	2,219,635
05 Jan 24	25.76000 -0.84	26.63	25.62	26.59	1,788,516
04 Jan 24	26.60000 -0.63	27.62	26.52	27.22	1,968,385
03 Jan 24	27.23000 -0.36	27.79	27.03	27.77	1,400,149
02 Jan 24	27.59000 -0.13	28.05	27.51	27.80	2,650,937
29 Dec 23	27.72000 +0.51	27.99	27.12	27.26	2,401,433
28 Dec 23	27.21000 +0.39	27.40	26.33	26.70	2,486,688
27 Dec 23	26.82000 +0.50	26.94	25.89	26.10	2,455,300
26 Dec 23	26.32000 -0.43	26.80	25.82	26.41	2,782,302
25 Dec 23	26.75000 +0.93	26.84	25.65	25.91	3,051,978
22 Dec 23	25.82000 -0.46	26.44	25.73	26.32	2,484,800
21 Dec 23	26.28000 +0.23	26.43	25.72	25.96	2,109,450
20 Dec 23	26.05000 -0.55	26.87	25.96	26.87	1,336,845
19 Dec 23	26.60000 +0.00	26.90	26.18	26.69	1,336,686
18 Dec 23	26.60000 -0.54	27.08	26.54	27.08	1,475,900
15 Dec 23	27.14000 -0.30	27.66	26.95	27.41	1,990,744
14 Dec 23	27.44000 -0.05	27.88	27.40	27.52	1,131,394
13 Dec 23	27.49000 -0.19	27.90	27.36	27.68	1,810,800
12 Dec 23	27.68000 -0.08	27.77	27.19	27.76	2,146,837
11 Dec 23	27.76000 +0.78	27.88	26.52	27.25	2,767,098
08 Dec 23	26.98000 -0.55	27.88	26.90	27.59	2,158,187
07 Dec 23	27.53000 -0.83	28.39	27.37	28.36	2,252,691
06 Dec 23	28.36000 -0.48	29.09	28.31	28.74	1,380,563
05 Dec 23	28.84000 -0.67	29.38	28.40	29.18	1,960,916
04 Dec 23	29.51000 -0.21	29.88	29.34	29.68	1,181,034
01 Dec 23	29.72000 +0.24	29.91	28.92	29.43	1,368,137
30 Nov 23	29.48000 -0.29	29.92	29.21	29.79	1,093,900
29 Nov 23	29.77000 -0.39	30.21	29.71	30.21	869,600
28 Nov 23	30.16000 +0.13	30.55	29.83	30.34	1,016,364
27 Nov 23	30.03000 -0.37	30.45	29.79	30.34	1,326,516
24 Nov 23	30.40000 -0.34	31.48	30.30	31.26	1,937,399
23 Nov 23	30.74000 +1.16	30.87	29.27	29.55	2,646,485
22 Nov 23	29.58000 -0.77	30.18	29.45	30.18	1,614,452
21 Nov 23	30.35000 -0.35	30.72	29.70	30.72	2,739,664
20 Nov 23	30.70000 +1.68	30.75	28.97	29.23	3,535,900
17 Nov 23	29.02000 +0.50	29.26	28.10	28.39	1,666,926
16 Nov 23	28.52000 -0.43	29.10	28.50	28.96	1,096,170
15 Nov 23	28.95000 +0.25	29.35	28.70	28.70	1,682,713
14 Nov 23	28.70000 +0.02	28.86	28.36	28.60	1,415,722
13 Nov 23	28.68000 -0.14	29.09	28.35	28.88	1,572,624
10 Nov 23	28.82000 -0.18	29.22	28.73	29.02	874,300
09 Nov 23	29.00000 +0.05	29.45	28.90	29.02	1,025,800
08 Nov 23	28.95000 -0.05	29.13	28.66	29.00	920,978
07 Nov 23	29.00000 +0.22	29.12	28.43	28.85	1,687,300
06 Nov 23	28.78000 -0.33	29.66	28.47	29.28	3,160,499
03 Nov 23	29.11000 +0.64	29.46	28.43	28.47	1,681,474
02 Nov 23	28.47000 -1.07	29.72	28.41	29.48	1,646,374
01 Nov 23	29.54000 +0.04	29.87	29.03	29.41	1,187,156
31 Oct 23	29.50000 -0.89	30.65	29.00	30.50	3,263,905
30 Oct 23	30.39000 +0.88	30.52	29.06	29.41	2,486,840
27 Oct 23	29.51000 +0.31	29.69	29.02	29.11	1,355,316
26 Oct 23	29.20000 -0.10	29.28	28.56	29.20	922,234
25 Oct 23	29.30000 +0.30	29.91	29.01	29.30	1,550,285
24 Oct 23	29.00000 +0.50	29.27	27.95	28.43	1,699,498
23 Oct 23	28.50000 -0.62	29.44	28.22	29.19	2,436,002
20 Oct 23	29.12000 -0.92	29.89	28.72	29.89	2,470,530
19 Oct 23	30.04000 -0.28	30.61	29.85	30.29	1,071,525
18 Oct 23	30.32000 +0.16	30.75	30.11	30.11	1,462,330
17 Oct 23	30.16000 +0.12	30.40	29.81	30.04	1,506,211
16 Oct 23	30.04000 -0.89	30.96	29.70	30.85	2,289,209
13 Oct 23	30.93000 -0.09	30.99	30.25	30.91	1,211,598
12 Oct 23	31.02000 +0.31	31.36	30.27	30.98	2,151,217
11 Oct 23	30.71000 -0.88	32.20	30.60	32.20	2,050,247
10 Oct 23	31.59000 -0.37	32.20	31.40	32.20	1,448,678
09 Oct 23	31.96000 -0.68	32.61	31.70	32.43	1,742,898
28 Sep 23	32.64000 +0.33	32.69	31.87	31.98	2,584,375
27 Sep 23	32.31000 +1.04	32.52	31.09	31.40	2,912,769
26 Sep 23	31.27000 -0.18	31.65	30.86	31.32	2,074,687
25 Sep 23	31.45000 +0.56	31.50	30.60	31.30	2,760,164
22 Sep 23	30.89000 +0.66	30.96	30.01	30.24	1,382,515
21 Sep 23	30.23000 -0.38	30.86	29.93	30.86	1,720,178
20 Sep 23	30.61000 +0.11	30.96	30.16	30.72	1,990,620
19 Sep 23	30.50000 -0.17	30.88	30.10	30.70	1,413,783
18 Sep 23	30.67000 +0.29	30.99	29.90	30.06	1,506,902
15 Sep 23	30.38000 -0.12	30.58	30.20	30.51	1,047,337
14 Sep 23	30.50000 -0.29	31.05	30.41	30.79	954,000
13 Sep 23	30.79000 -0.41	31.17	30.42	31.16	1,263,646
12 Sep 23	31.20000 -0.17	31.50	30.88	31.40	1,770,392
11 Sep 23	31.37000 -0.09	31.88	30.73	31.18	2,416,239
08 Sep 23	31.46000 -0.21	32.50	31.45	31.72	2,584,835
07 Sep 23	31.67000 -0.61	32.40	31.04	32.29	3,225,357
06 Sep 23	32.28000 -0.34	32.96	32.00	32.60	1,497,896
05 Sep 23	32.62000 +0.18	33.00	31.85	32.30	1,878,960
04 Sep 23	32.44000 -0.36	33.38	31.16	32.80	4,208,200
01 Sep 23	32.80000 +0.20	33.39	32.28	32.28	2,406,815
31 Aug 23	32.60000 +0.32	33.20	32.21	32.21	1,984,167
30 Aug 23	32.28000 +0.31	32.94	32.01	32.14	1,902,665
29 Aug 23	31.97000 -0.03	32.22	30.80	31.45	2,598,800
28 Aug 23	32.00000 +0.98	32.40	30.85	32.22	4,255,692
25 Aug 23	31.02000 -0.62	31.92	30.51	31.92	2,745,804
24 Aug 23	31.64000 +0.64	32.08	30.75	31.00	3,201,221
23 Aug 23	31.00000 -1.19	32.19	30.88	32.14	2,703,433
22 Aug 23	32.19000 -0.02	32.89	31.31	32.13	1,738,048
21 Aug 23	32.21000 +0.15	32.59	31.80	31.95	1,516,800
18 Aug 23	32.06000 -1.22	33.64	32.05	33.20	1,427,187
17 Aug 23	33.28000 +1.23	33.36	31.64	32.00	2,494,442
16 Aug 23	32.05000 -1.34	33.40	31.90	33.36	2,495,959
15 Aug 23	33.39000 -0.19	33.88	32.59	33.70	1,597,400
14 Aug 23	33.58000 +0.33	33.70	32.73	33.43	1,180,721
11 Aug 23	33.25000 -0.44	33.93	33.15	33.70	732,600
10 Aug 23	33.69000 +0.40	33.98	33.01	33.39	1,235,311
09 Aug 23	33.29000 -1.01	34.36	33.02	33.98	2,029,571
08 Aug 23	34.30000 -0.20	34.65	33.93	34.62	982,582
07 Aug 23	34.50000 -0.14	34.89	34.30	34.58	1,480,624
04 Aug 23	34.64000 -0.32	35.29	34.63	35.10	814,084
03 Aug 23	34.96000 -0.92	35.80	34.91	35.72	1,269,142
02 Aug 23	35.88000 -0.17	36.32	35.42	36.15	1,185,200
01 Aug 23	36.05000 +0.86	36.80	35.39	35.59	2,396,847
31 Jul 23	35.19000 +0.19	36.25	34.89	35.00	1,701,621
28 Jul 23	35.00000 -0.53	35.67	34.90	35.60	1,199,500
27 Jul 23	35.53000 -0.14	36.08	35.38	35.38	499,296
26 Jul 23	35.67000 -0.26	36.11	35.31	36.11	713,450
25 Jul 23	35.93000 +0.02	36.95	35.75	35.90	894,372
24 Jul 23	35.91000 +0.21	36.19	35.38	35.51	722,100
21 Jul 23	35.70000 -0.20	36.19	35.35	36.15	917,826
20 Jul 23	35.90000 -0.38	36.64	35.80	36.53	1,309,085
19 Jul 23	36.28000 -0.48	36.76	35.72	36.75	1,851,265
18 Jul 23	36.76000 -0.92	38.69	36.50	38.47	2,215,126
17 Jul 23	37.68000 +0.10	37.80	36.71	37.80	1,147,978
14 Jul 23	37.58000 -0.52	38.09	37.53	38.07	548,200
13 Jul 23	38.10000 +0.30	38.22	37.40	37.77	1,109,275
12 Jul 23	37.80000 -0.17	38.25	37.05	38.00	1,290,963
11 Jul 23	37.97000 +0.68	38.27	37.05	37.29	1,394,658
10 Jul 23	37.29000 -0.26	37.74	36.96	37.27	1,082,604
07 Jul 23	37.55000 +0.06	37.70	36.91	37.13	1,248,900
06 Jul 23	37.49000 -0.24	37.73	37.09	37.73	1,306,297
05 Jul 23	37.73000 -0.37	38.19	37.22	38.19	1,652,657
04 Jul 23	38.10000 +0.72	38.20	37.10	37.31	1,143,126
03 Jul 23	37.38000 -1.48	38.98	37.20	38.86	2,272,663
30 Jun 23	38.86000 +0.78	39.26	37.72	38.07	2,472,827
29 Jun 23	38.08000 +0.42	38.42	36.95	37.75	2,060,558
28 Jun 23	37.66000 -0.44	38.37	37.50	37.85	1,356,393
27 Jun 23	38.10000 +0.45	38.50	37.03	37.53	1,176,619
26 Jun 23	37.65000 -0.44	38.05	36.60	37.62	2,456,769
21 Jun 23	38.09000 +0.85	38.53	36.80	37.38	3,250,400
20 Jun 23	37.24000 +0.23	37.49	36.30	37.34	2,283,944
19 Jun 23	37.01000 +1.26	37.38	35.60	35.60	3,033,358
16 Jun 23	35.75000 -0.25	37.43	35.21	36.01	3,477,794
15 Jun 23	36.00000 +0.62	36.29	34.54	34.59	3,576,130
14 Jun 23	35.38000 +1.20	35.79	33.70	34.02	4,782,671
13 Jun 23	34.18000 -0.54	35.88	33.33	34.96	7,685,562
12 Jun 23	34.72000 -1.91	36.60	33.81	36.60	7,671,700
09 Jun 23	36.63000 +1.03	36.63	34.11	35.40	5,233,669
08 Jun 23	35.60000 -1.73	37.51	34.80	37.26	4,719,496
07 Jun 23	37.33000 -0.67	38.40	37.31	37.65	843,600
06 Jun 23	38.00000 -1.00	39.10	37.37	38.67	2,370,644
05 Jun 23	39.00000 -0.60	39.60	38.80	39.60	1,240,363
02 Jun 23	39.60000 +0.69	39.76	38.90	39.02	1,082,600
01 Jun 23	38.91000 -0.38	39.42	38.65	39.42	1,392,801
31 May 23	39.29000 -0.74	40.18	38.95	39.86	1,857,388
30 May 23	40.03000 -0.13	40.35	39.26	40.11	969,098
29 May 23	40.16000 +0.17	40.45	39.49	40.36	1,790,100
26 May 23	39.99000 +1.58	40.15	38.05	38.24	3,235,700
25 May 23	38.41000 +0.21	38.78	37.65	38.29	1,059,125
24 May 23	38.20000 -0.60	39.00	38.18	38.58	1,216,953
23 May 23	38.80000 -0.36	39.68	38.75	39.00	737,902
22 May 23	39.16000 -0.56	40.00	39.00	39.72	889,553
19 May 23	39.72000 +0.30	40.37	39.20	39.39	1,101,000
18 May 23	39.42000 +0.69	39.60	38.73	38.73	1,720,201
17 May 23	38.73000 -0.01	39.40	38.20	38.87	897,938
16 May 23	38.74000 +0.23	39.48	38.10	39.01	1,095,776
15 May 23	38.51000 +1.61	38.70	37.01	37.10	1,691,100
12 May 23	36.90000 -0.15	37.80	36.31	37.32	2,472,141
11 May 23	37.05000 -1.71	38.90	37.00	38.70	1,702,510
10 May 23	38.76000 -0.90	39.48	38.45	39.04	917,510
09 May 23	39.66000 -0.84	40.38	38.31	40.38	2,485,600
08 May 23	40.50000 -0.74	40.82	39.00	40.50	2,629,200
05 May 23	41.24000 +0.19	41.75	38.74	41.00	2,836,300
04 May 23	41.05000 +0.87	41.97	39.47	39.47	2,357,900
28 Apr 23	40.18000 -0.57	41.00	38.88	40.64	1,462,101
27 Apr 23	40.75000 +0.26	41.41	39.64	40.20	1,273,300
26 Apr 23	40.49000 +0.69	40.79	38.60	39.40	2,252,001
25 Apr 23	39.80000 +0.61	40.00	37.50	39.17	3,169,857
24 Apr 23	39.19000 +0.19	39.78	38.51	38.81	1,234,600
21 Apr 23	39.00000 -0.81	40.25	38.61	40.10	1,915,728
20 Apr 23	39.81000 -0.61	40.70	38.92	40.51	2,658,731
19 Apr 23	40.42000 -1.19	42.18	40.14	41.81	2,380,368
18 Apr 23	41.61000 -1.69	43.15	41.50	43.00	1,448,168
17 Apr 23	43.30000 +1.96	43.43	40.34	41.35	2,316,231
14 Apr 23	41.34000 +2.95	41.83	38.06	38.30	2,810,098
13 Apr 23	38.39000 -0.35	39.13	37.61	38.70	1,666,596
12 Apr 23	38.74000 +0.19	38.96	37.30	38.35	2,511,100
11 Apr 23	38.55000 +0.90	38.70	37.00	37.25	2,960,142
10 Apr 23	37.65000 +1.64	37.77	35.55	35.99	2,639,108
07 Apr 23	36.01000 -0.10	36.38	35.30	36.11	2,134,088
06 Apr 23	36.11000 -0.89	37.00	35.57	37.00	2,983,153
04 Apr 23	37.00000 -0.11	37.47	35.82	37.01	3,528,878
03 Apr 23	37.11000 -0.59	38.08	36.66	37.70	2,334,351
31 Mar 23	37.70000 -0.17	38.25	37.30	38.10	2,001,100
30 Mar 23	37.87000 +1.67	38.00	35.51	36.44	4,056,564
29 Mar 23	36.20000 -0.68	37.27	35.99	36.88	2,119,751
28 Mar 23	36.88000 +0.00	38.43	36.31	36.54	2,995,546
27 Mar 23	36.88000 +1.35	37.27	35.25	35.83	2,637,709
24 Mar 23	35.53000 -0.35	36.07	35.18	35.50	1,938,459
23 Mar 23	35.88000 -1.29	37.09	35.60	37.00	2,157,677
22 Mar 23	37.17000 -0.23	37.70	35.60	37.18	3,378,022
21 Mar 23	37.40000 +0.84	37.47	34.69	36.26	4,172,792
20 Mar 23	36.56000 -1.08	37.55	36.09	37.41	2,716,930
17 Mar 23	37.64000 -0.35	38.80	37.50	37.99	1,750,891
16 Mar 23	37.99000 -1.96	39.93	37.76	39.69	2,283,059
15 Mar 23	39.95000 -0.37	40.58	39.80	40.39	896,559
14 Mar 23	40.32000 +0.22	40.39	39.50	39.80	1,633,859
13 Mar 23	40.10000 +0.61	40.49	38.92	39.38	2,149,300
10 Mar 23	39.49000 +1.27	39.65	37.71	38.22	2,227,581
09 Mar 23	38.22000 +0.00	38.55	37.70	38.25	976,400
08 Mar 23	38.22000 +0.22	38.98	37.76	38.00	1,612,511
07 Mar 23	38.00000 -1.09	39.58	37.56	39.02	3,191,904
06 Mar 23	39.09000 +1.46	39.50	37.90	38.02	3,241,990
03 Mar 23	37.63000 -1.75	39.57	37.59	39.13	2,905,891
02 Mar 23	39.38000 -0.14	40.39	38.80	39.65	2,371,935
01 Mar 23	39.52000 -0.57	42.18	38.85	40.15	3,855,594
28 Feb 23	40.09000 +1.59	40.27	38.00	38.19	2,141,736
27 Feb 23	38.50000 +0.51	39.48	37.53	37.72	2,294,700
24 Feb 23	37.99000 +2.04	38.20	35.51	36.04	3,651,027
23 Feb 23	35.95000 -2.08	38.05	35.50	38.05	4,582,995
22 Feb 23	38.03000 +1.03	40.65	36.57	36.95	4,712,466
21 Feb 23	37.00000 -0.25	37.74	36.65	37.60	1,290,707
20 Feb 23	37.25000 +0.56	37.64	35.69	36.39	1,851,969
17 Feb 23	36.69000 -0.72	37.37	36.04	36.57	1,742,890
16 Feb 23	37.41000 +0.21	38.38	36.02	36.85	3,519,888
15 Feb 23	37.20000 +1.79	37.20	35.11	35.42	4,024,946
14 Feb 23	35.41000 +1.24	35.48	33.69	34.17	3,213,582
13 Feb 23	34.17000 -0.40	35.20	34.05	34.78	2,085,916
10 Feb 23	34.57000 +0.00	35.18	34.06	34.36	3,053,019
09 Feb 23	34.57000 +2.51	34.85	31.70	31.70	4,391,166
08 Feb 23	32.06000 +0.03	32.34	31.60	32.19	1,013,500
07 Feb 23	32.03000 -0.66	33.18	31.89	32.71	1,687,800
06 Feb 23	32.69000 -0.08	32.99	32.21	32.65	1,292,100
03 Feb 23	32.77000 -0.35	33.45	32.29	32.75	1,910,376
02 Feb 23	33.12000 +0.74	33.48	32.26	32.50	2,979,901
01 Feb 23	32.38000 +0.38	33.47	31.80	32.13	2,168,698
31 Jan 23	32.00000 -0.46	32.68	31.72	32.29	1,334,600
30 Jan 23	32.46000 +0.36	33.00	31.96	32.70	1,423,765
20 Jan 23	32.10000 +0.20	33.16	31.90	32.01	1,730,467
19 Jan 23	31.90000 +0.44	32.50	31.30	31.40	2,394,882
18 Jan 23	31.46000 -0.16	31.93	30.85	31.43	2,018,592
17 Jan 23	31.62000 +0.25	31.88	31.03	31.40	2,565,908
16 Jan 23	31.37000 -0.47	32.00	31.21	32.00	1,894,524
13 Jan 23	31.84000 -0.53	32.59	31.40	32.43	1,853,720
12 Jan 23	32.37000 -0.63	33.24	32.23	32.91	3,215,073
11 Jan 23	33.00000 +1.94	33.87	30.81	31.42	8,170,131
10 Jan 23	31.06000 +2.82	31.06	28.22	28.24	5,108,598
09 Jan 23	28.24000 -0.69	29.10	28.16	28.81	2,945,381
06 Jan 23	28.93000 +0.01	29.18	28.18	28.82	4,714,266
05 Jan 23	28.92000 -0.52	29.67	28.72	29.39	2,960,264
04 Jan 23	29.44000 -0.75	30.48	29.31	30.01	3,199,596
03 Jan 23	30.19000 -1.10	30.60	29.40	30.60	5,527,932
30 Dec 22	31.29000 +0.34	31.60	30.63	31.14	1,524,661
29 Dec 22	30.95000 +1.56	31.20	29.01	29.16	3,211,318
28 Dec 22	29.39000 -1.14	30.83	29.13	30.50	1,960,800
27 Dec 22	30.53000 +0.02	31.28	30.11	30.49	2,437,626
26 Dec 22	30.51000 +1.37	30.76	28.71	28.71	2,344,920
23 Dec 22	29.14000 +0.41	29.35	28.50	28.51	2,295,100
22 Dec 22	28.73000 -0.38	29.32	28.46	29.06	2,213,517
21 Dec 22	29.11000 -0.05	29.33	28.21	29.11	3,212,077
20 Dec 22	29.16000 -0.55	30.43	29.09	29.59	2,009,900
19 Dec 22	29.71000 -0.06	30.13	29.34	30.13	1,805,200
16 Dec 22	29.77000 -1.63	31.22	29.63	31.22	2,794,200
15 Dec 22	31.40000 +1.37	31.85	29.76	30.16	2,700,356
14 Dec 22	30.03000 +0.56	30.26	29.09	29.67	1,893,700
13 Dec 22	29.47000 -1.15	30.63	29.07	30.63	3,236,944
12 Dec 22	30.62000 +0.28	30.92	29.28	30.39	4,148,589
09 Dec 22	30.34000 -1.17	31.50	30.21	31.00	2,981,383
08 Dec 22	31.51000 -0.20	33.40	31.45	31.70	2,367,310
07 Dec 22	31.71000 +0.28	32.12	30.89	31.17	2,171,176
06 Dec 22	31.43000 +0.01	31.75	30.88	31.24	2,059,900
05 Dec 22	31.42000 -0.98	32.96	31.05	32.40	2,701,055
02 Dec 22	32.40000 +0.07	33.90	31.91	31.91	2,983,333
01 Dec 22	32.33000 -0.32	33.30	31.55	32.65	2,786,300
30 Nov 22	32.65000 -0.01	33.00	31.51	32.77	3,009,493
29 Nov 22	32.66000 +0.30	33.16	32.00	32.30	2,949,859
28 Nov 22	32.36000 -0.34	33.30	31.67	32.51	2,415,494
25 Nov 22	32.70000 -0.75	33.78	32.01	33.32	4,006,200
24 Nov 22	33.45000 -1.06	35.41	33.05	34.51	3,003,879
23 Nov 22	34.51000 +0.21	35.00	32.59	34.01	5,103,327
22 Nov 22	34.30000 +0.32	34.86	33.10	34.13	4,263,568
21 Nov 22	33.98000 +1.31	34.67	32.01	32.75	6,569,706
18 Nov 22	32.67000 +1.09	33.96	31.01	31.44	6,483,636
