FUNDMANAGER.co.uk

Shanghai Pret Composites Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	16.80000 +0.32	16.97	16.22	16.44	17,382,284
19 Oct 26	16.48000 +0.28	16.74	15.81	16.00	19,840,100
16 Oct 26	16.20000 -0.19	17.16	15.97	16.56	26,370,700
15 Oct 26	16.39000 -0.37	16.92	16.30	16.56	18,981,324
14 Oct 26	16.76000 +0.16	16.96	16.40	16.50	24,171,174
13 Oct 26	16.60000 -0.16	16.69	16.11	16.64	23,563,502
12 Oct 26	16.76000 +0.45	17.05	16.18	16.31	36,958,216
09 Oct 26	16.31000 -0.04	16.41	15.85	16.26	21,054,212
08 Oct 26	16.35000 -0.40	16.99	16.24	16.93	22,428,472
30 Sep 26	16.75000 +0.49	16.95	16.16	16.25	26,634,996
29 Sep 26	16.26000 -0.16	16.73	16.15	16.32	17,917,324
28 Sep 26	16.42000 +0.18	16.53	16.14	16.33	19,872,928
24 Sep 26	16.24000 -0.42	16.84	16.22	16.50	25,601,776
23 Sep 26	16.66000 +0.46	16.96	16.11	16.18	29,666,372
22 Sep 26	16.20000 +0.00	16.42	15.90	16.10	24,944,112
21 Sep 26	16.20000 +0.68	16.36	15.58	15.66	31,967,400
18 Sep 26	15.52000 +0.04	16.02	15.38	15.43	26,033,620
17 Sep 26	15.48000 +0.35	15.63	14.95	15.00	25,851,684
16 Sep 26	15.13000 +0.14	15.29	14.91	15.04	16,670,662
15 Sep 26	14.99000 -0.03	15.09	14.87	15.00	11,470,772
14 Sep 26	15.02000 +0.53	15.09	14.36	14.47	16,044,752
11 Sep 26	14.49000 -0.43	14.77	14.34	14.77	15,183,410
10 Sep 26	14.92000 -0.41	15.23	14.71	15.23	16,457,372
09 Sep 26	15.33000 +0.08	15.51	15.02	15.16	19,871,632
08 Sep 26	15.25000 +0.28	15.32	14.82	14.95	19,939,606
07 Sep 26	14.97000 -0.10	15.06	14.88	15.01	13,819,363
04 Sep 26	15.07000 -0.12	15.39	14.98	15.25	17,871,928
03 Sep 26	15.19000 +0.14	15.25	14.97	15.00	14,152,809
02 Sep 26	15.05000 -0.15	15.28	14.99	15.25	15,698,122
01 Sep 26	15.20000 -0.09	15.36	15.16	15.29	15,645,800
31 Aug 26	15.29000 -0.26	15.43	15.06	15.32	18,602,864
28 Aug 26	15.55000 -0.42	15.97	15.55	15.97	20,182,588
27 Aug 26	15.97000 -0.04	16.15	15.69	15.93	22,680,296
26 Aug 26	16.01000 -0.48	16.83	16.01	16.40	24,477,004
25 Aug 26	16.49000 +0.78	16.71	15.51	15.51	35,489,212
24 Aug 26	15.71000 -0.89	16.72	15.60	16.60	32,660,236
21 Aug 26	16.60000 -0.66	16.97	16.11	16.83	44,321,792
20 Aug 26	17.26000 +0.91	17.68	16.77	16.97	56,002,432
19 Aug 26	16.35000 -0.47	16.99	16.28	16.80	29,044,866
18 Aug 26	16.82000 -0.31	17.31	16.70	17.13	32,405,380
17 Aug 26	17.13000 -0.39	17.49	16.89	17.44	40,977,584
14 Aug 26	17.52000 -0.74	18.07	17.33	17.90	60,852,748
13 Aug 26	18.26000 +1.43	18.51	16.52	16.66	75,603,784
12 Aug 26	16.83000 +0.03	17.79	16.60	16.60	39,805,776
11 Aug 26	16.80000 +0.29	17.25	16.32	16.32	53,160,940
10 Aug 26	16.51000 +0.06	16.91	16.36	16.72	50,299,064
07 Aug 26	16.45000 +1.27	16.50	15.10	15.10	55,771,612
06 Aug 26	15.18000 -0.28	15.74	15.13	15.59	22,227,718
05 Aug 26	15.46000 -0.27	15.89	15.36	15.55	24,489,692
04 Aug 26	15.73000 +0.99	15.80	14.99	14.99	43,565,968
03 Aug 26	14.74000 +0.18	14.89	14.49	14.50	13,817,001
31 Jul 26	14.56000 +0.18	14.71	14.24	14.28	15,520,991
30 Jul 26	14.38000 -0.39	14.91	14.25	14.71	19,419,040
29 Jul 26	14.77000 +0.51	15.03	14.30	14.30	25,766,256
28 Jul 26	14.26000 -0.17	14.57	14.21	14.38	12,466,329
27 Jul 26	14.43000 +0.45	14.58	13.81	13.84	22,525,172
24 Jul 26	13.98000 -0.80	14.78	13.98	14.64	24,786,540
23 Jul 26	14.78000 -0.39	15.14	14.56	15.02	27,435,412
22 Jul 26	15.17000 +0.44	15.85	14.56	14.65	39,413,476
21 Jul 26	14.73000 -0.35	15.10	14.52	14.98	28,241,166
20 Jul 26	15.08000 +0.62	15.08	14.24	14.30	30,138,948
17 Jul 26	14.46000 -1.57	15.80	14.45	15.56	38,154,824
16 Jul 26	16.03000 +0.14	16.30	15.35	15.60	45,042,008
15 Jul 26	15.89000 +0.81	16.08	14.84	14.93	48,827,364
14 Jul 26	15.08000 +0.44	15.15	14.36	14.62	30,208,404
13 Jul 26	14.64000 -0.13	15.06	14.61	14.74	26,274,090
10 Jul 26	14.77000 +0.82	15.06	13.62	13.75	36,587,696
09 Jul 26	13.95000 -0.16	14.45	13.68	13.73	23,114,660
08 Jul 26	14.11000 -0.53	15.01	14.06	14.56	24,005,564
07 Jul 26	14.64000 -0.66	15.12	14.60	15.00	27,838,852
06 Jul 26	15.30000 +0.66	15.40	14.36	14.42	39,642,072
03 Jul 26	14.64000 +0.13	14.75	14.18	14.40	32,380,206
02 Jul 26	14.51000 +0.67	14.59	13.84	13.90	46,735,884
01 Jul 26	13.84000 +0.18	13.90	13.17	13.57	32,210,556
30 Jun 26	13.66000 +0.08	13.83	13.51	13.66	26,639,586
29 Jun 26	13.58000 +0.74	13.64	12.60	12.81	32,474,764
26 Jun 26	12.84000 -0.30	13.33	12.84	13.07	15,477,626
25 Jun 26	13.14000 -0.26	13.33	12.76	13.20	22,707,748
24 Jun 26	13.40000 +0.21	13.54	13.19	13.26	25,718,060
23 Jun 26	13.19000 +0.28	13.33	12.72	12.74	17,633,812
22 Jun 26	12.91000 -0.21	13.02	12.48	13.02	17,571,448
18 Jun 26	13.12000 +0.15	13.24	12.84	12.94	16,170,101
17 Jun 26	12.97000 +0.36	13.08	12.62	12.63	18,742,252
16 Jun 26	12.61000 -0.12	12.76	12.55	12.72	9,426,998
15 Jun 26	12.73000 -0.05	12.86	12.64	12.78	12,375,799
12 Jun 26	12.78000 +0.60	12.78	12.11	12.18	18,883,450
11 Jun 26	12.18000 -0.34	12.49	12.05	12.35	8,917,725
10 Jun 26	12.52000 +0.17	12.55	12.25	12.28	9,166,433
09 Jun 26	12.35000 +0.15	12.49	12.10	12.20	9,193,700
08 Jun 26	12.20000 -0.15	12.41	12.11	12.21	11,522,556
05 Jun 26	12.35000 +0.01	12.55	12.32	12.45	8,983,667
04 Jun 26	12.34000 -0.22	12.62	12.29	12.58	8,092,372
03 Jun 26	12.56000 -0.22	12.85	12.54	12.80	9,372,300
02 Jun 26	12.78000 -0.01	13.13	12.72	12.81	13,525,226
01 Jun 26	12.79000 +0.15	12.80	12.58	12.60	9,502,696
29 May 26	12.64000 +0.16	12.75	12.48	12.51	13,485,059
28 May 26	12.48000 -0.24	12.74	12.42	12.73	10,149,298
27 May 26	12.72000 -0.11	12.96	12.66	12.77	12,051,363
26 May 26	12.83000 +0.24	13.05	12.72	12.79	16,489,536
25 May 26	12.59000 -0.24	12.88	12.43	12.88	15,574,506
22 May 26	12.83000 -0.23	13.12	12.79	13.08	11,246,133
21 May 26	13.06000 -0.05	13.30	13.02	13.13	14,233,724
20 May 26	13.11000 -0.10	13.22	12.96	13.15	9,127,158
19 May 26	13.21000 +0.43	13.34	12.78	12.78	18,270,600
18 May 26	12.78000 -0.21	12.98	12.70	12.98	11,122,926
15 May 26	12.99000 -0.15	13.25	12.95	13.14	14,365,736
14 May 26	13.14000 -0.39	13.58	13.14	13.51	17,755,108
13 May 26	13.53000 -0.12	13.65	13.45	13.59	14,145,670
12 May 26	13.65000 -0.35	13.90	13.61	13.90	21,885,344
11 May 26	14.00000 +0.31	14.04	13.52	13.69	28,940,524
08 May 26	13.69000 +0.05	13.74	13.56	13.65	14,911,921
07 May 26	13.64000 +0.04	13.71	13.58	13.65	15,096,691
06 May 26	13.60000 -0.19	13.84	13.55	13.79	24,256,544
30 Apr 26	13.79000 -0.17	14.03	13.75	13.91	15,223,870
29 Apr 26	13.96000 -0.19	14.09	13.86	14.01	20,152,442
28 Apr 26	14.15000 +0.13	14.37	14.05	14.05	23,547,740
27 Apr 26	14.02000 -0.87	14.77	14.00	14.65	41,750,756
24 Apr 26	14.89000 -1.65	15.37	14.89	15.09	36,456,900
23 Apr 26	16.54000 -0.40	16.93	16.49	16.90	12,532,268
22 Apr 26	16.94000 +0.24	16.96	16.61	16.62	9,484,672
21 Apr 26	16.70000 -0.26	17.17	16.63	16.95	10,434,700
20 Apr 26	16.96000 -0.06	17.09	16.92	16.95	9,764,200
17 Apr 26	17.02000 -0.37	17.38	16.94	17.35	12,495,307
16 Apr 26	17.39000 -0.08	17.57	17.26	17.46	10,506,512
15 Apr 26	17.47000 +0.21	17.79	17.20	17.57	17,914,184
14 Apr 26	17.26000 +0.28	17.27	16.89	17.06	12,613,400
13 Apr 26	16.98000 -0.36	17.21	16.96	17.20	11,103,900
10 Apr 26	17.34000 +0.13	17.63	17.09	17.15	15,555,064
09 Apr 26	17.21000 +0.02	17.72	17.03	17.15	15,480,100
08 Apr 26	17.19000 +0.35	17.38	16.97	17.16	16,095,100
07 Apr 26	16.84000 -0.21	17.18	16.58	16.95	19,031,036
03 Apr 26	17.05000 -0.61	17.49	17.03	17.35	16,555,673
02 Apr 26	17.66000 -0.08	17.86	17.36	17.75	19,488,930
01 Apr 26	17.74000 +0.52	17.76	17.03	17.31	30,209,472
31 Mar 26	17.22000 +0.13	17.63	17.09	17.10	22,071,758
30 Mar 26	17.09000 +0.50	17.15	16.39	16.45	21,241,808
27 Mar 26	16.59000 +0.79	16.61	15.59	15.65	17,174,412
26 Mar 26	15.80000 +0.03	16.19	15.70	15.70	11,536,255
25 Mar 26	15.77000 -0.07	15.92	15.66	15.83	10,813,720
24 Mar 26	15.84000 +0.56	15.85	15.41	15.50	12,767,109
23 Mar 26	15.28000 -0.94	15.95	15.11	15.95	17,296,228
20 Mar 26	16.22000 -0.14	16.60	16.22	16.36	9,765,920
19 Mar 26	16.36000 -0.40	16.66	16.27	16.66	10,734,800
18 Mar 26	16.76000 +0.04	16.85	16.57	16.72	7,734,546
17 Mar 26	16.72000 -0.16	17.12	16.71	16.88	12,917,616
16 Mar 26	16.88000 +0.06	16.98	16.69	16.78	8,597,100
13 Mar 26	16.82000 -0.07	16.93	16.66	16.83	9,085,800
12 Mar 26	16.89000 +0.07	16.97	16.69	16.83	9,314,106
11 Mar 26	16.82000 +0.00	16.91	16.78	16.87	6,852,264
10 Mar 26	16.82000 +0.19	16.92	16.72	16.75	9,204,100
09 Mar 26	16.63000 -0.19	16.71	16.41	16.65	10,675,788
06 Mar 26	16.82000 +0.47	16.86	16.20	16.32	12,580,891
05 Mar 26	16.35000 +0.09	16.55	16.28	16.50	9,843,935
04 Mar 26	16.26000 -0.23	16.55	16.22	16.34	11,027,764
03 Mar 26	16.49000 -0.51	17.15	16.45	17.02	16,991,508
02 Mar 26	17.00000 -0.64	17.58	16.86	17.33	20,269,936
27 Feb 26	17.64000 -0.02	17.72	17.58	17.62	6,592,501
26 Feb 26	17.66000 -0.16	17.87	17.57	17.83	11,633,414
25 Feb 26	17.82000 +0.17	17.95	17.63	17.66	8,500,400
24 Feb 26	17.65000 +0.10	17.79	17.56	17.78	8,432,408
13 Feb 26	17.55000 -0.46	18.00	17.55	17.98	12,260,991
12 Feb 26	18.01000 +0.04	18.25	17.91	17.93	9,046,845
11 Feb 26	17.97000 -0.04	18.13	17.88	18.02	8,126,894
10 Feb 26	18.01000 +0.06	18.15	17.89	17.95	11,062,784
09 Feb 26	17.95000 +0.07	18.03	17.85	17.95	9,402,040
06 Feb 26	17.88000 -0.04	18.05	17.72	17.93	12,601,505
05 Feb 26	17.92000 -0.03	18.08	17.85	17.95	9,513,515
04 Feb 26	17.95000 +0.09	17.97	17.65	17.78	10,329,133
03 Feb 26	17.86000 +0.20	17.94	17.62	17.73	10,337,362
02 Feb 26	17.66000 -0.58	18.24	17.63	18.20	14,841,018
30 Jan 26	18.24000 -0.19	18.66	18.15	18.47	14,504,248
29 Jan 26	18.43000 +0.06	18.59	18.05	18.30	13,079,294
28 Jan 26	18.37000 -0.34	18.74	18.34	18.71	13,363,466
27 Jan 26	18.71000 -0.36	19.08	18.33	19.05	16,931,386
26 Jan 26	19.07000 -0.23	19.40	18.84	19.31	19,418,806
23 Jan 26	19.30000 +0.27	19.44	19.06	19.06	13,472,324
22 Jan 26	19.03000 -0.29	19.39	18.97	19.26	14,879,402
21 Jan 26	19.32000 +0.12	19.58	19.15	19.15	14,626,432
20 Jan 26	19.20000 -0.27	19.58	19.10	19.50	16,153,760
19 Jan 26	19.47000 -0.17	19.87	19.40	19.64	17,318,362
16 Jan 26	19.64000 -0.10	19.82	19.45	19.70	16,627,361
15 Jan 26	19.74000 +0.13	19.91	19.43	19.56	18,572,692
14 Jan 26	19.61000 -0.04	20.20	19.31	19.59	32,911,140
13 Jan 26	19.65000 +0.21	20.15	19.56	19.57	37,761,244
12 Jan 26	19.44000 +0.00	19.70	19.19	19.55	22,973,052
09 Jan 26	19.44000 +0.60	19.48	18.76	18.79	24,319,036
08 Jan 26	18.84000 +0.15	18.97	18.70	18.70	14,977,168
07 Jan 26	18.69000 +0.09	18.88	18.56	18.61	15,003,763
06 Jan 26	18.60000 +0.01	18.65	18.41	18.60	13,198,930
05 Jan 26	18.59000 +0.69	18.62	17.92	17.92	19,456,646
31 Dec 25	17.90000 -0.16	18.28	17.90	18.06	9,590,032
30 Dec 25	18.06000 -0.13	18.22	18.05	18.13	8,032,200
29 Dec 25	18.19000 +0.05	18.28	18.08	18.11	8,519,814
26 Dec 25	18.14000 -0.24	18.41	18.13	18.40	10,154,457
25 Dec 25	18.38000 +0.11	18.45	18.18	18.30	8,322,831
24 Dec 25	18.27000 +0.08	18.38	18.17	18.19	7,207,379
23 Dec 25	18.19000 -0.03	18.36	18.14	18.23	8,738,794
22 Dec 25	18.22000 -0.07	18.36	18.15	18.23	8,766,312
19 Dec 25	18.29000 +0.30	18.39	17.91	18.02	11,914,835
18 Dec 25	17.99000 +0.11	18.14	17.79	17.88	9,718,147
17 Dec 25	17.88000 +0.37	17.89	17.50	17.50	10,732,484
16 Dec 25	17.51000 -0.29	17.88	17.50	17.81	10,576,417
15 Dec 25	17.80000 -0.44	18.13	17.80	18.06	13,927,286
12 Dec 25	18.24000 -0.02	18.31	18.01	18.24	9,880,700
11 Dec 25	18.26000 +0.08	18.40	18.15	18.22	10,822,923
10 Dec 25	18.18000 -0.12	18.20	17.90	18.16	10,076,384
09 Dec 25	18.30000 -0.13	18.75	18.25	18.39	12,130,872
08 Dec 25	18.43000 -0.01	18.62	18.39	18.50	10,060,231
05 Dec 25	18.44000 +0.26	18.46	17.87	18.16	12,141,111
04 Dec 25	18.18000 +0.00	18.23	18.01	18.20	8,202,900
03 Dec 25	18.18000 +0.10	18.27	18.05	18.11	8,731,150
02 Dec 25	18.08000 -0.43	18.52	18.02	18.51	15,804,250
01 Dec 25	18.51000 -0.13	18.71	18.45	18.60	13,701,400
28 Nov 25	18.64000 -0.07	18.76	18.35	18.69	12,950,181
27 Nov 25	18.71000 -0.12	18.92	18.53	18.84	12,343,100
26 Nov 25	18.83000 +0.08	19.15	18.74	18.75	14,745,101
25 Nov 25	18.75000 -0.16	19.16	18.74	18.96	18,113,700
24 Nov 25	18.91000 +0.29	19.06	18.61	18.75	17,665,080
21 Nov 25	18.62000 -1.08	19.81	18.53	19.50	34,500,452
20 Nov 25	19.70000 -0.42	20.27	19.64	20.15	24,473,860
19 Nov 25	20.12000 -1.34	21.70	20.02	21.40	44,691,044
18 Nov 25	21.46000 -0.41	21.89	21.30	21.70	28,782,464
17 Nov 25	21.87000 +0.41	22.25	21.18	21.52	50,835,848
14 Nov 25	21.46000 +1.12	21.90	20.12	20.17	64,604,540
13 Nov 25	20.34000 +0.42	20.39	19.60	19.94	35,685,816
12 Nov 25	19.92000 +0.04	20.30	19.74	19.96	30,634,460
11 Nov 25	19.88000 +0.01	19.99	19.60	19.88	22,276,528
10 Nov 25	19.87000 +0.44	19.88	19.20	19.35	24,577,514
07 Nov 25	19.43000 -0.17	19.74	19.34	19.46	17,510,516
06 Nov 25	19.60000 +0.15	19.60	19.28	19.38	16,512,472
05 Nov 25	19.45000 -0.30	19.86	19.26	19.60	24,544,164
04 Nov 25	19.75000 -0.51	20.20	19.63	20.08	26,095,624
03 Nov 25	20.26000 +0.30	20.50	19.86	20.14	41,352,176
31 Oct 25	19.96000 +0.73	20.10	19.16	19.20	41,868,992
30 Oct 25	19.23000 -0.77	19.90	19.22	19.90	30,598,262
29 Oct 25	20.00000 +0.55	20.07	19.23	19.53	31,034,252
28 Oct 25	19.45000 -0.41	19.98	19.38	19.83	20,869,108
27 Oct 25	19.86000 +0.58	20.31	19.41	19.70	45,448,700
24 Oct 25	19.28000 +0.47	19.75	18.87	18.88	28,129,656
23 Oct 25	18.81000 -0.23	19.10	18.45	18.96	19,224,128
22 Oct 25	19.04000 -0.29	19.61	18.93	19.16	18,308,000
21 Oct 25	19.33000 +0.49	19.33	18.73	18.90	24,359,858
20 Oct 25	18.84000 -0.01	19.31	18.68	19.19	23,386,430
17 Oct 25	18.85000 -0.93	19.86	18.80	19.70	32,441,716
16 Oct 25	19.78000 -0.95	20.22	19.57	20.10	52,253,388
15 Oct 25	20.73000 +1.18	20.80	19.50	19.65	51,599,648
14 Oct 25	19.55000 +0.25	20.38	19.35	19.36	37,113,908
13 Oct 25	19.30000 -0.55	19.41	18.79	18.84	30,763,096
10 Oct 25	19.85000 -0.76	20.55	19.70	20.51	32,830,558
09 Oct 25	20.61000 +1.16	20.75	19.47	19.50	41,878,680
30 Sep 25	19.45000 +0.21	19.56	19.03	19.11	25,614,802
29 Sep 25	19.24000 +0.31	19.39	18.66	18.89	29,092,700
26 Sep 25	18.93000 -0.53	19.47	18.71	19.46	47,644,636
25 Sep 25	19.46000 +1.04	20.26	18.35	18.42	74,906,256
24 Sep 25	18.42000 +0.37	18.48	17.91	17.93	23,805,490
23 Sep 25	18.05000 -0.95	18.96	17.68	18.85	40,832,524
22 Sep 25	19.00000 -0.36	19.84	18.89	19.51	26,289,392
19 Sep 25	19.36000 -0.54	20.47	19.16	19.80	33,197,936
18 Sep 25	19.90000 -0.33	20.49	19.62	20.45	41,206,408
17 Sep 25	20.23000 -0.03	20.76	19.99	20.33	41,133,960
16 Sep 25	20.26000 +0.25	20.81	19.83	19.93	58,857,424
15 Sep 25	20.01000 +1.00	20.27	19.01	19.02	61,649,924
12 Sep 25	19.01000 +0.33	19.18	18.26	18.98	39,986,308
11 Sep 25	18.68000 -0.32	18.80	17.30	18.39	41,022,232
10 Sep 25	19.00000 +0.17	19.64	18.77	18.77	36,582,896
09 Sep 25	18.83000 -0.49	19.50	18.65	19.17	32,338,336
08 Sep 25	19.32000 +0.17	19.38	18.90	19.15	34,245,452
05 Sep 25	19.15000 +0.95	19.18	17.94	18.11	44,099,284
04 Sep 25	18.20000 -0.68	19.10	17.90	18.92	34,132,136
03 Sep 25	18.88000 +0.04	19.29	18.75	18.91	33,063,600
02 Sep 25	18.84000 -0.29	19.22	18.54	19.20	35,238,176
01 Sep 25	19.13000 +1.04	19.26	18.00	18.15	48,231,900
29 Aug 25	18.09000 +0.43	18.24	17.60	17.67	28,239,500
28 Aug 25	17.66000 -0.19	17.96	17.12	17.81	31,813,604
27 Aug 25	17.85000 -0.59	18.63	17.85	18.46	27,715,346
26 Aug 25	18.44000 -0.42	18.76	18.40	18.76	24,195,780
25 Aug 25	18.86000 +0.45	18.94	18.49	18.49	33,781,784
22 Aug 25	18.41000 -0.02	18.45	18.19	18.45	22,524,984
21 Aug 25	18.43000 -0.16	18.69	18.26	18.55	25,422,450
20 Aug 25	18.59000 -0.20	18.70	18.04	18.66	35,114,756
19 Aug 25	18.79000 -0.04	19.35	18.72	18.83	42,995,128
18 Aug 25	18.83000 +0.05	19.01	18.65	18.80	34,372,416
15 Aug 25	18.78000 +0.20	18.90	18.31	18.50	30,327,592
14 Aug 25	18.58000 -0.50	19.10	18.55	19.10	40,559,120
13 Aug 25	19.08000 +0.65	19.13	18.31	18.47	52,304,876
12 Aug 25	18.43000 -0.02	18.76	18.23	18.46	33,123,414
11 Aug 25	18.45000 +0.28	18.53	18.12	18.18	35,922,812
08 Aug 25	18.17000 +0.12	18.23	17.79	18.10	31,452,600
07 Aug 25	18.05000 -0.41	18.62	17.88	18.41	44,999,516
06 Aug 25	18.46000 -0.20	19.33	18.29	18.98	51,612,676
05 Aug 25	18.66000 +0.27	18.92	18.31	18.51	41,970,196
04 Aug 25	18.39000 +0.07	18.47	17.83	18.07	46,968,996
01 Aug 25	18.32000 -0.66	19.28	18.28	18.86	63,914,132
31 Jul 25	18.98000 +0.05	19.68	18.76	18.78	67,184,024
30 Jul 25	18.93000 -0.75	19.98	18.63	19.66	90,038,088
29 Jul 25	19.68000 +1.79	19.68	17.64	18.17	111,492,208
28 Jul 25	17.89000 +0.67	18.13	17.13	17.30	44,820,964
25 Jul 25	17.22000 +0.19	17.80	16.91	17.04	42,720,568
24 Jul 25	17.03000 +0.34	17.18	16.75	16.75	30,411,646
23 Jul 25	16.69000 +0.26	17.28	16.28	16.35	44,335,172
22 Jul 25	16.43000 +0.01	16.79	16.31	16.32	20,520,382
21 Jul 25	16.42000 -0.03	16.58	16.10	16.38	24,312,800
18 Jul 25	16.45000 -0.24	16.68	16.28	16.62	22,390,492
17 Jul 25	16.69000 +0.37	16.76	16.21	16.40	27,745,780
16 Jul 25	16.32000 -0.06	16.45	16.13	16.37	18,911,404
15 Jul 25	16.38000 +0.11	16.79	15.93	16.21	37,540,352
14 Jul 25	16.27000 -0.18	16.54	16.16	16.30	28,127,812
11 Jul 25	16.45000 +0.92	16.74	15.64	15.64	53,270,684
10 Jul 25	15.53000 +0.11	15.64	15.32	15.37	15,567,417
09 Jul 25	15.42000 -0.04	15.80	15.26	15.36	20,258,700
08 Jul 25	15.46000 +0.27	15.54	15.13	15.15	17,560,302
07 Jul 25	15.19000 -0.15	15.48	15.17	15.25	15,448,019
04 Jul 25	15.34000 +0.05	15.54	15.17	15.29	17,315,900
03 Jul 25	15.29000 +0.15	15.32	15.04	15.08	15,708,627
02 Jul 25	15.14000 -0.11	15.44	15.08	15.25	17,599,000
01 Jul 25	15.25000 +0.04	15.32	14.88	15.20	24,168,316
30 Jun 25	15.21000 +0.80	15.24	14.32	14.40	36,800,228
27 Jun 25	14.41000 +0.22	14.44	14.21	14.24	16,635,319
26 Jun 25	14.19000 -0.18	14.36	14.16	14.36	12,940,006
25 Jun 25	14.37000 -0.10	14.53	14.18	14.50	18,794,788
24 Jun 25	14.47000 +0.15	14.49	14.30	14.30	15,202,311
23 Jun 25	14.32000 +0.19	14.34	14.04	14.07	13,235,200
20 Jun 25	14.13000 -0.02	14.29	14.10	14.21	11,218,118
19 Jun 25	14.15000 -0.45	14.44	14.09	14.40	14,523,100
18 Jun 25	14.60000 -0.24	14.77	14.47	14.71	19,959,540
17 Jun 25	14.84000 -0.32	15.38	14.78	15.28	28,454,122
16 Jun 25	15.16000 -0.28	15.53	15.10	15.38	27,411,094
13 Jun 25	15.44000 -0.44	16.06	15.39	15.87	42,282,884
12 Jun 25	15.88000 +0.38	15.95	15.42	15.50	28,612,628
11 Jun 25	15.50000 +0.02	15.70	15.42	15.67	20,441,144
10 Jun 25	15.48000 +0.08	15.79	15.31	15.44	35,829,384
09 Jun 25	15.40000 +0.60	15.59	14.83	14.84	34,253,512
06 Jun 25	14.80000 -0.21	15.06	14.75	15.00	19,571,354
05 Jun 25	15.01000 -0.27	15.33	14.90	15.30	27,085,000
04 Jun 25	15.28000 -0.01	15.32	15.04	15.30	22,170,580
03 Jun 25	15.29000 +0.17	15.35	14.75	14.80	27,061,028
30 May 25	15.12000 +0.01	15.42	15.01	15.10	24,691,838
29 May 25	15.11000 +0.27	15.23	14.74	14.84	29,005,352
28 May 25	14.84000 -0.09	15.25	14.80	14.86	30,028,580
27 May 25	14.93000 +0.39	15.01	14.37	14.53	34,204,880
26 May 25	14.54000 -0.15	14.82	14.40	14.72	30,191,712
23 May 25	14.69000 +0.49	15.03	14.20	14.20	41,790,312
22 May 25	14.20000 -0.17	14.39	14.15	14.31	14,517,793
21 May 25	14.37000 -0.01	14.55	14.34	14.35	20,313,500
20 May 25	14.38000 +0.27	14.48	14.08	14.08	21,246,776
19 May 25	14.11000 -0.12	14.29	14.02	14.27	16,108,601
16 May 25	14.23000 +0.37	14.29	13.78	13.90	23,703,460
15 May 25	13.86000 -0.10	14.03	13.85	13.97	11,288,220
14 May 25	13.96000 +0.03	13.97	13.78	13.95	11,147,600
13 May 25	13.93000 +0.02	14.07	13.85	14.00	15,629,863
12 May 25	13.91000 +0.08	13.94	13.76	13.92	12,805,544
09 May 25	13.83000 -0.08	13.93	13.79	13.93	7,519,400
08 May 25	13.91000 +0.16	13.93	13.70	13.71	10,829,996
07 May 25	13.75000 -0.17	14.13	13.66	14.07	14,118,591
06 May 25	13.92000 +0.22	13.93	13.69	13.80	13,777,790
30 Apr 25	13.70000 -0.22	13.99	13.68	13.93	12,114,350
29 Apr 25	13.92000 +0.06	14.00	13.83	13.86	10,976,700
28 Apr 25	13.86000 -0.01	13.93	13.68	13.83	12,489,540
25 Apr 25	13.87000 -0.05	14.04	13.78	14.00	13,141,730
24 Apr 25	13.92000 +0.10	14.16	13.78	13.82	17,818,480
23 Apr 25	13.82000 +0.00	14.10	13.75	13.81	18,069,626
22 Apr 25	13.82000 +0.15	13.92	13.55	13.60	21,947,058
21 Apr 25	13.67000 +0.30	13.93	13.21	13.30	24,163,726
18 Apr 25	13.37000 +0.04	13.56	13.27	13.27	19,656,022
17 Apr 25	13.33000 -0.03	13.52	13.24	13.24	19,362,658
16 Apr 25	13.36000 -0.67	13.98	13.27	13.85	51,073,048
15 Apr 25	14.03000 +1.28	14.03	13.41	13.42	59,274,920
14 Apr 25	12.75000 +0.20	12.92	12.61	12.66	17,507,344
11 Apr 25	12.55000 -0.20	12.67	12.35	12.40	25,964,196
10 Apr 25	12.75000 +0.18	12.99	12.68	12.77	22,093,620
09 Apr 25	12.57000 -0.21	12.64	11.90	12.56	28,060,860
08 Apr 25	12.78000 -0.22	13.19	12.60	13.00	31,298,596
07 Apr 25	13.00000 -1.44	13.97	13.00	13.78	31,827,570
03 Apr 25	14.44000 -0.06	14.71	14.30	14.30	20,215,180
02 Apr 25	14.50000 +0.11	14.74	14.38	14.53	26,349,276
01 Apr 25	14.39000 +0.55	14.56	13.84	13.84	29,276,288
31 Mar 25	13.84000 -0.30	14.18	13.67	14.10	19,976,710
28 Mar 25	14.14000 -0.16	14.56	14.13	14.21	26,828,988
27 Mar 25	14.30000 +0.36	14.35	13.75	13.93	27,372,040
26 Mar 25	13.94000 +0.08	14.00	13.77	13.80	13,533,293
25 Mar 25	13.86000 +0.16	13.86	13.58	13.63	12,325,595
24 Mar 25	13.70000 +0.11	14.00	13.58	13.66	20,007,500
21 Mar 25	13.59000 -0.15	13.85	13.56	13.74	11,987,496
20 Mar 25	13.74000 -0.12	13.85	13.72	13.85	10,787,320
19 Mar 25	13.86000 -0.11	14.05	13.76	13.93	16,359,705
18 Mar 25	13.97000 +0.19	14.27	13.92	14.05	24,882,572
17 Mar 25	13.78000 +0.00	13.89	13.71	13.79	12,205,700
14 Mar 25	13.78000 +0.32	13.79	13.44	13.47	18,216,120
13 Mar 25	13.46000 -0.11	13.65	13.37	13.60	10,451,920
12 Mar 25	13.57000 -0.06	13.79	13.54	13.62	11,903,600
11 Mar 25	13.63000 -0.16	13.66	13.51	13.65	12,169,244
10 Mar 25	13.79000 +0.12	13.94	13.65	13.75	12,163,928
07 Mar 25	13.67000 -0.23	13.89	13.62	13.83	12,545,731
06 Mar 25	13.90000 +0.19	13.96	13.75	13.80	13,251,544
05 Mar 25	13.71000 -0.31	14.02	13.67	13.97	11,959,233
04 Mar 25	14.02000 +0.06	14.07	13.81	13.90	8,478,145
03 Mar 25	13.96000 +0.27	14.13	13.74	13.76	15,439,222
28 Feb 25	13.69000 -0.49	14.30	13.66	14.16	17,542,770
27 Feb 25	14.18000 -0.05	14.40	14.01	14.16	14,559,663
26 Feb 25	14.23000 +0.26	14.23	13.95	13.98	12,306,274
25 Feb 25	13.97000 -0.14	14.10	13.89	13.99	9,874,676
24 Feb 25	14.11000 -0.17	14.35	14.02	14.28	15,671,923
21 Feb 25	14.28000 +0.21	14.46	14.10	14.14	20,907,040
20 Feb 25	14.07000 +0.32	14.14	13.70	13.75	19,353,420
19 Feb 25	13.75000 +0.07	13.91	13.55	13.70	11,088,708
18 Feb 25	13.68000 -0.35	14.00	13.61	14.00	12,290,667
17 Feb 25	14.03000 +0.14	14.30	13.90	14.10	20,849,504
14 Feb 25	13.89000 +0.34	13.98	13.52	13.55	17,926,728
13 Feb 25	13.55000 -0.07	13.69	13.50	13.58	10,470,500
12 Feb 25	13.62000 +0.03	13.64	13.45	13.54	8,470,034
11 Feb 25	13.59000 -0.29	13.83	13.57	13.82	9,866,415
10 Feb 25	13.88000 +0.37	13.94	13.43	13.49	18,292,110
07 Feb 25	13.51000 +0.30	13.66	13.18	13.21	16,391,759
06 Feb 25	13.21000 +0.14	13.21	12.94	13.09	12,153,687
05 Feb 25	13.07000 +0.05	13.14	13.00	13.12	7,667,716
27 Jan 25	13.02000 -0.08	13.24	13.01	13.12	6,755,603
24 Jan 25	13.10000 +0.11	13.16	12.95	13.05	9,314,405
23 Jan 25	12.99000 -0.04	13.28	12.99	13.12	8,899,710
22 Jan 25	13.03000 -0.11	13.08	12.96	13.08	5,286,283
21 Jan 25	13.14000 -0.07	13.28	12.97	13.23	6,688,735
20 Jan 25	13.21000 +0.13	13.32	13.17	13.19	7,611,584
17 Jan 25	13.08000 +0.07	13.14	12.91	12.97	6,941,000
16 Jan 25	13.01000 +0.01	13.19	12.94	13.04	8,373,689
15 Jan 25	13.00000 -0.09	13.03	12.87	13.03	7,989,200
14 Jan 25	13.09000 +0.32	13.09	12.76	12.79	11,488,607
13 Jan 25	12.77000 +0.11	12.80	12.54	12.57	7,584,983
10 Jan 25	12.66000 -0.34	13.05	12.66	12.92	8,963,300
09 Jan 25	13.00000 -0.06	13.16	12.90	13.01	7,611,500
08 Jan 25	13.06000 -0.21	13.26	12.87	13.22	10,351,600
07 Jan 25	13.27000 -0.27	13.54	13.13	13.45	11,401,498
06 Jan 25	13.54000 +0.21	13.64	13.33	13.33	10,038,000
03 Jan 25	13.33000 -0.13	13.67	13.27	13.47	11,844,966
02 Jan 25	13.46000 -0.22	13.88	13.40	13.67	13,812,909
31 Dec 24	13.68000 -0.59	14.25	13.62	14.25	18,039,788
30 Dec 24	14.27000 +0.19	14.29	14.01	14.05	11,434,725
27 Dec 24	14.08000 -0.03	14.19	13.85	14.11	10,775,899
26 Dec 24	14.11000 -0.06	14.27	14.09	14.21	8,665,400
25 Dec 24	14.17000 -0.04	14.36	14.07	14.30	7,292,100
24 Dec 24	14.21000 +0.13	14.29	14.10	14.10	7,238,190
23 Dec 24	14.08000 -0.29	14.37	14.07	14.30	11,468,093
20 Dec 24	14.37000 -0.06	14.53	14.32	14.45	10,321,155