17 Nov 22	31.58000 +0.67	31.68	30.30	30.57	2,425,426
16 Nov 22	30.91000 -0.79	31.85	30.60	31.85	2,540,406
15 Nov 22	31.70000 +1.35	31.95	30.30	30.35	5,414,103
14 Nov 22	30.35000 -1.94	32.28	30.03	31.31	8,223,518
11 Nov 22	32.29000 -0.31	33.72	31.75	33.40	6,965,327
10 Nov 22	32.60000 -0.82	33.68	32.00	32.84	5,024,520
09 Nov 22	33.42000 -0.45	34.63	32.48	33.70	5,774,298
08 Nov 22	33.87000 +0.72	34.25	32.31	33.42	6,830,475
07 Nov 22	33.15000 -3.56	37.40	33.04	37.00	13,561,362
04 Nov 22	36.71000 +1.56	37.26	34.30	34.65	7,088,329
03 Nov 22	35.15000 +1.93	36.36	32.90	33.02	9,196,363
02 Nov 22	33.22000 -0.28	33.50	31.69	33.33	7,897,394
01 Nov 22	33.50000 +0.00	34.25	32.49	33.30	4,754,870
31 Oct 22	33.50000 +0.58	34.17	31.81	31.86	6,895,776
28 Oct 22	32.92000 +0.59	33.18	31.31	31.66	5,734,086
27 Oct 22	32.33000 -1.32	35.14	31.62	33.99	8,253,061
26 Oct 22	33.65000 +0.40	34.40	32.40	33.00	8,852,903
25 Oct 22	33.25000 -1.39	34.91	32.44	34.47	10,409,845
24 Oct 22	34.64000 -0.47	37.91	33.49	35.54	14,182,613
21 Oct 22	35.11000 +3.19	35.11	31.17	31.88	12,251,524
20 Oct 22	31.92000 -3.08	34.88	31.62	34.50	10,261,852
19 Oct 22	35.00000 +1.60	36.60	32.32	33.45	9,460,162
18 Oct 22	33.40000 +1.67	33.49	31.14	31.90	8,736,131
17 Oct 22	31.73000 +1.90	31.92	29.70	29.75	11,008,125
14 Oct 22	29.83000 +1.80	30.01	27.60	27.75	8,403,977
13 Oct 22	28.03000 -0.06	28.79	27.37	27.70	9,242,656
12 Oct 22	28.09000 -0.59	29.40	27.79	28.03	7,230,961
11 Oct 22	28.68000 +0.41	29.03	27.22	27.52	4,615,360
10 Oct 22	28.27000 +0.00	28.49	27.03	28.26	4,616,889
30 Sep 22	28.27000 +0.12	28.43	27.16	27.60	6,873,782
29 Sep 22	28.15000 +2.14	28.60	26.10	26.15	8,736,337
28 Sep 22	26.01000 -0.05	26.39	25.27	26.06	6,005,653
27 Sep 22	26.06000 +0.74	26.45	25.14	25.57	6,264,343
26 Sep 22	25.32000 -0.57	26.37	24.93	25.93	8,728,797
23 Sep 22	25.89000 +0.01	26.29	25.29	25.95	6,989,735
22 Sep 22	25.88000 +0.54	26.14	24.70	25.30	14,719,231
21 Sep 22	25.34000 +1.66	25.99	23.00	23.80	17,408,448
20 Sep 22	23.68000 +2.15	23.68	22.00	22.00	10,128,419
19 Sep 22	21.53000 -0.36	21.91	20.77	21.91	5,028,632
16 Sep 22	21.89000 -0.60	22.43	21.62	22.19	3,627,530
15 Sep 22	22.49000 -0.40	22.79	21.61	22.51	6,068,168
14 Sep 22	22.89000 +0.93	22.89	20.83	21.74	8,127,197
13 Sep 22	21.96000 +1.08	22.22	20.87	20.87	5,298,080
09 Sep 22	20.88000 +0.34	21.25	20.07	20.52	4,794,301
08 Sep 22	20.54000 +0.79	20.88	19.61	19.76	4,816,542
07 Sep 22	19.75000 +0.06	20.08	19.54	19.63	2,043,100
06 Sep 22	19.69000 +0.62	19.71	18.81	19.10	3,629,100
05 Sep 22	19.07000 +0.12	19.95	18.56	19.13	5,115,001
02 Sep 22	18.95000 -0.14	19.66	18.63	19.25	5,125,917
01 Sep 22	19.09000 -0.17	19.50	18.85	19.05	2,732,600
31 Aug 22	19.26000 -1.39	20.56	18.77	20.45	7,811,237
30 Aug 22	20.65000 -0.08	20.77	19.88	20.68	3,968,148
29 Aug 22	20.73000 +0.30	21.77	20.28	20.38	4,620,756
26 Aug 22	20.43000 -0.07	21.09	20.39	20.57	2,856,191
25 Aug 22	20.50000 -0.20	20.95	19.88	20.72	3,731,448
24 Aug 22	20.70000 -0.90	22.12	20.50	21.59	6,282,577
23 Aug 22	21.60000 -0.52	22.20	21.35	21.87	4,557,709
22 Aug 22	22.12000 -0.14	22.58	21.48	22.26	4,867,721
19 Aug 22	22.26000 -0.25	22.89	22.08	22.51	3,559,700
18 Aug 22	22.51000 +0.20	23.16	22.12	22.27	7,414,582
17 Aug 22	22.31000 +0.46	22.48	21.70	21.90	3,108,200
16 Aug 22	21.85000 +0.30	22.20	21.43	21.44	3,373,500
15 Aug 22	21.55000 +0.64	21.72	20.70	21.01	3,210,307
12 Aug 22	20.91000 -0.73	21.86	20.85	21.57	2,955,400
11 Aug 22	21.64000 +0.21	21.98	21.00	21.44	5,035,133
10 Aug 22	21.43000 +0.26	21.80	20.51	21.08	5,872,339
09 Aug 22	21.17000 +0.93	21.55	20.04	20.13	7,450,309
08 Aug 22	20.24000 +1.45	20.54	18.46	18.73	5,997,013
05 Aug 22	18.79000 -0.07	19.04	18.24	18.73	4,098,350
04 Aug 22	18.86000 +0.26	19.05	18.41	18.72	3,430,420
03 Aug 22	18.60000 -0.92	19.90	18.53	19.61	5,947,321
02 Aug 22	19.52000 -0.75	20.50	19.50	20.47	6,852,575
01 Aug 22	20.27000 +0.98	20.75	18.81	19.40	13,509,440
29 Jul 22	19.29000 +1.21	19.89	17.98	18.00	17,204,608
28 Jul 22	18.08000 +0.28	18.11	17.65	17.80	4,703,800
27 Jul 22	17.80000 +0.50	17.84	17.15	17.33	1,913,000
26 Jul 22	17.30000 +0.21	17.35	16.89	17.25	1,621,766
25 Jul 22	17.09000 -0.23	17.56	17.00	17.50	1,633,900
22 Jul 22	17.32000 -0.14	17.64	17.08	17.60	2,463,541
21 Jul 22	17.46000 -0.37	17.91	17.37	17.90	2,029,037
20 Jul 22	17.83000 +0.09	17.90	17.62	17.81	2,416,630
19 Jul 22	17.74000 -0.28	18.49	17.64	18.49	2,838,300
18 Jul 22	18.02000 +1.26	18.13	16.87	16.92	6,406,167
15 Jul 22	16.76000 -0.12	17.14	16.72	16.76	1,636,267
14 Jul 22	16.88000 +0.41	17.17	16.24	16.47	2,567,510
13 Jul 22	16.47000 -0.23	16.90	16.23	16.82	4,428,210
12 Jul 22	16.70000 -0.48	17.40	16.54	17.40	2,062,261
11 Jul 22	17.18000 -0.19	17.50	16.97	17.30	1,762,600
08 Jul 22	17.37000 -0.21	17.87	17.33	17.58	1,245,700
07 Jul 22	17.58000 +0.38	17.88	17.05	17.25	2,196,300
06 Jul 22	17.20000 -0.28	17.57	16.93	17.50	2,898,630
05 Jul 22	17.48000 -0.44	18.06	17.23	17.80	2,250,816
04 Jul 22	17.92000 +0.16	18.00	17.35	17.83	3,030,811
01 Jul 22	17.76000 +0.12	18.04	17.56	17.61	2,546,800
30 Jun 22	17.64000 +0.06	18.15	17.42	17.59	3,089,250
29 Jun 22	17.58000 -0.52	18.30	17.50	17.90	1,880,517
28 Jun 22	18.10000 +0.19	18.24	17.70	17.83	2,740,704
27 Jun 22	17.91000 -0.05	18.35	17.82	17.91	3,055,521
24 Jun 22	17.96000 +0.46	18.26	17.53	17.53	4,264,621
23 Jun 22	17.50000 +0.78	17.71	16.55	16.68	4,407,755
22 Jun 22	16.72000 -0.29	17.47	16.59	17.01	3,259,240
21 Jun 22	17.01000 +0.67	17.35	16.36	16.44	6,509,999
20 Jun 22	16.34000 -0.10	16.77	16.23	16.44	2,721,301
17 Jun 22	16.44000 -0.01	16.58	16.26	16.42	2,273,300
16 Jun 22	16.45000 +0.00	16.75	16.25	16.60	2,493,837
15 Jun 22	16.45000 -0.24	16.96	16.45	16.73	2,918,000
14 Jun 22	16.69000 -0.26	16.78	16.20	16.73	2,709,200
13 Jun 22	16.95000 +0.52	17.20	16.20	16.22	4,016,300
10 Jun 22	16.43000 +1.00	16.70	15.38	15.42	4,521,637
09 Jun 22	15.43000 -0.46	16.20	15.31	16.20	2,996,700
08 Jun 22	15.89000 -0.43	16.45	15.66	16.45	4,065,900
07 Jun 22	16.32000 +0.06	16.75	16.20	16.43	3,620,415
06 Jun 22	16.26000 +0.15	16.41	15.94	16.02	2,136,100
02 Jun 22	16.11000 +0.29	16.27	15.57	15.73	2,854,700
01 Jun 22	15.82000 +0.06	16.10	15.64	15.76	2,265,922
31 May 22	15.76000 +0.58	15.95	15.15	15.30	3,957,500
30 May 22	15.18000 -0.80	15.48	15.12	15.40	2,202,500
27 May 22	15.98000 +0.52	16.27	15.39	15.61	4,200,200
26 May 22	15.46000 +0.31	15.59	14.86	15.25	2,253,700
25 May 22	15.15000 +0.21	15.25	14.85	14.88	1,384,800
24 May 22	14.94000 -0.66	15.70	14.84	15.68	2,644,392
23 May 22	15.60000 +0.39	15.64	15.15	15.29	2,601,400
20 May 22	15.21000 +0.34	15.47	14.78	14.94	2,898,133
19 May 22	14.87000 +0.31	14.88	14.04	14.49	2,465,200
18 May 22	14.56000 +0.16	14.96	14.35	14.49	2,268,600
17 May 22	14.40000 -0.19	14.63	14.31	14.63	2,129,542
16 May 22	14.59000 -0.19	14.90	14.50	14.87	2,285,442
13 May 22	14.78000 +0.18	14.91	14.62	14.69	2,248,700
12 May 22	14.60000 +0.04	14.69	14.40	14.45	1,658,000
11 May 22	14.56000 +0.04	15.02	14.53	15.00	3,596,300
10 May 22	14.52000 +0.26	14.66	13.98	14.12	2,586,600
09 May 22	14.26000 -0.18	14.54	14.19	14.32	2,422,700
06 May 22	14.44000 -0.02	14.52	14.10	14.11	3,488,390
05 May 22	14.46000 +0.91	14.68	13.41	13.60	8,530,034
29 Apr 22	13.55000 +1.23	13.55	12.41	12.52	3,666,233
28 Apr 22	12.32000 -0.81	12.99	11.98	12.99	5,740,661
27 Apr 22	13.13000 -0.06	13.40	12.70	13.05	6,591,601
26 Apr 22	13.19000 +0.18	13.19	12.42	13.02	4,437,892
25 Apr 22	13.01000 -0.33	13.75	12.70	13.47	3,184,522
22 Apr 22	13.34000 +0.01	13.42	12.92	13.24	1,646,400
21 Apr 22	13.33000 -0.58	13.92	13.26	13.77	1,688,390
20 Apr 22	13.91000 +0.02	14.15	13.79	13.99	1,256,400
19 Apr 22	13.89000 +0.05	14.20	13.76	13.90	1,196,100
18 Apr 22	13.84000 +0.15	13.90	13.40	13.60	1,165,400
15 Apr 22	13.69000 -0.20	13.90	13.56	13.78	1,602,100
14 Apr 22	13.89000 +0.26	14.03	13.59	13.90	1,488,400
13 Apr 22	13.63000 -0.34	13.91	13.58	13.84	1,183,041
12 Apr 22	13.97000 +0.43	13.99	13.27	13.53	1,811,341
11 Apr 22	13.54000 -0.45	14.19	13.39	14.19	1,958,884
08 Apr 22	13.99000 -0.16	14.25	13.79	14.21	1,848,784
07 Apr 22	14.15000 -0.31	14.65	14.13	14.44	1,810,900
06 Apr 22	14.46000 +0.27	14.52	14.10	14.19	1,738,984
01 Apr 22	14.19000 -0.15	14.25	14.06	14.22	1,527,800
31 Mar 22	14.34000 -0.08	14.47	14.21	14.39	2,537,400
30 Mar 22	14.42000 +0.39	14.54	14.11	14.11	2,860,000
29 Mar 22	14.03000 -0.23	14.52	13.96	14.50	2,973,700
28 Mar 22	14.26000 -0.22	14.57	14.04	14.57	2,801,935
25 Mar 22	14.48000 -0.44	15.01	14.45	14.92	2,899,560
24 Mar 22	14.92000 -0.57	15.40	14.82	15.40	3,125,200
23 Mar 22	15.49000 +0.12	15.52	15.18	15.48	1,592,800
22 Mar 22	15.37000 -0.19	15.66	15.18	15.50	1,532,778
21 Mar 22	15.56000 -0.15	15.85	15.35	15.56	1,655,400
18 Mar 22	15.71000 -0.02	16.00	15.45	15.73	1,195,939
17 Mar 22	15.73000 +0.65	16.07	15.33	15.43	2,808,439
16 Mar 22	15.08000 +0.48	15.09	14.20	14.75	2,724,947
15 Mar 22	14.60000 -1.24	15.89	14.58	15.89	2,559,401
14 Mar 22	15.84000 -0.74	16.40	15.82	16.39	2,008,200
11 Mar 22	16.58000 +0.02	16.64	16.05	16.36	1,391,161
10 Mar 22	16.56000 +0.22	16.90	16.45	16.67	1,369,074
09 Mar 22	16.34000 -0.43	16.97	16.02	16.77	2,648,849
08 Mar 22	16.77000 -0.43	17.27	16.47	17.16	2,277,500
07 Mar 22	17.20000 -0.11	17.39	16.93	17.23	1,883,600
04 Mar 22	17.31000 -0.04	17.74	17.21	17.32	1,921,200
03 Mar 22	17.35000 -0.32	17.85	17.26	17.85	1,893,000
02 Mar 22	17.67000 -0.24	17.91	17.50	17.91	1,690,601
01 Mar 22	17.91000 -0.29	18.33	17.60	18.30	2,678,828
28 Feb 22	18.20000 -0.09	18.48	17.89	18.32	1,472,000
25 Feb 22	18.29000 +0.24	18.68	18.23	18.24	1,652,236
24 Feb 22	18.05000 -0.58	18.78	17.92	18.50	2,811,481
23 Feb 22	18.63000 +0.19	18.65	18.39	18.43	1,250,467
22 Feb 22	18.44000 -0.20	18.50	18.23	18.49	1,253,440
21 Feb 22	18.64000 +0.01	18.80	18.41	18.67	952,018
18 Feb 22	18.63000 -0.22	18.96	18.53	18.79	1,317,500
17 Feb 22	18.85000 +0.40	18.97	18.22	18.36	2,372,900
16 Feb 22	18.45000 +0.07	18.52	18.21	18.36	980,300
15 Feb 22	18.38000 +0.83	18.48	17.43	17.63	2,431,848
14 Feb 22	17.55000 -0.45	17.98	17.41	17.98	1,685,400
11 Feb 22	18.00000 -0.50	18.42	17.82	18.32	2,349,200
10 Feb 22	18.50000 -0.01	18.64	18.16	18.35	1,859,830
09 Feb 22	18.51000 +0.33	18.52	17.80	18.11	3,464,409
08 Feb 22	18.18000 +0.52	18.50	17.58	17.60	2,996,130
07 Feb 22	17.66000 +0.67	17.92	17.30	17.30	2,587,825
28 Jan 22	16.99000 -0.50	17.60	16.66	17.49	3,157,600
27 Jan 22	17.49000 -1.94	19.25	17.49	19.13	6,946,786
26 Jan 22	19.43000 +0.01	19.68	18.70	19.31	2,649,711
25 Jan 22	19.42000 -0.93	20.33	19.40	20.33	2,146,386
24 Jan 22	20.35000 +0.10	20.45	20.04	20.10	785,623
21 Jan 22	20.25000 -0.35	21.00	19.95	20.50	1,834,080
20 Jan 22	20.60000 +0.02	21.22	19.94	20.36	3,839,784
19 Jan 22	20.58000 +0.00	20.74	20.30	20.58	1,459,500
18 Jan 22	20.58000 -0.42	21.01	20.48	21.00	1,811,456
17 Jan 22	21.00000 +0.60	21.41	20.21	20.45	2,931,636
14 Jan 22	20.40000 +0.03	20.95	20.06	20.40	1,934,101
13 Jan 22	20.37000 -0.51	20.95	20.32	20.95	1,934,539
12 Jan 22	20.88000 +0.30	21.06	20.62	20.68	1,635,700
11 Jan 22	20.58000 -0.76	21.47	20.54	21.31	2,786,739
10 Jan 22	21.34000 -0.25	21.59	20.88	21.49	2,574,900
07 Jan 22	21.59000 -0.71	22.46	21.57	22.24	3,433,564
06 Jan 22	22.30000 +1.30	22.68	20.38	20.79	7,959,680
05 Jan 22	21.00000 -0.49	22.28	20.63	21.49	6,369,417
04 Jan 22	21.49000 +0.33	21.81	20.78	21.16	5,464,635
31 Dec 21	21.16000 +0.83	21.18	20.10	20.31	6,124,271
30 Dec 21	20.33000 -0.16	20.49	20.14	20.34	2,349,700
29 Dec 21	20.49000 +0.69	20.49	19.36	19.47	4,975,896
28 Dec 21	19.80000 +0.50	20.30	19.38	19.38	2,810,296
27 Dec 21	19.30000 -0.33	19.67	19.22	19.57	1,745,300
24 Dec 21	19.63000 -0.24	20.12	19.28	19.85	2,524,100
23 Dec 21	19.87000 -0.38	20.31	19.86	20.23	2,117,200
22 Dec 21	20.25000 +0.20	20.26	19.81	20.05	2,591,000
21 Dec 21	20.05000 +0.03	20.28	19.75	20.28	2,054,522
20 Dec 21	20.02000 +0.22	20.19	19.15	19.80	3,717,170
17 Dec 21	19.80000 -0.34	20.47	19.80	19.95	2,957,339
16 Dec 21	20.14000 +0.34	20.20	19.71	19.79	3,470,953
15 Dec 21	19.80000 +0.10	19.98	19.45	19.70	3,213,500
14 Dec 21	19.70000 -0.60	20.20	19.60	20.20	4,195,500
13 Dec 21	20.30000 +1.29	20.67	18.90	19.12	6,998,079
10 Dec 21	19.01000 +0.11	19.24	18.70	18.93	3,244,396
09 Dec 21	18.90000 -0.10	19.13	18.65	19.02	2,839,100
08 Dec 21	19.00000 +0.09	19.30	18.89	19.00	3,148,599
07 Dec 21	18.91000 -0.76	19.88	18.83	19.67	4,090,579
06 Dec 21	19.67000 -0.27	19.99	19.62	19.98	3,468,697
03 Dec 21	19.94000 -0.26	20.35	19.84	20.16	5,267,680
02 Dec 21	20.20000 -0.44	20.86	20.14	20.66	4,462,452
01 Dec 21	20.64000 -0.31	21.04	20.39	20.89	3,080,214
30 Nov 21	20.95000 +0.27	21.57	20.50	20.55	4,589,903
29 Nov 21	20.68000 -0.35	21.25	20.43	20.43	4,488,660
26 Nov 21	21.03000 +0.03	21.11	20.32	20.80	5,960,187
25 Nov 21	21.00000 +1.60	21.00	19.40	19.40	9,351,071
24 Nov 21	19.40000 -0.61	20.06	19.26	20.06	4,748,255
23 Nov 21	20.01000 +0.09	20.45	19.70	19.95	5,124,600
22 Nov 21	19.92000 +0.27	20.09	19.21	19.67	5,916,769
19 Nov 21	19.65000 -0.08	19.90	19.50	19.73	4,155,517
18 Nov 21	19.73000 -0.10	20.25	19.45	19.63	6,825,987
17 Nov 21	19.83000 +1.18	20.01	18.40	18.93	9,580,221
16 Nov 21	18.65000 -0.69	19.84	18.60	19.50	9,264,914
15 Nov 21	19.34000 +1.76	19.34	17.45	17.59	9,815,239
12 Nov 21	17.58000 +0.47	17.74	16.82	17.12	4,616,205
11 Nov 21	17.11000 -0.06	17.35	17.02	17.15	2,223,195
10 Nov 21	17.17000 -0.26	17.40	16.72	17.40	3,489,979
09 Nov 21	17.43000 +0.17	17.62	17.23	17.24	2,767,708
08 Nov 21	17.26000 +0.37	17.28	16.63	17.00	2,601,900
05 Nov 21	16.89000 -1.19	18.10	16.85	18.00	4,949,616
04 Nov 21	18.08000 +0.45	18.13	17.46	17.63	3,647,035
03 Nov 21	17.63000 -0.64	18.49	17.25	18.49	5,649,732
02 Nov 21	18.27000 -0.19	19.17	18.12	18.80	8,317,560
01 Nov 21	18.46000 +1.68	18.46	16.65	16.80	5,978,900
29 Oct 21	16.78000 +0.14	16.87	16.15	16.64	3,998,276
28 Oct 21	16.64000 -0.79	17.46	16.56	17.39	3,265,950
27 Oct 21	17.43000 -0.45	17.98	17.38	17.90	1,471,400
26 Oct 21	17.88000 -0.37	18.19	17.65	18.19	2,238,500
25 Oct 21	18.25000 +0.57	18.37	17.53	17.70	2,323,000
22 Oct 21	17.68000 -0.43	18.27	17.66	18.01	2,507,041
21 Oct 21	18.11000 -0.28	18.49	18.00	18.37	1,868,262
20 Oct 21	18.39000 -0.16	18.69	18.22	18.40	1,741,000
19 Oct 21	18.55000 +0.14	18.91	18.31	18.40	2,382,530
18 Oct 21	18.41000 -0.11	18.65	18.23	18.45	1,857,442
15 Oct 21	18.52000 -0.24	18.84	18.16	18.71	1,744,455
14 Oct 21	18.76000 +0.37	18.88	18.09	18.39	2,514,427
13 Oct 21	18.39000 +0.43	18.47	17.70	17.96	2,582,500
12 Oct 21	17.96000 -0.54	18.67	17.55	18.67	3,087,311
11 Oct 21	18.50000 +0.02	19.07	18.14	18.60	3,361,700
08 Oct 21	18.48000 +0.01	19.15	18.32	18.53	3,176,900
30 Sep 21	18.47000 +0.02	18.91	18.25	18.45	4,092,489
29 Sep 21	18.45000 -0.76	19.21	18.37	19.17	3,894,840
28 Sep 21	19.21000 -0.22	19.87	19.00	19.43	3,532,855
27 Sep 21	19.43000 -0.51	20.29	19.25	20.15	3,900,932
24 Sep 21	19.94000 -0.55	20.68	19.80	20.54	2,324,847
23 Sep 21	20.49000 -0.24	21.14	20.38	20.88	2,769,500
22 Sep 21	20.73000 +0.02	21.03	20.08	20.20	3,906,209
17 Sep 21	20.71000 -0.84	21.62	20.07	21.40	5,733,199
16 Sep 21	21.55000 +0.15	22.45	21.08	21.48	6,255,532
15 Sep 21	21.40000 +0.36	21.72	20.53	21.03	3,791,718
14 Sep 21	21.04000 -0.07	21.53	20.62	21.16	4,941,840
13 Sep 21	21.11000 -0.21	21.67	21.02	21.32	3,530,726
10 Sep 21	21.32000 -0.24	21.89	21.07	21.56	4,291,400
09 Sep 21	21.56000 -0.58	22.10	21.40	22.06	3,450,920
08 Sep 21	22.14000 +0.31	22.45	21.55	21.92	4,159,992
07 Sep 21	21.83000 -0.07	22.36	21.40	21.80	5,670,577
06 Sep 21	21.90000 -0.14	22.27	21.03	22.04	8,128,371
03 Sep 21	22.04000 +0.24	23.30	21.27	21.30	7,452,835
02 Sep 21	21.80000 +0.60	22.20	20.31	21.00	13,196,320
01 Sep 21	21.20000 -0.79	23.55	19.88	23.55	25,326,736
31 Aug 21	21.99000 +2.00	21.99	20.20	20.20	5,515,526
30 Aug 21	19.99000 -0.48	20.63	19.66	20.36	6,304,344
27 Aug 21	20.47000 -0.47	21.09	20.31	21.05	5,711,374
26 Aug 21	20.94000 +0.26	21.15	20.42	20.74	6,533,231
25 Aug 21	20.68000 +0.69	21.04	19.61	19.61	13,221,899
24 Aug 21	19.99000 +1.53	20.17	18.43	18.76	19,746,166
23 Aug 21	18.46000 +1.68	18.46	16.83	16.83	9,504,251
20 Aug 21	16.78000 +0.38	17.28	16.30	16.43	4,110,389
19 Aug 21	16.40000 -0.56	17.04	16.33	16.81	3,275,861
18 Aug 21	16.96000 -0.05	17.23	16.60	16.96	3,730,086
17 Aug 21	17.01000 -0.49	17.67	17.00	17.47	3,814,423
16 Aug 21	17.50000 -0.44	17.98	17.38	17.80	2,703,471
13 Aug 21	17.94000 -0.12	18.13	17.59	18.05	3,685,654
12 Aug 21	18.06000 +0.53	18.28	17.43	17.48	5,936,852
11 Aug 21	17.53000 +0.25	17.63	17.16	17.37	3,668,566
10 Aug 21	17.28000 -0.13	17.46	17.04	17.45	3,044,602
09 Aug 21	17.41000 +0.01	17.57	17.16	17.20	2,598,237
06 Aug 21	17.40000 -0.01	17.55	17.16	17.44	2,717,200
05 Aug 21	17.41000 -0.24	17.74	17.26	17.73	2,916,900
04 Aug 21	17.65000 +0.17	17.79	17.15	17.48	4,022,300
03 Aug 21	17.48000 -0.06	17.70	17.17	17.35	3,790,100
02 Aug 21	17.54000 +0.94	17.60	16.52	16.68	5,376,300
30 Jul 21	16.60000 +0.07	16.77	16.27	16.50	3,200,116
29 Jul 21	16.53000 +0.76	16.66	15.77	16.00	4,395,882
28 Jul 21	15.77000 -0.46	16.50	15.43	16.31	4,268,154
27 Jul 21	16.23000 -0.31	16.77	16.22	16.50	4,652,444
26 Jul 21	16.54000 -0.45	17.05	16.13	16.86	4,438,509
23 Jul 21	16.99000 -0.39	17.54	16.83	17.49	4,451,943
22 Jul 21	17.38000 -0.15	17.94	17.15	17.70	4,290,300
21 Jul 21	17.53000 +0.61	17.54	16.94	17.08	4,745,467
20 Jul 21	16.92000 -0.53	17.43	16.85	17.13	5,518,067
19 Jul 21	17.45000 -0.64	18.08	17.41	17.96	4,827,400
16 Jul 21	18.09000 +0.18	18.38	17.55	17.78	5,370,746
15 Jul 21	17.91000 -0.04	18.79	17.38	18.20	9,132,363
14 Jul 21	17.95000 -0.42	18.45	17.90	18.33	4,579,400
13 Jul 21	18.37000 -0.15	18.86	18.10	18.62	5,733,310
12 Jul 21	18.52000 +1.25	18.80	17.18	17.45	9,554,106
09 Jul 21	17.27000 +0.36	17.34	16.68	16.78	3,738,394
08 Jul 21	16.91000 -0.45	17.50	16.81	17.36	3,305,862
07 Jul 21	17.36000 +0.34	17.50	16.45	16.90	4,200,332
06 Jul 21	17.02000 -0.34	17.44	16.85	17.40	2,969,400
05 Jul 21	17.36000 +0.04	17.48	16.88	17.48	2,865,080
02 Jul 21	17.32000 -0.03	17.57	16.94	17.15	3,088,532
01 Jul 21	17.35000 -0.16	17.98	17.27	17.78	4,482,700
30 Jun 21	17.51000 -0.01	17.67	17.18	17.52	2,996,894
29 Jun 21	17.52000 -0.23	17.76	17.12	17.75	4,399,844
28 Jun 21	17.75000 +0.79	17.79	16.82	17.04	5,454,336
25 Jun 21	16.96000 -0.04	17.13	16.74	17.10	2,399,840
24 Jun 21	17.00000 -0.35	17.34	16.90	17.34	3,003,350
23 Jun 21	17.35000 +0.04	17.43	17.00	17.30	3,482,450
22 Jun 21	17.31000 +0.78	17.46	16.52	16.60	6,286,544
21 Jun 21	16.53000 +0.03	16.60	16.21	16.50	2,922,892
18 Jun 21	16.50000 +0.65	16.55	15.78	15.80	3,342,897
17 Jun 21	15.85000 -0.14	16.25	15.70	15.77	3,649,557
16 Jun 21	15.99000 -0.87	16.95	15.90	16.90	4,881,809
15 Jun 21	16.86000 +0.63	16.87	16.25	16.25	4,430,615
11 Jun 21	16.23000 -0.05	16.86	16.15	16.28	4,820,762
10 Jun 21	16.28000 +0.34	16.56	15.75	15.79	4,889,400
09 Jun 21	15.94000 -0.46	16.44	15.62	16.43	6,233,000
08 Jun 21	16.40000 +0.07	16.96	16.33	16.36	4,306,503
07 Jun 21	16.33000 -0.35	16.51	16.02	16.41	3,596,734
04 Jun 21	16.68000 +0.16	16.74	16.36	16.49	3,987,700
03 Jun 21	16.52000 -0.34	17.16	16.50	16.80	5,090,701
02 Jun 21	16.86000 -0.60	17.50	16.60	17.46	7,966,450
01 Jun 21	17.46000 -0.22	17.83	17.30	17.83	5,932,232
31 May 21	17.68000 -0.12	17.89	17.34	17.79	6,807,561
28 May 21	17.80000 -0.20	18.04	17.41	18.04	6,724,200
27 May 21	18.00000 +0.82	18.15	17.23	17.23	7,777,114
26 May 21	17.18000 +0.11	17.82	16.81	17.00	5,901,200
25 May 21	17.07000 -0.23	17.51	16.96	17.28	5,602,950
24 May 21	17.30000 +1.12	17.62	16.21	16.21	8,756,870
21 May 21	16.18000 +0.31	16.37	15.67	15.67	4,907,680
20 May 21	15.87000 -0.73	16.67	15.76	16.67	6,974,004
19 May 21	16.60000 +0.30	16.88	16.12	16.36	4,522,584
18 May 21	16.30000 -0.13	16.53	15.83	16.33	3,964,394
17 May 21	16.43000 +0.13	17.00	16.09	16.15	7,090,277
14 May 21	16.30000 +0.45	16.39	15.72	15.98	4,964,088
13 May 21	15.85000 -0.35	16.14	15.73	16.03	3,137,690
12 May 21	16.20000 +0.16	16.20	15.61	16.09	4,782,699
11 May 21	16.04000 -0.21	16.45	15.75	16.18	5,317,278
10 May 21	16.25000 +0.48	16.30	15.50	15.70	7,871,971
07 May 21	15.77000 -0.20	16.40	15.70	16.00	9,775,569
06 May 21	15.97000 +0.67	16.15	15.32	15.65	10,796,724
30 Apr 21	15.30000 +0.58	15.56	14.77	15.10	11,905,098
29 Apr 21	14.72000 +0.07	14.85	14.35	14.40	4,242,373
28 Apr 21	14.65000 +0.87	15.08	13.82	13.82	9,312,865
27 Apr 21	13.78000 -0.41	14.65	13.69	14.21	5,688,386
26 Apr 21	14.19000 -0.23	14.75	14.11	14.20	5,532,606
23 Apr 21	14.42000 -0.13	14.65	14.33	14.41	3,832,211
22 Apr 21	14.55000 -0.37	15.03	14.41	14.89	5,236,766
21 Apr 21	14.92000 +1.09	15.15	13.72	13.77	8,406,548
20 Apr 21	13.83000 -0.09	14.15	13.72	13.87	2,950,635
19 Apr 21	13.92000 +0.32	14.03	13.45	13.48	3,900,851
16 Apr 21	13.60000 +0.20	13.66	13.31	13.37	2,293,629
15 Apr 21	13.40000 -0.20	13.56	13.05	13.50	4,403,480
14 Apr 21	13.60000 -0.31	13.95	13.30	13.91	6,069,828
13 Apr 21	13.91000 +0.28	14.26	13.60	13.66	6,050,617
12 Apr 21	13.63000 +0.15	14.05	13.41	13.48	4,571,850
09 Apr 21	13.48000 -0.16	13.95	13.35	13.60	3,828,960
08 Apr 21	13.64000 -0.10	13.80	13.61	13.78	2,589,235
07 Apr 21	13.74000 -0.06	13.96	13.60	13.96	2,751,214
06 Apr 21	13.80000 +0.12	13.96	13.69	13.76	3,068,637
02 Apr 21	13.68000 -0.09	13.99	13.57	13.73	4,323,734
01 Apr 21	13.77000 -1.10	14.86	13.61	14.84	9,438,391
31 Mar 21	14.87000 +0.45	14.99	14.23	14.30	4,517,529
30 Mar 21	14.42000 -0.20	14.59	14.12	14.59	4,210,907
29 Mar 21	14.62000 -0.17	14.75	14.30	14.73	3,874,367
26 Mar 21	14.79000 +0.37	14.83	14.40	14.78	3,820,681
25 Mar 21	14.42000 -0.28	14.78	14.25	14.74	4,215,666
24 Mar 21	14.70000 -0.06	15.08	14.61	14.73	5,995,277
23 Mar 21	14.76000 -0.45	15.26	14.65	15.26	6,767,376
22 Mar 21	15.21000 +0.40	15.43	14.80	14.88	7,625,935
19 Mar 21	14.81000 +0.01	15.17	14.59	14.62	8,407,848
18 Mar 21	14.80000 +0.28	15.08	14.32	14.32	7,856,600
17 Mar 21	14.52000 +0.02	14.66	14.11	14.35	6,834,063
16 Mar 21	14.50000 +0.63	14.69	13.70	13.87	10,304,968
15 Mar 21	13.87000 +0.87	14.05	13.01	13.06	9,229,385
12 Mar 21	13.00000 -0.19	13.25	12.90	13.20	3,151,000
11 Mar 21	13.19000 +0.29	13.21	12.78	12.90	3,259,611
10 Mar 21	12.90000 -0.17	13.32	12.83	13.31	4,566,910
09 Mar 21	13.07000 -0.28	13.57	12.97	13.31	4,671,655
08 Mar 21	13.35000 -0.18	14.14	13.35	13.53	5,381,742
05 Mar 21	13.53000 -0.26	13.80	13.24	13.80	5,017,093
04 Mar 21	13.79000 -0.47	14.26	13.70	14.05	4,931,933
03 Mar 21	14.26000 +0.17	14.32	13.68	14.08	6,198,757
02 Mar 21	14.09000 -0.16	14.74	13.96	14.25	8,723,771
01 Mar 21	14.25000 +0.78	14.39	13.51	13.51	5,949,565
26 Feb 21	13.47000 -0.23	13.98	13.26	13.34	5,965,104
25 Feb 21	13.70000 -0.54	14.43	13.66	14.38	7,551,724
24 Feb 21	14.24000 -0.27	14.66	14.03	14.50	7,161,930
23 Feb 21	14.51000 -0.49	15.47	14.28	15.07	10,400,985
22 Feb 21	15.00000 -0.37	15.56	14.86	15.30	11,880,703
19 Feb 21	15.37000 +0.61	15.52	14.36	14.66	13,107,056
18 Feb 21	14.76000 +1.05	14.95	13.82	13.98	12,672,268
10 Feb 21	13.71000 -0.48	14.05	13.39	13.88	13,284,043
09 Feb 21	14.19000 +0.74	14.80	12.11	13.43	17,786,762
08 Feb 21	13.45000 -0.08	14.03	12.91	13.52	11,004,285
05 Feb 21	13.53000 -0.59	14.78	13.38	14.15	17,555,320
04 Feb 21	14.12000 +1.28	14.12	12.90	13.02	17,361,834
03 Feb 21	12.84000 -0.34	13.31	12.73	13.25	4,805,000
02 Feb 21	13.18000 +0.00	13.30	12.65	13.15	7,262,564
01 Feb 21	13.18000 +1.20	13.18	12.03	12.03	8,530,650
29 Jan 21	11.98000 -0.65	12.73	11.90	12.61	8,412,256
28 Jan 21	12.63000 -1.40	14.17	12.63	14.15	15,482,526
27 Jan 21	14.03000 +1.28	14.03	12.71	12.71	12,962,749
26 Jan 21	12.75000 -0.25	13.12	12.53	13.12	5,153,600
25 Jan 21	13.00000 -0.05	13.13	12.83	13.10	5,821,060
22 Jan 21	13.05000 -0.03	13.35	12.94	13.20	7,132,656
21 Jan 21	13.08000 -0.18	13.40	13.02	13.40	6,226,467
20 Jan 21	13.26000 -0.06	13.40	12.98	13.20	7,980,865
19 Jan 21	13.32000 +0.32	13.47	12.73	12.79	9,632,203
18 Jan 21	13.00000 +0.34	13.00	12.37	12.64	10,801,882
15 Jan 21	12.66000 +0.49	12.78	12.08	12.24	9,102,858
14 Jan 21	12.17000 -0.15	12.56	12.01	12.06	7,547,506
13 Jan 21	12.32000 +0.33	12.41	11.57	11.85	13,066,338
12 Jan 21	11.99000 +0.49	12.34	11.63	11.79	16,853,224
11 Jan 21	11.50000 +1.05	11.50	11.50	11.50	2,370,700
08 Jan 21	10.45000 +0.26	10.73	9.88	10.28	7,629,700
07 Jan 21	10.19000 -0.32	10.51	10.05	10.47	5,286,810
06 Jan 21	10.51000 -0.39	10.95	10.43	10.88	4,526,700
05 Jan 21	10.90000 -0.25	11.13	10.85	11.04	3,647,510
04 Jan 21	11.15000 -0.13	11.43	11.00	11.25	4,638,800
31 Dec 20	11.28000 +0.43	11.51	10.81	10.81	4,054,700
30 Dec 20	10.85000 -0.15	11.10	10.79	10.95	2,568,891
29 Dec 20	11.00000 -0.18	11.29	10.96	11.08	1,966,491
28 Dec 20	11.18000 -0.10	11.39	11.05	11.22	3,069,695
25 Dec 20	11.28000 +0.26	11.40	10.90	11.02	3,026,000
24 Dec 20	11.02000 -0.20	11.30	11.00	11.23	3,403,700
23 Dec 20	11.22000 -0.17	11.48	11.20	11.39	3,147,227
22 Dec 20	11.39000 -0.48	11.84	11.32	11.77	3,929,250
21 Dec 20	11.87000 +0.14	11.96	11.68	11.80	2,691,500
18 Dec 20	11.73000 +0.01	11.92	11.65	11.79	1,997,350
17 Dec 20	11.72000 +0.05	11.92	11.63	11.80	2,371,500
16 Dec 20	11.67000 -0.07	11.88	11.61	11.83	1,814,006
15 Dec 20	11.74000 +0.01	12.05	11.67	11.80	2,350,464
14 Dec 20	11.73000 +0.33	11.81	11.40	11.55	3,049,300
11 Dec 20	11.40000 -0.22	11.75	11.22	11.75	3,090,200
10 Dec 20	11.62000 -0.10	11.80	11.59	11.65	2,367,855
09 Dec 20	11.72000 -0.36	12.10	11.68	12.08	3,047,700
08 Dec 20	12.08000 +0.05	12.15	11.89	12.07	2,372,485
07 Dec 20	12.03000 +0.01	12.26	12.00	12.02	3,419,101
04 Dec 20	12.02000 +0.44	12.15	11.58	11.65	6,228,320
03 Dec 20	11.58000 -0.13	11.78	11.49	11.71	3,907,200
02 Dec 20	11.71000 -0.31	12.12	11.65	12.00	7,152,511
01 Dec 20	12.02000 -0.40	12.23	11.73	12.00	10,253,072
30 Nov 20	12.42000 -1.38	14.00	12.42	14.00	15,149,673
27 Nov 20	13.80000 +0.79	13.89	13.05	13.05	11,271,363
26 Nov 20	13.01000 +0.23	13.05	12.71	12.79	3,785,718
25 Nov 20	12.78000 -0.31	13.20	12.68	13.09	3,739,791
24 Nov 20	13.09000 +0.02	13.22	12.87	12.97	4,199,092
23 Nov 20	13.07000 +0.35	13.24	12.65	12.73	7,952,878
20 Nov 20	12.72000 +0.00	12.87	12.50	12.74	5,162,134
19 Nov 20	12.72000 -0.27	13.13	12.61	12.99	7,466,600
18 Nov 20	12.99000 -0.10	13.31	12.95	12.99	5,422,766
17 Nov 20	13.09000 -0.23	13.36	12.92	13.14	6,111,493
16 Nov 20	13.32000 +0.21	13.60	12.73	13.14	8,188,134
13 Nov 20	13.11000 +0.05	13.29	12.90	12.98	6,316,759
12 Nov 20	13.06000 -0.34	13.34	12.90	13.20	8,277,454
11 Nov 20	13.40000 +0.42	13.65	12.47	12.71	17,104,138
10 Nov 20	12.98000 +0.78	13.35	12.13	12.30	15,242,564
09 Nov 20	12.20000 +0.06	12.72	12.02	12.25	12,490,728
06 Nov 20	12.14000 +0.06	12.26	11.87	12.08	8,969,486
05 Nov 20	12.08000 +0.23	12.23	11.66	11.86	11,867,170
04 Nov 20	11.85000 -0.14	12.24	11.63	11.94	14,593,520
03 Nov 20	11.99000 +0.76	12.35	11.63	11.78	24,633,224
02 Nov 20	11.23000 +1.02	11.23	10.55	10.68	9,250,569
30 Oct 20	10.21000 -0.09	10.41	10.13	10.27	4,030,728
29 Oct 20	10.30000 +0.06	10.42	10.08	10.09	3,390,800
28 Oct 20	10.24000 -0.04	10.45	10.18	10.33	3,412,500
27 Oct 20	10.28000 +0.14	10.60	10.08	10.43	4,608,210
26 Oct 20	10.14000 +0.19	10.34	9.89	9.90	3,591,612
23 Oct 20	9.95000 -0.08	10.15	9.90	10.09	1,834,004
22 Oct 20	10.03000 -0.29	10.25	10.02	10.25	2,468,726
21 Oct 20	10.32000 +0.00	10.44	10.14	10.26	3,049,200
20 Oct 20	10.32000 +0.22	10.36	10.04	10.10	3,256,226
19 Oct 20	10.10000 -0.03	10.44	10.00	10.11	2,500,509
16 Oct 20	10.13000 -0.05	10.26	10.08	10.21	1,734,461
15 Oct 20	10.18000 -0.08	10.40	10.16	10.26	2,220,500
14 Oct 20	10.26000 +0.20	10.38	9.96	10.05	4,567,049
13 Oct 20	10.06000 -0.04	10.15	9.99	10.03	1,981,802
12 Oct 20	10.10000 +0.22	10.12	9.87	9.88	3,058,106
09 Oct 20	9.88000 +0.41	9.96	9.55	9.55	2,992,250
30 Sep 20	9.47000 -0.06	9.68	9.41	9.68	1,200,500
29 Sep 20	9.53000 +0.12	9.57	9.38	9.42	1,395,448
28 Sep 20	9.41000 -0.18	9.65	9.38	9.54	1,315,949
25 Sep 20	9.59000 -0.07	9.74	9.45	9.67	2,323,359
24 Sep 20	9.66000 -0.26	9.89	9.50	9.87	4,328,704
23 Sep 20	9.92000 -0.07	10.05	9.87	9.98	2,544,629
22 Sep 20	9.99000 -0.05	10.13	9.90	9.99	3,982,017
21 Sep 20	10.04000 +0.06	10.20	9.86	10.04	3,786,601
18 Sep 20	9.98000 +0.11	10.04	9.85	9.96	2,259,000
17 Sep 20	9.87000 -0.04	9.99	9.80	9.90	2,183,400
16 Sep 20	9.91000 -0.04	10.04	9.78	10.00	2,866,700
15 Sep 20	9.95000 -0.01	10.16	9.85	10.00	2,829,511
14 Sep 20	9.96000 -0.02	10.26	9.85	10.07	4,072,697
11 Sep 20	9.98000 -0.03	10.16	9.80	10.04	4,071,211
10 Sep 20	10.01000 -0.68	10.80	9.90	10.80	7,835,353
09 Sep 20	10.69000 +0.42	10.93	10.16	10.26	11,087,602
08 Sep 20	10.27000 +0.21	10.31	10.00	10.01	2,878,540
07 Sep 20	10.06000 -0.20	10.40	9.99	10.19	3,868,278
04 Sep 20	10.26000 -0.25	10.48	10.14	10.44	4,845,309
03 Sep 20	10.51000 +0.17	10.70	10.27	10.39	5,366,510
02 Sep 20	10.34000 +0.04	10.58	10.20	10.23	5,288,311
01 Sep 20	10.30000 +0.27	10.46	10.07	10.19	5,654,350
31 Aug 20	10.03000 +0.45	10.39	9.65	9.68	10,198,430
28 Aug 20	9.58000 +0.14	9.59	9.34	9.34	2,263,178
27 Aug 20	9.44000 +0.20	9.48	9.23	9.23	2,565,600
26 Aug 20	9.24000 -0.28	9.52	9.22	9.52	3,492,400
25 Aug 20	9.52000 -0.06	9.76	9.46	9.62	2,216,400
24 Aug 20	9.58000 -0.11	9.71	9.51	9.67	2,318,911
21 Aug 20	9.69000 +0.28	9.74	9.43	9.43	2,966,850
20 Aug 20	9.41000 -0.09	9.57	9.38	9.45	2,359,200
19 Aug 20	9.50000 -0.09	9.92	9.50	9.52	4,691,500
18 Aug 20	9.59000 -0.03	9.72	9.51	9.60	2,172,000
17 Aug 20	9.62000 +0.07	9.66	9.50	9.55	2,735,300
14 Aug 20	9.55000 +0.06	9.59	9.41	9.46	1,967,900
13 Aug 20	9.49000 +0.06	9.64	9.40	9.40	2,341,100
12 Aug 20	9.43000 +0.08	9.49	9.13	9.36	2,666,500
11 Aug 20	9.35000 -0.30	9.70	9.32	9.70	3,568,308
10 Aug 20	9.65000 +0.33	9.73	9.23	9.27	4,171,800
07 Aug 20	9.32000 -0.14	9.46	9.24	9.44	2,646,500
06 Aug 20	9.46000 -0.04	9.56	9.33	9.50	2,716,800