19 Dec 24	14.43000 -0.02	14.43	14.15	14.37	12,246,483
18 Dec 24	14.45000 -0.08	14.60	14.43	14.53	7,781,524
17 Dec 24	14.53000 -0.07	14.65	14.41	14.56	9,469,765
16 Dec 24	14.60000 -0.29	14.95	14.54	14.88	13,065,104
13 Dec 24	14.89000 -0.40	15.24	14.89	15.23	18,399,012
12 Dec 24	15.29000 +0.06	15.29	15.08	15.15	13,746,995
11 Dec 24	15.23000 +0.02	15.37	15.13	15.25	10,933,732
10 Dec 24	15.21000 -0.14	15.75	15.18	15.75	22,257,126
09 Dec 24	15.35000 +0.30	15.79	15.27	15.42	31,322,678
06 Dec 24	15.05000 +0.48	15.12	14.55	14.55	20,424,646
05 Dec 24	14.57000 +0.06	14.60	14.46	14.51	7,132,719
04 Dec 24	14.51000 -0.33	14.82	14.42	14.82	12,549,400
03 Dec 24	14.84000 -0.08	14.93	14.73	14.88	10,873,523
02 Dec 24	14.92000 +0.17	15.03	14.69	14.75	13,170,000
29 Nov 24	14.75000 +0.20	14.88	14.44	14.56	12,386,300
28 Nov 24	14.55000 -0.21	14.80	14.41	14.77	10,302,473
27 Nov 24	14.76000 +0.21	14.78	14.31	14.55	10,771,000
26 Nov 24	14.55000 -0.16	14.93	14.50	14.67	10,093,900
25 Nov 24	14.71000 -0.16	14.99	14.50	14.81	15,388,100
22 Nov 24	14.87000 -0.80	16.22	14.85	16.04	31,777,454
21 Nov 24	15.67000 -0.05	15.88	15.54	15.72	13,268,120
20 Nov 24	15.72000 +0.30	15.94	15.31	15.39	16,955,072
19 Nov 24	15.42000 +0.27	15.43	15.08	15.21	14,943,570
18 Nov 24	15.15000 -0.26	15.49	15.07	15.36	13,467,333
15 Nov 24	15.41000 -0.19	15.70	15.40	15.57	14,762,078
14 Nov 24	15.60000 -0.59	16.15	15.60	16.15	19,802,376
13 Nov 24	16.19000 -0.30	16.58	15.90	16.40	22,358,048
12 Nov 24	16.49000 -0.14	17.16	16.36	16.71	35,164,712
11 Nov 24	16.63000 +0.21	16.65	16.24	16.28	23,139,802
08 Nov 24	16.42000 -0.14	16.83	16.34	16.75	26,010,568
07 Nov 24	16.56000 +0.48	16.59	15.82	15.86	30,262,374
06 Nov 24	16.08000 -0.14	16.56	16.02	16.23	28,707,848
05 Nov 24	16.22000 +0.41	16.25	15.60	15.71	24,581,012
04 Nov 24	15.81000 +0.31	15.97	15.44	15.50	16,021,506
01 Nov 24	15.50000 -0.84	16.01	15.38	16.01	34,519,640
31 Oct 24	16.34000 +0.83	17.06	15.84	15.98	61,016,632
30 Oct 24	15.51000 -0.27	15.84	15.37	15.65	17,985,740
29 Oct 24	15.78000 -0.48	16.48	15.73	16.30	27,916,660
28 Oct 24	16.26000 +0.42	16.28	15.70	16.03	31,838,200
25 Oct 24	15.84000 +0.84	16.00	14.61	14.70	46,061,008
24 Oct 24	15.00000 -0.27	15.56	14.92	15.25	22,595,400
23 Oct 24	15.27000 -0.03	15.48	15.13	15.25	24,415,008
22 Oct 24	15.30000 +0.06	15.44	15.08	15.24	18,137,980
21 Oct 24	15.24000 +0.19	15.49	14.98	15.06	22,211,856
18 Oct 24	15.05000 +0.54	15.42	14.36	14.50	26,677,420
17 Oct 24	14.51000 -0.29	15.03	14.50	14.86	14,565,733
16 Oct 24	14.80000 -0.22	15.04	14.64	14.80	13,385,500
15 Oct 24	15.02000 -0.44	15.57	15.00	15.44	14,977,300
14 Oct 24	15.46000 +0.18	15.50	14.83	15.28	18,900,244
11 Oct 24	15.28000 -1.19	16.38	15.05	16.33	25,112,632
10 Oct 24	16.47000 -0.19	17.20	16.13	16.62	30,029,294
09 Oct 24	16.66000 -0.84	18.41	16.66	17.50	64,807,740
08 Oct 24	17.50000 +1.59	17.50	16.85	17.50	45,243,140
30 Sep 24	15.91000 +1.45	15.91	15.15	15.62	37,588,104
27 Sep 24	14.46000 +0.99	14.51	13.68	13.70	14,762,195
26 Sep 24	13.47000 +0.57	13.48	12.75	12.82	17,286,812
25 Sep 24	12.90000 +0.15	13.21	12.84	12.84	18,863,998
24 Sep 24	12.75000 +0.51	12.75	12.17	12.32	18,177,100
23 Sep 24	12.24000 -0.08	12.72	12.24	12.67	14,071,520
20 Sep 24	12.32000 -0.26	12.58	12.26	12.49	6,434,500
19 Sep 24	12.58000 +0.32	12.71	12.22	12.34	7,124,804
18 Sep 24	12.26000 +0.00	12.32	12.09	12.20	4,126,205
13 Sep 24	12.26000 -0.18	12.50	12.24	12.42	5,631,600
12 Sep 24	12.44000 -0.08	12.76	12.43	12.50	6,244,493
11 Sep 24	12.52000 +0.20	12.60	12.22	12.25	6,450,104
10 Sep 24	12.32000 -0.12	12.48	12.17	12.41	6,310,200
09 Sep 24	12.44000 +0.00	12.70	12.30	12.35	7,362,005
06 Sep 24	12.44000 -0.28	12.81	12.42	12.81	6,375,684
05 Sep 24	12.72000 +0.27	12.78	12.46	12.49	8,745,900
04 Sep 24	12.45000 +0.09	12.62	12.28	12.31	7,863,900
03 Sep 24	12.36000 +0.08	12.57	12.19	12.28	7,489,436
02 Sep 24	12.28000 -0.43	12.83	12.28	12.81	11,048,172
30 Aug 24	12.71000 +0.11	12.97	12.47	12.60	13,451,171
29 Aug 24	12.60000 +0.35	12.64	12.16	12.23	10,368,886
28 Aug 24	12.25000 -0.01	12.45	12.05	12.20	7,606,914
27 Aug 24	12.26000 +0.20	12.33	11.90	12.07	11,477,414
26 Aug 24	12.06000 +0.10	12.21	11.88	11.94	9,254,341
23 Aug 24	11.96000 -0.04	12.05	11.83	11.97	5,640,900
22 Aug 24	12.00000 -0.42	12.50	11.98	12.43	10,639,400
21 Aug 24	12.42000 -0.42	12.87	12.38	12.85	9,695,800
20 Aug 24	12.84000 -0.36	13.23	12.81	13.19	8,096,600
19 Aug 24	13.20000 -0.24	13.53	13.19	13.44	7,971,740
16 Aug 24	13.44000 -0.19	13.62	13.36	13.53	7,736,972
15 Aug 24	13.63000 +0.03	13.81	13.47	13.60	7,692,147
14 Aug 24	13.60000 -0.37	13.95	13.51	13.91	8,181,700
13 Aug 24	13.97000 -0.11	14.07	13.76	13.98	7,829,055
12 Aug 24	14.08000 +0.11	14.21	13.88	13.97	8,175,456
09 Aug 24	13.97000 -0.40	14.48	13.95	14.37	10,829,042
08 Aug 24	14.37000 -0.16	14.65	14.35	14.44	9,728,470
07 Aug 24	14.53000 +0.00	14.64	14.26	14.48	12,499,943
06 Aug 24	14.53000 +0.46	14.55	14.19	14.22	16,300,909
05 Aug 24	14.07000 -0.18	14.57	14.03	14.15	14,368,173
02 Aug 24	14.25000 +0.19	14.66	13.94	13.99	18,096,636
01 Aug 24	14.06000 -0.09	14.29	14.00	14.14	9,809,006
31 Jul 24	14.15000 +0.74	14.17	13.26	13.33	18,154,186
30 Jul 24	13.41000 +0.08	13.70	13.29	13.32	9,242,097
29 Jul 24	13.33000 -0.08	13.50	13.20	13.47	5,524,600
26 Jul 24	13.41000 +0.11	13.54	13.21	13.28	6,075,300
25 Jul 24	13.30000 +0.28	13.43	12.90	12.98	8,373,757
24 Jul 24	13.02000 -0.29	13.38	12.99	13.25	6,781,087
23 Jul 24	13.31000 -0.43	13.71	13.29	13.69	7,771,080
22 Jul 24	13.74000 +0.08	13.89	13.56	13.62	7,699,880
19 Jul 24	13.66000 +0.02	13.77	13.46	13.54	7,569,000
18 Jul 24	13.64000 +0.07	13.65	13.36	13.48	7,257,670
17 Jul 24	13.57000 +0.24	13.68	13.25	13.26	9,946,129
16 Jul 24	13.33000 +0.04	13.38	13.18	13.28	5,741,700
15 Jul 24	13.29000 -0.40	13.68	13.28	13.52	7,676,655
12 Jul 24	13.69000 +0.05	14.08	13.59	13.65	10,504,474
11 Jul 24	13.64000 +0.67	13.74	13.20	13.21	15,608,735
10 Jul 24	12.97000 -0.04	13.24	12.87	12.95	7,541,329
09 Jul 24	13.01000 +0.09	13.03	12.57	12.90	10,585,602
08 Jul 24	12.92000 -0.53	13.39	12.85	13.30	10,538,580
05 Jul 24	13.45000 +0.71	13.50	12.56	12.70	15,143,953
04 Jul 24	12.74000 -0.76	13.12	12.68	13.07	8,905,900
03 Jul 24	13.50000 -0.09	13.75	13.46	13.57	8,316,807
02 Jul 24	13.59000 -0.11	13.81	13.56	13.64	6,124,930
01 Jul 24	13.70000 -0.02	13.77	13.37	13.68	9,088,809
28 Jun 24	13.72000 -0.04	13.93	13.67	13.76	7,607,649
27 Jun 24	13.76000 -0.32	14.09	13.72	14.09	7,828,800
26 Jun 24	14.08000 +0.34	14.11	13.68	13.73	8,519,944
25 Jun 24	13.74000 -0.06	13.93	13.65	13.82	6,900,621
24 Jun 24	13.80000 -0.40	14.18	13.69	14.06	9,802,446
21 Jun 24	14.20000 +0.04	14.46	14.02	14.08	7,359,414
20 Jun 24	14.16000 -0.27	14.68	14.15	14.36	11,205,864
19 Jun 24	14.43000 -0.27	14.73	14.43	14.66	8,294,500
18 Jun 24	14.70000 -0.18	14.90	14.51	14.88	11,807,003
17 Jun 24	14.88000 -0.08	14.97	14.77	14.81	6,204,000
14 Jun 24	14.96000 -0.16	15.07	14.73	15.06	11,926,312
13 Jun 24	15.12000 -0.17	15.35	15.01	15.26	11,836,672
12 Jun 24	15.29000 +0.50	15.65	14.72	14.72	18,854,622
11 Jun 24	14.79000 +0.22	14.82	14.34	14.49	9,443,840
07 Jun 24	14.57000 +0.03	14.73	14.44	14.61	7,340,343
06 Jun 24	14.54000 -0.38	15.01	14.50	14.96	11,384,149
05 Jun 24	14.92000 -0.08	15.15	14.88	14.99	9,014,010
04 Jun 24	15.00000 +0.23	15.02	14.67	14.77	9,682,755
03 Jun 24	14.77000 -0.32	15.01	14.65	15.01	11,869,018
31 May 24	15.09000 -0.05	15.43	15.07	15.18	10,973,809
30 May 24	15.14000 +0.04	15.29	15.00	15.13	8,092,400
29 May 24	15.10000 +0.00	15.29	15.05	15.10	8,025,108
28 May 24	15.10000 -0.16	15.36	15.07	15.24	7,866,088
27 May 24	15.26000 +0.04	15.29	14.95	15.26	9,605,109
24 May 24	15.22000 -0.24	15.63	15.22	15.54	10,987,700
23 May 24	15.46000 -0.53	15.96	15.43	15.96	16,188,800
22 May 24	15.99000 +0.07	16.05	15.81	15.93	11,441,746
21 May 24	15.92000 -0.28	16.21	15.84	16.20	11,266,951
20 May 24	16.20000 +0.28	16.42	15.83	15.89	17,947,500
17 May 24	15.92000 +0.10	15.99	15.59	15.82	13,657,476
16 May 24	15.82000 +0.01	16.03	15.59	15.86	12,530,219
15 May 24	15.81000 -0.40	16.16	15.72	16.12	17,467,100
14 May 24	16.21000 +0.01	16.54	16.17	16.38	20,873,252
13 May 24	16.20000 -0.16	17.15	16.17	17.00	30,987,394
10 May 24	16.36000 -0.24	16.69	16.29	16.62	13,456,236
09 May 24	16.60000 +0.24	16.78	16.36	16.40	15,624,173
08 May 24	16.36000 -0.13	16.63	16.23	16.45	13,427,573
07 May 24	16.49000 -0.11	16.66	16.32	16.56	13,192,173
06 May 24	16.60000 +0.48	16.74	16.31	16.37	18,323,500
30 Apr 24	16.12000 +0.01	16.23	15.91	16.10	15,312,600
29 Apr 24	16.11000 +0.51	16.17	15.59	15.60	23,149,600
26 Apr 24	15.60000 +0.49	15.68	14.95	15.02	23,260,784
25 Apr 24	15.11000 +0.39	15.30	14.61	14.67	26,122,294
24 Apr 24	14.72000 -0.22	14.94	14.58	14.94	16,445,000
23 Apr 24	14.94000 +0.10	15.10	14.78	14.84	17,483,820
22 Apr 24	14.84000 +0.07	15.00	14.56	14.73	16,338,609
19 Apr 24	14.77000 -0.35	15.06	14.64	14.97	17,920,888
18 Apr 24	15.12000 -0.24	15.41	14.97	15.24	18,096,296
17 Apr 24	15.36000 +0.44	15.39	14.88	14.90	21,436,960
16 Apr 24	14.92000 -0.48	15.56	14.90	15.32	22,026,280
15 Apr 24	15.40000 -0.36	15.96	15.13	15.67	25,277,360
12 Apr 24	15.76000 -0.11	15.99	15.58	15.83	15,866,304
11 Apr 24	15.87000 -0.56	16.39	15.85	16.21	23,300,198
10 Apr 24	16.43000 -0.21	16.88	16.20	16.55	27,703,400
09 Apr 24	16.64000 -0.42	16.66	15.49	16.49	51,244,956
08 Apr 24	17.06000 -0.89	17.83	17.05	17.72	21,389,740
03 Apr 24	17.95000 -0.02	18.10	17.83	17.92	8,681,244
02 Apr 24	17.97000 -0.16	18.17	17.76	18.16	9,654,411
01 Apr 24	18.13000 +0.30	18.13	17.83	17.88	12,808,252
29 Mar 24	17.83000 -0.22	18.03	17.45	17.95	12,721,258
28 Mar 24	18.05000 +0.06	18.28	17.78	17.93	9,118,700
27 Mar 24	17.99000 -0.28	18.54	17.97	18.18	9,043,122
26 Mar 24	18.27000 -0.39	18.64	18.12	18.64	13,027,000
25 Mar 24	18.66000 -0.25	19.50	18.62	19.03	11,818,451
22 Mar 24	18.91000 -0.66	19.57	18.91	19.57	12,539,180
21 Mar 24	19.57000 -0.27	19.90	19.51	19.75	8,355,524
20 Mar 24	19.84000 +0.09	20.16	19.63	19.71	9,817,426
19 Mar 24	19.75000 -0.36	20.09	19.75	19.98	9,575,558
18 Mar 24	20.11000 +0.32	20.11	19.49	19.85	12,754,020
15 Mar 24	19.79000 -0.13	20.48	19.46	19.83	15,231,933
14 Mar 24	19.92000 +0.02	20.79	19.71	20.59	19,532,552
13 Mar 24	19.90000 -0.25	20.14	19.68	20.14	10,373,730
12 Mar 24	20.15000 +0.55	20.39	19.80	19.89	14,416,397
11 Mar 24	19.60000 +0.68	19.62	18.92	19.06	11,655,371
08 Mar 24	18.92000 +0.05	19.24	18.76	18.99	11,317,634
07 Mar 24	18.87000 -1.34	20.05	18.82	19.75	22,802,776
06 Mar 24	20.21000 -0.04	20.47	19.84	20.16	8,486,480
05 Mar 24	20.25000 -0.72	20.82	20.17	20.82	12,195,090
04 Mar 24	20.97000 +0.51	21.50	20.36	20.46	15,468,473
01 Mar 24	20.46000 +0.01	20.71	20.21	20.71	10,642,588
29 Feb 24	20.45000 +0.17	20.90	20.02	20.04	17,248,264
28 Feb 24	20.28000 -0.52	21.48	20.27	20.71	15,061,252
27 Feb 24	20.80000 +0.55	20.84	20.06	20.13	9,530,322
26 Feb 24	20.25000 +0.37	20.60	19.70	19.87	12,762,600
23 Feb 24	19.88000 +0.04	20.02	19.47	19.86	9,154,939
22 Feb 24	19.84000 +0.10	19.88	19.55	19.60	8,493,220
21 Feb 24	19.74000 +0.07	20.33	19.23	19.43	11,005,377
20 Feb 24	19.67000 +0.13	19.93	19.22	19.44	9,086,872
19 Feb 24	19.54000 -0.53	20.10	19.17	20.07	13,468,912
08 Feb 24	20.07000 +0.19	21.08	19.30	19.78	17,315,624
07 Feb 24	19.88000 +1.81	19.88	18.16	18.16	22,491,696
06 Feb 24	18.07000 +1.35	18.20	16.30	16.47	13,342,192
05 Feb 24	16.72000 -0.49	17.32	15.90	17.12	16,376,413
02 Feb 24	17.21000 -1.10	18.49	16.71	18.31	12,500,721
01 Feb 24	18.31000 +0.38	18.83	17.77	17.92	12,798,227
31 Jan 24	17.93000 -0.89	18.91	17.89	18.81	10,581,849
30 Jan 24	18.82000 -0.37	19.25	18.80	19.00	6,717,311
29 Jan 24	19.19000 -0.30	20.03	19.00	19.63	11,145,644
26 Jan 24	19.49000 -1.04	20.55	19.28	20.33	14,379,286
25 Jan 24	20.53000 +0.60	20.65	19.75	19.90	8,948,563
24 Jan 24	19.93000 +0.07	20.35	19.32	20.10	7,330,973
23 Jan 24	19.86000 +0.24	20.08	19.43	19.66	7,210,040
22 Jan 24	19.62000 -1.00	20.61	19.43	20.60	8,084,180
19 Jan 24	20.62000 -0.20	20.95	20.60	20.76	5,145,171
18 Jan 24	20.82000 +0.15	20.87	20.22	20.62	8,055,622