05 Aug 20	9.50000 +0.11	9.61	9.32	9.44	3,245,109
04 Aug 20	9.39000 -0.07	9.57	9.30	9.42	3,502,937
03 Aug 20	9.46000 +0.20	9.50	9.25	9.30	3,632,402
31 Jul 20	9.26000 +0.18	9.38	9.04	9.08	3,492,199
30 Jul 20	9.08000 -0.05	9.19	9.05	9.18	2,148,600
29 Jul 20	9.13000 +0.15	9.15	8.85	8.96	2,413,759
28 Jul 20	8.98000 +0.05	9.08	8.87	8.94	1,706,600
27 Jul 20	8.93000 +0.08	9.03	8.73	8.86	2,319,602
24 Jul 20	8.85000 -0.23	9.20	8.82	9.10	3,319,802
23 Jul 20	9.08000 -0.05	9.19	8.81	9.06	2,644,400
22 Jul 20	9.13000 -0.01	9.32	9.08	9.14	3,500,500
21 Jul 20	9.14000 +0.09	9.28	9.00	9.01	3,588,950
20 Jul 20	9.05000 +0.38	9.06	8.70	8.70	3,740,975
17 Jul 20	8.67000 -0.11	8.86	8.61	8.78	3,045,226
16 Jul 20	8.78000 -0.29	9.16	8.76	9.04	4,564,558
15 Jul 20	9.07000 -0.18	9.27	9.05	9.19	3,986,449
14 Jul 20	9.25000 +0.17	9.50	9.07	9.15	7,160,004
13 Jul 20	9.08000 +0.50	9.08	8.82	8.94	5,493,266
10 Jul 20	8.58000 -0.10	8.73	8.53	8.67	3,198,600
09 Jul 20	8.68000 +0.13	8.75	8.46	8.56	3,990,619
08 Jul 20	8.55000 +0.15	8.55	8.35	8.40	3,128,524
07 Jul 20	8.40000 +0.00	8.53	8.33	8.48	4,251,411
06 Jul 20	8.40000 +0.26	8.41	8.17	8.17	4,059,249
03 Jul 20	8.14000 +0.11	8.16	8.03	8.05	2,871,066
02 Jul 20	8.03000 +0.11	8.03	7.88	7.91	1,978,621
01 Jul 20	7.92000 +0.02	7.95	7.85	7.95	1,613,502
30 Jun 20	7.90000 +0.04	7.95	7.85	7.85	1,215,010
29 Jun 20	7.86000 -0.05	7.92	7.82	7.90	1,285,568
24 Jun 20	7.91000 -0.06	7.99	7.85	7.99	1,654,100
23 Jun 20	7.97000 -0.05	8.05	7.96	8.05	1,295,500
22 Jun 20	8.02000 -0.06	8.12	8.01	8.12	1,525,764
19 Jun 20	8.08000 -0.01	8.11	8.05	8.10	927,890
18 Jun 20	8.09000 +0.06	8.10	7.97	8.03	1,652,961
17 Jun 20	8.03000 +0.01	8.04	7.98	8.02	867,800
16 Jun 20	8.02000 +0.06	8.06	7.98	7.98	1,501,400
15 Jun 20	7.96000 -0.09	8.03	7.95	7.96	1,589,700
12 Jun 20	8.05000 -0.04	8.08	7.80	7.80	2,349,794
11 Jun 20	8.09000 -0.01	8.16	8.06	8.10	1,186,500
10 Jun 20	8.10000 -0.02	8.12	8.06	8.12	857,500
09 Jun 20	8.12000 +0.06	8.13	8.06	8.10	1,129,368
08 Jun 20	8.06000 -0.05	8.15	8.04	8.13	1,123,303
05 Jun 20	8.11000 +0.00	8.15	8.07	8.13	1,173,913
04 Jun 20	8.11000 -0.04	8.20	8.09	8.15	1,365,400
03 Jun 20	8.15000 -0.24	8.25	8.13	8.25	1,747,500
02 Jun 20	8.39000 -0.01	8.42	8.34	8.39	1,739,000
01 Jun 20	8.40000 +0.11	8.41	8.23	8.30	2,488,768
29 May 20	8.29000 +0.17	8.42	8.09	8.14	3,309,263
28 May 20	8.12000 +0.04	8.15	8.01	8.10	1,377,783
27 May 20	8.08000 -0.18	8.28	8.06	8.28	2,743,800
26 May 20	8.26000 -0.02	8.32	8.19	8.28	1,687,983
25 May 20	8.28000 +0.17	8.29	8.08	8.14	2,571,383
22 May 20	8.11000 +0.05	8.14	8.03	8.10	1,646,719
21 May 20	8.06000 +0.03	8.17	8.02	8.05	1,516,539
20 May 20	8.03000 -0.10	8.20	8.03	8.20	1,354,986
19 May 20	8.13000 +0.09	8.13	8.06	8.11	1,364,810
18 May 20	8.04000 -0.01	8.10	8.00	8.06	1,356,273
15 May 20	8.05000 +0.00	8.11	7.99	8.06	1,575,700
14 May 20	8.05000 -0.06	8.12	8.03	8.05	1,197,126
13 May 20	8.11000 +0.05	8.13	7.99	8.06	1,639,984
12 May 20	8.06000 -0.06	8.11	7.98	8.11	2,193,059
11 May 20	8.12000 -0.06	8.21	8.07	8.17	2,228,094
08 May 20	8.18000 +0.08	8.21	8.13	8.13	2,093,601
07 May 20	8.10000 -0.02	8.17	8.06	8.12	2,574,619
06 May 20	8.12000 -0.11	8.21	8.02	8.15	4,555,747
30 Apr 20	8.23000 -0.02	8.26	8.01	8.01	4,486,500
29 Apr 20	8.25000 -0.10	8.51	8.19	8.33	2,615,993
28 Apr 20	8.35000 -0.14	8.57	8.00	8.44	2,983,822
27 Apr 20	8.49000 -0.15	8.71	8.48	8.65	2,287,848
24 Apr 20	8.64000 -0.13	8.81	8.59	8.80	1,676,000
23 Apr 20	8.77000 -0.06	8.86	8.73	8.83	2,120,800
22 Apr 20	8.83000 +0.11	8.83	8.62	8.71	2,291,805
21 Apr 20	8.72000 +0.07	8.75	8.56	8.64	1,982,605
20 Apr 20	8.65000 +0.12	8.67	8.50	8.53	1,787,605
17 Apr 20	8.53000 +0.00	8.64	8.52	8.54	1,527,500
16 Apr 20	8.53000 +0.07	8.55	8.41	8.48	1,181,300
15 Apr 20	8.46000 -0.12	8.68	8.46	8.57	1,813,005
14 Apr 20	8.58000 +0.15	8.60	8.44	8.44	1,750,502
13 Apr 20	8.43000 -0.22	8.57	8.39	8.57	2,163,600
10 Apr 20	8.65000 -0.26	8.95	8.62	8.91	2,406,901
09 Apr 20	8.91000 -0.02	8.99	8.89	8.94	1,698,700
08 Apr 20	8.93000 +0.04	8.95	8.82	8.84	1,874,600
07 Apr 20	8.89000 +0.27	8.94	8.68	8.68	2,537,800
03 Apr 20	8.62000 -0.07	8.75	8.56	8.66	1,741,090
02 Apr 20	8.69000 +0.18	8.70	8.41	8.41	1,924,218
01 Apr 20	8.51000 -0.08	8.71	8.49	8.55	1,786,476
31 Mar 20	8.59000 -0.06	8.81	8.53	8.72	2,592,901
30 Mar 20	8.65000 -0.14	8.71	8.39	8.70	3,180,200
27 Mar 20	8.79000 -0.09	8.98	8.79	8.96	2,788,000
26 Mar 20	8.88000 -0.13	9.12	8.85	8.90	3,619,090
25 Mar 20	9.01000 +0.35	9.05	8.77	8.88	4,573,201
24 Mar 20	8.66000 +0.24	8.70	8.43	8.56	4,753,402
23 Mar 20	8.42000 -0.50	8.73	8.39	8.60	5,220,428
20 Mar 20	8.92000 +0.00	9.05	8.80	8.99	4,283,628
19 Mar 20	8.92000 -0.22	9.21	8.65	9.01	8,041,570
18 Mar 20	9.14000 -0.33	9.65	9.12	9.55	3,586,342
17 Mar 20	9.47000 +0.02	9.63	9.12	9.45	4,040,100
16 Mar 20	9.45000 -0.62	10.08	9.30	10.06	6,511,719
13 Mar 20	10.07000 +0.01	10.13	9.46	9.58	4,876,150
12 Mar 20	10.06000 -0.08	10.19	9.80	9.90	4,304,137
11 Mar 20	10.14000 +0.00	10.60	9.96	10.04	8,042,931
10 Mar 20	10.14000 +0.39	10.16	9.52	9.54	7,299,283
09 Mar 20	9.75000 -0.15	10.24	9.75	9.92	9,990,852
06 Mar 20	9.90000 +0.35	10.22	9.35	9.39	6,763,441
05 Mar 20	9.55000 +0.09	9.69	9.44	9.62	3,745,131
04 Mar 20	9.46000 +0.11	9.49	9.25	9.40	2,853,339
03 Mar 20	9.35000 +0.12	9.53	9.23	9.38	4,576,912
02 Mar 20	9.23000 +0.34	9.33	8.91	8.92	3,555,380
28 Feb 20	8.89000 -0.67	9.35	8.87	9.31	5,351,122
27 Feb 20	9.56000 +0.03	9.75	9.48	9.58	3,566,300
26 Feb 20	9.53000 -0.33	9.78	9.37	9.59	6,029,313
25 Feb 20	9.86000 +0.49	10.02	9.02	9.16	8,735,770
24 Feb 20	9.37000 +0.45	9.57	9.00	9.00	7,210,100
21 Feb 20	8.92000 +0.09	8.95	8.80	8.80	2,403,431
20 Feb 20	8.83000 +0.11	8.85	8.65	8.73	2,253,573
19 Feb 20	8.72000 -0.02	8.83	8.64	8.77	2,452,328
18 Feb 20	8.74000 +0.17	8.76	8.53	8.55	2,419,362
17 Feb 20	8.57000 +0.30	8.57	8.24	8.24	3,213,855
14 Feb 20	8.27000 +0.03	8.32	8.19	8.23	1,071,100
13 Feb 20	8.24000 -0.11	8.37	8.17	8.36	1,780,600
12 Feb 20	8.35000 +0.12	8.38	8.18	8.24	1,787,243
11 Feb 20	8.23000 -0.10	8.32	8.20	8.25	1,628,300
10 Feb 20	8.33000 +0.10	8.36	8.09	8.18	2,180,303
07 Feb 20	8.23000 +0.05	8.25	8.09	8.18	2,035,954
06 Feb 20	8.18000 +0.12	8.19	7.97	8.05	2,618,540
05 Feb 20	8.06000 +0.18	8.10	7.89	7.92	2,786,647
04 Feb 20	7.88000 -0.21	8.00	7.70	7.70	3,916,164
03 Feb 20	8.09000 -0.90	8.09	8.09	8.09	1,099,000
23 Jan 20	8.99000 -0.17	9.35	8.92	9.13	2,443,759
22 Jan 20	9.16000 +0.10	9.17	8.88	9.01	1,718,854
21 Jan 20	9.06000 -0.09	9.14	9.04	9.09	1,902,626
20 Jan 20	9.15000 +0.02	9.19	9.05	9.14	1,621,921
17 Jan 20	9.13000 +0.01	9.18	9.03	9.18	1,732,800
16 Jan 20	9.12000 -0.08	9.34	9.08	9.26	1,216,300
15 Jan 20	9.20000 -0.06	9.29	9.13	9.26	1,213,600
14 Jan 20	9.26000 +0.00	9.35	9.20	9.30	1,964,600
13 Jan 20	9.26000 +0.20	9.26	8.99	9.06	2,597,805
10 Jan 20	9.06000 -0.06	9.14	8.98	9.10	1,925,079
09 Jan 20	9.12000 +0.15	9.15	9.02	9.04	2,089,110
08 Jan 20	8.97000 -0.18	9.12	8.96	9.10	2,650,789
07 Jan 20	9.15000 +0.10	9.17	8.99	9.09	2,510,210
06 Jan 20	9.05000 -0.01	9.13	8.97	9.06	2,251,731
03 Jan 20	9.06000 -0.04	9.11	9.02	9.08	2,373,305
02 Jan 20	9.10000 +0.22	9.12	8.90	8.97	3,420,632
31 Dec 19	8.88000 -0.01	8.91	8.79	8.87	2,280,300
30 Dec 19	8.89000 -0.23	8.97	8.71	8.92	4,783,374
27 Dec 19	9.12000 +0.03	9.56	9.12	9.51	6,872,186
26 Dec 19	9.09000 +0.39	9.11	8.66	8.69	4,346,128
25 Dec 19	8.70000 +0.08	8.77	8.58	8.58	1,210,311
24 Dec 19	8.62000 +0.09	8.64	8.52	8.53	1,220,700
23 Dec 19	8.53000 -0.18	8.94	8.52	8.75	2,876,500
20 Dec 19	8.71000 -0.15	8.87	8.70	8.83	1,582,000
19 Dec 19	8.86000 +0.18	8.87	8.69	8.78	1,569,900
18 Dec 19	8.68000 -0.02	8.77	8.66	8.69	1,498,995
17 Dec 19	8.70000 +0.03	8.75	8.65	8.70	2,516,972
16 Dec 19	8.67000 +0.23	8.71	8.40	8.44	2,773,717
13 Dec 19	8.44000 +0.12	8.44	8.33	8.37	1,409,331
12 Dec 19	8.32000 -0.03	8.39	8.28	8.33	962,900
11 Dec 19	8.35000 +0.01	8.37	8.29	8.34	716,700
10 Dec 19	8.34000 +0.04	8.36	8.26	8.26	716,797
09 Dec 19	8.30000 -0.05	8.40	8.25	8.35	869,900
06 Dec 19	8.35000 +0.05	8.37	8.25	8.31	1,228,611
05 Dec 19	8.30000 +0.11	8.33	8.19	8.22	1,533,231
04 Dec 19	8.19000 +0.00	8.20	8.12	8.16	814,300
03 Dec 19	8.19000 +0.02	8.20	8.02	8.18	810,960
02 Dec 19	8.17000 +0.14	8.22	8.03	8.03	1,395,400
29 Nov 19	8.03000 +0.04	8.05	7.98	8.02	619,900
28 Nov 19	7.99000 -0.04	8.08	7.97	8.00	540,700
27 Nov 19	8.03000 -0.09	8.12	8.01	8.09	959,000
26 Nov 19	8.12000 -0.06	8.19	8.08	8.19	1,099,960
25 Nov 19	8.18000 +0.18	8.18	7.99	8.02	1,383,022
22 Nov 19	8.00000 -0.05	8.10	7.96	8.00	993,636
21 Nov 19	8.05000 +0.05	8.08	7.93	8.00	945,600
20 Nov 19	8.00000 -0.05	8.06	7.98	8.06	756,400
19 Nov 19	8.05000 +0.09	8.06	7.93	7.96	1,160,755
18 Nov 19	7.96000 +0.12	7.98	7.80	7.85	1,032,254
15 Nov 19	7.84000 -0.12	7.99	7.82	7.98	1,274,600
14 Nov 19	7.96000 +0.00	8.02	7.93	8.00	878,900
13 Nov 19	7.96000 -0.07	8.10	7.94	8.10	739,649
12 Nov 19	8.03000 -0.01	8.09	7.98	8.04	863,876
11 Nov 19	8.04000 -0.23	8.28	8.02	8.20	1,389,300
08 Nov 19	8.27000 +0.03	8.39	8.22	8.26	1,111,900
07 Nov 19	8.24000 +0.06	8.26	8.12	8.12	836,100
06 Nov 19	8.18000 -0.09	8.30	8.10	8.27	1,404,111
05 Nov 19	8.27000 -0.03	8.38	8.21	8.32	1,863,489
04 Nov 19	8.30000 +0.02	8.38	8.27	8.30	1,375,100
01 Nov 19	8.28000 +0.14	8.33	8.09	8.09	2,007,239
31 Oct 19	8.14000 +0.04	8.33	8.11	8.20	2,254,951
30 Oct 19	8.10000 -0.14	8.21	8.07	8.21	1,394,212
29 Oct 19	8.24000 -0.12	8.37	8.23	8.36	1,324,600
28 Oct 19	8.36000 +0.15	8.37	8.15	8.18	2,165,500
25 Oct 19	8.21000 +0.07	8.21	8.10	8.14	1,294,856
24 Oct 19	8.14000 -0.03	8.17	8.10	8.12	1,747,396
23 Oct 19	8.17000 -0.01	8.20	8.10	8.18	1,195,500
22 Oct 19	8.18000 +0.03	8.23	8.11	8.19	1,628,554
21 Oct 19	8.15000 -0.03	8.17	8.04	8.14	1,475,012
18 Oct 19	8.18000 -0.14	8.38	8.12	8.35	2,189,436
17 Oct 19	8.32000 -0.18	8.56	8.31	8.56	3,052,215
16 Oct 19	8.50000 -0.13	8.67	8.50	8.60	1,397,500
15 Oct 19	8.63000 -0.08	8.70	8.54	8.70	1,631,951
14 Oct 19	8.71000 +0.23	8.73	8.51	8.52	2,768,945
11 Oct 19	8.48000 -0.09	8.57	8.36	8.57	2,432,758
10 Oct 19	8.57000 +0.09	8.57	8.42	8.47	1,980,117
09 Oct 19	8.48000 -0.24	8.65	8.42	8.64	3,834,899
08 Oct 19	8.72000 -0.24	8.89	8.64	8.64	4,293,413
30 Sep 19	8.96000 +0.22	9.61	8.69	8.81	7,051,842
27 Sep 19	8.74000 +0.28	8.76	8.43	8.48	2,533,607
26 Sep 19	8.46000 -0.22	8.75	8.44	8.66	1,784,400
25 Sep 19	8.68000 -0.20	8.85	8.60	8.77	1,785,965
24 Sep 19	8.88000 +0.07	8.95	8.80	8.80	1,437,560
23 Sep 19	8.81000 -0.09	8.95	8.72	8.91	1,585,163
20 Sep 19	8.90000 +0.02	9.07	8.87	8.92	1,583,224
19 Sep 19	8.88000 +0.05	8.91	8.82	8.83	1,376,107
18 Sep 19	8.83000 -0.05	8.95	8.81	8.87	1,203,900
17 Sep 19	8.88000 -0.22	9.16	8.84	9.05	1,658,600
16 Sep 19	9.10000 +0.01	9.23	9.08	9.09	1,171,560
12 Sep 19	9.09000 +0.07	9.14	8.90	9.02	1,122,874
11 Sep 19	9.02000 -0.01	9.20	9.01	9.16	1,353,300
10 Sep 19	9.03000 -0.02	9.17	8.97	9.05	1,571,700
09 Sep 19	9.05000 +0.21	9.06	8.85	8.87	1,975,523
06 Sep 19	8.84000 +0.11	8.86	8.70	8.73	1,750,416
05 Sep 19	8.73000 +0.14	8.82	8.63	8.64	3,140,960
04 Sep 19	8.59000 +0.01	8.60	8.47	8.59	1,487,923
03 Sep 19	8.58000 +0.09	8.58	8.40	8.53	1,418,641
02 Sep 19	8.49000 +0.16	8.51	8.23	8.27	2,706,189
30 Aug 19	8.33000 -0.11	8.51	8.28	8.48	896,848
29 Aug 19	8.44000 +0.03	8.46	8.35	8.41	990,399
28 Aug 19	8.41000 +0.03	8.44	8.32	8.32	833,488
27 Aug 19	8.38000 +0.17	8.42	8.22	8.22	1,366,400
26 Aug 19	8.21000 -0.18	8.30	8.18	8.26	1,215,861
23 Aug 19	8.39000 -0.04	8.46	8.37	8.45	609,124
22 Aug 19	8.43000 +0.03	8.49	8.38	8.47	633,708
21 Aug 19	8.40000 -0.06	8.46	8.38	8.46	904,587
20 Aug 19	8.46000 +0.01	8.60	8.41	8.45	1,268,249
19 Aug 19	8.45000 +0.26	8.47	8.17	8.26	1,331,617
16 Aug 19	8.19000 +0.11	8.27	8.02	8.02	1,102,891
15 Aug 19	8.08000 -0.02	8.09	7.83	7.91	807,444
14 Aug 19	8.10000 +0.06	8.16	8.01	8.10	661,900
13 Aug 19	8.04000 -0.10	8.09	7.96	8.09	668,474
12 Aug 19	8.14000 +0.10	8.15	8.02	8.10	642,300
09 Aug 19	8.04000 +0.00	8.13	8.01	8.10	784,040
08 Aug 19	8.04000 -0.03	8.12	8.01	8.09	841,371
07 Aug 19	8.07000 -0.05	8.19	8.06	8.19	836,096
06 Aug 19	8.12000 -0.41	8.48	8.07	8.48	1,924,370
05 Aug 19	8.53000 -0.11	8.65	8.52	8.58	825,600
02 Aug 19	8.64000 -0.11	8.68	8.59	8.62	953,000
01 Aug 19	8.75000 +0.03	8.75	8.62	8.69	1,226,814
31 Jul 19	8.72000 +0.04	8.75	8.56	8.67	1,139,722
30 Jul 19	8.68000 +0.08	8.69	8.53	8.53	1,141,605
29 Jul 19	8.60000 -0.08	8.71	8.55	8.70	1,188,000
26 Jul 19	8.68000 -0.04	8.73	8.62	8.73	702,600
25 Jul 19	8.72000 +0.02	8.78	8.64	8.72	610,057
24 Jul 19	8.70000 +0.06	8.77	8.65	8.71	890,455
23 Jul 19	8.64000 +0.10	8.68	8.55	8.59	1,203,400
22 Jul 19	8.54000 -0.36	8.92	8.53	8.82	1,906,900
19 Jul 19	8.90000 +0.05	8.98	8.85	8.86	908,379
18 Jul 19	8.85000 -0.16	8.95	8.83	8.91	1,012,379
17 Jul 19	9.01000 +0.03	9.05	8.93	8.93	1,213,700
16 Jul 19	8.98000 -0.01	9.02	8.91	9.00	1,175,700
15 Jul 19	8.99000 +0.01	9.05	8.82	8.96	1,392,900
12 Jul 19	8.98000 +0.10	9.02	8.85	8.90	1,196,108
11 Jul 19	8.88000 -0.01	9.00	8.82	8.94	1,107,400
10 Jul 19	8.89000 -0.09	9.01	8.85	8.92	1,097,710
09 Jul 19	8.98000 +0.05	9.01	8.86	8.93	887,178
08 Jul 19	8.93000 -0.36	9.28	8.93	9.28	2,185,090
05 Jul 19	9.29000 +0.05	9.32	9.19	9.21	1,023,405
04 Jul 19	9.24000 +0.00	9.29	9.18	9.25	1,004,300
03 Jul 19	9.24000 -0.10	9.35	9.21	9.30	1,218,369
02 Jul 19	9.34000 -0.03	9.40	9.31	9.34	1,354,428
01 Jul 19	9.37000 +0.18	9.41	9.28	9.38	2,633,213
28 Jun 19	9.19000 -0.21	9.43	9.14	9.42	1,803,571
27 Jun 19	9.40000 +0.19	9.40	9.23	9.28	2,022,123
26 Jun 19	9.21000 -0.08	9.29	9.16	9.26	976,592
25 Jun 19	9.29000 -0.06	9.35	9.14	9.35	1,903,387
24 Jun 19	9.35000 +0.02	9.38	9.26	9.33	1,695,705
21 Jun 19	9.33000 +0.11	9.36	9.20	9.28	2,642,913
20 Jun 19	9.22000 +0.15	9.24	9.02	9.07	2,325,105
19 Jun 19	9.07000 +0.04	9.22	8.98	9.14	2,467,100
18 Jun 19	9.03000 +0.13	9.07	8.91	8.94	1,057,944
17 Jun 19	8.90000 -0.07	9.03	8.86	9.02	917,501
14 Jun 19	8.97000 -0.17	9.22	8.97	9.18	1,222,901
13 Jun 19	9.14000 +0.06	9.17	9.06	9.13	1,204,100
12 Jun 19	9.08000 -0.08	9.20	9.04	9.16	1,520,560
11 Jun 19	9.16000 +0.34	9.16	8.84	8.86	1,866,757
10 Jun 19	8.82000 +0.02	8.90	8.76	8.81	1,227,547
06 Jun 19	8.80000 -0.19	9.02	8.79	8.98	1,160,582
05 Jun 19	8.99000 -0.01	9.10	8.93	9.07	848,148
04 Jun 19	9.00000 -0.05	9.07	8.90	9.07	991,964
03 Jun 19	9.05000 -0.24	9.32	8.91	9.31	2,012,700
31 May 19	9.29000 +0.09	9.35	9.15	9.22	1,319,177
30 May 19	9.20000 -0.10	9.24	9.10	9.16	1,192,500
29 May 19	9.30000 +0.05	9.38	9.19	9.23	1,317,020
28 May 19	9.25000 -0.06	9.39	9.21	9.30	1,544,467
27 May 19	9.31000 +0.26	9.31	9.01	9.05	1,694,667
24 May 19	9.05000 -0.11	9.20	8.95	9.19	1,393,700
23 May 19	9.16000 -0.27	9.35	9.07	9.26	1,495,722
22 May 19	9.43000 -0.07	9.55	9.34	9.54	1,826,000
21 May 19	9.50000 +0.18	9.51	9.25	9.25	1,737,701
20 May 19	9.32000 +0.19	9.32	9.00	9.15	1,996,200
17 May 19	9.13000 -0.37	9.56	9.05	9.50	2,848,600
16 May 19	9.50000 +0.11	9.56	9.36	9.42	1,938,807
15 May 19	9.39000 +0.16	9.44	9.23	9.23	1,867,606