17 Jan 24	20.67000 -0.73	21.39	20.66	21.33	7,387,975
16 Jan 24	21.40000 -0.26	21.75	20.93	21.62	11,029,385
15 Jan 24	21.66000 -0.21	22.09	21.56	21.66	6,424,000
12 Jan 24	21.87000 -0.44	22.46	21.78	22.20	7,699,052
11 Jan 24	22.31000 +0.83	22.58	21.55	22.50	15,964,904
10 Jan 24	21.48000 -0.08	21.90	21.21	21.57	5,919,409
09 Jan 24	21.56000 +0.27	21.74	21.20	21.35	6,996,009
08 Jan 24	21.29000 -0.63	21.97	21.29	21.95	10,652,946
05 Jan 24	21.92000 -0.56	22.71	21.73	22.48	9,988,981
04 Jan 24	22.48000 -0.48	22.98	22.35	22.91	7,519,600
03 Jan 24	22.96000 -0.20	23.54	22.75	23.10	9,699,536
02 Jan 24	23.16000 -1.05	24.28	23.06	24.27	13,323,358
29 Dec 23	24.21000 +0.03	24.38	23.91	24.19	8,436,599
28 Dec 23	24.18000 +0.83	24.29	23.12	23.31	7,336,951
27 Dec 23	23.35000 +0.28	23.50	23.08	23.36	5,510,392
26 Dec 23	23.07000 -0.75	23.76	23.00	23.70	7,529,123
25 Dec 23	23.82000 +0.09	23.98	23.61	23.63	3,723,606
22 Dec 23	23.73000 -0.53	24.21	23.45	24.19	10,937,644
21 Dec 23	24.26000 -0.29	24.57	24.04	24.40	7,668,516
20 Dec 23	24.55000 -0.25	25.06	24.47	24.81	3,626,817
19 Dec 23	24.80000 -0.47	25.29	24.60	25.15	5,770,837
18 Dec 23	25.27000 +0.23	25.52	24.80	24.83	5,671,731
15 Dec 23	25.04000 -0.36	25.75	25.00	25.51	5,958,867
14 Dec 23	25.40000 -0.01	26.34	25.37	25.85	8,065,728
13 Dec 23	25.41000 -0.41	25.89	25.33	25.65	6,012,141
12 Dec 23	25.82000 +0.02	25.98	25.65	25.77	4,293,343
11 Dec 23	25.80000 +0.40	25.92	24.90	25.22	8,783,200
08 Dec 23	25.40000 -0.22	25.66	25.15	25.50	10,140,858
07 Dec 23	25.62000 -0.40	26.10	25.43	25.89	7,816,702
06 Dec 23	26.02000 +0.30	26.45	25.50	25.52	9,236,237
05 Dec 23	25.72000 +0.09	25.95	25.21	25.32	9,775,326
04 Dec 23	25.63000 -2.50	28.01	25.54	28.00	22,268,844
01 Dec 23	28.13000 +0.67	28.16	27.24	27.46	8,549,083
30 Nov 23	27.46000 -0.09	28.06	27.31	27.38	8,978,912
29 Nov 23	27.55000 +0.02	27.87	27.32	27.52	6,446,260
28 Nov 23	27.53000 +0.92	27.59	26.40	26.61	10,332,856
27 Nov 23	26.61000 -0.37	27.13	26.48	27.09	6,855,461
24 Nov 23	26.98000 -0.34	27.38	26.69	27.25	7,272,834
23 Nov 23	27.32000 -0.21	27.95	27.00	27.63	8,466,450
22 Nov 23	27.53000 -0.70	28.15	27.40	28.01	7,175,965
21 Nov 23	28.23000 +0.24	28.79	27.84	28.06	11,763,974
20 Nov 23	27.99000 +0.63	28.13	27.15	27.30	9,160,497
17 Nov 23	27.36000 -0.02	27.60	27.12	27.26	6,745,384
16 Nov 23	27.38000 -1.17	28.55	27.28	28.43	10,846,593
15 Nov 23	28.55000 +0.25	29.39	28.21	29.00	9,387,858
14 Nov 23	28.30000 +0.13	28.41	27.88	28.19	6,336,755
13 Nov 23	28.17000 -0.37	28.85	28.05	28.72	6,546,721
10 Nov 23	28.54000 -0.15	28.89	28.15	28.31	5,764,482
09 Nov 23	28.69000 -0.37	29.70	28.60	29.23	9,248,384
08 Nov 23	29.06000 +0.42	29.50	28.59	28.66	12,754,718
07 Nov 23	28.64000 -0.65	29.37	28.48	29.00	12,993,276
06 Nov 23	29.29000 +1.11	29.33	28.46	28.95	16,230,637
03 Nov 23	28.18000 +0.06	28.52	27.86	28.19	11,454,500
02 Nov 23	28.12000 -0.41	28.83	28.08	28.68	10,158,406
01 Nov 23	28.53000 -1.20	29.88	28.51	29.79	17,096,838
31 Oct 23	29.73000 +0.54	30.79	29.05	29.48	25,118,496
30 Oct 23	29.19000 +2.65	29.19	26.68	26.74	14,513,572
27 Oct 23	26.54000 +1.42	26.66	24.72	25.00	10,872,202
26 Oct 23	25.12000 +0.12	25.17	24.70	24.78	6,421,880
25 Oct 23	25.00000 -0.95	26.42	24.81	26.19	10,524,402
24 Oct 23	25.95000 -0.32	26.56	25.70	26.17	5,772,736
23 Oct 23	26.27000 -1.08	27.32	25.98	27.26	7,190,283
20 Oct 23	27.35000 -0.50	27.85	27.27	27.66	3,923,437
19 Oct 23	27.85000 -1.15	28.60	27.77	28.60	5,242,300
18 Oct 23	29.00000 -0.28	29.10	28.25	29.10	5,337,392
17 Oct 23	29.28000 +0.04	29.31	28.66	29.17	5,370,178
16 Oct 23	29.24000 -0.51	30.10	29.05	29.73	6,536,133
13 Oct 23	29.75000 +0.20	30.34	29.10	29.41	7,912,542
12 Oct 23	29.55000 -0.33	30.03	28.90	29.80	10,420,952
11 Oct 23	29.88000 +1.46	29.96	28.39	28.41	14,768,266
10 Oct 23	28.42000 -0.08	28.71	28.11	28.48	6,990,932
09 Oct 23	28.50000 -0.48	29.00	28.10	28.86	6,269,572
28 Sep 23	28.98000 -0.29	29.50	28.83	29.08	9,653,266
27 Sep 23	29.27000 +2.37	29.49	26.70	26.70	18,106,310
26 Sep 23	26.90000 -0.37	27.34	26.77	27.27	3,810,305
25 Sep 23	27.27000 +0.37	27.77	26.71	26.89	8,316,566
22 Sep 23	26.90000 +0.47	26.93	26.01	26.36	5,176,807
21 Sep 23	26.43000 -0.58	27.05	26.27	26.85	4,620,588
20 Sep 23	27.01000 -0.36	27.66	26.87	27.31	4,599,095
19 Sep 23	27.37000 +0.17	27.64	27.02	27.37	7,024,807
18 Sep 23	27.20000 +1.06	27.27	25.98	25.99	10,596,643
15 Sep 23	26.14000 +0.74	26.68	25.23	25.38	9,556,668
14 Sep 23	25.40000 +0.06	26.26	25.30	25.30	5,631,155
13 Sep 23	25.34000 +0.01	25.43	25.00	25.20	3,829,236
12 Sep 23	25.33000 -0.07	25.76	25.10	25.30	5,507,053
11 Sep 23	25.40000 +0.70	25.67	24.60	24.73	6,809,612
08 Sep 23	24.70000 -0.07	25.39	24.63	24.80	4,364,735
07 Sep 23	24.77000 -0.53	25.37	24.71	25.17	5,701,049
06 Sep 23	25.30000 -0.71	26.01	25.08	26.01	6,661,959
05 Sep 23	26.01000 -0.84	26.82	25.93	26.76	7,057,703
04 Sep 23	26.85000 +0.10	27.10	26.47	26.77	5,088,762
01 Sep 23	26.75000 -0.43	27.26	26.65	27.01	3,895,637
31 Aug 23	27.18000 +0.10	27.40	26.57	27.08	7,798,984
30 Aug 23	27.08000 +0.53	27.39	26.16	26.59	10,193,811
29 Aug 23	26.55000 +1.25	26.73	24.80	24.95	12,641,178
28 Aug 23	25.30000 -0.02	26.50	24.94	26.30	11,281,919
25 Aug 23	25.32000 -1.66	26.84	24.28	26.84	26,182,874
24 Aug 23	26.98000 +1.75	27.19	25.20	25.24	11,117,654
23 Aug 23	25.23000 -0.61	25.73	25.21	25.72	4,021,414
22 Aug 23	25.84000 -0.50	26.55	25.45	26.31	7,242,040
21 Aug 23	26.34000 +0.19	26.90	25.99	26.15	7,031,799
18 Aug 23	26.15000 -0.62	26.95	26.10	26.67	5,231,274
17 Aug 23	26.77000 -0.05	26.96	26.11	26.59	8,022,195
16 Aug 23	26.82000 +0.81	27.26	25.90	26.24	18,259,886
15 Aug 23	26.01000 -2.15	28.10	25.35	28.10	27,880,412
14 Aug 23	28.16000 -0.25	28.41	27.52	28.27	7,068,215
11 Aug 23	28.41000 -0.44	29.19	28.34	28.80	6,135,896
10 Aug 23	28.85000 +0.38	29.00	28.15	28.61	8,531,281
09 Aug 23	28.47000 +0.87	28.68	27.38	27.52	11,329,586
08 Aug 23	27.60000 +0.17	27.70	26.90	27.40	5,672,033
07 Aug 23	27.43000 -0.54	28.17	27.27	28.10	6,126,417
04 Aug 23	27.97000 -0.54	28.68	27.92	28.50	8,707,951
03 Aug 23	28.51000 +1.57	28.65	26.95	27.02	12,642,915
02 Aug 23	26.94000 -0.77	27.88	26.81	27.73	8,240,117
01 Aug 23	27.71000 +0.78	28.82	27.24	27.24	16,076,400
31 Jul 23	26.93000 +0.90	27.58	26.11	26.15	13,731,666
28 Jul 23	26.03000 +0.44	26.05	25.23	25.46	6,413,291
27 Jul 23	25.59000 -0.23	25.95	25.48	25.83	5,070,394
26 Jul 23	25.82000 +0.37	26.06	25.28	25.31	7,316,617
25 Jul 23	25.45000 +0.21	25.70	25.18	25.53	6,386,133
24 Jul 23	25.24000 +0.32	25.50	24.74	24.89	6,503,616
21 Jul 23	24.92000 +0.17	25.35	24.67	24.84	7,156,679
20 Jul 23	24.75000 -0.07	25.65	24.71	25.19	11,507,349
19 Jul 23	24.82000 -0.34	25.42	24.74	25.16	6,860,824
18 Jul 23	25.16000 +0.01	25.54	25.03	25.21	7,544,866
17 Jul 23	25.15000 -0.60	25.46	24.95	25.26	6,115,810
14 Jul 23	25.75000 -0.29	26.15	25.70	25.99	5,271,414
13 Jul 23	26.04000 +0.51	26.40	25.62	25.62	7,569,566
12 Jul 23	25.53000 -0.70	26.18	25.47	26.13	6,100,114
11 Jul 23	26.23000 -0.38	26.39	25.95	26.15	4,603,931
10 Jul 23	26.61000 +0.51	27.10	26.10	26.10	9,119,494
07 Jul 23	26.10000 -0.66	26.86	25.93	26.65	9,563,178
06 Jul 23	26.76000 -0.92	27.55	26.72	27.50	7,392,921
05 Jul 23	27.68000 -0.44	28.40	27.60	28.13	3,348,700
04 Jul 23	28.12000 +0.39	28.22	27.42	27.75	6,160,310
03 Jul 23	27.73000 +0.35	27.90	27.26	27.38	5,436,099
30 Jun 23	27.38000 +0.21	28.05	27.02	27.13	7,564,144
29 Jun 23	27.17000 -0.28	27.69	26.88	27.45	5,353,718
28 Jun 23	27.45000 +0.07	27.53	27.08	27.39	5,406,209
27 Jun 23	27.38000 -0.56	28.27	27.36	28.02	6,775,847
26 Jun 23	27.94000 +0.02	28.60	27.52	27.70	7,719,743
21 Jun 23	27.92000 -1.04	29.24	26.92	28.83	18,522,028
20 Jun 23	28.96000 -0.33	29.78	28.85	29.68	6,106,537
19 Jun 23	29.29000 -0.91	30.24	29.27	30.19	5,878,444
16 Jun 23	30.20000 -0.07	30.57	29.64	30.20	9,034,574
15 Jun 23	30.27000 +2.08	30.38	28.10	28.29	14,884,156
14 Jun 23	28.19000 +0.25	28.98	27.90	28.08	7,125,357
13 Jun 23	27.94000 -0.62	29.24	27.87	28.64	8,475,906
12 Jun 23	28.56000 -0.04	28.85	28.11	28.31	6,004,778
09 Jun 23	28.60000 +1.55	28.71	27.10	27.19	15,802,355
08 Jun 23	27.05000 -0.35	27.52	26.86	27.44	5,657,079
07 Jun 23	27.40000 -0.43	28.36	27.34	27.97	6,138,102
06 Jun 23	27.83000 -0.87	28.79	27.76	28.66	6,173,606
05 Jun 23	28.70000 -0.86	29.75	28.66	29.75	5,735,333
02 Jun 23	29.56000 +0.00	29.85	29.16	29.75	3,344,889
01 Jun 23	29.56000 +0.43	30.30	28.86	29.13	6,789,250
31 May 23	29.13000 -0.71	30.14	29.11	29.90	5,034,632
30 May 23	29.84000 -0.50	30.50	29.16	30.30	5,033,675
29 May 23	30.34000 -0.36	30.78	29.70	30.58	7,339,524
26 May 23	30.70000 -0.03	31.13	30.60	30.84	4,564,964
25 May 23	30.73000 -0.49	31.27	30.57	31.02	3,653,792
24 May 23	31.22000 -0.54	31.84	31.08	31.52	3,971,002
23 May 23	31.76000 +0.58	32.02	31.03	31.03	6,790,792
22 May 23	31.18000 +0.26	31.65	30.62	30.92	4,268,013
19 May 23	30.92000 +0.57	30.98	30.17	30.25	4,071,371
18 May 23	30.35000 -0.58	31.15	30.20	30.91	5,072,611
17 May 23	30.93000 -0.45	31.39	30.60	31.38	4,052,226
16 May 23	31.38000 -0.48	32.03	31.31	31.86	4,507,077
15 May 23	31.86000 +0.76	31.95	30.78	31.09	3,866,317
12 May 23	31.10000 -0.29	31.64	30.95	31.15	4,294,009
11 May 23	31.39000 +0.48	31.88	30.76	31.26	5,768,469
10 May 23	30.91000 +0.29	31.20	30.16	30.54	5,652,915
09 May 23	30.62000 -0.68	31.45	30.60	30.94	4,300,782
08 May 23	31.30000 +0.13	31.53	30.47	30.95	7,415,115
05 May 23	31.17000 -0.68	31.78	30.79	31.78	5,636,156
04 May 23	31.85000 -0.21	32.39	31.52	31.90	7,394,836
28 Apr 23	32.06000 +0.21	33.19	31.86	31.97	8,430,358
27 Apr 23	31.85000 +0.69	32.34	30.80	31.10	7,026,972
26 Apr 23	31.16000 +1.11	31.41	30.21	30.63	9,430,125
25 Apr 23	30.05000 -2.14	32.28	29.82	32.08	13,128,443
24 Apr 23	32.19000 -0.94	33.53	32.00	33.29	9,160,546
21 Apr 23	33.13000 -0.53	33.95	33.10	33.57	4,588,194
20 Apr 23	33.66000 -0.54	34.75	33.51	34.28	5,503,782
19 Apr 23	34.20000 -0.60	34.99	33.78	34.82	6,374,357
18 Apr 23	34.80000 -0.36	35.06	34.46	35.00	5,893,212
17 Apr 23	35.16000 -0.02	35.79	34.82	35.00	6,063,180
14 Apr 23	35.18000 -0.99	36.92	35.00	36.33	10,815,719
13 Apr 23	36.17000 +1.87	36.50	33.70	34.26	12,935,936
12 Apr 23	34.30000 -0.72	35.35	34.00	34.88	6,282,447
11 Apr 23	35.02000 -0.14	35.45	34.81	35.17	6,117,194
10 Apr 23	35.16000 +0.84	35.90	34.23	34.35	13,102,605
07 Apr 23	34.32000 +2.01	34.51	32.09	32.29	15,079,631
06 Apr 23	32.31000 +0.03	32.78	31.96	32.24	8,443,729
04 Apr 23	32.28000 -0.69	33.13	31.95	32.98	11,796,939
03 Apr 23	32.97000 -0.31	33.59	32.90	33.28	9,821,690
31 Mar 23	33.28000 -1.89	35.38	33.24	35.20	13,897,745
30 Mar 23	35.17000 +0.25	35.38	34.74	35.00	4,164,272
29 Mar 23	34.92000 -0.85	35.83	34.60	35.70	7,635,643
28 Mar 23	35.77000 -0.63	37.36	35.60	37.20	8,154,490
27 Mar 23	36.40000 -0.49	37.60	36.20	36.89	5,672,985
24 Mar 23	36.89000 -0.39	37.67	36.80	37.57	2,868,781
23 Mar 23	37.28000 -0.15	37.95	36.89	36.99	4,986,094
22 Mar 23	37.43000 -0.45	38.30	37.04	37.99	7,544,340
21 Mar 23	37.88000 +2.69	37.98	35.22	35.22	13,128,213
20 Mar 23	35.19000 +0.31	35.76	34.11	34.78	7,291,250
17 Mar 23	34.88000 -1.18	36.35	34.88	36.17	7,543,577
16 Mar 23	36.06000 -1.00	37.33	35.68	36.85	6,950,406
15 Mar 23	37.06000 +0.03	37.85	37.02	37.03	4,075,121
14 Mar 23	37.03000 +0.20	37.22	36.55	36.86	4,144,324
13 Mar 23	36.83000 -1.08	37.93	36.71	37.82	6,613,804
10 Mar 23	37.91000 +0.43	38.21	36.97	37.26	5,222,566
09 Mar 23	37.48000 -0.07	37.80	37.29	37.61	2,370,484
08 Mar 23	37.55000 -0.32	38.07	37.29	37.79	3,411,704
07 Mar 23	37.87000 -0.41	38.64	37.80	38.21	3,949,555
06 Mar 23	38.28000 -0.42	38.80	38.10	38.72	5,543,146
03 Mar 23	38.70000 -0.23	39.42	38.40	38.92	4,115,414
02 Mar 23	38.93000 -0.21	39.51	38.85	39.11	2,924,366
01 Mar 23	39.14000 -0.25	39.33	38.70	39.21	3,734,230
28 Feb 23	39.39000 +0.21	39.57	38.90	39.32	4,173,131
27 Feb 23	39.18000 -0.10	39.53	38.70	39.17	4,394,193
24 Feb 23	39.28000 -0.49	39.67	39.17	39.62	2,955,740
23 Feb 23	39.77000 +0.28	40.39	39.40	39.53	3,471,199
22 Feb 23	39.49000 -0.62	40.50	39.42	40.10	5,070,267
21 Feb 23	40.11000 -0.13	40.48	39.73	40.25	4,650,832
20 Feb 23	40.24000 +0.59	40.37	39.23	39.78	5,634,701
17 Feb 23	39.65000 +0.19	40.63	39.08	39.20	5,739,880
16 Feb 23	39.46000 -0.46	40.38	39.20	39.73	5,993,255
15 Feb 23	39.92000 -1.08	41.09	39.79	41.01	5,920,455
14 Feb 23	41.00000 -0.23	41.49	40.43	41.28	5,018,382
13 Feb 23	41.23000 -0.67	41.99	41.02	41.72	7,709,771
10 Feb 23	41.90000 -0.43	42.60	41.43	42.18	4,035,884
09 Feb 23	42.33000 +0.24	42.52	41.88	42.01	4,415,060
08 Feb 23	42.09000 -0.15	42.68	41.91	42.10	2,858,319
07 Feb 23	42.24000 -0.37	43.15	42.04	43.05	3,487,634
06 Feb 23	42.61000 -1.16	43.88	42.25	43.54	4,193,295
03 Feb 23	43.77000 -0.73	44.50	43.01	44.50	4,480,053
02 Feb 23	44.50000 +0.06	45.12	43.78	44.57	6,334,801
01 Feb 23	44.44000 -0.71	45.65	43.96	45.52	6,413,294
31 Jan 23	45.15000 -1.31	46.86	45.00	46.81	3,669,145
30 Jan 23	46.46000 +0.43	48.16	45.80	46.00	9,622,964
20 Jan 23	46.03000 -0.49	46.77	45.91	46.76	3,293,919
19 Jan 23	46.52000 +1.46	47.10	44.68	44.92	5,191,657
18 Jan 23	45.06000 +0.06	45.63	44.76	45.05	3,095,859
17 Jan 23	45.00000 -0.43	45.71	44.70	45.11	5,905,914
16 Jan 23	45.43000 +2.05	46.50	43.06	43.38	8,855,389
13 Jan 23	43.38000 +1.03	43.85	41.51	42.55	8,427,277
12 Jan 23	42.35000 +0.37	42.80	41.52	41.79	6,400,016
11 Jan 23	41.98000 -1.23	43.15	41.10	43.15	11,159,230
10 Jan 23	43.21000 -0.13	43.88	42.71	43.29	7,965,465
09 Jan 23	43.34000 -0.17	43.70	42.35	43.51	7,483,191
06 Jan 23	43.51000 -0.69	44.17	43.20	44.17	4,755,346
05 Jan 23	44.20000 +0.71	44.65	42.98	43.07	6,092,566
04 Jan 23	43.49000 +1.31	43.60	41.82	42.17	6,433,055
03 Jan 23	42.18000 -0.25	43.01	41.73	42.22	6,656,990
30 Dec 22	42.43000 +0.00	43.06	42.15	42.51	5,303,103
29 Dec 22	42.43000 +1.03	43.12	40.88	41.30	8,304,339
28 Dec 22	41.40000 +1.15	41.89	39.64	39.87	9,818,802
27 Dec 22	40.25000 +1.72	40.64	37.90	38.43	6,898,598
26 Dec 22	38.53000 +0.14	38.89	38.01	38.16	4,103,601
23 Dec 22	38.39000 +0.51	38.60	37.30	37.32	3,678,072
22 Dec 22	37.88000 +1.09	38.40	36.56	37.15	5,940,993
21 Dec 22	36.79000 -1.16	37.80	36.54	37.48	3,562,908
20 Dec 22	37.95000 +0.44	38.38	37.01	37.69	4,541,720
19 Dec 22	37.51000 -1.44	39.11	37.06	39.00	4,749,471
16 Dec 22	38.95000 +0.67	38.99	38.12	38.27	3,370,568
15 Dec 22	38.28000 -0.59	39.20	38.03	38.78	3,710,725
14 Dec 22	38.87000 -0.64	40.26	38.81	39.68	3,351,898
13 Dec 22	39.51000 -0.15	39.83	38.80	39.71	3,695,922
12 Dec 22	39.66000 +0.52	39.96	39.06	39.50	4,603,482
09 Dec 22	39.14000 -1.16	40.29	38.93	40.16	6,284,223
08 Dec 22	40.30000 -0.60	41.14	40.01	40.71	4,365,201
07 Dec 22	40.90000 +0.89	41.37	39.40	39.99	7,033,452
06 Dec 22	40.01000 +0.08	40.80	39.20	39.78	7,038,377
05 Dec 22	39.93000 +1.03	40.48	38.91	39.30	7,241,052
02 Dec 22	38.90000 -1.32	40.48	38.59	40.02	5,852,453
01 Dec 22	40.22000 +0.62	40.50	39.74	39.87	4,401,327
30 Nov 22	39.60000 -0.69	40.64	39.36	40.29	4,152,598
29 Nov 22	40.29000 -0.01	41.38	40.00	40.70	4,881,274
28 Nov 22	40.30000 -0.94	40.76	39.75	40.02	3,587,116
25 Nov 22	41.24000 -0.64	41.96	40.66	41.68	3,048,997
24 Nov 22	41.88000 -0.14	42.49	41.51	42.05	3,120,461
23 Nov 22	42.02000 -0.68	42.88	41.16	42.75	4,139,770
22 Nov 22	42.70000 -0.97	43.90	42.48	43.42	4,563,452
21 Nov 22	43.67000 +0.00	44.31	42.91	43.20	5,461,676
18 Nov 22	43.67000 -0.38	44.14	42.85	43.91	5,750,988
17 Nov 22	44.05000 -0.25	44.70	43.36	43.82	3,704,375
16 Nov 22	44.30000 +0.44	44.82	42.89	43.90	8,645,252
15 Nov 22	43.86000 +0.37	44.69	42.50	43.96	8,087,010
14 Nov 22	43.49000 +1.09	44.00	41.41	42.59	10,543,562
11 Nov 22	42.40000 +1.85	44.44	41.60	41.60	15,161,053
10 Nov 22	40.55000 -1.28	42.00	40.45	41.56	5,438,240
09 Nov 22	41.83000 +1.41	42.27	40.06	40.17	9,360,473
08 Nov 22	40.42000 +0.06	42.00	39.80	39.83	13,864,673
07 Nov 22	40.36000 +2.16	41.02	37.70	38.15	11,496,478
04 Nov 22	38.20000 +0.47	38.56	37.44	37.73	7,054,720
03 Nov 22	37.73000 +0.23	38.54	36.78	37.01	7,965,007
02 Nov 22	37.50000 -0.28	38.49	37.04	37.36	8,428,472
01 Nov 22	37.78000 +2.26	37.92	35.35	35.99	10,693,213
31 Oct 22	35.52000 -0.78	36.60	34.86	35.80	8,763,925
28 Oct 22	36.30000 -0.08	37.20	35.84	36.01	8,308,365
27 Oct 22	36.38000 -0.78	37.56	36.30	37.50	9,919,439
26 Oct 22	37.16000 +0.67	39.30	36.29	36.42	17,017,912
25 Oct 22	36.49000 +0.23	36.80	35.50	35.80	8,149,084
24 Oct 22	36.26000 -2.30	38.72	35.80	38.62	13,071,185
21 Oct 22	38.56000 +0.00	38.97	37.40	38.71	8,051,027
20 Oct 22	38.56000 -2.09	41.17	38.51	40.44	12,020,515
19 Oct 22	40.65000 -0.75	41.58	40.20	41.58	7,792,937
18 Oct 22	41.40000 -0.20	42.20	40.51	41.81	9,136,616
17 Oct 22	41.60000 -1.93	44.69	40.25	44.11	17,750,108
14 Oct 22	43.53000 +3.23	44.30	39.88	40.10	15,309,914
13 Oct 22	40.30000 +2.70	40.87	37.31	37.50	10,230,540
12 Oct 22	37.60000 +0.10	37.67	36.02	37.57	4,899,790
11 Oct 22	37.50000 -0.70	38.53	37.18	38.29	5,317,444
10 Oct 22	38.20000 -0.98	39.68	37.89	39.30	5,647,986
30 Sep 22	39.18000 -0.19	39.85	38.61	39.09	5,396,326
29 Sep 22	39.37000 +1.49	40.36	37.99	37.99	9,578,330
28 Sep 22	37.88000 -0.26	39.35	37.56	38.51	5,912,690
27 Sep 22	38.14000 +1.97	38.37	35.82	36.16	7,004,410
26 Sep 22	36.17000 +0.62	36.95	35.00	35.08	5,916,313
23 Sep 22	35.55000 +0.04	36.04	35.00	35.52	4,156,348
22 Sep 22	35.51000 -0.50	36.29	35.48	35.90	3,710,108
21 Sep 22	36.01000 -1.08	37.06	35.81	36.84	3,580,965
20 Sep 22	37.09000 +0.35	37.19	36.39	36.90	4,357,760
19 Sep 22	36.74000 +0.34	36.96	35.70	36.20	5,712,133
16 Sep 22	36.40000 -1.42	38.30	36.36	37.80	5,861,027
15 Sep 22	37.82000 +0.87	39.16	37.40	37.40	11,810,955
14 Sep 22	36.95000 +1.04	37.90	35.31	35.31	13,773,864
13 Sep 22	35.91000 -3.47	39.00	35.44	39.00	18,350,160
09 Sep 22	39.38000 +0.48	39.75	38.97	38.97	4,433,946
08 Sep 22	38.90000 -0.62	39.61	38.82	39.34	4,666,032
07 Sep 22	39.52000 -1.16	40.75	39.38	40.75	8,598,615
06 Sep 22	40.68000 +0.53	40.68	39.87	40.25	3,635,146
05 Sep 22	40.15000 -0.07	40.59	39.66	40.00	5,167,915
02 Sep 22	40.22000 -1.16	41.80	39.95	41.28	7,034,231
01 Sep 22	41.38000 +0.33	43.36	40.80	41.00	12,680,016
31 Aug 22	41.05000 +1.19	41.32	39.31	39.85	11,145,550
30 Aug 22	39.86000 -0.48	40.42	38.90	39.88	7,285,628
29 Aug 22	40.34000 +0.16	40.58	39.55	39.70	4,122,734
26 Aug 22	40.18000 -0.01	41.78	39.98	40.29	8,090,374
25 Aug 22	40.19000 +0.36	40.32	39.11	39.84	5,612,588
24 Aug 22	39.83000 -1.02	41.18	39.75	40.69	5,353,569
23 Aug 22	40.85000 -0.80	41.85	40.70	41.80	6,607,410
22 Aug 22	41.65000 +0.26	41.89	40.45	41.43	5,764,455
19 Aug 22	41.39000 -0.62	42.35	41.30	41.92	5,062,244
18 Aug 22	42.01000 -0.64	42.37	41.81	42.22	4,460,704
17 Aug 22	42.65000 +0.19	43.25	42.35	42.47	6,589,746
16 Aug 22	42.46000 -0.84	43.43	42.00	43.25	7,871,504
15 Aug 22	43.30000 +0.31	43.59	42.51	42.88	7,403,888
12 Aug 22	42.99000 -0.19	43.19	42.10	42.55	8,256,636
11 Aug 22	43.18000 +1.36	43.90	41.15	41.67	12,996,086
10 Aug 22	41.82000 -1.71	43.53	41.30	43.53	14,791,326
09 Aug 22	43.53000 -1.18	44.71	42.40	44.70	13,094,188
08 Aug 22	44.71000 +0.03	45.77	44.24	44.36	8,509,909
05 Aug 22	44.68000 -2.19	48.99	44.17	48.84	15,592,857
04 Aug 22	46.87000 +1.84	47.18	45.18	45.18	6,172,976
03 Aug 22	45.03000 -0.96	46.77	44.48	45.57	10,035,226
02 Aug 22	45.99000 -1.31	47.37	45.50	46.95	6,514,910
01 Aug 22	47.30000 +0.45	47.78	46.10	46.90	5,628,383
29 Jul 22	46.85000 -3.09	49.95	46.28	49.85	8,887,006
28 Jul 22	49.94000 +1.83	50.19	48.06	48.50	5,491,220
27 Jul 22	48.11000 -0.79	49.35	47.78	48.90	5,326,329
26 Jul 22	48.90000 -0.05	49.49	48.56	49.44	2,705,070
25 Jul 22	48.95000 -0.29	49.69	48.70	49.23	3,174,335
22 Jul 22	49.24000 -1.59	51.88	48.88	51.85	5,276,595
21 Jul 22	50.83000 -0.30	51.71	50.28	51.40	3,085,867
20 Jul 22	51.13000 +0.21	52.49	50.61	50.90	4,669,069
19 Jul 22	50.92000 -0.96	52.00	50.22	51.92	4,959,192
18 Jul 22	51.88000 -0.43	52.51	49.98	52.09	5,029,994
15 Jul 22	52.31000 -1.68	54.32	52.22	53.58	5,481,305
14 Jul 22	53.99000 +1.94	54.47	52.22	52.50	6,116,418
13 Jul 22	52.05000 -1.75	55.80	52.05	53.64	5,590,808
12 Jul 22	53.80000 -0.99	56.28	51.13	56.13	12,260,706
11 Jul 22	54.79000 -0.52	56.51	53.69	55.33	3,346,470
08 Jul 22	55.31000 +0.41	56.16	54.60	55.04	3,404,598
07 Jul 22	54.90000 -1.10	55.98	53.92	55.98	6,111,759
06 Jul 22	56.00000 -0.51	59.10	55.00	57.00	7,771,130
05 Jul 22	56.51000 +1.55	57.20	53.31	55.00	9,918,844
04 Jul 22	54.96000 +4.69	55.30	50.05	50.27	8,854,371
01 Jul 22	50.27000 -1.43	51.82	50.15	51.58	3,998,818
30 Jun 22	51.70000 +2.55	52.30	48.76	49.11	6,352,131
29 Jun 22	49.15000 -0.37	50.63	48.90	49.23	3,412,259
28 Jun 22	49.52000 -1.48	50.90	48.90	50.47	4,233,497
27 Jun 22	51.00000 +0.70	51.92	49.96	50.00	5,555,544
24 Jun 22	50.30000 +3.12	50.30	46.00	47.20	7,253,578
23 Jun 22	47.18000 -0.88	48.36	46.00	48.26	7,037,516
22 Jun 22	48.06000 -1.09	49.71	48.00	49.00	3,148,837
21 Jun 22	49.15000 +0.95	50.25	47.90	48.44	5,887,686
20 Jun 22	48.20000 -0.79	49.98	48.10	48.92	6,872,684
17 Jun 22	48.99000 +0.16	49.20	47.71	48.41	4,764,873
16 Jun 22	48.83000 +0.48	49.23	47.80	48.18	5,287,219
15 Jun 22	48.35000 +1.15	49.48	47.00	47.20	8,839,832
14 Jun 22	47.20000 +0.54	47.68	45.36	45.98	8,949,190
13 Jun 22	46.66000 -0.50	46.80	44.38	46.57	11,298,554
10 Jun 22	47.16000 -0.30	47.68	46.50	46.90	5,318,036
09 Jun 22	47.46000 -1.23	48.79	47.10	48.21	6,021,560
08 Jun 22	48.69000 +2.24	49.08	45.99	45.99	11,130,216
07 Jun 22	46.45000 +0.95	47.10	45.42	45.72	7,309,859
06 Jun 22	45.50000 +1.70	45.96	43.03	43.22	8,705,996
02 Jun 22	43.80000 -1.23	44.83	41.38	44.51	15,528,800
01 Jun 22	45.03000 -2.55	47.00	44.47	47.00	8,769,251
31 May 22	47.58000 +2.85	47.60	43.90	44.69	10,760,883
30 May 22	44.73000 -1.07	45.70	44.00	45.60	6,217,245
27 May 22	45.80000 -0.10	47.13	44.88	45.79	8,225,367
26 May 22	45.90000 -0.35	46.60	45.53	46.40	3,156,359
25 May 22	46.25000 +0.03	46.65	45.51	45.90	3,298,170
24 May 22	46.22000 -2.35	48.73	46.18	48.37	6,262,583
23 May 22	48.57000 -0.13	49.35	47.78	48.70	5,133,312
20 May 22	48.70000 -0.40	51.19	47.80	49.20	8,373,191
19 May 22	49.10000 -0.11	50.21	48.00	49.20	3,741,132
18 May 22	49.21000 -0.51	51.28	49.17	50.20	4,769,842
17 May 22	49.72000 -0.07	50.24	48.89	49.49	3,682,096
16 May 22	49.79000 -0.74	50.88	49.48	50.06	4,328,135
13 May 22	50.53000 -0.37	51.50	48.35	51.22	8,883,877
12 May 22	50.90000 +0.26	52.21	49.97	50.55	6,532,141
11 May 22	50.64000 +0.69	52.40	49.42	49.48	6,920,369
10 May 22	49.95000 +3.04	50.90	46.00	46.00	9,651,945
09 May 22	46.91000 +1.54	47.30	44.86	45.38	5,303,818
06 May 22	45.37000 -0.91	45.80	44.70	45.00	4,328,707
05 May 22	46.28000 -0.90	46.99	44.25	46.62	8,854,606
29 Apr 22	47.18000 +0.89	47.20	45.40	46.01	6,295,467
28 Apr 22	46.29000 +0.09	46.89	45.35	45.80	5,209,503
27 Apr 22	46.20000 +1.35	46.58	44.20	44.43	5,664,826
26 Apr 22	44.85000 +1.55	46.30	42.83	43.91	6,389,253
25 Apr 22	43.30000 -2.18	45.68	43.27	45.00	5,115,809
22 Apr 22	45.48000 +0.90	46.45	43.61	44.14	6,701,994
21 Apr 22	44.58000 -0.12	46.50	44.30	45.24	7,101,257
20 Apr 22	44.70000 -1.74	47.00	43.70	47.00	9,848,573
19 Apr 22	46.44000 -0.05	46.94	45.53	46.33	3,804,739
18 Apr 22	46.49000 +0.31	46.76	45.30	45.35	3,242,602
15 Apr 22	46.18000 +1.54	46.98	44.02	44.15	5,443,195
14 Apr 22	44.64000 +0.46	45.45	44.02	44.73	3,124,525
13 Apr 22	44.18000 -1.65	46.44	43.50	45.51	6,703,292
12 Apr 22	45.83000 +2.33	46.15	43.01	43.02	7,082,152
11 Apr 22	43.50000 -0.77	44.30	42.88	44.01	6,074,854
08 Apr 22	44.27000 -0.02	45.09	43.46	44.27	6,219,429
07 Apr 22	44.29000 -2.81	46.90	44.00	46.25	9,335,148
06 Apr 22	47.10000 +0.68	47.21	45.31	46.70	7,306,914
01 Apr 22	46.42000 -2.06	48.09	46.00	47.93	12,013,937
31 Mar 22	48.48000 +0.01	50.51	47.50	48.42	8,399,207
30 Mar 22	48.47000 -0.72	49.58	47.99	49.20	6,769,534
29 Mar 22	49.19000 -0.41	50.48	48.28	49.00	6,561,396
28 Mar 22	49.60000 +1.42	49.90	47.30	48.09	7,850,009
25 Mar 22	48.18000 -3.29	51.00	48.00	51.00	10,435,502
24 Mar 22	51.47000 +3.29	52.00	47.08	47.74	16,877,902
23 Mar 22	48.18000 +1.69	49.02	45.30	46.10	14,426,193
22 Mar 22	46.49000 -3.67	48.97	46.01	48.95	15,541,706
21 Mar 22	50.16000 +3.31	50.68	46.40	47.03	20,615,936
18 Mar 22	46.85000 -2.16	49.95	46.10	46.79	21,616,604