14 May 19	9.23000 -0.09	9.34	9.13	9.20	1,936,100
13 May 19	9.32000 -0.01	9.39	9.16	9.28	2,495,600
10 May 19	9.33000 +0.32	9.34	8.88	9.12	3,309,100
09 May 19	9.01000 -0.09	9.16	8.98	9.05	2,084,600
08 May 19	9.10000 -0.12	9.22	8.91	8.95	2,807,900
07 May 19	9.22000 +0.08	9.32	9.05	9.20	3,077,430
06 May 19	9.14000 -0.87	9.79	9.01	9.79	5,579,053
30 Apr 19	10.01000 -0.17	10.35	9.97	10.20	3,375,100
29 Apr 19	10.18000 -0.42	10.65	10.11	10.62	3,702,200
26 Apr 19	10.60000 +0.03	10.70	10.51	10.59	2,922,924
25 Apr 19	10.57000 -0.61	11.24	10.42	11.18	4,969,900
24 Apr 19	11.18000 +0.25	11.26	10.95	10.97	3,540,021
23 Apr 19	10.93000 -0.23	11.38	10.92	11.18	4,938,461
22 Apr 19	11.16000 -0.59	11.60	11.08	11.55	7,493,455
19 Apr 19	11.75000 -0.04	11.79	11.43	11.71	5,189,353
18 Apr 19	11.79000 +0.41	11.98	11.34	11.34	8,425,506
17 Apr 19	11.38000 +0.12	11.46	11.26	11.35	4,764,233
16 Apr 19	11.26000 +0.26	11.27	10.78	10.91	3,390,497
15 Apr 19	11.00000 -0.04	11.33	11.00	11.25	3,429,192
12 Apr 19	11.04000 +0.15	11.09	10.80	10.80	2,815,598
11 Apr 19	10.89000 -0.36	11.34	10.89	11.23	3,846,400
10 Apr 19	11.25000 -0.13	11.38	11.12	11.38	3,192,701
09 Apr 19	11.38000 +0.10	11.42	11.10	11.28	4,524,889
08 Apr 19	11.28000 +0.11	11.57	11.13	11.19	5,971,442
04 Apr 19	11.17000 -0.08	11.33	11.05	11.28	4,047,210
03 Apr 19	11.25000 +0.05	11.31	11.00	11.12	3,924,967
02 Apr 19	11.20000 +0.06	11.31	11.08	11.20	4,744,010
01 Apr 19	11.14000 +0.40	11.23	10.78	10.80	5,102,676
29 Mar 19	10.74000 +0.32	10.79	10.30	10.42	3,542,143
28 Mar 19	10.42000 -0.11	10.66	10.40	10.48	2,603,300
27 Mar 19	10.53000 -0.15	10.79	10.40	10.78	3,491,642
26 Mar 19	10.68000 -0.24	11.07	10.61	10.92	4,389,041
25 Mar 19	10.92000 -0.07	11.15	10.75	10.76	3,916,596
22 Mar 19	10.99000 +0.01	11.01	10.69	11.01	3,502,606
21 Mar 19	10.98000 +0.09	11.03	10.80	10.83	4,474,500
20 Mar 19	10.89000 -0.19	11.11	10.73	11.08	5,108,600
19 Mar 19	11.08000 +0.22	11.29	10.95	11.07	6,054,843
18 Mar 19	10.86000 +0.30	10.86	10.57	10.57	4,105,321
15 Mar 19	10.56000 +0.08	10.74	10.42	10.51	4,170,164
14 Mar 19	10.48000 -0.44	11.00	10.32	10.95	6,794,410
13 Mar 19	10.92000 -0.50	11.68	10.89	11.66	7,288,597
12 Mar 19	11.42000 +0.19	11.63	11.18	11.28	11,447,975
11 Mar 19	11.23000 +0.44	11.24	10.70	10.85	9,447,072
08 Mar 19	10.79000 -0.90	11.50	10.79	11.38	15,548,817
07 Mar 19	11.69000 +1.06	11.69	10.45	10.60	16,220,744
06 Mar 19	10.63000 +0.08	10.65	10.26	10.52	9,595,297
05 Mar 19	10.55000 +0.57	10.70	9.91	9.97	9,198,085
04 Mar 19	9.98000 -0.04	10.18	9.90	10.03	7,450,013
01 Mar 19	10.02000 -0.08	10.17	9.88	10.15	5,372,482
28 Feb 19	10.10000 +0.45	10.11	9.61	9.61	6,959,719
27 Feb 19	9.65000 -0.10	9.90	9.56	9.70	5,433,174
26 Feb 19	9.75000 -0.14	9.95	9.62	9.93	7,794,605
25 Feb 19	9.89000 +0.42	9.93	9.50	9.51	9,109,860
22 Feb 19	9.47000 +0.16	9.48	9.25	9.38	4,220,176
21 Feb 19	9.31000 -0.27	9.60	9.31	9.49	6,306,689
20 Feb 19	9.58000 +0.02	9.60	9.30	9.56	5,318,045
19 Feb 19	9.56000 -0.20	9.75	9.46	9.75	6,914,398
18 Feb 19	9.76000 +0.34	9.76	9.44	9.44	8,923,955
15 Feb 19	9.42000 -0.08	9.72	9.42	9.50	8,093,764
14 Feb 19	9.50000 -0.20	9.65	9.33	9.60	8,956,426
13 Feb 19	9.70000 -0.10	9.76	9.51	9.60	9,380,923
12 Feb 19	9.80000 +0.35	10.09	9.26	9.35	13,585,839
11 Feb 19	9.45000 +0.26	9.54	9.11	9.20	11,001,489
01 Feb 19	9.19000 +0.00	9.48	8.93	9.05	12,168,898
31 Jan 19	9.19000 +0.47	9.58	8.88	9.00	17,813,424
30 Jan 19	8.72000 +0.79	8.72	8.18	8.19	3,685,176
29 Jan 19	7.93000 -0.15	8.11	7.77	8.06	1,333,414
28 Jan 19	8.08000 -0.11	8.30	8.02	8.17	1,145,501
25 Jan 19	8.19000 -0.04	8.28	8.19	8.23	840,260
24 Jan 19	8.23000 +0.03	8.27	8.15	8.17	927,160
23 Jan 19	8.20000 +0.02	8.25	8.14	8.17	776,000
22 Jan 19	8.18000 -0.17	8.35	8.16	8.35	820,563
21 Jan 19	8.35000 +0.06	8.38	8.19	8.38	2,284,699
18 Jan 19	8.29000 +0.00	8.34	8.16	8.34	1,379,305
17 Jan 19	8.29000 +0.00	8.35	8.21	8.29	1,198,314
16 Jan 19	8.29000 -0.26	8.54	8.29	8.54	2,638,395
15 Jan 19	8.55000 +0.24	8.67	8.24	8.37	2,924,774
14 Jan 19	8.31000 +0.02	8.42	8.25	8.27	1,331,566
11 Jan 19	8.29000 +0.09	8.37	8.22	8.32	1,326,790
10 Jan 19	8.20000 +0.05	8.32	8.11	8.18	1,317,289
09 Jan 19	8.15000 -0.05	8.33	8.14	8.18	1,679,820
08 Jan 19	8.20000 +0.04	8.27	8.12	8.16	1,533,931
07 Jan 19	8.16000 +0.14	8.24	8.01	8.02	2,354,565
04 Jan 19	8.02000 +0.39	8.07	7.53	7.63	2,037,547
03 Jan 19	7.63000 +0.08	7.74	7.55	7.55	695,100
02 Jan 19	7.55000 +0.03	7.61	7.48	7.52	911,331
28 Dec 18	7.52000 -0.16	7.72	7.43	7.68	1,144,131
27 Dec 18	7.68000 -0.15	7.94	7.66	7.88	639,220
26 Dec 18	7.83000 -0.03	7.88	7.77	7.84	639,843
25 Dec 18	7.86000 -0.09	7.90	7.67	7.88	1,091,148
24 Dec 18	7.95000 +0.06	7.96	7.80	7.87	600,800
21 Dec 18	7.89000 +0.02	7.89	7.76	7.81	634,500
20 Dec 18	7.87000 +0.04	7.87	7.71	7.83	871,346
19 Dec 18	7.83000 -0.13	7.97	7.78	7.96	999,398
18 Dec 18	7.96000 -0.10	8.05	7.81	8.05	1,175,200
17 Dec 18	8.06000 -0.09	8.13	7.99	8.10	841,300
14 Dec 18	8.15000 -0.16	8.35	8.07	8.35	946,792
13 Dec 18	8.31000 +0.08	8.37	8.18	8.28	1,107,000
12 Dec 18	8.23000 +0.05	8.28	8.12	8.19	865,700
11 Dec 18	8.18000 +0.18	8.19	8.01	8.10	910,892
10 Dec 18	8.00000 -0.28	8.29	7.95	8.15	1,334,077
07 Dec 18	8.28000 +0.04	8.34	8.24	8.29	721,100
06 Dec 18	8.24000 -0.17	8.41	8.17	8.36	1,160,600
05 Dec 18	8.41000 -0.02	8.46	8.26	8.28	1,152,798
04 Dec 18	8.43000 +0.10	8.43	8.28	8.33	1,154,233
03 Dec 18	8.33000 +0.22	8.38	8.22	8.22	1,575,718
30 Nov 18	8.11000 +0.01	8.13	7.96	8.07	1,036,890
29 Nov 18	8.10000 -0.22	8.32	8.09	8.32	1,436,281
28 Nov 18	8.32000 +0.22	8.56	8.03	8.10	1,806,978
27 Nov 18	8.10000 +0.02	8.19	7.97	8.15	963,057
26 Nov 18	8.08000 +0.06	8.17	8.00	8.05	707,200
23 Nov 18	8.02000 -0.31	8.36	7.93	8.29	1,713,464
22 Nov 18	8.33000 +0.11	8.41	8.22	8.22	1,472,958
21 Nov 18	8.22000 +0.07	8.23	8.11	8.12	1,253,420
20 Nov 18	8.15000 -0.30	8.46	8.13	8.31	2,082,893
19 Nov 18	8.45000 +0.17	8.47	8.27	8.27	2,181,747
16 Nov 18	8.28000 +0.04	8.37	8.23	8.27	1,787,725
15 Nov 18	8.24000 +0.13	8.25	8.05	8.15	1,763,309
14 Nov 18	8.11000 -0.05	8.33	8.01	8.13	2,010,206
13 Nov 18	8.16000 +0.18	8.28	7.89	7.89	2,406,396
12 Nov 18	7.98000 +0.19	8.00	7.73	7.77	1,781,913
09 Nov 18	7.79000 -0.05	7.90	7.68	7.90	699,975
08 Nov 18	7.84000 +0.06	7.89	7.78	7.87	764,700
07 Nov 18	7.78000 -0.06	7.93	7.77	7.85	827,941
06 Nov 18	7.84000 -0.06	7.90	7.73	7.90	1,324,455
05 Nov 18	7.90000 -0.03	7.96	7.80	7.93	1,343,887
02 Nov 18	7.93000 +0.13	7.93	7.76	7.83	1,830,991
01 Nov 18	7.80000 +0.11	7.97	7.78	7.85	2,541,885
31 Oct 18	7.69000 +0.09	7.74	7.55	7.66	1,105,850
30 Oct 18	7.60000 +0.08	7.62	7.41	7.53	762,124
29 Oct 18	7.52000 +0.03	7.57	7.42	7.52	455,600
26 Oct 18	7.49000 +0.07	7.58	7.42	7.46	633,687
25 Oct 18	7.42000 -0.06	7.45	7.13	7.35	738,417
24 Oct 18	7.48000 +0.03	7.55	7.37	7.49	674,797
23 Oct 18	7.45000 -0.14	7.60	7.40	7.58	1,283,107
22 Oct 18	7.59000 +0.32	7.77	7.30	7.30	1,758,791
19 Oct 18	7.27000 +0.15	7.30	7.03	7.08	977,681
18 Oct 18	7.12000 -0.12	7.24	7.08	7.23	734,722
17 Oct 18	7.24000 +0.09	7.33	7.11	7.33	667,300
16 Oct 18	7.15000 -0.07	7.38	7.11	7.20	650,400
15 Oct 18	7.22000 -0.07	7.43	7.20	7.32	578,700
12 Oct 18	7.29000 -0.17	7.48	6.99	7.40	1,394,695
11 Oct 18	7.46000 -0.77	8.05	7.41	8.00	2,194,231
10 Oct 18	8.23000 +0.05	8.30	8.15	8.22	803,835
09 Oct 18	8.18000 -0.02	8.30	8.17	8.23	502,567
08 Oct 18	8.20000 -0.23	8.37	8.17	8.34	993,800
28 Sep 18	8.43000 +0.01	8.47	8.37	8.43	938,022
27 Sep 18	8.42000 -0.16	8.60	8.39	8.60	1,077,434
26 Sep 18	8.58000 +0.05	8.66	8.53	8.55	991,400
25 Sep 18	8.53000 -0.09	8.61	8.51	8.55	805,300
21 Sep 18	8.62000 +0.09	8.64	8.45	8.50	1,693,679
20 Sep 18	8.53000 -0.02	8.68	8.51	8.53	1,164,400
19 Sep 18	8.55000 +0.03	8.65	8.44	8.52	1,310,600
18 Sep 18	8.52000 +0.12	8.54	8.31	8.40	949,900
17 Sep 18	8.40000 +0.02	8.44	8.30	8.33	686,600
14 Sep 18	8.38000 -0.13	8.53	8.38	8.50	565,634
13 Sep 18	8.51000 +0.18	8.53	8.32	8.38	961,200
12 Sep 18	8.33000 -0.06	8.41	8.31	8.41	673,400
11 Sep 18	8.39000 +0.03	8.41	8.27	8.36	632,616
10 Sep 18	8.36000 -0.24	8.65	8.31	8.60	1,214,699
07 Sep 18	8.60000 -0.06	8.73	8.52	8.63	822,900
06 Sep 18	8.66000 -0.02	8.72	8.50	8.60	1,061,399
05 Sep 18	8.68000 -0.22	8.86	8.62	8.86	1,684,400
04 Sep 18	8.90000 +0.20	8.92	8.57	8.66	2,060,300
03 Sep 18	8.70000 -0.14	8.93	8.50	8.85	1,683,801
31 Aug 18	8.84000 +0.19	8.92	8.56	8.66	1,905,500
30 Aug 18	8.65000 -0.10	8.79	8.57	8.69	1,035,699
29 Aug 18	8.75000 +0.05	8.93	8.61	8.68	1,665,912
28 Aug 18	8.70000 -0.04	8.84	8.60	8.69	1,579,712
27 Aug 18	8.74000 +0.37	8.80	8.35	8.37	2,066,912
24 Aug 18	8.37000 -0.03	8.45	8.30	8.42	630,100
23 Aug 18	8.40000 -0.06	8.51	8.31	8.41	829,000
22 Aug 18	8.46000 -0.10	8.58	8.43	8.58	798,312
21 Aug 18	8.56000 +0.04	8.56	8.41	8.49	1,111,416
20 Aug 18	8.52000 +0.10	8.52	8.16	8.49	1,286,281
17 Aug 18	8.42000 -0.13	8.68	8.37	8.57	1,198,665
16 Aug 18	8.55000 -0.25	8.65	8.36	8.38	2,037,839
15 Aug 18	8.80000 +0.08	9.36	8.76	9.08	4,354,381
14 Aug 18	8.72000 +0.13	8.73	8.55	8.55	894,816
13 Aug 18	8.59000 -0.01	8.62	8.40	8.44	759,600
10 Aug 18	8.60000 +0.14	8.60	8.38	8.48	924,100
09 Aug 18	8.46000 +0.20	8.47	8.22	8.26	950,319
08 Aug 18	8.26000 -0.15	8.44	8.25	8.36	607,900
07 Aug 18	8.41000 +0.20	8.42	8.21	8.21	838,124
06 Aug 18	8.21000 -0.02	8.36	8.19	8.22	617,912
03 Aug 18	8.23000 -0.07	8.32	8.18	8.28	537,349
02 Aug 18	8.30000 -0.33	8.63	8.11	8.63	1,181,812
01 Aug 18	8.63000 -0.08	8.79	8.60	8.79	614,300
31 Jul 18	8.71000 +0.01	8.77	8.66	8.69	599,700
30 Jul 18	8.70000 -0.11	8.85	8.61	8.80	873,700
27 Jul 18	8.81000 -0.02	8.87	8.75	8.83	763,023
26 Jul 18	8.83000 -0.05	8.88	8.70	8.88	1,240,800
25 Jul 18	8.88000 -0.04	8.92	8.79	8.90	1,154,439
24 Jul 18	8.92000 +0.16	8.98	8.68	8.68	2,120,139
23 Jul 18	8.76000 +0.06	8.76	8.57	8.57	1,288,101
20 Jul 18	8.70000 +0.17	8.89	8.47	8.59	1,794,300
19 Jul 18	8.53000 +0.06	8.61	8.42	8.47	860,300
18 Jul 18	8.47000 -0.09	8.64	8.46	8.55	1,136,400
17 Jul 18	8.56000 +0.07	8.59	8.39	8.49	890,723
16 Jul 18	8.49000 -0.06	8.60	8.33	8.60	1,066,800
13 Jul 18	8.55000 -0.07	8.60	8.45	8.53	1,790,355
12 Jul 18	8.62000 +0.54	8.89	8.25	8.25	3,413,972
11 Jul 18	8.08000 -0.31	8.39	7.95	8.39	1,164,449
10 Jul 18	8.39000 +0.02	8.39	8.32	8.37	441,539
09 Jul 18	8.37000 +0.12	8.37	8.21	8.26	598,860
06 Jul 18	8.25000 +0.08	8.30	8.06	8.16	654,348
05 Jul 18	8.17000 -0.14	8.33	8.11	8.17	653,500
04 Jul 18	8.31000 -0.20	8.42	8.25	8.42	879,300
03 Jul 18	8.51000 +0.22	8.52	8.26	8.34	1,059,644
02 Jul 18	8.29000 -0.16	8.49	8.20	8.45	899,648
29 Jun 18	8.45000 +0.11	8.46	8.21	8.22	1,079,401
28 Jun 18	8.34000 -0.05	8.44	8.31	8.39	748,928
27 Jun 18	8.39000 -0.08	8.46	8.31	8.40	751,400
26 Jun 18	8.47000 +0.10	8.48	8.26	8.35	959,786
25 Jun 18	8.37000 +0.00	8.56	8.35	8.44	599,786
22 Jun 18	8.37000 +0.06	8.45	8.13	8.16	734,519
21 Jun 18	8.31000 -0.15	8.57	8.21	8.46	839,118
20 Jun 18	8.46000 +0.10	8.51	8.27	8.36	970,540
19 Jun 18	8.36000 -0.75	9.03	8.27	9.03	1,722,982
15 Jun 18	9.11000 -0.11	9.29	9.01	9.23	809,141
14 Jun 18	9.22000 +0.00	9.31	9.11	9.21	473,149
13 Jun 18	9.22000 -0.23	9.41	9.20	9.41	780,648
12 Jun 18	9.45000 +0.09	9.45	9.32	9.37	672,842
11 Jun 18	9.36000 +0.00	9.44	9.26	9.32	733,042
08 Jun 18	9.36000 -0.09	9.58	9.30	9.40	1,007,615
07 Jun 18	9.45000 -0.16	9.63	9.40	9.57	887,701
06 Jun 18	9.61000 +0.03	9.67	9.58	9.58	828,673
05 Jun 18	9.58000 +0.14	9.59	9.43	9.44	702,200
04 Jun 18	9.44000 +0.01	9.53	9.39	9.45	549,050
01 Jun 18	9.43000 -0.19	9.59	9.38	9.56	998,442
31 May 18	9.62000 +0.32	9.71	9.35	9.45	1,855,427
30 May 18	9.30000 -0.51	9.75	9.21	9.70	2,179,800
29 May 18	9.81000 +0.03	9.87	9.73	9.73	1,152,800
28 May 18	9.78000 -0.18	10.00	9.77	9.90	1,190,024
25 May 18	9.96000 -0.20	10.20	9.87	10.10	2,270,908
24 May 18	10.16000 +0.04	10.27	10.10	10.16	2,176,440
23 May 18	10.12000 -0.21	10.29	10.11	10.22	2,512,900
22 May 18	10.33000 -0.09	10.42	10.20	10.42	3,092,152
21 May 18	10.42000 +0.16	10.44	10.25	10.31	2,625,400
18 May 18	10.26000 +0.05	10.35	10.13	10.18	1,735,100
17 May 18	10.21000 +0.05	10.25	10.06	10.12	1,428,200
16 May 18	10.16000 -0.03	10.32	10.10	10.19	2,079,702
15 May 18	10.19000 +0.00	10.24	10.08	10.19	1,563,142
14 May 18	10.19000 +0.07	10.30	10.09	10.09	1,925,141
11 May 18	10.12000 -0.23	10.35	10.09	10.35	2,055,500
10 May 18	10.35000 +0.08	10.48	10.20	10.26	3,215,668
09 May 18	10.27000 +0.02	10.29	10.15	10.24	1,604,718
08 May 18	10.25000 +0.00	10.26	10.10	10.25	1,861,400
07 May 18	10.25000 +0.26	10.31	10.02	10.08	2,546,772
04 May 18	9.99000 +0.02	10.09	9.87	9.90	2,726,825
03 May 18	9.97000 +0.17	9.98	9.52	9.80	1,921,755
02 May 18	9.80000 +0.04	9.86	9.65	9.76	1,255,332
27 Apr 18	9.76000 -0.05	9.95	9.60	9.82	1,371,000
26 Apr 18	9.81000 -0.19	9.99	9.75	9.99	1,774,915
25 Apr 18	10.00000 +0.19	10.01	9.69	9.69	2,244,314
24 Apr 18	9.81000 +0.28	9.82	9.53	9.60	1,367,239
23 Apr 18	9.53000 -0.05	9.66	9.40	9.66	1,266,900
20 Apr 18	9.58000 -0.26	9.91	9.55	9.86	1,594,823
19 Apr 18	9.84000 -0.10	9.99	9.80	9.87	1,978,038
18 Apr 18	9.94000 +0.40	9.98	9.55	9.67	2,105,162
17 Apr 18	9.54000 -0.26	9.95	9.52	9.81	1,792,700
16 Apr 18	9.80000 -0.16	10.06	9.71	9.95	2,114,010
13 Apr 18	9.96000 -0.01	10.13	9.94	10.03	1,638,610
12 Apr 18	9.97000 -0.20	10.24	9.96	10.22	2,339,104
11 Apr 18	10.17000 +0.14	10.18	10.02	10.06	2,525,016
10 Apr 18	10.03000 -0.07	10.14	9.88	10.02	2,056,266
09 Apr 18	10.10000 +0.02	10.14	9.89	10.04	2,448,026
04 Apr 18	10.08000 -0.12	10.33	10.07	10.25	2,412,625
03 Apr 18	10.20000 -0.21	10.29	10.05	10.25	2,975,600
02 Apr 18	10.41000 +0.02	10.50	10.27	10.40	3,082,792
30 Mar 18	10.39000 +0.26	10.41	10.08	10.08	3,343,020
29 Mar 18	10.13000 +0.15	10.35	9.93	9.93	3,235,460
28 Mar 18	9.98000 +0.11	10.01	9.68	9.80	2,122,847
27 Mar 18	9.87000 +0.25	10.02	9.68	9.71	2,910,541
26 Mar 18	9.62000 +0.15	9.63	9.13	9.40	2,259,007
23 Mar 18	9.47000 -0.85	10.10	9.39	10.00	4,500,011
22 Mar 18	10.32000 -0.10	10.58	10.20	10.42	3,165,000
21 Mar 18	10.42000 -0.38	10.84	10.42	10.71	4,505,613
20 Mar 18	10.80000 +0.35	10.90	10.35	10.46	6,264,794
19 Mar 18	10.45000 +0.23	10.52	10.12	10.25	2,933,591
16 Mar 18	10.22000 +0.01	10.29	10.16	10.18	1,810,925
15 Mar 18	10.21000 -0.24	10.35	9.96	10.31	3,551,738
14 Mar 18	10.45000 +0.05	10.62	10.34	10.38	2,833,500
13 Mar 18	10.40000 -0.28	10.60	10.29	10.56	3,231,622
12 Mar 18	10.68000 +0.29	10.75	10.40	10.45	5,088,414
09 Mar 18	10.39000 +0.19	10.45	10.14	10.14	4,338,457
08 Mar 18	10.20000 +0.05	10.30	10.02	10.19	2,822,856
07 Mar 18	10.15000 -0.22	10.49	10.13	10.35	3,607,771
06 Mar 18	10.37000 -0.11	10.51	10.26	10.38	4,817,858
05 Mar 18	10.48000 +0.18	10.64	10.11	10.28	7,027,371
02 Mar 18	10.30000 -0.03	10.96	10.28	10.40	12,943,373
01 Mar 18	10.33000 +0.94	10.33	9.21	9.39	7,401,674
28 Feb 18	9.39000 +0.10	9.40	9.19	9.31	1,075,598
27 Feb 18	9.29000 -0.03	9.35	9.25	9.30	1,051,558
26 Feb 18	9.32000 +0.17	9.34	9.10	9.15	1,002,525