17 Mar 22	49.01000 -1.53	55.59	47.53	50.53	35,570,892
16 Mar 22	50.54000 +0.52	51.32	47.80	51.00	14,632,450
15 Mar 22	50.02000 -2.86	52.35	49.49	51.20	13,749,312
14 Mar 22	52.88000 +1.17	56.20	51.23	52.14	27,630,404
11 Mar 22	51.71000 +0.66	52.89	49.30	49.85	17,699,656
10 Mar 22	51.05000 +4.55	51.15	47.50	47.90	15,767,107
09 Mar 22	46.50000 -1.90	49.36	44.50	48.60	12,830,050
08 Mar 22	48.40000 -0.40	51.38	47.99	48.05	16,192,239
07 Mar 22	48.80000 -0.21	49.97	47.28	49.00	11,451,504
04 Mar 22	49.01000 +1.55	51.50	46.68	46.77	12,143,903
03 Mar 22	47.46000 +0.06	48.60	46.91	48.05	6,244,684
02 Mar 22	47.40000 -2.19	49.06	46.90	49.00	8,902,224
01 Mar 22	49.59000 +1.73	50.30	47.05	48.07	12,738,580
28 Feb 22	47.86000 +0.15	50.25	46.38	47.68	12,602,930
25 Feb 22	47.71000 +3.72	48.39	44.48	44.48	14,967,572
24 Feb 22	43.99000 -1.02	45.70	43.17	45.01	10,557,550
23 Feb 22	45.01000 +2.61	45.20	42.13	42.14	12,085,122
22 Feb 22	42.40000 -1.05	44.25	41.91	43.16	6,342,408
21 Feb 22	43.45000 +1.63	44.60	41.67	43.50	12,962,182
18 Feb 22	41.82000 -0.17	42.33	41.41	41.95	4,436,201
17 Feb 22	41.99000 -0.43	42.65	41.33	42.49	8,140,918
16 Feb 22	42.42000 -1.09	43.66	42.09	43.38	9,382,564
15 Feb 22	43.51000 +3.38	43.98	39.54	39.93	12,860,343
14 Feb 22	40.13000 +0.53	41.51	39.90	40.00	7,132,062
11 Feb 22	39.60000 -0.60	40.46	39.44	40.00	13,032,305
10 Feb 22	40.20000 -2.31	42.99	40.00	42.85	14,171,611
09 Feb 22	42.51000 -0.45	43.20	39.89	42.68	14,137,259
08 Feb 22	42.96000 -1.04	43.43	41.80	42.32	7,800,252
07 Feb 22	44.00000 +0.50	44.98	43.61	44.10	7,310,351
28 Jan 22	43.50000 +0.60	44.07	41.66	43.67	9,634,546
27 Jan 22	42.90000 -1.50	45.10	42.66	44.27	12,125,439
26 Jan 22	44.40000 -1.76	46.97	43.99	46.35	7,994,735
25 Jan 22	46.16000 +0.23	47.90	45.62	45.94	7,252,887
24 Jan 22	45.93000 +0.73	46.29	44.89	45.93	5,969,191
21 Jan 22	45.20000 -0.18	45.79	44.50	45.20	8,337,608
20 Jan 22	45.38000 -1.75	47.68	45.00	47.28	12,067,315
19 Jan 22	47.13000 -4.25	51.13	46.24	49.80	19,778,626
18 Jan 22	51.38000 +0.38	52.71	50.48	50.91	5,381,976
17 Jan 22	51.00000 +1.10	51.58	49.95	50.40	4,738,402
14 Jan 22	49.90000 -1.15	51.06	49.75	50.72	5,878,965
13 Jan 22	51.05000 -0.73	52.59	50.58	51.78	5,782,103
12 Jan 22	51.78000 +0.88	52.08	50.32	50.90	5,687,526
11 Jan 22	50.90000 +1.20	51.38	49.22	49.57	8,664,618
10 Jan 22	49.70000 +1.32	50.42	47.50	48.38	9,601,549
07 Jan 22	48.38000 -1.71	50.18	47.74	49.70	9,723,906
06 Jan 22	50.09000 +0.88	50.44	48.60	49.07	11,384,798
05 Jan 22	49.21000 -1.84	50.60	48.89	50.50	14,796,115
04 Jan 22	51.05000 -5.21	56.15	50.75	56.15	17,412,748
31 Dec 21	56.26000 -1.85	58.91	55.01	58.91	9,091,604
30 Dec 21	58.11000 +0.24	58.98	57.07	57.74	4,657,714
29 Dec 21	57.87000 +1.19	59.56	55.51	55.51	6,305,076
28 Dec 21	56.68000 +0.18	57.57	54.33	56.22	9,044,132
27 Dec 21	56.50000 +0.84	56.75	53.40	55.66	6,711,881
24 Dec 21	55.66000 +0.36	56.20	54.39	55.67	3,650,177
23 Dec 21	55.30000 +1.31	55.58	53.01	53.46	7,374,603
22 Dec 21	53.99000 +0.69	54.48	52.83	52.83	7,076,289
21 Dec 21	53.30000 +0.87	54.30	52.43	52.43	5,989,191
20 Dec 21	52.43000 -2.47	55.20	51.77	54.71	9,960,553
17 Dec 21	54.90000 -2.08	58.50	54.49	57.84	7,614,791
16 Dec 21	56.98000 +1.98	58.82	56.28	56.28	11,172,973
15 Dec 21	55.00000 -4.52	59.98	54.55	59.64	14,463,463
14 Dec 21	59.52000 -0.04	61.25	59.00	59.18	5,808,967
13 Dec 21	59.56000 +0.84	61.16	58.82	59.70	9,131,952
10 Dec 21	58.72000 -2.69	61.30	58.72	60.52	11,047,276
09 Dec 21	61.41000 +0.92	61.88	58.41	61.35	13,763,001
08 Dec 21	60.49000 +3.48	61.07	56.42	57.41	9,288,614
07 Dec 21	57.01000 -0.43	58.18	56.30	56.47	4,366,994
06 Dec 21	57.44000 -1.03	58.39	56.80	57.75	5,865,460
03 Dec 21	58.47000 +0.04	59.34	57.43	58.45	5,423,892
02 Dec 21	58.43000 -0.65	59.28	57.70	59.28	4,289,655
01 Dec 21	59.08000 -0.86	61.26	58.70	60.00	5,357,208
30 Nov 21	59.94000 -0.27	60.60	58.90	60.00	6,945,078
29 Nov 21	60.21000 -0.13	63.00	59.97	62.10	10,590,875
26 Nov 21	60.34000 +2.97	62.10	57.72	57.80	9,727,322
25 Nov 21	57.37000 +1.08	58.51	55.43	57.20	8,557,035
24 Nov 21	56.29000 +2.74	57.70	54.80	54.80	14,006,077
23 Nov 21	53.55000 -0.23	53.90	51.82	53.84	6,359,050
22 Nov 21	53.78000 -0.32	54.83	53.40	54.70	4,952,610
19 Nov 21	54.10000 -1.56	55.62	53.45	55.43	7,421,024
18 Nov 21	55.66000 -0.45	57.50	54.85	55.87	10,077,291
17 Nov 21	56.11000 +1.91	57.77	54.80	54.80	9,994,304
16 Nov 21	54.20000 +3.49	54.60	50.40	50.53	8,578,524
15 Nov 21	50.71000 -0.64	52.50	49.50	51.80	4,387,223
12 Nov 21	51.35000 -0.16	52.00	49.77	51.51	8,733,535
11 Nov 21	51.51000 +3.00	53.36	48.76	48.76	16,927,588
10 Nov 21	48.51000 +2.47	49.10	46.83	47.55	14,803,678
09 Nov 21	46.04000 +1.12	46.78	44.46	45.39	8,326,788
08 Nov 21	44.92000 -1.03	46.48	43.78	45.89	9,645,798
05 Nov 21	45.95000 +0.06	46.87	45.50	45.89	7,599,911
04 Nov 21	45.89000 -1.42	48.19	44.88	48.11	11,312,370
03 Nov 21	47.31000 -1.45	49.30	46.64	48.75	9,060,396
02 Nov 21	48.76000 -2.41	50.83	47.00	50.83	12,175,527
01 Nov 21	51.17000 -1.17	53.39	49.20	53.39	9,804,154
29 Oct 21	52.34000 +1.99	53.46	51.08	52.16	10,168,491
28 Oct 21	50.35000 +0.15	51.06	49.12	49.12	4,437,304
27 Oct 21	50.20000 -0.42	51.49	49.53	50.00	4,121,936
26 Oct 21	50.62000 +0.34	51.81	50.02	50.38	5,016,778
25 Oct 21	50.28000 -0.07	50.98	49.40	50.00	5,166,302
22 Oct 21	50.35000 +0.97	50.49	47.63	48.49	8,879,397
21 Oct 21	49.38000 -0.04	50.59	47.60	49.01	15,943,036
20 Oct 21	49.42000 -5.49	52.00	49.42	52.00	13,079,104
19 Oct 21	54.91000 +0.81	55.26	53.51	54.04	7,075,677
18 Oct 21	54.10000 -0.64	54.70	53.04	54.44	5,536,257
15 Oct 21	54.74000 -0.03	55.38	53.50	54.48	5,826,402
14 Oct 21	54.77000 -0.85	55.40	53.40	55.40	6,816,804
13 Oct 21	55.62000 +2.10	56.10	53.20	53.52	6,136,290
12 Oct 21	53.52000 +0.30	55.69	52.27	54.07	11,553,014
11 Oct 21	53.22000 -2.03	56.60	51.18	54.62	17,568,828
08 Oct 21	55.25000 +0.16	58.40	54.80	55.98	10,012,001
30 Sep 21	55.09000 -0.38	56.00	54.20	55.66	8,971,722
29 Sep 21	55.47000 +1.17	56.66	52.24	54.76	15,710,180
28 Sep 21	54.30000 +1.20	56.45	51.50	52.27	15,857,147
27 Sep 21	53.10000 +1.30	55.00	51.80	51.80	15,783,899
24 Sep 21	51.80000 +0.94	53.11	49.55	50.50	12,601,229
23 Sep 21	50.86000 -1.14	52.95	49.94	51.80	8,185,452
22 Sep 21	52.00000 +1.75	52.60	49.60	50.10	9,878,674
17 Sep 21	50.25000 +0.15	52.06	47.96	50.49	12,613,048
16 Sep 21	50.10000 +1.39	50.61	48.39	48.66	15,347,193
15 Sep 21	48.71000 +4.43	48.71	43.71	43.91	15,708,913
14 Sep 21	44.28000 +1.64	44.78	42.30	42.30	6,988,246
13 Sep 21	42.64000 -0.22	43.79	42.05	42.85	3,252,398
10 Sep 21	42.86000 -0.82	43.63	42.19	43.26	5,748,172
09 Sep 21	43.68000 -0.20	44.09	42.88	43.22	2,620,876
08 Sep 21	43.88000 -0.95	45.12	43.15	44.99	4,447,583
07 Sep 21	44.83000 +0.22	45.21	43.36	44.20	6,972,890
06 Sep 21	44.61000 +3.06	44.99	40.70	41.01	9,401,573
03 Sep 21	41.55000 -0.26	42.00	40.41	41.20	4,199,101
02 Sep 21	41.81000 -0.46	43.21	41.62	42.06	6,333,577
01 Sep 21	42.27000 +1.97	42.30	38.74	40.20	11,214,203
31 Aug 21	40.30000 -0.15	40.92	39.28	40.90	7,692,976
30 Aug 21	40.45000 -0.57	41.96	40.12	41.02	7,727,022
27 Aug 21	41.02000 -1.37	43.00	40.91	42.60	8,192,163
26 Aug 21	42.39000 -2.83	45.38	42.08	45.29	10,392,527
25 Aug 21	45.22000 -0.18	45.72	44.04	44.99	4,548,879
24 Aug 21	45.40000 +1.28	46.43	43.86	44.11	9,731,673
23 Aug 21	44.12000 -1.66	46.34	42.50	46.16	11,356,470
20 Aug 21	45.78000 -3.02	48.80	45.16	48.55	10,468,039
19 Aug 21	48.80000 +3.38	49.07	45.37	45.88	10,085,448
18 Aug 21	45.42000 -0.58	47.49	45.21	46.21	8,045,542
17 Aug 21	46.00000 -0.20	48.38	45.34	46.66	12,419,301
16 Aug 21	46.20000 -1.17	48.11	46.01	47.40	5,372,265
13 Aug 21	47.37000 +2.25	47.93	44.70	45.25	9,978,101
12 Aug 21	45.12000 +0.40	45.59	44.18	44.50	3,911,507
11 Aug 21	44.72000 -1.18	46.20	44.30	45.79	6,125,608
10 Aug 21	45.90000 -0.79	47.28	45.30	46.69	5,689,737
09 Aug 21	46.69000 -1.65	49.80	46.30	48.00	8,626,013
06 Aug 21	48.34000 -1.14	49.38	46.99	48.98	9,043,149
05 Aug 21	49.48000 +2.32	50.95	47.16	47.63	12,004,770
04 Aug 21	47.16000 -1.04	48.49	46.25	47.80	7,834,634
03 Aug 21	48.20000 +1.53	49.10	46.09	46.30	7,398,382
02 Aug 21	46.67000 -0.46	47.44	45.15	46.66	5,572,983
30 Jul 21	47.13000 -1.05	48.20	46.00	47.82	5,996,608
29 Jul 21	48.18000 +3.28	48.33	44.01	44.40	10,729,287
28 Jul 21	44.90000 +1.62	44.98	42.00	43.27	6,078,387
27 Jul 21	43.28000 -0.72	45.28	43.00	43.49	7,579,967
26 Jul 21	44.00000 -0.60	44.70	42.24	43.74	5,661,261
23 Jul 21	44.60000 -1.26	46.13	43.00	46.13	8,831,089
22 Jul 21	45.86000 -1.42	47.29	45.80	47.29	6,687,026
21 Jul 21	47.28000 +1.35	47.44	45.62	46.87	7,501,781
20 Jul 21	45.93000 +1.06	47.67	45.45	47.51	7,613,875
19 Jul 21	44.87000 -0.74	46.43	44.44	44.70	5,020,461
16 Jul 21	45.61000 -0.32	47.68	45.20	46.56	5,698,733
15 Jul 21	45.93000 -0.19	46.80	45.07	46.40	3,740,086
14 Jul 21	46.12000 +0.22	48.06	45.02	45.91	8,905,177
13 Jul 21	45.90000 -1.10	48.12	45.28	46.96	5,892,833
12 Jul 21	47.00000 +3.03	47.68	42.51	43.60	9,683,396
09 Jul 21	43.97000 -0.22	44.55	41.76	44.55	6,161,023
08 Jul 21	44.19000 -2.12	46.56	44.10	46.56	9,842,943
07 Jul 21	46.31000 +4.21	46.31	41.27	42.10	15,319,301
06 Jul 21	42.10000 -3.08	45.21	40.70	45.16	12,909,874
05 Jul 21	45.18000 -0.54	47.23	44.10	45.78	10,543,626
02 Jul 21	45.72000 -2.46	48.50	45.28	47.90	7,449,649
01 Jul 21	48.18000 -0.40	48.40	46.65	48.01	7,536,907
30 Jun 21	48.58000 -0.41	49.20	47.60	48.71	5,740,421
29 Jun 21	48.99000 -0.21	50.24	48.31	49.47	6,344,931
28 Jun 21	49.20000 +1.00	50.66	48.19	48.20	6,479,995
25 Jun 21	48.20000 +0.05	49.25	47.10	48.69	8,280,040
24 Jun 21	48.15000 -3.01	51.50	47.63	51.16	10,618,037
23 Jun 21	51.16000 -0.10	51.85	50.40	50.96	6,192,147
22 Jun 21	51.26000 +2.14	51.60	49.30	50.86	9,902,224
21 Jun 21	49.12000 +2.53	50.32	45.91	46.95	12,222,005
18 Jun 21	46.59000 +4.24	46.59	42.02	42.78	11,589,871
17 Jun 21	42.35000 +2.21	42.82	39.94	39.94	6,401,110
16 Jun 21	40.14000 -2.07	42.81	40.01	42.48	5,797,171
15 Jun 21	42.21000 +0.33	42.94	41.35	41.86	6,336,696
11 Jun 21	41.88000 -1.21	42.88	41.50	42.88	4,974,844
10 Jun 21	43.09000 +0.83	43.20	41.81	42.20	6,033,474
09 Jun 21	42.26000 -0.94	43.38	41.88	43.26	5,823,707
08 Jun 21	43.20000 -0.65	45.41	42.70	44.00	8,030,998
07 Jun 21	43.85000 +0.42	44.58	42.60	43.40	8,764,328
04 Jun 21	43.43000 +0.61	44.72	39.39	42.70	26,623,998
03 Jun 21	42.82000 -0.39	44.04	42.68	43.30	4,542,898
02 Jun 21	43.21000 -1.10	45.00	42.40	44.00	6,119,543
01 Jun 21	44.31000 -0.04	44.73	43.00	44.00	5,700,340
31 May 21	44.35000 +1.71	44.70	41.80	41.80	11,906,932
28 May 21	42.64000 -4.73	46.57	42.63	46.57	19,136,032
27 May 21	47.37000 -0.03	47.77	46.09	47.13	8,214,160
26 May 21	47.40000 -0.08	48.21	46.00	47.27	4,147,169
25 May 21	47.48000 +0.15	48.39	46.50	47.33	10,272,151
24 May 21	47.33000 +1.83	47.82	43.31	45.56	12,685,145
21 May 21	45.50000 -0.49	47.00	44.20	47.00	6,688,164
20 May 21	45.99000 +3.39	46.86	42.45	42.77	8,898,464
19 May 21	42.60000 -0.41	44.07	42.27	43.94	4,059,719
18 May 21	43.01000 -0.86	43.97	42.70	43.13	4,545,903
17 May 21	43.87000 +1.19	44.49	43.00	43.19	4,944,653
14 May 21	42.68000 +0.75	43.50	41.20	41.88	5,840,342
13 May 21	41.93000 -1.10	42.99	41.11	42.48	5,189,902
12 May 21	43.03000 +1.33	43.27	40.68	41.52	6,333,944
11 May 21	41.70000 +1.16	42.06	39.42	39.42	4,498,181
10 May 21	40.54000 +0.44	41.20	40.06	40.42	5,831,563
07 May 21	40.10000 -1.46	42.53	40.08	42.50	5,000,159
06 May 21	41.56000 -1.70	43.08	39.90	43.08	9,546,375
30 Apr 21	43.26000 +0.76	44.14	42.01	42.90	5,383,065
29 Apr 21	42.50000 -1.30	43.92	41.42	43.80	8,859,795
28 Apr 21	43.80000 +1.11	44.09	42.12	42.21	9,148,258
27 Apr 21	42.69000 +1.18	42.80	40.11	41.21	7,093,749
26 Apr 21	41.51000 -3.41	47.50	40.46	47.00	14,722,979
23 Apr 21	44.92000 +1.62	45.09	43.17	43.34	4,344,644
22 Apr 21	43.30000 -0.25	43.67	42.30	43.67	5,197,378
21 Apr 21	43.55000 +0.35	44.22	42.54	42.55	6,234,184
20 Apr 21	43.20000 +2.00	44.03	40.38	41.36	7,015,461
19 Apr 21	41.20000 +1.80	41.58	38.68	38.96	6,153,549
16 Apr 21	39.40000 -1.05	40.50	38.89	40.50	5,164,432
15 Apr 21	40.45000 +1.04	40.76	39.00	39.00	4,595,177