23 Feb 18	9.15000 +0.00	9.19	9.08	9.15	566,657
22 Feb 18	9.15000 +0.12	9.25	9.05	9.23	534,135
14 Feb 18	9.03000 +0.03	9.21	8.97	9.11	388,500
13 Feb 18	9.00000 +0.00	9.25	8.97	9.25	757,200
12 Feb 18	9.00000 +0.20	9.07	8.81	8.83	828,043
09 Feb 18	8.80000 -0.18	8.90	8.50	8.89	1,569,366
08 Feb 18	8.98000 +0.20	9.10	8.80	8.81	1,065,119
07 Feb 18	8.78000 +0.16	8.88	8.56	8.78	987,300
06 Feb 18	8.62000 -0.57	9.09	8.56	9.00	1,768,468
05 Feb 18	9.19000 +0.04	9.20	9.00	9.00	698,300
02 Feb 18	9.15000 -0.16	9.31	9.04	9.31	1,261,098
01 Feb 18	9.31000 -0.39	9.82	9.28	9.73	1,731,401
31 Jan 18	9.70000 -0.27	9.97	9.69	9.97	1,787,160
30 Jan 18	9.97000 +0.04	10.03	9.87	9.93	701,767
29 Jan 18	9.93000 -0.16	10.13	9.86	10.13	1,367,000
26 Jan 18	10.09000 -0.04	10.15	10.05	10.10	1,425,822
25 Jan 18	10.13000 -0.04	10.28	10.13	10.13	1,488,600
24 Jan 18	10.17000 +0.01	10.20	10.11	10.14	1,460,603
23 Jan 18	10.16000 -0.03	10.20	10.10	10.19	1,146,860
22 Jan 18	10.19000 +0.13	10.20	9.92	10.06	1,726,913
19 Jan 18	10.06000 +0.02	10.18	10.01	10.07	1,351,103
18 Jan 18	10.04000 +0.05	10.07	9.95	10.07	1,279,956
17 Jan 18	9.99000 +0.10	10.03	9.82	9.85	1,734,800
16 Jan 18	9.89000 +0.10	9.90	9.80	9.81	1,060,700
15 Jan 18	9.79000 -0.20	10.03	9.76	9.99	1,739,794
12 Jan 18	9.99000 -0.10	10.10	9.97	10.10	1,036,922
11 Jan 18	10.09000 +0.10	10.09	9.93	9.99	934,822
10 Jan 18	9.99000 -0.13	10.12	9.96	10.12	1,396,300
09 Jan 18	10.12000 +0.01	10.14	10.07	10.14	1,199,675
08 Jan 18	10.11000 -0.05	10.21	10.03	10.21	1,595,781
05 Jan 18	10.16000 +0.03	10.22	10.12	10.15	1,384,694
04 Jan 18	10.13000 -0.02	10.18	10.08	10.18	1,530,790
03 Jan 18	10.15000 +0.06	10.17	10.04	10.05	2,288,406
02 Jan 18	10.09000 +0.09	10.09	9.97	9.98	1,859,258
29 Dec 17	10.00000 +0.03	10.01	9.88	9.98	1,328,846
28 Dec 17	9.97000 -0.03	10.09	9.91	10.00	1,210,355
27 Dec 17	10.00000 +0.00	10.06	9.94	9.99	847,224
26 Dec 17	10.00000 +0.23	10.03	9.78	9.79	1,128,155
25 Dec 17	9.77000 -0.16	9.96	9.76	9.93	1,192,152
22 Dec 17	9.93000 -0.01	9.99	9.88	9.95	805,300
21 Dec 17	9.94000 +0.02	10.01	9.80	9.92	990,638
20 Dec 17	9.92000 -0.20	10.15	9.87	10.12	1,481,975
19 Dec 17	10.12000 +0.08	10.13	10.02	10.02	1,236,323
18 Dec 17	10.04000 -0.04	10.10	9.99	10.02	990,600
15 Dec 17	10.08000 +0.01	10.12	10.03	10.10	880,600
14 Dec 17	10.07000 -0.06	10.13	9.99	10.10	1,172,620
13 Dec 17	10.13000 +0.10	10.14	10.03	10.03	1,027,700
12 Dec 17	10.03000 -0.23	10.28	10.02	10.26	1,093,619
11 Dec 17	10.26000 +0.09	10.26	10.13	10.21	884,755
08 Dec 17	10.17000 +0.06	10.24	10.08	10.16	996,046
07 Dec 17	10.11000 -0.07	10.25	10.07	10.10	953,920
06 Dec 17	10.18000 +0.05	10.20	9.95	10.09	1,583,847
05 Dec 17	10.13000 -0.60	10.78	9.78	10.70	3,422,960
04 Dec 17	10.73000 -0.15	10.90	10.66	10.88	1,159,891
01 Dec 17	10.88000 +0.09	10.91	10.71	10.71	996,197
30 Nov 17	10.79000 -0.05	10.89	10.72	10.86	931,610
29 Nov 17	10.84000 -0.05	10.93	10.73	10.90	870,175
28 Nov 17	10.89000 +0.17	10.93	10.74	10.83	830,148
27 Nov 17	10.72000 -0.14	10.95	10.71	10.89	961,074
24 Nov 17	10.86000 +0.22	10.94	10.60	10.63	1,453,978
23 Nov 17	10.64000 -0.23	11.00	10.62	10.80	1,689,081
22 Nov 17	10.87000 +0.04	10.95	10.76	10.84	1,310,201
21 Nov 17	10.83000 -0.07	10.92	10.73	10.84	1,490,140
20 Nov 17	10.90000 +0.12	10.97	10.52	10.75	2,267,729
17 Nov 17	10.78000 -0.81	11.59	10.50	11.55	4,932,702
16 Nov 17	11.59000 -0.13	11.71	11.53	11.68	2,399,343
15 Nov 17	11.72000 +0.23	11.78	11.40	11.50	3,050,108
14 Nov 17	11.49000 -0.18	11.67	11.43	11.65	2,421,281
13 Nov 17	11.67000 -0.08	11.82	11.59	11.74	2,650,821
10 Nov 17	11.75000 +0.15	11.86	11.54	11.55	4,877,280
09 Nov 17	11.60000 +0.15	11.60	11.36	11.40	2,254,463
08 Nov 17	11.45000 +0.14	11.46	11.25	11.30	2,462,606
07 Nov 17	11.31000 +0.01	11.34	11.17	11.34	2,150,059
06 Nov 17	11.30000 +0.04	11.31	11.12	11.30	1,884,840
03 Nov 17	11.26000 +0.12	11.28	11.02	11.18	1,816,033
02 Nov 17	11.14000 -0.26	11.39	11.12	11.36	1,644,835
01 Nov 17	11.40000 +0.04	11.58	11.30	11.39	1,953,524
31 Oct 17	11.36000 +0.34	11.42	11.04	11.04	2,042,411
30 Oct 17	11.02000 -0.35	11.43	10.88	11.36	1,995,570
27 Oct 17	11.37000 -0.19	11.60	11.36	11.53	2,094,052
26 Oct 17	11.56000 +0.27	11.60	11.20	11.27	2,782,245
25 Oct 17	11.29000 +0.10	11.32	11.12	11.18	1,440,129
24 Oct 17	11.19000 -0.03	11.24	11.05	11.21	1,304,827
23 Oct 17	11.22000 +0.08	11.26	11.08	11.12	1,178,168
20 Oct 17	11.14000 +0.12	11.16	10.95	11.00	1,453,709
19 Oct 17	11.02000 -0.36	11.38	10.97	11.38	2,802,545
18 Oct 17	11.38000 -0.22	11.68	11.37	11.61	1,777,000
17 Oct 17	11.60000 -0.01	11.68	11.53	11.58	1,380,872
16 Oct 17	11.61000 -0.38	12.00	11.58	11.99	2,431,172
13 Oct 17	11.99000 +0.14	12.03	11.80	11.85	2,803,414
12 Oct 17	11.85000 +0.02	11.95	11.76	11.80	1,991,735
11 Oct 17	11.83000 -0.08	11.95	11.78	11.88	2,093,994
10 Oct 17	11.91000 +0.17	11.98	11.66	11.66	3,214,618
09 Oct 17	11.74000 +0.16	11.79	11.63	11.67	1,972,338
29 Sep 17	11.58000 +0.11	11.61	11.43	11.43	1,567,606
28 Sep 17	11.47000 +0.03	11.49	11.39	11.44	1,422,998
27 Sep 17	11.44000 +0.07	11.48	11.37	11.37	1,039,591
26 Sep 17	11.37000 -0.08	11.54	11.27	11.49	1,832,200
25 Sep 17	11.45000 -0.26	11.71	11.43	11.66	1,817,189
22 Sep 17	11.71000 +0.09	11.73	11.52	11.61	2,404,818
21 Sep 17	11.62000 -0.24	11.98	11.61	11.79	2,576,200
20 Sep 17	11.86000 +0.12	11.90	11.61	11.67	4,210,618
19 Sep 17	11.74000 +0.04	11.78	11.51	11.70	2,260,761
18 Sep 17	11.70000 +0.13	11.71	11.51	11.54	1,615,300
15 Sep 17	11.57000 -0.03	11.62	11.47	11.62	1,519,299
14 Sep 17	11.60000 -0.05	11.74	11.51	11.68	2,069,609
13 Sep 17	11.65000 -0.01	11.71	11.59	11.70	1,270,409
12 Sep 17	11.66000 -0.13	11.85	11.62	11.84	1,929,000
11 Sep 17	11.79000 +0.22	11.79	11.56	11.60	2,155,835
08 Sep 17	11.57000 +0.04	11.67	11.50	11.50	1,887,000
07 Sep 17	11.53000 -0.16	11.71	11.51	11.64	1,911,325
06 Sep 17	11.69000 -0.04	11.70	11.53	11.67	2,144,890
05 Sep 17	11.73000 -0.01	11.85	11.64	11.78	1,877,986
04 Sep 17	11.74000 +0.05	11.76	11.62	11.73	1,854,446
01 Sep 17	11.69000 +0.04	11.76	11.58	11.65	2,543,465
31 Aug 17	11.65000 +0.15	11.67	11.40	11.50	2,241,307
30 Aug 17	11.50000 -0.06	11.66	11.43	11.56	2,093,892
29 Aug 17	11.56000 -0.06	11.63	11.45	11.60	2,156,399
28 Aug 17	11.62000 +0.16	11.66	11.37	11.38	2,993,730
25 Aug 17	11.46000 +0.20	11.50	11.22	11.26	3,368,164
24 Aug 17	11.26000 +0.03	11.28	11.16	11.24	1,469,178
23 Aug 17	11.23000 +0.01	11.32	11.13	11.22	1,504,038
22 Aug 17	11.22000 -0.07	11.38	11.14	11.34	1,775,700
21 Aug 17	11.29000 +0.07	11.34	11.18	11.26	1,828,744
18 Aug 17	11.22000 -0.16	11.47	11.22	11.47	2,161,771
17 Aug 17	11.38000 +0.29	11.47	11.03	11.09	4,311,636
16 Aug 17	11.09000 +0.15	11.10	10.91	10.94	2,361,355
15 Aug 17	10.94000 -0.02	11.00	10.87	10.93	1,669,479
14 Aug 17	10.96000 +0.17	10.99	10.72	10.72	1,435,142
11 Aug 17	10.79000 -0.24	10.99	10.75	10.99	1,544,083
10 Aug 17	11.03000 -0.10	11.17	10.90	11.12	1,823,915
09 Aug 17	11.13000 -0.07	11.19	11.06	11.19	1,246,539
08 Aug 17	11.20000 +0.16	11.26	10.97	11.05	2,335,363
07 Aug 17	11.04000 +0.09	11.05	10.88	10.90	1,695,903
04 Aug 17	10.95000 +0.06	10.99	10.82	10.89	1,494,913
03 Aug 17	10.89000 +0.10	10.98	10.78	10.84	1,347,722
02 Aug 17	10.79000 -0.27	11.05	10.78	11.05	1,830,851
01 Aug 17	11.06000 +0.00	11.10	10.97	11.07	1,552,733
31 Jul 17	11.06000 +0.05	11.15	10.92	11.02	1,329,521
28 Jul 17	11.01000 -0.10	11.15	10.96	11.15	1,521,681
27 Jul 17	11.11000 +0.26	11.12	10.72	10.81	2,299,053
26 Jul 17	10.85000 -0.04	10.95	10.79	10.88	1,462,527
25 Jul 17	10.89000 -0.05	10.96	10.80	10.90	1,043,300
24 Jul 17	10.94000 +0.04	10.98	10.78	10.88	1,493,340
21 Jul 17	10.90000 -0.02	10.96	10.80	10.91	1,377,727
20 Jul 17	10.92000 +0.03	11.08	10.84	10.84	2,002,726
19 Jul 17	10.89000 +0.18	10.90	10.58	10.68	2,260,788
18 Jul 17	10.71000 +0.12	10.71	10.40	10.61	1,445,360
17 Jul 17	10.59000 -0.82	11.34	10.58	11.33	2,949,000
14 Jul 17	11.41000 -0.10	11.52	11.39	11.52	981,524
13 Jul 17	11.51000 +0.07	11.57	11.43	11.46	1,226,522
12 Jul 17	11.44000 -0.19	11.66	11.28	11.62	1,793,086
11 Jul 17	11.63000 -0.26	11.88	11.62	11.88	2,057,317
10 Jul 17	11.89000 -0.05	12.03	11.87	11.92	1,487,136
07 Jul 17	11.94000 +0.02	11.99	11.81	11.82	1,658,126
06 Jul 17	11.92000 -0.14	12.11	11.81	12.09	2,051,517
05 Jul 17	12.06000 +0.04	12.18	11.96	11.96	2,509,985
04 Jul 17	12.02000 -0.31	12.80	11.96	12.80	6,936,759
03 Jul 17	12.33000 +0.72	12.50	11.54	11.60	2,713,604
30 Jun 17	11.61000 -0.03	11.68	11.46	11.56	1,123,474
29 Jun 17	11.64000 +0.02	11.79	11.58	11.58	1,382,743
28 Jun 17	11.62000 -0.13	11.74	11.50	11.64	1,562,707
27 Jun 17	11.75000 +0.14	11.98	11.66	11.69	3,473,198
26 Jun 17	11.61000 +0.36	11.65	11.15	11.25	2,139,390
23 Jun 17	11.25000 -0.07	11.40	11.08	11.26	1,417,098
22 Jun 17	11.32000 -0.20	11.62	11.31	11.55	1,640,834
21 Jun 17	11.52000 -0.04	11.60	11.40	11.60	1,140,988
20 Jun 17	11.56000 -0.03	11.66	11.54	11.58	1,247,300
19 Jun 17	11.59000 +0.00	11.59	11.47	11.53	1,159,073
16 Jun 17	11.59000 +0.02	11.64	11.49	11.57	1,147,969
15 Jun 17	11.57000 +0.17	11.66	11.40	11.40	1,784,038
14 Jun 17	11.40000 +0.02	11.46	11.30	11.36	956,521
13 Jun 17	11.38000 +0.14	11.47	11.18	11.22	1,280,380
12 Jun 17	11.24000 -0.37	11.58	11.21	11.52	1,542,065
09 Jun 17	11.61000 +0.22	11.75	11.29	11.37	2,725,483
08 Jun 17	11.39000 -0.03	11.67	11.32	11.46	1,346,144
07 Jun 17	11.42000 +0.25	11.45	11.15	11.17	1,972,323
06 Jun 17	11.17000 +0.08	11.19	11.01	11.07	1,139,402
05 Jun 17	11.09000 +0.05	11.20	11.02	11.04	1,091,154
02 Jun 17	11.04000 +0.18	11.13	10.72	10.81	1,384,407
01 Jun 17	10.86000 -0.34	11.15	10.75	11.15	1,487,463
31 May 17	11.20000 -0.13	11.55	11.19	11.45	1,555,759
26 May 17	11.33000 -0.01	11.44	11.26	11.32	1,279,240
25 May 17	11.34000 +0.22	11.42	10.91	11.12	1,694,191
24 May 17	11.12000 +0.11	11.13	10.82	11.07	1,537,852
23 May 17	11.01000 -0.48	11.55	10.97	11.50	1,782,745
22 May 17	11.49000 -0.38	11.87	11.43	11.66	1,887,804
19 May 17	11.87000 -0.14	12.10	11.83	12.00	1,622,447
18 May 17	12.01000 -0.09	12.29	11.91	11.94	2,921,073
17 May 17	12.10000 +0.37	12.14	11.68	11.73	3,923,877
16 May 17	11.73000 +0.27	11.74	11.24	11.43	2,774,158
15 May 17	11.46000 -0.15	11.74	11.34	11.64	2,959,548
12 May 17	11.61000 -0.21	11.81	11.51	11.79	2,211,271
11 May 17	11.82000 -0.16	12.06	11.59	11.99	1,955,593
10 May 17	11.98000 -0.37	12.38	11.95	12.30	1,324,378
09 May 17	12.35000 +0.09	12.38	12.05	12.26	1,414,341
08 May 17	12.26000 -0.27	12.52	12.20	12.45	1,309,842
05 May 17	12.53000 -0.19	12.77	12.52	12.60	1,124,895
04 May 17	12.72000 +0.00	12.79	12.58	12.66	868,360
03 May 17	12.72000 -0.02	12.81	12.55	12.75	1,341,160
02 May 17	12.74000 -0.02	12.79	12.55	12.65	1,427,945
28 Apr 17	12.76000 +0.10	12.77	12.50	12.62	1,347,492
27 Apr 17	12.66000 -0.04	12.70	12.09	12.70	2,817,968
26 Apr 17	12.70000 +0.02	12.73	12.61	12.68	1,229,258
25 Apr 17	12.68000 -0.02	12.81	12.57	12.69	1,989,064
24 Apr 17	12.70000 -0.49	13.33	12.50	13.18	2,132,469
21 Apr 17	13.19000 +0.05	13.26	13.06	13.15	1,205,753
20 Apr 17	13.14000 -0.23	13.43	13.06	13.37	1,798,965
19 Apr 17	13.37000 -0.40	13.77	13.26	13.77	2,283,488
18 Apr 17	13.77000 -0.21	14.01	13.67	13.90	1,833,023
17 Apr 17	13.98000 +0.08	14.06	13.70	13.83	2,554,233
14 Apr 17	13.90000 -0.31	14.25	13.88	14.24	2,282,584
13 Apr 17	14.21000 +0.06	14.25	14.07	14.14	1,647,496
12 Apr 17	14.15000 -0.16	14.34	14.12	14.31	2,001,651
11 Apr 17	14.31000 +0.03	14.34	14.08	14.28	2,603,385
10 Apr 17	14.28000 -0.03	14.35	14.06	14.31	2,270,769
07 Apr 17	14.31000 +0.01	14.38	14.26	14.35	2,165,607
06 Apr 17	14.30000 +0.02	14.40	14.21	14.29	3,019,857
05 Apr 17	14.28000 +0.19	14.31	14.01	14.14	2,604,880
31 Mar 17	14.09000 +0.00	14.19	13.96	14.09	1,722,753
30 Mar 17	14.09000 -0.35	14.42	14.00	14.42	3,906,921
29 Mar 17	14.44000 -0.17	14.61	14.40	14.60	2,027,314
28 Mar 17	14.61000 -0.07	14.71	14.53	14.67	1,841,096
27 Mar 17	14.68000 +0.02	14.73	14.56	14.65	1,944,317
24 Mar 17	14.66000 -0.11	14.84	14.48	14.75	3,121,991
23 Mar 17	14.77000 +0.02	14.95	14.67	14.69	2,488,510
22 Mar 17	14.75000 -0.37	15.10	14.70	15.02	2,913,524
21 Mar 17	15.12000 +0.07	15.15	15.00	15.00	2,367,844
20 Mar 17	15.05000 +0.18	15.12	14.83	14.89	2,544,177
17 Mar 17	14.87000 -0.08	15.20	14.80	15.05	3,369,242
16 Mar 17	14.95000 +0.10	15.01	14.85	14.85	2,563,999
15 Mar 17	14.85000 +0.12	14.95	14.65	14.75	1,922,456
14 Mar 17	14.73000 -0.10	14.98	14.65	14.80	3,073,070
13 Mar 17	14.83000 +0.09	14.84	14.53	14.68	1,909,088
10 Mar 17	14.74000 +0.05	14.75	14.67	14.67	1,701,477
09 Mar 17	14.69000 -0.29	14.99	14.66	14.95	2,884,361
08 Mar 17	14.98000 -0.13	15.17	14.93	15.16	3,127,031
07 Mar 17	15.11000 -0.04	15.22	15.02	15.12	3,245,107
06 Mar 17	15.15000 -0.08	15.16	14.98	15.11	7,187,017
03 Mar 17	15.23000 +0.01	15.69	15.18	15.41	7,206,481
02 Mar 17	15.22000 +0.14	15.38	15.00	15.05	3,460,344
01 Mar 17	15.08000 +0.04	15.25	14.96	14.96	3,251,967
28 Feb 17	15.04000 +0.16	15.08	14.86	14.86	2,464,373
27 Feb 17	14.88000 -0.25	15.29	14.85	15.12	2,805,133
24 Feb 17	15.13000 +0.11	15.26	14.92	14.97	2,303,050
23 Feb 17	15.02000 -0.07	15.18	14.92	15.10	2,005,025
22 Feb 17	15.09000 +0.18	15.13	14.82	14.93	2,591,154
21 Feb 17	14.91000 +0.10	15.04	14.76	14.81	2,519,294
20 Feb 17	14.81000 +0.21	14.88	14.50	14.51	2,540,249
17 Feb 17	14.60000 -0.15	14.85	14.56	14.72	2,459,467
16 Feb 17	14.75000 +0.17	14.82	14.51	14.59	1,719,461
15 Feb 17	14.58000 -0.31	14.90	14.56	14.85	2,506,780
14 Feb 17	14.89000 +0.13	14.92	14.67	14.75	2,153,489
13 Feb 17	14.76000 +0.08	14.90	14.62	14.62	2,138,323
10 Feb 17	14.68000 +0.03	14.78	14.55	14.60	2,158,009
09 Feb 17	14.65000 +0.07	14.73	14.47	14.58	1,817,025
08 Feb 17	14.58000 +0.19	14.62	14.28	14.32	2,066,713
07 Feb 17	14.39000 -0.06	14.47	14.26	14.41	1,448,971
06 Feb 17	14.45000 +0.21	14.47	14.16	14.16	1,661,936
03 Feb 17	14.24000 -0.21	14.42	14.15	14.37	996,586
26 Jan 17	14.45000 +0.18	14.46	14.24	14.24	1,314,104
25 Jan 17	14.27000 +0.08	14.34	14.13	14.21	1,200,916
24 Jan 17	14.19000 -0.13	14.35	14.15	14.32	1,291,760
23 Jan 17	14.32000 +0.11	14.39	14.12	14.20	1,644,671
20 Jan 17	14.21000 +0.17	14.30	14.05	14.09	1,821,180
19 Jan 17	14.04000 +0.01	14.16	13.91	14.01	1,048,929
18 Jan 17	14.03000 -0.34	14.37	14.00	14.37	1,888,421
17 Jan 17	14.37000 +0.19	14.40	13.84	14.18	2,692,126
16 Jan 17	14.18000 -0.69	14.91	13.62	14.85	2,959,124
13 Jan 17	14.87000 -0.30	15.29	14.80	15.17	3,361,864
12 Jan 17	15.17000 -0.42	15.63	15.15	15.52	3,182,207
11 Jan 17	15.59000 -0.18	15.85	15.52	15.66	2,760,310
10 Jan 17	15.77000 -0.41	16.29	15.75	16.22	4,297,398
09 Jan 17	16.18000 +0.42	16.20	15.62	15.67	4,494,491
06 Jan 17	15.76000 -0.20	15.94	15.68	15.90	3,045,250
05 Jan 17	15.96000 -0.04	15.98	15.82	15.90	2,804,098
04 Jan 17	16.00000 +0.08	16.08	15.81	15.91	4,775,090
03 Jan 17	15.92000 +0.32	15.95	15.50	15.65	4,913,479
30 Dec 16	15.60000 -0.04	15.83	15.51	15.67	2,711,346
29 Dec 16	15.64000 +0.03	15.89	15.46	15.51	2,863,937
28 Dec 16	15.61000 -0.01	15.73	15.52	15.66	2,676,427
27 Dec 16	15.62000 +0.27	15.66	15.24	15.33	2,977,668
26 Dec 16	15.35000 +0.12	15.35	14.82	15.15	2,196,505
23 Dec 16	15.23000 -0.30	15.77	15.20	15.51	2,980,292
22 Dec 16	15.53000 -0.14	15.66	15.40	15.58	2,114,883
21 Dec 16	15.67000 +0.04	15.74	15.50	15.55	2,675,703
20 Dec 16	15.63000 +0.26	15.81	15.24	15.26	3,575,431
19 Dec 16	15.37000 -0.06	15.45	15.17	15.44	1,621,100
16 Dec 16	15.43000 +0.49	15.45	14.92	14.94	2,881,300
15 Dec 16	14.94000 +0.25	15.08	14.61	14.69	1,870,606
14 Dec 16	14.69000 -0.17	14.91	14.62	14.86	1,672,857
13 Dec 16	14.86000 +0.14	14.92	14.61	14.70	1,771,883
12 Dec 16	14.72000 -0.75	15.59	14.70	15.41	3,025,261
09 Dec 16	15.47000 +0.05	15.61	15.40	15.46	2,141,251
08 Dec 16	15.42000 -0.10	15.61	15.33	15.40	1,773,719
07 Dec 16	15.52000 +0.22	15.56	15.28	15.29	2,186,850
06 Dec 16	15.30000 +0.11	15.45	15.20	15.28	1,555,661
05 Dec 16	15.19000 +0.19	15.35	14.98	15.00	2,563,329
02 Dec 16	15.00000 -0.53	15.53	14.98	15.52	2,828,125
01 Dec 16	15.53000 +0.11	15.56	15.33	15.38	2,001,929
30 Nov 16	15.42000 -0.12	15.63	15.35	15.54	2,420,312
29 Nov 16	15.54000 -0.26	15.88	15.50	15.70	2,432,906
28 Nov 16	15.80000 +0.04	16.02	15.69	15.80	3,360,624
25 Nov 16	15.76000 +0.13	15.79	15.30	15.70	3,797,427
24 Nov 16	15.63000 -0.19	15.90	15.53	15.80	3,656,801
23 Nov 16	15.82000 -0.32	16.20	15.76	16.14	3,827,100
22 Nov 16	16.14000 +0.08	16.19	15.98	15.99	3,492,850
21 Nov 16	16.06000 +0.13	16.10	15.83	15.86	3,509,394
18 Nov 16	15.93000 +0.05	16.06	15.85	15.85	2,627,312
17 Nov 16	15.88000 -0.18	16.08	15.76	16.06	3,900,781
16 Nov 16	16.06000 -0.11	16.22	16.01	16.15	3,235,823
15 Nov 16	16.17000 -0.08	16.21	16.01	16.20	3,570,035
14 Nov 16	16.25000 +0.07	16.36	16.06	16.16	5,306,892
11 Nov 16	16.18000 -0.19	16.46	16.09	16.35	6,059,346
10 Nov 16	16.37000 +0.49	16.38	15.92	15.92	8,451,283
09 Nov 16	15.88000 +0.20	16.02	15.56	15.69	7,773,384
08 Nov 16	15.68000 -0.01	15.74	15.53	15.73	3,039,931
07 Nov 16	15.69000 -0.06	15.80	15.41	15.76	3,760,227
04 Nov 16	15.75000 +0.10	15.85	15.60	15.60	4,720,736
03 Nov 16	15.65000 +0.18	15.84	15.36	15.40	5,862,046
02 Nov 16	15.47000 -0.26	15.74	15.41	15.61	4,842,290
01 Nov 16	15.73000 +0.36	15.80	15.21	15.40	5,568,067
31 Oct 16	15.37000 -0.23	15.52	15.19	15.52	4,091,325
28 Oct 16	15.60000 -0.19	15.80	15.50	15.80	5,796,753
27 Oct 16	15.79000 +0.48	15.85	15.21	15.35	10,225,188
26 Oct 16	15.31000 +0.02	15.41	15.10	15.20	6,321,357
25 Oct 16	15.29000 +0.01	15.45	15.15	15.15	7,175,703
24 Oct 16	15.28000 +0.61	15.86	15.06	15.06	14,607,784
19 Aug 16	14.67000 -0.05	14.75	14.58	14.74	2,585,595
18 Aug 16	14.72000 +0.06	14.81	14.55	14.58	3,770,945
17 Aug 16	14.66000 -0.02	14.75	14.55	14.60	3,305,605
16 Aug 16	14.68000 +0.11	14.73	14.49	14.65	4,266,026
15 Aug 16	14.57000 +0.34	14.61	14.17	14.23	4,927,098
12 Aug 16	14.23000 +0.18	14.25	13.96	14.06	3,233,376
11 Aug 16	14.05000 -0.40	14.49	14.03	14.49	3,328,801
10 Aug 16	14.45000 +0.05	14.63	14.32	14.35	4,891,836
09 Aug 16	14.40000 +0.10	14.43	14.22	14.32	4,888,563
08 Aug 16	14.30000 -0.02	14.35	13.83	14.11	6,496,167
05 Aug 16	14.32000 -0.21	14.52	14.28	14.48	3,489,877
04 Aug 16	14.53000 +0.02	14.56	14.31	14.46	3,953,222
03 Aug 16	14.51000 +0.27	14.59	14.16	14.20	5,018,412
02 Aug 16	14.24000 +0.21	14.28	14.07	14.10	2,405,258
01 Aug 16	14.03000 -0.37	14.35	13.80	14.35	6,453,487
29 Jul 16	14.40000 -0.17	14.62	14.24	14.57	4,521,250
28 Jul 16	14.57000 -0.10	14.86	14.17	14.62	6,229,618
27 Jul 16	14.67000 -1.09	15.87	14.50	15.79	7,770,195
26 Jul 16	15.76000 +0.20	15.81	15.50	15.50	3,437,300
25 Jul 16	15.56000 -0.43	15.98	15.47	15.86	6,248,037
22 Jul 16	15.99000 -0.56	16.56	15.95	16.50	5,573,087
21 Jul 16	16.55000 +0.41	16.79	15.96	16.16	8,454,692
20 Jul 16	16.14000 +0.07	16.19	15.91	16.15	3,942,220
19 Jul 16	16.07000 -0.07	16.19	15.73	16.14	5,345,280
18 Jul 16	16.14000 +0.24	16.30	15.72	15.92	6,785,687
15 Jul 16	15.90000 -0.11	16.00	15.70	16.00	6,282,891
14 Jul 16	16.01000 -0.08	16.35	15.81	16.08	5,989,187
13 Jul 16	16.09000 +0.21	16.34	15.73	15.96	9,082,459
12 Jul 16	15.88000 -0.14	16.08	15.49	15.96	8,788,708
11 Jul 16	16.02000 -0.94	16.95	15.80	16.88	13,580,713
08 Jul 16	16.96000 +0.08	17.65	16.89	16.89	14,177,762
07 Jul 16	16.88000 -0.36	17.18	16.75	16.96	9,792,324
06 Jul 16	17.24000 +0.95	17.70	15.98	16.45	20,799,532
05 Jul 16	16.29000 -0.36	16.72	16.08	16.63	12,367,267
04 Jul 16	16.65000 +0.98	16.77	15.44	15.44	20,330,080
01 Jul 16	15.67000 -0.29	17.48	15.62	16.70	23,748,464
30 Jun 16	15.96000 +1.09	16.36	15.40	15.42	23,224,040
29 Jun 16	14.87000 -0.09	15.07	14.66	15.01	5,871,776
28 Jun 16	14.96000 +0.40	15.15	14.39	14.49	10,799,619
27 Jun 16	14.56000 +0.39	14.58	14.00	14.00	7,563,167
24 Jun 16	14.17000 +0.00	14.34	13.70	14.25	8,855,931
23 Jun 16	14.17000 -0.17	14.63	14.05	14.29	8,674,793
22 Jun 16	14.34000 +0.63	14.36	13.62	13.66	8,238,961
21 Jun 16	13.71000 -0.35	14.23	13.62	14.06	7,756,134
20 Jun 16	14.06000 +0.41	14.24	13.61	13.68	8,559,210
17 Jun 16	13.65000 +0.05	13.89	13.42	13.59	6,886,206
16 Jun 16	13.60000 +0.31	13.95	13.18	13.29	8,401,716
15 Jun 16	13.29000 +0.49	13.44	12.64	12.65	5,407,339
14 Jun 16	12.80000 +0.04	12.80	12.60	12.61	3,543,275
13 Jun 16	12.76000 -0.83	13.48	12.70	13.39	5,057,100
08 Jun 16	13.59000 +0.12	13.72	13.33	13.41	5,599,203
07 Jun 16	13.47000 +0.29	13.50	13.13	13.13	3,866,242
06 Jun 16	13.18000 -0.05	13.44	13.04	13.25	3,864,475
03 Jun 16	13.23000 +0.05	13.31	13.07	13.19	3,376,318
02 Jun 16	13.18000 +0.08	13.19	13.04	13.04	2,820,349
01 Jun 16	13.10000 +0.14	13.24	12.95	12.95	4,938,193
31 May 16	12.96000 +0.61	12.98	12.33	12.35	5,435,453
30 May 16	12.35000 -0.18	12.50	12.21	12.31	1,675,960
27 May 16	12.53000 +0.00	12.64	12.43	12.53	2,602,486
26 May 16	12.53000 +0.01	12.58	12.18	12.46	3,272,152
25 May 16	12.52000 +0.02	12.73	12.49	12.63	2,276,552
24 May 16	12.50000 -0.13	12.63	12.37	12.63	1,625,066
23 May 16	12.63000 +0.08	12.73	12.52	12.63	2,371,112
20 May 16	12.55000 +0.26	12.62	12.10	12.13	2,175,510
19 May 16	12.29000 +0.09	12.53	12.20	12.20	2,149,115
18 May 16	12.20000 -0.38	12.51	12.10	12.51	2,220,187
17 May 16	12.58000 -0.05	12.75	12.48	12.63	2,499,566
16 May 16	12.63000 +0.26	12.63	12.21	12.30	3,205,720
13 May 16	12.37000 -0.05	12.54	12.31	12.40	1,942,761
12 May 16	12.42000 -0.09	12.52	12.12	12.39	2,149,662
11 May 16	12.51000 -0.04	12.66	12.40	12.62	2,252,230
10 May 16	12.55000 +0.04	12.67	12.42	12.53	1,969,372
09 May 16	12.51000 -0.69	13.01	12.45	13.00	4,336,089
06 May 16	13.20000 -0.58	13.90	13.19	13.78	4,896,452
05 May 16	13.78000 +0.04	13.79	13.59	13.79	3,009,978
04 May 16	13.74000 -0.03	13.87	13.65	13.68	3,899,326
03 May 16	13.77000 +0.44	13.79	13.23	13.40	4,367,041
29 Apr 16	13.33000 +0.05	13.46	13.21	13.27	2,370,162
28 Apr 16	13.28000 -0.07	13.39	13.07	13.34	3,089,364
27 Apr 16	13.35000 -0.06	13.56	13.28	13.43	3,536,629
26 Apr 16	13.41000 +0.18	13.45	13.12	13.42	3,526,173
25 Apr 16	13.23000 -0.20	13.42	13.06	13.35	2,890,508
22 Apr 16	13.43000 +0.10	13.59	13.11	13.23	3,671,594
21 Apr 16	13.33000 -0.29	13.67	13.23	13.53	3,756,505
20 Apr 16	13.62000 -0.92	14.65	13.40	14.59	8,339,893
19 Apr 16	14.54000 -0.01	14.70	14.44	14.59	3,898,442
18 Apr 16	14.55000 -0.30	14.70	14.39	14.70	4,948,764
15 Apr 16	14.85000 +0.03	14.88	14.58	14.80	5,221,006
14 Apr 16	14.82000 +0.23	14.83	14.56	14.61	4,777,722
13 Apr 16	14.59000 +0.24	14.83	14.43	14.43	7,212,128
12 Apr 16	14.35000 -0.23	14.61	14.16	14.57	4,170,769
11 Apr 16	14.58000 +0.28	14.67	14.31	14.31	5,768,473
08 Apr 16	14.30000 -0.13	14.40	14.04	14.34	4,023,807
07 Apr 16	14.43000 -0.34	14.89	14.38	14.83	5,095,436
06 Apr 16	14.77000 +0.11	15.00	14.56	14.61	5,965,613
05 Apr 16	14.66000 +0.33	14.70	14.21	14.21	5,519,507
01 Apr 16	14.33000 -0.13	14.54	14.01	14.48	4,893,655
31 Mar 16	14.46000 -0.09	14.75	14.38	14.60	5,432,040
30 Mar 16	14.55000 +0.73	14.57	13.97	13.97	6,196,242
29 Mar 16	13.82000 -0.55	14.41	13.72	14.35	5,976,602
28 Mar 16	14.37000 -0.36	15.07	14.23	14.74	8,008,091
25 Mar 16	14.73000 +0.34	14.87	14.22	14.25	9,288,217
24 Mar 16	14.39000 +0.24	15.37	13.91	14.00	16,161,443
23 Mar 16	14.15000 +0.17	14.17	13.84	13.96	6,663,271
22 Mar 16	13.98000 -0.07	14.16	13.80	13.92	6,365,013
21 Mar 16	14.05000 +0.38	14.17	13.78	13.84	9,443,728
18 Mar 16	13.67000 +0.48	13.79	13.15	13.25	9,166,234
17 Mar 16	13.19000 +0.50	13.23	12.71	12.80	5,558,868
16 Mar 16	12.69000 -0.30	13.14	12.56	13.09	3,874,062
15 Mar 16	12.99000 -0.21	13.26	12.83	13.11	4,801,335
14 Mar 16	13.20000 +0.42	13.35	12.89	12.89	6,719,271
11 Mar 16	12.78000 +0.36	12.92	12.15	12.27	5,057,538
10 Mar 16	12.42000 -0.07	12.70	12.33	12.51	2,953,600
09 Mar 16	12.49000 -0.39	12.77	12.31	12.61	3,170,900
08 Mar 16	12.88000 +0.20	12.89	12.09	12.61	4,890,713
07 Mar 16	12.68000 +0.34	12.83	12.46	12.46	3,888,949
04 Mar 16	12.34000 -0.50	12.81	12.02	12.73	5,266,186
03 Mar 16	12.84000 +0.00	13.08	12.72	12.85	5,824,112
02 Mar 16	12.84000 +0.65	12.87	12.10	12.20	5,681,315
01 Mar 16	12.19000 +0.34	12.34	11.65	11.88	3,965,586
29 Feb 16	11.85000 -0.74	12.56	11.60	12.40	4,577,562
26 Feb 16	12.59000 +0.10	12.79	12.28	12.62	3,707,175
25 Feb 16	12.49000 -1.39	13.88	12.49	13.77	7,125,434
24 Feb 16	13.88000 +0.05	13.96	13.54	13.65	4,688,640
23 Feb 16	13.83000 -0.25	14.23	13.60	14.09	5,237,765
22 Feb 16	14.08000 +0.19	14.18	13.88	13.95	6,998,913
19 Feb 16	13.89000 +0.55	14.17	13.20	13.35	10,130,775
18 Feb 16	13.34000 -0.11	13.58	13.30	13.53	5,481,420
17 Feb 16	13.45000 +0.10	13.49	13.16	13.24	5,864,852
16 Feb 16	13.35000 +0.53	13.42	12.76	12.76	5,350,172
15 Feb 16	12.82000 -0.06	12.91	12.19	12.20	3,493,581
05 Feb 16	12.88000 -0.08	13.03	12.68	12.96	4,336,129
04 Feb 16	12.96000 +0.33	13.02	12.65	12.65	5,625,972
03 Feb 16	12.63000 -0.07	12.74	12.32	12.54	4,240,872
02 Feb 16	12.70000 +0.46	12.76	12.29	12.35	4,680,398
01 Feb 16	12.24000 -0.22	12.50	12.01	12.44	3,930,149
29 Jan 16	12.46000 +0.61	12.70	11.75	11.80	5,413,616
28 Jan 16	11.85000 -0.17	12.53	11.82	11.99	6,116,601
27 Jan 16	12.02000 +0.02	12.18	11.25	12.14	5,387,002
26 Jan 16	12.00000 -1.29	13.10	11.98	13.10	5,970,751
25 Jan 16	13.29000 +0.12	13.44	13.08	13.44	3,942,174
22 Jan 16	13.17000 +0.37	13.22	12.60	13.01	4,175,936
21 Jan 16	12.80000 -0.63	13.58	12.76	13.17	5,811,130
20 Jan 16	13.43000 -0.06	13.62	13.21	13.30	5,977,528
19 Jan 16	13.49000 +0.50	13.50	12.90	12.92	6,304,457
18 Jan 16	12.99000 +0.43	13.20	12.15	12.25	5,196,365
15 Jan 16	12.56000 -0.55	13.25	12.43	13.05	5,721,854
14 Jan 16	13.11000 +0.45	13.19	12.00	12.00	5,329,161
13 Jan 16	12.66000 -0.53	13.45	12.65	13.30	5,299,552
12 Jan 16	13.19000 +0.09	13.35	12.73	13.01	7,952,238
11 Jan 16	13.10000 -1.21	14.29	13.00	14.00	7,046,103
08 Jan 16	14.31000 -0.05	14.95	13.55	14.72	6,453,830
07 Jan 16	14.36000 -1.58	15.59	14.35	15.50	1,674,200
06 Jan 16	15.94000 +0.38	15.96	15.40	15.68	5,998,718
05 Jan 16	15.56000 -0.77	16.18	14.79	14.95	7,683,306
04 Jan 16	16.33000 -1.81	18.01	16.33	18.01	6,927,622
31 Dec 15	18.14000 -0.40	18.68	18.07	18.65	4,131,602
30 Dec 15	18.54000 -0.01	18.78	18.27	18.60	7,301,695
29 Dec 15	18.55000 +0.25	18.58	18.10	18.10	4,880,645
28 Dec 15	18.30000 -0.70	19.38	18.00	19.10	8,143,776
25 Dec 15	19.00000 +0.18	19.18	18.71	18.91	5,250,734
24 Dec 15	18.82000 +0.27	19.00	18.00	18.50	6,053,053
23 Dec 15	18.55000 -0.60	19.15	18.51	19.10	7,405,566
22 Dec 15	19.15000 +0.05	19.24	18.92	19.09	6,393,336
21 Dec 15	19.10000 +0.21	19.18	18.80	18.87	6,518,232
18 Dec 15	18.89000 -0.20	19.46	18.70	18.92	7,791,334
17 Dec 15	19.09000 +0.38	19.20	18.75	19.09	11,139,096
16 Dec 15	18.71000 +0.70	19.43	17.82	18.00	13,872,951
15 Dec 15	18.01000 +0.50	18.03	17.40	17.47	6,732,299
14 Dec 15	17.51000 +0.35	17.53	16.71	16.81	6,571,432
11 Dec 15	17.16000 +0.12	17.25	16.95	17.07	4,226,414
10 Dec 15	17.04000 -0.13	17.45	17.01	17.15	5,554,825
09 Dec 15	17.17000 -0.40	17.56	17.09	17.42	5,543,046
08 Dec 15	17.57000 -0.69	18.15	17.50	18.09	5,955,505
07 Dec 15	18.26000 +0.14	18.29	17.76	18.16	6,323,388
04 Dec 15	18.12000 -0.27	18.65	17.98	18.22	7,913,794
03 Dec 15	18.39000 +0.56	18.50	17.60	17.85	7,565,035
02 Dec 15	17.83000 -0.57	18.39	16.88	18.39	8,808,228
01 Dec 15	18.40000 +0.29	18.55	17.81	18.21	8,463,403
30 Nov 15	18.11000 -0.26	18.76	17.04	18.38	13,376,342
27 Nov 15	18.37000 -1.64	19.86	18.08	19.74	13,474,266
26 Nov 15	20.01000 -0.49	20.65	19.90	20.52	19,427,008
25 Nov 15	20.50000 +0.69	20.79	19.90	20.10	32,969,156
24 Nov 15	19.81000 -0.12	19.90	19.29	19.90	16,717,301
23 Nov 15	19.93000 +1.01	20.68	18.72	18.90	28,157,760
20 Nov 15	18.92000 +0.94	18.97	18.01	18.11	13,068,418
19 Nov 15	17.98000 +0.52	17.99	17.50	17.70	6,579,215
18 Nov 15	17.46000 -0.77	18.39	17.36	18.07	10,117,377
17 Nov 15	18.23000 -0.64	19.39	18.06	19.20	13,786,345
16 Nov 15	18.87000 +0.82	18.89	17.50	17.70	10,772,394
13 Nov 15	18.05000 -1.01	18.78	17.88	18.60	11,418,015
12 Nov 15	19.06000 +0.09	19.42	18.37	19.12	12,408,260
11 Nov 15	18.97000 +0.48	19.06	18.19	18.45	9,564,459
10 Nov 15	18.49000 -0.31	18.78	18.08	18.58	10,788,259
09 Nov 15	18.80000 +1.01	19.09	17.42	17.50	18,907,804
06 Nov 15	17.79000 +0.63	18.33	17.43	17.54	14,404,220
05 Nov 15	17.16000 +0.03	17.39	16.68	17.24	15,078,407
04 Nov 15	17.13000 +1.15	17.19	16.00	16.00	12,515,992
03 Nov 15	15.98000 +0.19	16.11	15.33	15.91	6,656,956
02 Nov 15	15.79000 -0.57	16.60	15.71	15.90	7,158,965
30 Oct 15	16.36000 -0.24	16.72	16.19	16.40	7,326,904
29 Oct 15	16.60000 +0.37	16.80	16.16	16.35	8,795,255
28 Oct 15	16.23000 -0.30	16.86	16.05	16.44	10,228,015
27 Oct 15	16.53000 -0.19	16.70	15.49	16.55	10,875,411
26 Oct 15	16.72000 +0.59	16.89	16.30	16.44	13,731,000
23 Oct 15	16.13000 +0.63	16.22	15.47	15.60	9,729,908
22 Oct 15	15.50000 +0.51	15.65	14.84	14.99	9,320,687
21 Oct 15	14.99000 -1.66	16.67	14.99	16.64	14,141,680
20 Oct 15	16.65000 +0.47	16.80	16.08	16.09	10,550,211
19 Oct 15	16.18000 -0.22	16.87	15.97	16.55	12,490,943
16 Oct 15	16.40000 +0.20	16.69	16.02	16.56	13,051,300
15 Oct 15	16.20000 +0.79	16.23	15.25	15.32	10,778,144
14 Oct 15	15.41000 -0.66	16.02	15.38	15.95	10,260,179
13 Oct 15	16.07000 +0.63	16.21	15.18	15.30	12,386,213
12 Oct 15	15.44000 +0.59	15.70	14.80	14.83	12,139,496
09 Oct 15	14.85000 +0.49	15.13	14.11	14.20	9,842,888
08 Oct 15	14.36000 +0.80	14.41	13.70	13.79	9,101,914
30 Sep 15	13.56000 +0.41	13.77	13.15	13.30	5,790,987
29 Sep 15	13.15000 -0.50	13.40	13.03	13.30	3,384,871
28 Sep 15	13.65000 +0.32	13.76	13.00	13.42	3,838,332
25 Sep 15	13.33000 -0.82	14.15	13.11	14.15	5,720,332
24 Sep 15	14.15000 +0.22	14.30	13.85	13.86	6,412,388
23 Sep 15	13.93000 -0.27	14.16	13.52	13.95	8,132,611
22 Sep 15	14.20000 -0.30	14.61	14.00	14.57	10,227,551
21 Sep 15	14.50000 +0.46	14.62	13.49	13.70	11,322,035
18 Sep 15	14.04000 +1.08	14.12	13.03	13.08	7,287,139
17 Sep 15	12.96000 +0.03	13.70	12.80	12.98	9,096,826