14 Apr 21	39.41000 +0.21	40.15	38.70	39.05	6,341,255
13 Apr 21	39.20000 -0.30	40.19	38.91	39.11	3,751,162
12 Apr 21	39.50000 -0.41	40.80	38.78	39.85	6,706,800
09 Apr 21	39.91000 +0.21	40.30	39.20	39.50	5,023,853
08 Apr 21	39.70000 +1.52	40.08	37.30	37.85	7,596,088
07 Apr 21	38.18000 -0.40	38.86	37.08	38.46	8,995,812
06 Apr 21	38.58000 -1.42	40.50	38.15	40.18	12,557,938
02 Apr 21	40.00000 -0.10	42.27	38.80	40.40	18,361,858
01 Apr 21	40.10000 +1.87	40.57	38.34	38.50	8,891,937
31 Mar 21	38.23000 -1.54	39.65	38.16	39.51	8,071,348
30 Mar 21	39.77000 +1.09	40.93	38.13	38.68	9,839,762
29 Mar 21	38.68000 +1.13	39.38	38.00	38.01	7,538,004
26 Mar 21	37.55000 +1.70	38.30	35.98	36.39	9,961,901
25 Mar 21	35.85000 -0.37	36.30	34.78	35.96	10,515,922
24 Mar 21	36.22000 +0.36	36.67	35.28	35.65	5,632,784
23 Mar 21	35.86000 -0.94	37.18	35.68	36.55	7,444,408
22 Mar 21	36.80000 +1.15	37.00	35.00	35.00	8,069,315
19 Mar 21	35.65000 +0.61	36.08	34.61	34.77	7,302,195
18 Mar 21	35.04000 -0.09	35.72	34.77	35.18	4,284,112
17 Mar 21	35.13000 +2.38	35.60	31.84	32.46	9,515,002
16 Mar 21	32.75000 +0.82	33.27	31.52	32.23	3,789,390
15 Mar 21	31.93000 -1.38	33.50	31.77	33.15	5,211,006
12 Mar 21	33.31000 +0.34	33.50	32.12	33.50	4,941,183
11 Mar 21	32.97000 +1.35	34.08	31.52	31.58	10,871,641
10 Mar 21	31.62000 +1.14	32.47	30.66	31.34	11,571,065
09 Mar 21	30.48000 -1.46	31.51	29.92	31.31	18,795,040
08 Mar 21	31.94000 -3.55	35.98	31.94	35.49	12,289,169
05 Mar 21	35.49000 -0.21	35.89	33.67	34.00	4,013,817
04 Mar 21	35.70000 -0.88	36.77	34.95	36.77	6,713,717
03 Mar 21	36.58000 -0.28	37.21	36.24	36.92	4,264,834
02 Mar 21	36.86000 -0.48	37.64	36.37	37.26	4,732,948
01 Mar 21	37.34000 +1.78	37.40	35.95	35.95	5,782,040
26 Feb 21	35.56000 -2.09	37.25	35.39	36.60	7,860,175
25 Feb 21	37.65000 +0.75	38.15	36.66	36.91	6,762,503
24 Feb 21	36.90000 -0.78	37.87	36.02	37.47	10,576,388
23 Feb 21	37.68000 +1.49	38.10	35.81	35.81	12,152,444
22 Feb 21	36.19000 -2.92	39.99	35.92	39.87	14,611,136
19 Feb 21	39.11000 +0.74	39.54	37.80	38.95	11,721,891
18 Feb 21	38.37000 -1.21	40.80	37.35	40.07	15,670,573
10 Feb 21	39.58000 -0.99	41.48	37.00	41.20	18,556,824
09 Feb 21	40.57000 +0.17	41.00	39.38	40.70	8,398,018
08 Feb 21	40.40000 +0.57	40.60	38.58	39.96	6,393,397
05 Feb 21	39.83000 +0.03	41.50	39.28	40.10	6,496,605
04 Feb 21	39.80000 -0.43	41.08	39.08	40.04	6,881,311
03 Feb 21	40.23000 +0.62	41.62	38.88	40.00	12,748,710
02 Feb 21	39.61000 -1.48	41.09	39.33	41.09	13,148,209
01 Feb 21	41.09000 -0.46	42.50	40.50	41.82	10,891,519
29 Jan 21	41.55000 +0.90	42.98	39.81	40.70	12,855,538
28 Jan 21	40.65000 +0.35	43.00	40.20	40.80	12,853,745
27 Jan 21	40.30000 -0.52	41.67	38.92	40.96	9,273,771
26 Jan 21	40.82000 -1.17	41.99	39.52	41.99	15,185,703
25 Jan 21	41.99000 +0.99	42.78	40.50	41.00	14,117,277
22 Jan 21	41.00000 +1.20	42.50	40.05	40.10	13,870,275
21 Jan 21	39.80000 +1.56	41.60	38.63	39.00	14,958,972
20 Jan 21	38.24000 +3.48	38.24	34.81	35.10	12,605,005
19 Jan 21	34.76000 +0.26	36.26	34.30	35.16	17,136,092
18 Jan 21	34.50000 +1.05	35.30	33.69	33.71	15,054,320
15 Jan 21	33.45000 +1.51	33.78	31.61	32.60	11,842,184
14 Jan 21	31.94000 +0.75	32.80	30.70	31.32	11,194,939
13 Jan 21	31.19000 -2.42	33.10	31.17	33.00	9,720,297
12 Jan 21	33.61000 +0.00	33.78	32.20	33.61	12,986,586
11 Jan 21	33.61000 +0.41	34.96	32.58	33.20	12,558,661
08 Jan 21	33.20000 -1.92	35.66	31.90	34.43	14,235,095
07 Jan 21	35.12000 -0.10	36.40	34.29	34.89	13,188,422
06 Jan 21	35.22000 -0.49	35.79	33.55	35.70	12,566,322
05 Jan 21	35.71000 +0.71	35.99	34.12	34.30	10,827,184
04 Jan 21	35.00000 -0.80	35.50	33.83	35.24	15,111,472
31 Dec 20	35.80000 +1.20	35.90	32.98	34.43	16,110,869
30 Dec 20	34.60000 +0.47	35.68	34.14	34.52	5,553,255
29 Dec 20	34.13000 -0.47	34.95	33.66	34.54	5,068,088
28 Dec 20	34.60000 -0.25	35.49	34.21	34.81	5,531,536
25 Dec 20	34.85000 +1.04	35.16	33.33	34.25	5,687,272
24 Dec 20	33.81000 +0.31	34.19	33.10	33.63	4,521,026
23 Dec 20	33.50000 -1.62	34.90	32.88	34.39	9,659,371
22 Dec 20	35.12000 -0.85	36.16	34.43	35.96	7,340,589
21 Dec 20	35.97000 +1.67	37.41	33.66	34.00	6,768,008
18 Dec 20	34.30000 -0.89	35.16	32.86	34.92	6,738,176
17 Dec 20	35.19000 +1.03	36.26	34.16	34.20	8,203,797
16 Dec 20	34.16000 +0.38	34.24	32.57	33.41	5,641,966
15 Dec 20	33.78000 -0.41	34.88	33.31	34.88	6,121,871
14 Dec 20	34.19000 +0.86	34.49	33.03	33.96	5,034,636
11 Dec 20	33.33000 +0.20	33.65	32.61	33.20	4,435,730
10 Dec 20	33.13000 +1.32	33.50	31.56	31.66	6,238,736
09 Dec 20	31.81000 -0.43	32.83	31.78	32.41	2,908,369
08 Dec 20	32.24000 +0.60	32.65	31.70	31.84	3,558,180
07 Dec 20	31.64000 -1.22	33.16	31.63	32.78	5,325,203
04 Dec 20	32.86000 +0.92	33.28	31.87	32.30	5,922,409
03 Dec 20	31.94000 +0.55	32.38	31.31	31.80	7,088,653
02 Dec 20	31.39000 +0.49	32.07	30.81	31.38	6,421,444
01 Dec 20	30.90000 +1.89	31.20	28.80	29.01	8,776,936
30 Nov 20	29.01000 -0.59	29.80	28.26	29.80	6,241,263
27 Nov 20	29.60000 +0.19	29.85	28.80	29.50	3,970,393
26 Nov 20	29.41000 +0.28	29.52	28.30	29.00	5,386,852
25 Nov 20	29.13000 -1.00	29.94	28.60	29.94	7,532,065
24 Nov 20	30.13000 +1.13	30.19	28.50	29.20	9,346,667
23 Nov 20	29.00000 +0.31	29.10	28.03	29.00	4,556,776
20 Nov 20	28.69000 +0.25	29.20	28.40	28.77	4,851,966
19 Nov 20	28.44000 +0.02	28.80	27.34	28.32	6,500,101
18 Nov 20	28.42000 -0.67	29.20	28.27	29.20	6,146,352
17 Nov 20	29.09000 -0.98	29.80	28.26	29.50	9,811,680
16 Nov 20	30.07000 +0.21	30.15	29.01	30.00	3,418,208
13 Nov 20	29.86000 -0.12	30.15	29.40	29.97	3,576,439
12 Nov 20	29.98000 +0.07	30.36	29.80	29.94	4,233,351
11 Nov 20	29.91000 -1.18	31.29	29.91	30.99	6,454,629
10 Nov 20	31.09000 +0.08	31.68	30.60	31.30	7,211,580
09 Nov 20	31.01000 -0.16	31.51	30.10	30.91	7,676,800
06 Nov 20	31.17000 -0.01	31.48	30.01	31.33	8,030,738
05 Nov 20	31.18000 -1.22	32.83	30.92	32.70	8,057,350
04 Nov 20	32.40000 -0.83	33.77	31.58	33.73	4,501,650
03 Nov 20	33.23000 +0.45	33.45	32.57	33.13	3,043,700
02 Nov 20	32.78000 -0.60	33.60	31.66	33.20	8,421,893
30 Oct 20	33.38000 -1.77	35.65	33.03	35.15	8,659,257
29 Oct 20	35.15000 -0.25	35.56	34.57	35.40	4,853,138
28 Oct 20	35.40000 +0.72	35.80	34.01	34.85	4,639,794
27 Oct 20	34.68000 +2.35	35.07	32.44	32.49	7,577,180
26 Oct 20	32.33000 -0.42	33.46	31.20	32.74	5,549,130
23 Oct 20	32.75000 -1.55	35.00	32.30	34.30	5,474,391
22 Oct 20	34.30000 -0.61	35.57	32.93	35.35	5,075,160
21 Oct 20	34.91000 +0.15	35.80	34.35	34.75	4,662,535
20 Oct 20	34.76000 +0.54	34.85	32.81	34.00	6,342,363
19 Oct 20	34.22000 -0.41	35.13	33.52	34.77	5,620,945
16 Oct 20	34.63000 +0.67	34.97	33.96	34.29	4,322,808
15 Oct 20	33.96000 -0.79	35.42	33.07	35.00	5,395,135
14 Oct 20	34.75000 +0.69	35.50	33.69	33.96	4,924,960
13 Oct 20	34.06000 +0.45	34.39	33.02	33.67	4,403,095
12 Oct 20	33.61000 +2.08	33.66	31.53	31.53	5,305,758
09 Oct 20	31.53000 +0.53	31.90	31.01	31.48	3,242,037
30 Sep 20	31.00000 +0.59	31.31	30.23	30.41	3,801,921
29 Sep 20	30.41000 +0.80	30.96	29.53	30.00	3,808,230
28 Sep 20	29.61000 -0.56	30.90	29.00	30.90	4,377,162
25 Sep 20	30.17000 +0.28	30.99	29.59	29.59	5,053,780
24 Sep 20	29.89000 -0.61	30.50	29.40	30.50	4,739,840
23 Sep 20	30.50000 +0.28	30.85	30.11	30.51	4,623,300
22 Sep 20	30.22000 -0.16	31.03	29.51	29.75	4,479,346
21 Sep 20	30.38000 -0.64	31.13	29.92	31.12	7,228,960
18 Sep 20	31.02000 -0.26	31.60	30.64	31.26	6,422,381
17 Sep 20	31.28000 -1.06	32.30	30.62	32.30	5,000,696
16 Sep 20	32.34000 -1.28	34.37	31.80	33.70	5,516,342
15 Sep 20	33.62000 +1.26	33.95	32.30	32.73	5,276,276
14 Sep 20	32.36000 -0.26	34.81	32.30	33.03	10,441,982
11 Sep 20	32.62000 +1.63	33.19	30.51	30.88	6,806,097
10 Sep 20	30.99000 -0.32	31.55	30.25	31.47	6,148,991
09 Sep 20	31.31000 -1.27	32.36	30.72	32.36	6,490,988
08 Sep 20	32.58000 -0.47	33.30	31.37	33.18	7,770,325
07 Sep 20	33.05000 -2.45	36.38	32.89	35.94	7,508,247
04 Sep 20	35.50000 -0.55	35.84	34.41	35.84	5,477,618
03 Sep 20	36.05000 +1.70	36.87	34.41	34.41	8,649,724
02 Sep 20	34.35000 -0.41	35.20	34.31	35.20	3,286,953
01 Sep 20	34.76000 -0.29	35.28	33.75	35.28	6,392,997
31 Aug 20	35.05000 -1.53	36.58	34.70	36.58	7,422,188
28 Aug 20	36.58000 +1.22	36.67	34.80	35.46	7,887,304
27 Aug 20	35.36000 +0.57	35.75	33.71	34.07	11,946,839
26 Aug 20	34.79000 +2.73	35.27	32.89	32.89	17,393,664
25 Aug 20	32.06000 +0.84	32.40	30.81	31.22	5,254,321
24 Aug 20	31.22000 -0.73	31.94	30.69	31.80	7,637,488
21 Aug 20	31.95000 +1.08	32.90	31.00	31.00	8,373,186
20 Aug 20	30.87000 +0.18	31.48	29.60	30.63	6,274,679
19 Aug 20	30.69000 -0.01	30.97	30.40	30.70	6,582,099
18 Aug 20	30.70000 -0.14	31.37	30.04	31.37	6,761,590
17 Aug 20	30.84000 -0.16	32.00	30.22	31.01	8,762,776
14 Aug 20	31.00000 +0.49	31.14	29.52	30.55	15,576,806
13 Aug 20	30.51000 -0.96	31.57	28.59	31.34	14,100,604
12 Aug 20	31.47000 -0.72	32.00	30.24	32.00	9,777,937
11 Aug 20	32.19000 -1.46	34.15	32.12	33.08	5,868,246
10 Aug 20	33.65000 +0.15	33.68	32.02	32.99	6,311,201
07 Aug 20	33.50000 -1.55	35.49	33.01	35.04	7,701,357
06 Aug 20	35.05000 +0.80	35.90	34.08	34.50	10,745,750
05 Aug 20	34.25000 +0.75	34.56	32.80	33.72	8,129,289
04 Aug 20	33.50000 +0.78	34.51	32.75	33.00	13,203,397
03 Aug 20	32.72000 -0.24	33.40	32.28	32.88	13,803,888
31 Jul 20	32.96000 -0.44	33.94	32.48	33.40	10,974,312
30 Jul 20	33.40000 -1.03	34.80	32.86	34.80	8,363,146
29 Jul 20	34.43000 -0.18	35.17	33.68	33.91	7,524,948
28 Jul 20	34.61000 +0.01	34.80	32.34	34.18	11,170,897
27 Jul 20	34.60000 -0.83	36.08	33.07	35.41	8,490,471
24 Jul 20	35.43000 -1.67	36.66	34.21	36.39	9,375,643
23 Jul 20	37.10000 +1.25	37.70	35.25	36.20	11,395,585
22 Jul 20	35.85000 +0.98	38.36	35.04	35.04	17,688,492
21 Jul 20	34.87000 +3.17	34.87	31.71	31.71	9,686,915
20 Jul 20	31.70000 -0.63	32.85	31.00	32.85	10,642,458
17 Jul 20	32.33000 +2.24	32.68	29.59	30.09	9,400,908
16 Jul 20	30.09000 -1.73	32.16	29.45	31.99	8,819,467
15 Jul 20	31.82000 -0.68	32.98	30.99	32.50	10,860,754
14 Jul 20	32.50000 +0.55	32.90	30.32	31.95	8,789,311
13 Jul 20	31.95000 +1.09	32.26	31.00	31.00	10,342,728
10 Jul 20	30.86000 +0.21	31.94	30.31	30.44	11,383,099
09 Jul 20	30.65000 +2.29	31.15	27.76	27.93	16,739,779
08 Jul 20	28.36000 +0.07	28.90	27.57	27.69	12,570,087
07 Jul 20	28.29000 -0.12	28.45	26.95	27.80	22,235,020
06 Jul 20	28.41000 -0.73	29.54	27.82	29.14	17,751,968
03 Jul 20	29.14000 -0.02	29.82	28.21	29.01	12,528,748
02 Jul 20	29.16000 +0.96	29.97	28.27	28.28	16,173,999
01 Jul 20	28.20000 +1.10	28.66	27.19	27.19	19,658,842
30 Jun 20	27.10000 -0.43	27.89	26.69	27.80	20,949,912
29 Jun 20	27.53000 +0.03	28.48	27.32	27.85	8,195,717
24 Jun 20	27.50000 -0.78	28.26	26.97	28.20	9,626,580
23 Jun 20	28.28000 +0.26	28.65	27.70	27.94	6,792,513
22 Jun 20	28.02000 -0.23	28.55	27.57	28.28	6,833,291
19 Jun 20	28.25000 +0.05	28.68	27.90	28.68	8,142,006
18 Jun 20	28.20000 -1.50	29.70	27.87	29.66	12,443,667
17 Jun 20	29.70000 -0.33	30.60	29.58	29.82	7,652,528
16 Jun 20	30.03000 +0.83	30.30	29.03	29.20	8,714,469
15 Jun 20	29.20000 +0.40	30.80	28.34	28.90	13,266,648
12 Jun 20	28.80000 +0.95	29.46	27.36	27.67	11,604,536
11 Jun 20	27.85000 -0.52	29.11	27.49	28.26	10,455,037
10 Jun 20	28.37000 +1.68	28.82	26.51	27.11	19,887,584
09 Jun 20	26.69000 +2.43	26.69	25.15	25.15	16,053,497
08 Jun 20	24.26000 -0.62	25.20	23.91	25.09	6,846,035
05 Jun 20	24.88000 +1.48	25.28	23.50	23.70	13,656,979
04 Jun 20	23.40000 -0.35	24.01	23.13	24.01	7,193,202
03 Jun 20	23.75000 -0.17	24.37	23.51	24.26	6,096,436
02 Jun 20	23.92000 -0.99	24.89	23.88	24.66	8,296,195
01 Jun 20	24.91000 -0.03	25.48	24.60	25.12	6,157,964
29 May 20	24.94000 +0.83	25.31	23.58	23.77	10,533,573
28 May 20	24.11000 +0.01	24.50	22.50	24.13	13,817,554
27 May 20	24.10000 -1.90	26.16	24.00	26.16	10,491,957
26 May 20	26.00000 +0.70	26.10	25.10	25.55	6,775,335
25 May 20	25.30000 +0.51	26.26	24.55	25.00	8,822,073
22 May 20	24.79000 -1.06	26.03	24.00	25.84	11,235,469
21 May 20	25.85000 +2.02	26.18	23.80	23.80	14,025,006
20 May 20	23.83000 +0.93	24.30	22.27	22.90	10,600,908
19 May 20	22.90000 -0.81	24.00	22.68	23.41	10,854,020
18 May 20	23.71000 +0.31	23.98	22.80	23.88	12,104,789