16 Sep 15	12.93000 +1.17	12.94	11.88	11.98	5,732,423
15 Sep 15	11.76000 -0.89	12.58	11.56	12.01	6,218,980
14 Sep 15	12.65000 -1.41	14.26	12.65	14.00	6,107,760
11 Sep 15	14.06000 +0.18	14.16	13.72	13.86	5,427,634
10 Sep 15	13.88000 -0.31	14.40	13.68	13.86	8,641,765
09 Sep 15	14.19000 +0.98	14.25	13.30	13.50	10,641,396
08 Sep 15	13.21000 +1.07	13.26	11.92	12.06	5,970,800
07 Sep 15	12.14000 +0.45	12.58	11.89	12.04	4,827,170
02 Sep 15	11.69000 -0.81	12.89	11.31	11.75	7,173,049
01 Sep 15	12.50000 -1.36	13.70	12.48	13.70	6,411,209
31 Aug 15	13.86000 -0.75	14.50	13.82	14.16	6,925,910
28 Aug 15	14.61000 +1.13	14.71	13.56	13.71	10,758,835
27 Aug 15	13.48000 +0.88	13.53	12.37	12.99	7,578,254
26 Aug 15	12.60000 -0.33	13.77	11.88	13.20	9,989,048
25 Aug 15	12.93000 -1.44	13.47	12.93	12.93	6,317,582
24 Aug 15	14.37000 -1.60	15.58	14.37	15.10	5,310,703
21 Aug 15	15.97000 -1.41	17.15	15.88	16.60	7,137,408
20 Aug 15	17.38000 -1.39	18.56	17.11	18.40	7,210,903
19 Aug 15	18.77000 +0.18	18.87	16.80	17.36	10,374,290
18 Aug 15	18.59000 -2.07	20.77	18.59	20.75	14,786,978
17 Aug 15	20.66000 +1.20	20.78	19.25	19.30	13,250,733
14 Aug 15	19.46000 +0.20	19.85	19.33	19.55	11,003,777
13 Aug 15	19.26000 +0.54	19.36	18.50	18.75	10,557,891
12 Aug 15	18.72000 -0.96	19.72	18.71	19.25	10,708,454
11 Aug 15	19.68000 -0.10	20.36	19.51	19.60	11,648,741
10 Aug 15	19.78000 +1.08	19.99	18.70	19.15	13,254,653
07 Aug 15	18.70000 +0.58	19.05	18.16	18.16	10,194,843
06 Aug 15	18.12000 +0.41	18.29	17.00	17.25	8,910,244
05 Aug 15	17.71000 +0.40	18.40	17.00	17.12	12,401,285
04 Aug 15	17.31000 +1.47	17.38	15.84	15.84	8,052,369
03 Aug 15	15.84000 -1.76	17.43	15.84	17.01	8,595,635
31 Jul 15	17.60000 -0.46	18.35	17.04	17.50	8,384,129
30 Jul 15	18.06000 -0.64	19.40	17.95	18.40	12,063,074
29 Jul 15	18.70000 +1.67	18.73	16.21	17.50	11,535,926
28 Jul 15	17.03000 -1.83	18.94	16.97	16.97	11,538,539
27 Jul 15	18.86000 -2.10	21.00	18.86	20.08	12,071,881
24 Jul 15	20.96000 -0.96	22.30	20.45	22.00	18,296,990
23 Jul 15	21.92000 +1.99	21.92	20.10	20.10	17,369,900
22 Jul 15	19.93000 +0.71	19.97	19.03	19.22	13,742,474
21 Jul 15	19.22000 +0.20	19.48	18.35	18.60	10,015,784
20 Jul 15	19.02000 +0.25	19.54	18.50	19.10	12,469,016
17 Jul 15	18.77000 +1.23	19.15	17.56	17.56	10,995,215
16 Jul 15	17.54000 +0.45	18.14	15.50	15.83	10,635,515
15 Jul 15	17.09000 -1.90	18.40	17.09	18.18	13,709,022
14 Jul 15	18.99000 +1.64	19.09	17.70	18.22	24,260,852
13 Jul 15	17.35000 +1.58	17.35	16.50	16.50	13,134,607
10 Jul 15	15.77000 +1.43	15.77	15.01	15.31	10,673,862
09 Jul 15	14.34000 +1.30	14.34	12.00	12.00	9,441,590
08 Jul 15	13.04000 -1.45	13.04	13.04	13.04	4,250,200
07 Jul 15	14.49000 -1.61	15.20	14.49	15.20	4,350,200
06 Jul 15	16.10000 -1.60	19.47	15.93	19.47	10,660,237
03 Jul 15	17.70000 -1.97	20.35	17.70	19.00	8,181,473
02 Jul 15	19.67000 -2.19	22.38	19.67	22.08	7,880,487
01 Jul 15	21.86000 -2.43	24.98	21.86	24.18	7,775,358
30 Jun 15	24.29000 +1.88	24.49	20.17	22.12	9,725,499
29 Jun 15	22.41000 -2.49	25.80	22.41	25.66	6,832,852
26 Jun 15	24.90000 -2.77	26.58	24.90	26.58	5,497,501
25 Jun 15	27.67000 -0.74	29.59	26.64	28.60	7,438,433
24 Jun 15	28.41000 +0.96	28.81	27.51	27.76	7,382,673
23 Jun 15	27.45000 +0.29	27.80	24.53	27.35	5,874,102
19 Jun 15	27.16000 -3.02	29.75	27.16	29.75	6,833,254
18 Jun 15	30.18000 -1.36	32.28	30.00	31.60	6,065,718
17 Jun 15	31.54000 -0.11	32.27	29.50	31.69	8,468,752
16 Jun 15	31.65000 -2.76	34.03	31.15	33.30	7,645,624
15 Jun 15	34.41000 +0.99	34.88	32.89	33.43	10,839,738
12 Jun 15	33.42000 -1.00	34.66	33.40	34.36	9,991,599
11 Jun 15	34.42000 -1.39	35.55	34.00	35.51	9,463,819
10 Jun 15	35.81000 -0.66	36.31	34.60	35.10	9,862,219
09 Jun 15	36.47000 +1.17	36.80	33.60	35.00	14,776,342
08 Jun 15	35.30000 -0.86	36.90	35.10	36.12	14,401,734
05 Jun 15	36.16000 +2.10	37.26	34.11	34.11	17,934,596
04 Jun 15	34.06000 -0.49	34.50	31.15	34.50	12,476,477
03 Jun 15	34.55000 +1.23	35.55	32.57	33.11	15,443,107
02 Jun 15	33.32000 -0.39	34.27	31.70	33.86	14,967,890
01 Jun 15	33.71000 +1.14	34.90	32.59	32.67	14,226,340
29 May 15	32.57000 -0.13	34.53	29.61	32.00	18,469,404
28 May 15	32.70000 -2.12	38.25	32.35	35.30	25,332,352
27 May 15	34.82000 +3.17	34.82	31.00	31.65	18,631,416
26 May 15	31.65000 +1.31	32.95	30.34	30.34	17,953,110
25 May 15	30.34000 +2.76	30.34	26.49	27.00	19,083,224
22 May 15	27.58000 -0.63	28.59	26.04	28.33	13,860,636
21 May 15	28.21000 +0.51	28.50	27.35	27.75	11,787,827
20 May 15	27.70000 +0.93	29.33	26.78	27.19	17,778,320
19 May 15	26.77000 -0.42	27.97	26.08	27.44	14,580,023
18 May 15	27.19000 +0.86	27.91	25.71	26.30	13,536,122
15 May 15	26.33000 +1.14	26.88	24.06	25.19	18,935,780
14 May 15	25.19000 +1.39	25.96	23.27	23.50	16,643,500
13 May 15	23.80000 +0.18	24.48	22.63	23.00	15,028,373
12 May 15	23.62000 +0.27	24.52	23.15	23.50	19,324,682
11 May 15	23.35000 +1.50	23.90	21.91	21.96	19,910,516
08 May 15	21.85000 +1.22	21.88	20.18	20.62	17,607,628
07 May 15	20.63000 -2.26	22.99	20.60	22.22	20,064,708
06 May 15	22.89000 +1.01	23.76	22.00	22.60	31,851,640
05 May 15	21.88000 +1.99	21.88	19.85	19.96	21,178,608
04 May 15	19.89000 +0.14	19.95	19.25	19.69	6,486,674
30 Apr 15	19.75000 -0.55	20.45	19.70	20.16	7,446,519
29 Apr 15	20.30000 +0.51	20.37	19.10	19.47	8,024,050
28 Apr 15	19.79000 -0.70	21.00	19.60	20.47	10,668,091
27 Apr 15	20.49000 +0.29	20.64	20.03	20.32	10,562,464
24 Apr 15	20.20000 -0.37	20.48	19.80	20.35	10,766,137
23 Apr 15	20.57000 +0.48	21.08	20.31	20.31	15,541,413
22 Apr 15	20.09000 +0.66	20.30	19.76	19.80	11,230,896
21 Apr 15	19.43000 +0.44	19.45	18.86	18.86	5,265,432
20 Apr 15	18.99000 -0.90	19.70	18.95	19.70	9,892,127
17 Apr 15	19.89000 -0.30	20.86	19.71	20.47	12,206,896
16 Apr 15	20.19000 +1.39	20.68	18.85	18.85	13,940,515
15 Apr 15	18.80000 -1.01	19.79	18.67	19.70	8,311,978
14 Apr 15	19.81000 -0.20	20.11	19.60	19.95	8,755,921
13 Apr 15	20.01000 +0.43	20.06	19.36	19.61	8,914,334
10 Apr 15	19.58000 +0.42	19.70	19.25	19.25	7,012,456
09 Apr 15	19.16000 -0.94	20.00	18.68	20.00	10,835,301
08 Apr 15	20.10000 -1.23	20.96	19.70	20.96	17,828,552
07 Apr 15	21.33000 +0.79	21.50	20.20	20.65	12,365,489
03 Apr 15	20.54000 +0.00	20.65	20.09	20.35	8,174,146
02 Apr 15	20.54000 +0.26	20.85	20.20	20.29	8,969,681
01 Apr 15	20.28000 +0.40	20.49	19.86	19.87	8,735,828
31 Mar 15	19.88000 -0.46	20.59	19.76	20.03	10,258,022
30 Mar 15	20.34000 -0.17	21.67	20.31	21.20	16,673,503
27 Mar 15	20.51000 +1.19	20.59	18.80	19.10	14,400,178
26 Mar 15	19.32000 -0.08	20.30	19.00	19.71	15,801,728
25 Mar 15	19.40000 -0.16	19.55	18.90	19.30	12,858,277
24 Mar 15	19.56000 +0.72	19.85	18.61	19.01	22,154,832
23 Mar 15	18.84000 +0.27	19.03	18.35	18.65	15,639,993
20 Mar 15	18.57000 +0.81	18.60	17.52	17.62	13,459,578
19 Mar 15	17.76000 +0.35	17.85	17.18	17.39	12,058,771
18 Mar 15	17.41000 +0.39	17.42	17.02	17.06	10,338,279
17 Mar 15	17.02000 -0.02	17.25	16.79	17.20	9,820,752
16 Mar 15	17.04000 +0.33	17.21	16.76	16.87	9,075,550
13 Mar 15	16.71000 +0.14	16.92	16.61	16.62	4,609,652
12 Mar 15	16.57000 -0.39	17.00	16.43	16.85	5,813,663
11 Mar 15	16.96000 +0.08	17.26	16.67	16.99	10,961,358
10 Mar 15	16.88000 +0.87	16.91	16.03	16.03	11,732,878
09 Mar 15	16.01000 +0.08	16.07	15.60	15.84	3,424,777
06 Mar 15	15.93000 -0.36	16.43	15.91	16.32	4,641,566
05 Mar 15	16.29000 +0.08	16.38	16.11	16.22	5,577,946
04 Mar 15	16.21000 +0.15	16.32	16.06	16.07	4,236,037
03 Mar 15	16.06000 -0.37	16.39	16.01	16.39	7,799,349
02 Mar 15	16.43000 +0.43	16.50	15.91	16.00	9,239,148
27 Feb 15	16.00000 +0.55	16.18	15.40	15.40	8,297,649
26 Feb 15	15.45000 +0.30	15.48	15.07	15.07	2,325,389
25 Feb 15	15.15000 -0.22	15.39	15.13	15.38	2,547,112
17 Feb 15	15.37000 -0.03	15.43	15.26	15.42	2,347,649
16 Feb 15	15.40000 +0.19	15.42	15.18	15.25	2,722,816
13 Feb 15	15.21000 +0.12	15.33	15.17	15.17	2,526,451
12 Feb 15	15.09000 +0.17	15.16	14.84	14.86	2,095,037
11 Feb 15	14.92000 +0.17	14.97	14.75	14.75	1,861,733
10 Feb 15	14.75000 +0.15	14.75	14.55	14.71	1,851,509
09 Feb 15	14.60000 -0.07	14.74	14.51	14.60	1,833,040
06 Feb 15	14.67000 -0.46	15.11	14.51	15.07	3,777,879
05 Feb 15	15.13000 -0.09	15.44	15.06	15.40	3,824,262
04 Feb 15	15.22000 -0.46	15.74	15.20	15.67	4,612,197
03 Feb 15	15.68000 +0.19	15.71	15.50	15.56	2,977,154
02 Feb 15	15.49000 -0.30	15.87	15.48	15.54	4,186,100
30 Jan 15	15.79000 -0.11	16.15	15.72	15.95	5,533,532
29 Jan 15	15.90000 +0.16	15.95	15.66	15.73	3,808,681
28 Jan 15	15.74000 -0.17	15.94	15.68	15.82	3,709,107
27 Jan 15	15.91000 -0.08	16.26	15.69	15.97	5,391,250
26 Jan 15	15.99000 +0.04	16.10	15.80	15.90	6,369,172
23 Jan 15	15.95000 +0.09	16.14	15.64	15.92	9,128,230
22 Jan 15	15.86000 +0.05	16.14	15.80	15.88	6,474,089
21 Jan 15	15.81000 +0.01	16.00	15.65	15.98	8,157,620
20 Jan 15	15.80000 +0.89	15.88	15.02	15.02	9,244,978
19 Jan 15	14.91000 -0.09	15.47	14.50	14.80	6,884,205
16 Jan 15	15.00000 +0.40	15.20	14.79	14.79	4,795,787
15 Jan 15	14.60000 +0.23	14.75	14.37	14.37	2,554,845
14 Jan 15	14.37000 -0.34	14.80	14.33	14.77	3,655,527
13 Jan 15	14.71000 +0.11	14.82	14.58	14.61	3,093,384
12 Jan 15	14.60000 -0.60	14.94	14.57	14.82	3,659,806
09 Jan 15	15.20000 -0.54	15.60	15.17	15.44	6,156,159
08 Jan 15	15.74000 -0.03	16.24	15.50	15.77	9,158,830
07 Jan 15	15.77000 +0.20	15.88	15.36	15.40	7,607,689
06 Jan 15	15.57000 +0.50	15.67	14.86	14.95	6,240,764
05 Jan 15	15.07000 -0.22	15.25	14.65	15.25	4,791,483
31 Dec 14	15.29000 +0.63	15.38	14.73	14.99	6,889,341
30 Dec 14	14.66000 +0.18	14.74	14.35	14.38	3,038,192
29 Dec 14	14.48000 -0.40	14.94	14.37	14.88	3,560,883
26 Dec 14	14.88000 -0.17	15.01	14.77	15.01	3,696,778
25 Dec 14	15.05000 +0.19	15.15	14.63	14.84	4,162,605
24 Dec 14	14.86000 +0.38	14.95	14.60	14.72	3,667,047
23 Dec 14	14.48000 +0.09	15.00	14.15	14.24	3,849,274
22 Dec 14	14.39000 -1.00	15.21	14.35	15.21	6,743,031
19 Dec 14	15.39000 -0.65	15.93	15.15	15.93	7,341,084
18 Dec 14	16.04000 +0.48	16.28	15.40	15.50	7,466,532
17 Dec 14	15.56000 -0.52	15.98	15.36	15.98	6,782,160
16 Dec 14	16.08000 -0.47	16.45	15.90	16.39	7,835,764
15 Dec 14	16.55000 +0.14	16.65	16.11	16.27	4,997,812
12 Dec 14	16.41000 -0.14	16.69	16.24	16.57	4,910,226
11 Dec 14	16.55000 +0.58	16.57	15.70	15.73	7,290,473
10 Dec 14	15.97000 +0.74	16.09	15.26	15.26	6,699,893
09 Dec 14	15.23000 -1.39	16.47	15.14	16.47	10,968,112
08 Dec 14	16.62000 -0.05	16.85	16.30	16.62	8,672,761
05 Dec 14	16.67000 -1.00	17.74	16.30	17.70	12,950,077
04 Dec 14	17.67000 -0.10	17.87	17.50	17.61	11,352,193
03 Dec 14	17.77000 -0.54	18.27	17.50	18.25	14,413,656
02 Dec 14	18.31000 +0.49	18.52	17.73	17.80	14,688,742
01 Dec 14	17.82000 -0.01	18.10	17.51	17.66	8,713,684
28 Nov 14	17.83000 -0.44	18.27	17.44	18.10	15,611,425
27 Nov 14	18.27000 -0.42	18.89	18.16	18.67	16,951,956
26 Nov 14	18.69000 +0.20	19.20	18.19	18.36	18,063,400
25 Nov 14	18.49000 -0.37	18.81	18.00	18.29	23,808,676
24 Nov 14	18.86000 +1.30	19.32	17.66	17.91	35,465,396
21 Nov 14	17.56000 +0.34	18.21	17.01	17.01	20,814,608
20 Nov 14	17.22000 +0.11	17.57	16.62	16.80	13,837,655
19 Nov 14	17.11000 -0.49	17.47	16.92	17.39	12,834,198
18 Nov 14	17.60000 +0.43	17.97	16.88	17.00	18,623,064
17 Nov 14	17.17000 -0.65	17.80	16.61	16.99	19,059,244
14 Nov 14	17.82000 -1.98	19.81	17.82	19.81	26,269,016
13 Nov 14	19.80000 +1.80	19.80	18.11	18.45	19,727,768
12 Nov 14	18.00000 +1.64	18.00	16.29	16.30	25,631,202
11 Nov 14	16.36000 -1.11	17.38	16.02	17.31	21,892,028
10 Nov 14	17.47000 +0.53	17.68	16.71	17.05	25,397,584
07 Nov 14	16.94000 -0.36	18.49	16.86	16.93	35,565,512
06 Nov 14	17.30000 +0.81	17.68	16.60	16.78	37,501,852
05 Nov 14	16.49000 +1.50	16.49	14.71	14.93	16,426,419
04 Nov 14	14.99000 -0.35	15.49	14.90	15.19	11,503,253
03 Nov 14	15.34000 +0.11	15.69	15.13	15.20	15,139,651
31 Oct 14	15.23000 +0.70	15.48	14.70	14.71	27,181,140
30 Oct 14	14.53000 +0.05	14.67	14.32	14.51	10,024,851
29 Oct 14	14.48000 +0.15	14.59	14.30	14.40	8,473,557
28 Oct 14	14.33000 +0.41	14.35	13.97	13.99	6,216,649
27 Oct 14	13.92000 -0.15	13.95	13.62	13.95	4,644,522
24 Oct 14	14.07000 -0.20	14.30	13.93	14.17	6,821,080
23 Oct 14	14.27000 -0.55	14.97	14.20	14.69	10,266,007
22 Oct 14	14.82000 +0.44	15.25	14.37	14.37	22,973,496
21 Oct 14	14.38000 +0.25	14.45	14.01	14.08	9,297,288
20 Oct 14	14.13000 +0.28	14.15	13.80	13.88	3,815,707
17 Oct 14	13.85000 -0.14	14.02	13.48	13.95	5,875,742
16 Oct 14	13.99000 -0.15	14.24	13.97	14.02	4,085,306
15 Oct 14	14.14000 -0.04	14.25	13.99	14.17	3,491,792
14 Oct 14	14.18000 +0.04	14.31	14.11	14.13	3,756,615
13 Oct 14	14.14000 -0.06	14.18	13.94	14.17	3,608,625
10 Oct 14	14.20000 -0.16	14.33	14.16	14.26	5,242,137
09 Oct 14	14.36000 -0.14	14.55	14.21	14.55	5,926,871
08 Oct 14	14.50000 +0.14	14.54	14.32	14.41	5,076,082
30 Sep 14	14.36000 -0.03	14.44	14.30	14.37	4,247,130
29 Sep 14	14.39000 +0.15	14.43	14.25	14.39	5,072,785
26 Sep 14	14.24000 -0.17	14.49	14.20	14.35	4,991,386
25 Sep 14	14.41000 -0.08	14.85	14.35	14.51	8,912,915
24 Sep 14	14.49000 +0.28	14.54	14.15	14.20	8,266,753
23 Sep 14	14.21000 +0.10	14.28	14.05	14.09	4,232,001
22 Sep 14	14.11000 -0.23	14.32	13.88	14.27	6,229,704
19 Sep 14	14.34000 +0.10	14.37	14.16	14.26	4,390,515
18 Sep 14	14.24000 -0.13	14.35	14.12	14.28	5,220,759
17 Sep 14	14.37000 +0.15	14.45	14.17	14.26	6,429,066
16 Sep 14	14.22000 -0.84	15.14	14.14	15.07	13,678,497
15 Sep 14	15.06000 -0.01	15.16	14.93	15.05	7,751,108
12 Sep 14	15.07000 -0.05	15.10	14.80	15.02	7,926,615
11 Sep 14	15.12000 -0.11	15.38	14.80	15.35	18,524,358
10 Sep 14	15.23000 +0.53	15.29	14.48	14.60	20,392,540
09 Sep 14	14.70000 -0.11	14.89	14.52	14.86	7,463,899
05 Sep 14	14.81000 -0.24	15.03	14.69	14.96	11,472,428
04 Sep 14	15.05000 +0.44	15.38	14.45	14.57	20,912,364
03 Sep 14	14.61000 -0.01	14.87	14.45	14.75	11,020,036
02 Sep 14	14.62000 +0.25	14.75	14.29	14.39	13,260,155
01 Sep 14	14.37000 +0.36	14.46	13.80	14.02	8,740,312
29 Aug 14	14.01000 +0.22	14.15	13.73	13.76	6,553,915
28 Aug 14	13.79000 -0.29	14.19	13.78	14.16	9,241,016
27 Aug 14	14.08000 +0.02	14.24	14.01	14.08	8,709,600
26 Aug 14	14.06000 -0.95	14.70	14.00	14.70	20,267,268
25 Aug 14	15.01000 +0.27	15.47	14.58	14.58	25,742,240
22 Aug 14	14.74000 -0.62	15.02	14.31	15.01	28,015,546
21 Aug 14	15.36000 -0.62	16.17	15.11	16.00	43,100,140
20 Aug 14	15.98000 +1.45	15.98	14.24	14.40	40,656,144
19 Aug 14	14.53000 +0.60	15.24	13.71	13.80	34,619,632
18 Aug 14	13.93000 +0.45	13.97	13.37	13.53	27,355,430
15 Aug 14	13.48000 -0.13	13.80	13.35	13.71	20,283,584
14 Aug 14	13.61000 -0.43	13.97	13.22	13.30	47,794,856
13 Aug 14	14.04000 -1.56	15.00	14.04	15.00	18,200,400
12 Aug 14	15.60000 +1.42	15.60	15.60	15.60	1,649,540
11 Aug 14	14.18000 +1.29	14.18	14.18	14.18	809,080
08 Aug 14	12.89000 +1.17	12.89	12.89	12.89	409,690
07 Aug 14	11.72000 +1.07	11.72	11.72	11.72	122,758
06 Aug 14	10.65000 +0.97	10.65	10.65	10.65	107,500
05 Aug 14	9.68000 +0.00	9.68	8.06	8.06	244,298