15 May 20	23.40000 +0.12	23.80	23.00	23.28	9,101,800
14 May 20	23.28000 +1.54	23.80	21.48	21.74	19,810,316
13 May 20	21.74000 +1.08	21.90	20.17	20.60	10,914,520
12 May 20	20.66000 +0.28	20.80	20.33	20.40	5,475,309
11 May 20	20.38000 -0.11	20.90	20.23	20.55	5,248,242
08 May 20	20.49000 +0.29	20.85	20.00	20.27	7,274,856
07 May 20	20.20000 -0.80	21.05	20.01	20.87	9,560,010
06 May 20	21.00000 +0.01	21.10	20.33	20.36	6,252,682
30 Apr 20	20.99000 -0.21	22.06	20.58	21.80	10,252,629
29 Apr 20	21.20000 -0.75	22.20	21.05	21.69	8,744,233
28 Apr 20	21.95000 +0.19	22.48	20.80	21.55	10,703,956
27 Apr 20	21.76000 +0.76	22.20	20.17	20.84	12,742,272
24 Apr 20	21.00000 -1.16	21.80	20.80	21.80	12,514,209
23 Apr 20	22.16000 +0.66	22.98	21.16	21.30	13,402,072
22 Apr 20	21.50000 +0.00	21.66	20.60	21.30	8,514,304
21 Apr 20	21.50000 +0.25	21.77	20.86	20.91	10,618,503
20 Apr 20	21.25000 +0.85	21.42	20.04	20.04	11,477,147
17 Apr 20	20.40000 -0.13	21.48	20.13	21.36	13,392,640
16 Apr 20	20.53000 -0.37	21.11	20.37	21.01	7,726,640
15 Apr 20	20.90000 -0.03	21.35	20.66	20.81	8,887,902
14 Apr 20	20.93000 +0.33	21.44	19.87	20.62	9,680,321
13 Apr 20	20.60000 -0.47	21.49	20.38	20.56	9,989,993
10 Apr 20	21.07000 -1.14	22.91	20.70	22.46	16,418,534
09 Apr 20	22.21000 +1.36	22.40	20.20	20.85	19,581,308
08 Apr 20	20.85000 +0.35	21.47	20.40	20.66	12,839,220
07 Apr 20	20.50000 +0.98	20.64	19.72	20.00	9,062,432
03 Apr 20	19.52000 -0.02	20.10	19.31	19.45	6,218,632
02 Apr 20	19.54000 -0.16	19.70	18.68	19.28	9,750,538
01 Apr 20	19.70000 -0.90	20.40	19.36	20.40	10,995,999
31 Mar 20	20.60000 -0.11	20.65	19.78	20.55	10,570,248
30 Mar 20	20.71000 +0.45	21.16	20.01	20.23	9,949,522
27 Mar 20	20.26000 +0.34	20.60	19.88	20.40	6,482,745
26 Mar 20	19.92000 -0.37	21.04	19.83	20.35	10,033,141
25 Mar 20	20.29000 +0.78	20.45	19.75	19.96	7,772,084
24 Mar 20	19.51000 +0.72	19.63	19.02	19.19	7,723,721
23 Mar 20	18.79000 -1.03	19.73	18.51	19.46	9,759,839
20 Mar 20	19.82000 +1.32	20.10	18.31	18.98	11,174,414
19 Mar 20	18.50000 -0.28	19.03	17.82	18.66	11,391,341
18 Mar 20	18.78000 +0.03	19.50	18.74	19.00	12,349,176
17 Mar 20	18.75000 -0.71	19.88	17.61	19.30	17,409,600
16 Mar 20	19.46000 -0.26	21.13	18.76	19.74	14,397,501
13 Mar 20	19.72000 -0.01	19.92	18.17	18.43	12,722,999
12 Mar 20	19.73000 -1.02	20.69	19.61	20.69	9,619,965
11 Mar 20	20.75000 -0.12	21.36	20.61	20.87	10,379,061
10 Mar 20	20.87000 -0.68	21.87	20.00	21.00	17,564,424
09 Mar 20	21.55000 +0.42	22.17	20.00	20.86	21,162,326
06 Mar 20	21.13000 +0.07	22.08	20.68	21.05	18,760,982
05 Mar 20	21.06000 +0.82	21.57	20.17	20.50	17,755,024
04 Mar 20	20.24000 -0.22	20.43	19.86	20.35	12,159,382
03 Mar 20	20.46000 +0.59	20.96	19.72	19.96	19,015,592
02 Mar 20	19.87000 -0.01	20.28	19.25	20.00	16,282,252
28 Feb 20	19.88000 -0.30	21.03	19.43	19.72	21,868,330
27 Feb 20	20.18000 +0.37	21.16	19.15	20.06	21,456,934
26 Feb 20	19.81000 -1.45	21.49	19.38	21.25	30,728,944
25 Feb 20	21.26000 +1.88	21.30	19.48	19.96	36,041,820
24 Feb 20	19.38000 +1.76	19.38	17.85	17.85	36,454,808
21 Feb 20	17.62000 +0.32	18.15	16.77	17.42	27,220,892
20 Feb 20	17.30000 -0.50	17.94	17.00	17.65	24,513,784
19 Feb 20	17.80000 -0.11	18.29	17.40	17.89	26,342,556
18 Feb 20	17.91000 +0.15	18.37	17.17	17.78	39,214,700
17 Feb 20	17.76000 +1.28	18.03	16.59	16.70	45,613,452
14 Feb 20	16.48000 +0.20	16.70	16.17	16.30	35,530,640
13 Feb 20	16.28000 -1.14	17.22	15.89	17.00	58,386,924
12 Feb 20	17.42000 -0.71	17.98	16.32	16.32	78,362,144
11 Feb 20	18.13000 -2.01	18.13	18.13	18.13	5,600,600
10 Feb 20	20.14000 -2.24	20.50	20.14	20.26	13,919,350
07 Feb 20	22.38000 -0.13	24.76	21.03	24.37	143,236,096
06 Feb 20	22.51000 +2.05	22.51	21.12	21.49	92,819,536
05 Feb 20	20.46000 +1.86	20.46	19.57	20.46	80,749,712
04 Feb 20	18.60000 +1.66	18.60	15.25	17.58	35,634,716
03 Feb 20	16.94000 +0.96	17.50	14.38	14.38	22,817,324
23 Jan 20	15.98000 -0.52	16.49	15.38	16.17	6,249,414
22 Jan 20	16.50000 +0.00	16.78	15.56	16.54	7,948,013
21 Jan 20	16.50000 +0.00	16.70	16.31	16.69	6,865,480
20 Jan 20	16.50000 +0.53	17.17	15.98	16.03	9,966,337
17 Jan 20	15.97000 +0.47	15.98	15.50	15.51	5,732,678
16 Jan 20	15.50000 +0.35	15.60	15.10	15.13	7,190,501
15 Jan 20	15.15000 -0.02	15.26	15.04	15.14	4,201,400
14 Jan 20	15.17000 +0.05	15.23	14.85	14.90	5,730,728
13 Jan 20	15.12000 +0.02	15.26	14.82	15.13	6,294,577
10 Jan 20	15.10000 +0.00	15.20	14.94	15.11	4,251,195
09 Jan 20	15.10000 +0.20	15.20	14.87	14.87	5,730,701
08 Jan 20	14.90000 +0.00	15.25	14.71	14.80	9,055,692
07 Jan 20	14.90000 +0.21	15.08	14.37	14.38	9,438,029
06 Jan 20	14.69000 +0.16	15.15	14.30	14.30	17,432,864
03 Jan 20	14.53000 +0.78	14.74	13.40	13.75	14,029,927
02 Jan 20	13.75000 -0.19	14.05	13.66	13.89	7,391,199
31 Dec 19	13.94000 +0.01	14.18	13.89	13.96	9,879,547
30 Dec 19	13.93000 +0.20	14.13	13.67	13.81	5,271,260
27 Dec 19	13.73000 -0.13	14.10	13.69	13.88	3,627,046
26 Dec 19	13.86000 -0.11	13.98	13.61	13.98	2,453,749
25 Dec 19	13.97000 -0.02	14.10	13.88	14.01	2,327,320
24 Dec 19	13.99000 +0.00	14.23	13.85	14.23	3,298,166
23 Dec 19	13.99000 -0.11	14.10	13.70	14.10	3,641,700
20 Dec 19	14.10000 -0.04	14.24	14.00	14.11	3,850,002
19 Dec 19	14.14000 +0.04	14.16	13.87	14.06	3,827,600
18 Dec 19	14.10000 +0.00	14.18	13.80	14.10	4,631,543
17 Dec 19	14.10000 +0.34	14.39	13.68	13.76	9,975,467
16 Dec 19	13.76000 +0.22	13.85	13.42	13.58	4,997,012
13 Dec 19	13.54000 +0.65	13.58	12.82	12.88	8,284,238
12 Dec 19	12.89000 -0.11	13.02	12.80	13.00	4,256,416
11 Dec 19	13.00000 -0.09	13.09	12.75	13.09	4,166,340
10 Dec 19	13.09000 -0.01	13.15	12.76	13.09	6,394,452
09 Dec 19	13.10000 -0.26	13.75	13.00	13.33	8,146,133
06 Dec 19	13.36000 +0.12	13.47	13.19	13.33	7,744,365
05 Dec 19	13.24000 +0.81	13.36	12.38	12.43	6,956,404
04 Dec 19	12.43000 +0.19	12.48	12.04	12.21	11,945,802
03 Dec 19	12.24000 -0.25	12.56	11.88	12.56	6,830,827
02 Dec 19	12.49000 -0.20	12.83	12.43	12.55	3,092,440
29 Nov 19	12.69000 -0.27	13.00	12.32	13.00	4,901,448
28 Nov 19	12.96000 -0.14	13.10	12.83	13.01	4,023,940
27 Nov 19	13.10000 +0.11	13.15	12.67	12.67	5,163,160
26 Nov 19	12.99000 +0.11	13.00	12.60	13.00	3,680,629
25 Nov 19	12.88000 -0.55	13.49	12.09	13.49	5,620,795
22 Nov 19	13.43000 -0.26	13.88	13.19	13.69	6,683,593
21 Nov 19	13.69000 -0.01	13.73	13.50	13.70	2,802,758
20 Nov 19	13.70000 +0.05	13.70	13.54	13.64	2,896,009
19 Nov 19	13.65000 +0.07	13.65	13.42	13.60	3,533,536
18 Nov 19	13.58000 -0.12	13.74	13.36	13.55	3,413,500
15 Nov 19	13.70000 -0.27	14.10	13.41	14.08	6,268,800
14 Nov 19	13.97000 +0.12	14.00	13.73	13.82	3,681,779
13 Nov 19	13.85000 +0.05	13.89	13.60	13.80	2,880,513
12 Nov 19	13.80000 -0.09	13.81	13.49	13.81	4,454,420
11 Nov 19	13.89000 -0.20	14.15	13.66	14.09	4,028,663
08 Nov 19	14.09000 +0.12	14.10	13.80	13.90	4,313,525
07 Nov 19	13.97000 +0.09	13.99	13.46	13.80	5,106,489
06 Nov 19	13.88000 -0.29	14.15	13.62	14.10	4,508,832
05 Nov 19	14.17000 -0.06	14.35	13.96	14.20	4,508,264
04 Nov 19	14.23000 +0.05	14.44	14.05	14.09	8,049,360
01 Nov 19	14.18000 +0.34	14.26	13.85	13.89	13,028,493
31 Oct 19	13.84000 +0.05	13.85	13.53	13.62	3,419,460
30 Oct 19	13.79000 -0.06	13.90	13.21	13.80	9,881,178
29 Oct 19	13.85000 -0.05	14.25	13.52	13.86	8,628,250
28 Oct 19	13.90000 +0.10	14.33	13.50	13.83	11,674,160
25 Oct 19	13.80000 +0.96	14.02	12.80	13.00	20,086,724
24 Oct 19	12.84000 -0.29	13.26	12.50	13.23	6,368,016
23 Oct 19	13.13000 +0.38	13.20	12.70	12.85	9,557,136
22 Oct 19	12.75000 +0.19	12.76	12.50	12.59	3,228,739
21 Oct 19	12.56000 +0.05	12.80	12.30	12.51	5,412,986
18 Oct 19	12.51000 +0.26	12.85	12.26	12.38	9,091,747
17 Oct 19	12.25000 -0.31	12.56	12.25	12.56	1,990,960
16 Oct 19	12.56000 -0.08	12.64	12.40	12.58	2,579,200
15 Oct 19	12.64000 -0.16	12.88	12.40	12.88	4,442,804
14 Oct 19	12.80000 -0.06	12.98	12.60	12.95	8,937,524
11 Oct 19	12.86000 +0.39	12.88	12.32	12.49	14,778,344
10 Oct 19	12.47000 -0.05	12.64	12.15	12.56	7,019,560
09 Oct 19	12.52000 +0.04	12.54	12.05	12.46	5,674,501
08 Oct 19	12.48000 +0.03	12.59	12.32	12.50	4,324,960
30 Sep 19	12.45000 -0.18	12.65	12.26	12.61	4,582,544
27 Sep 19	12.63000 -0.08	12.70	12.42	12.70	4,100,920
26 Sep 19	12.71000 -0.30	13.00	12.47	12.99	6,526,324
25 Sep 19	13.01000 -0.04	13.14	12.82	13.05	5,448,583
24 Sep 19	13.05000 +0.35	13.15	12.44	12.67	15,124,552
23 Sep 19	12.70000 -0.14	12.88	12.40	12.79	5,902,765
20 Sep 19	12.84000 +0.14	13.13	12.61	12.70	10,246,900
19 Sep 19	12.70000 +0.95	12.81	11.72	11.83	16,673,363
18 Sep 19	11.75000 +0.12	11.80	11.39	11.57	8,780,974
17 Sep 19	11.63000 -0.52	12.12	11.40	12.06	10,925,600
16 Sep 19	12.15000 -0.14	12.39	11.92	12.29	9,532,546
12 Sep 19	12.29000 -0.49	12.93	12.29	12.69	10,210,591
11 Sep 19	12.78000 -0.50	13.50	12.31	13.50	17,214,410
10 Sep 19	13.28000 +0.37	13.28	12.57	12.97	8,143,433
09 Sep 19	12.91000 -0.33	13.37	12.71	13.25	15,321,343
06 Sep 19	13.24000 -0.23	13.77	13.03	13.70	9,104,720
05 Sep 19	13.47000 +0.67	13.62	12.67	13.27	35,922,920
04 Sep 19	12.80000 +0.51	12.93	12.45	12.50	11,526,778
03 Sep 19	12.29000 +0.04	12.40	12.06	12.25	4,876,705
02 Sep 19	12.25000 +1.02	12.30	11.12	11.24	11,698,364
30 Aug 19	11.23000 -0.04	11.32	11.02	11.24	7,061,853
29 Aug 19	11.27000 +0.20	11.33	10.07	11.11	8,043,844
28 Aug 19	11.07000 +0.00	11.26	10.88	11.21	6,515,145
27 Aug 19	11.07000 +0.27	11.57	10.96	10.99	12,224,834
26 Aug 19	10.80000 -0.04	10.85	10.56	10.58	5,017,414
23 Aug 19	10.84000 +0.12	10.92	10.50	10.76	8,920,319
22 Aug 19	10.72000 +0.00	10.80	10.55	10.80	5,212,923
21 Aug 19	10.72000 -0.13	10.98	10.50	10.75	12,166,483
20 Aug 19	10.85000 +0.01	11.20	10.65	10.91	14,398,867
19 Aug 19	10.84000 +0.11	10.95	10.43	10.79	18,812,162
16 Aug 19	10.73000 +0.93	10.78	9.72	9.83	19,189,544
15 Aug 19	9.80000 +0.64	10.08	9.05	9.07	11,953,715
14 Aug 19	9.16000 +0.16	9.50	9.02	9.50	7,407,701
13 Aug 19	9.00000 +0.37	9.00	8.45	8.65	2,776,638
12 Aug 19	8.63000 +0.13	8.66	8.46	8.53	1,266,840
09 Aug 19	8.50000 +0.13	8.64	8.35	8.37	2,750,620
08 Aug 19	8.37000 +0.01	8.39	8.33	8.39	1,634,220
07 Aug 19	8.36000 -0.03	8.40	8.32	8.39	1,420,040
06 Aug 19	8.39000 -0.30	8.64	8.31	8.64	2,676,860
05 Aug 19	8.69000 -0.05	8.73	8.61	8.73	1,123,900
02 Aug 19	8.74000 -0.09	8.83	8.52	8.75	2,149,240
01 Aug 19	8.83000 -0.06	8.90	8.76	8.88	1,306,280
31 Jul 19	8.89000 +0.00	8.95	8.84	8.89	1,223,720
30 Jul 19	8.89000 -0.01	8.96	8.83	8.84	1,905,260
29 Jul 19	8.90000 +0.00	8.95	8.82	8.91	853,640
26 Jul 19	8.90000 +0.06	8.94	8.75	8.84	1,643,408
25 Jul 19	8.84000 -0.04	8.92	8.81	8.88	1,173,880
24 Jul 19	8.88000 -0.01	8.95	8.84	8.95	1,222,420
23 Jul 19	8.89000 +0.14	8.95	8.76	8.86	1,346,570
22 Jul 19	8.75000 +0.11	8.80	8.53	8.79	2,578,324
19 Jul 19	8.64000 -0.18	8.91	8.61	8.85	2,301,151
18 Jul 19	8.82000 -0.08	8.94	8.73	8.94	2,125,204
17 Jul 19	8.90000 -0.08	9.04	8.84	9.04	1,698,428
16 Jul 19	8.98000 -0.02	9.03	8.92	9.03	1,773,720
15 Jul 19	9.00000 +0.08	9.02	8.80	8.90	3,092,200
12 Jul 19	8.92000 -0.08	9.04	8.79	9.03	2,050,200
11 Jul 19	9.00000 +0.03	9.07	8.90	9.03	2,308,840
10 Jul 19	8.97000 +0.06	9.07	8.80	8.88	3,068,620
09 Jul 19	8.91000 +0.18	8.98	8.61	8.68	3,325,840
08 Jul 19	8.73000 -0.01	8.84	8.55	8.58	3,037,720
05 Jul 19	8.74000 +0.18	8.77	8.52	8.52	2,744,120
04 Jul 19	8.56000 -0.07	8.69	8.54	8.65	1,364,780
03 Jul 19	8.63000 -0.06	8.70	8.54	8.65	1,416,980
02 Jul 19	8.69000 +0.08	8.73	8.50	8.60	2,582,340
01 Jul 19	8.61000 +0.26	8.64	8.40	8.48	3,634,580
28 Jun 19	8.35000 +0.00	8.44	8.23	8.32	1,687,680
27 Jun 19	8.35000 +0.01	8.38	8.19	8.34	2,873,580
26 Jun 19	8.34000 +0.04	8.35	8.19	8.28	2,117,240
25 Jun 19	8.30000 -0.06	8.37	8.09	8.36	2,768,700
24 Jun 19	8.36000 -0.14	8.47	8.30	8.47	2,603,380
21 Jun 19	8.50000 -0.14	8.73	8.20	8.60	7,684,000
20 Jun 19	8.64000 +0.70	8.73	8.00	8.05	11,172,880
19 Jun 19	7.94000 +0.14	8.00	7.84	7.84	1,735,640
18 Jun 19	7.80000 +0.01	7.81	7.73	7.79	506,280
17 Jun 19	7.79000 +0.01	7.81	7.70	7.80	720,800
14 Jun 19	7.78000 -0.02	7.85	7.68	7.78	1,391,215
13 Jun 19	7.80000 +0.02	7.82	7.74	7.80	591,760
12 Jun 19	7.78000 -0.03	7.81	7.67	7.77	1,201,220
11 Jun 19	7.81000 +0.14	7.85	7.50	7.75	3,628,500
10 Jun 19	7.67000 -0.02	7.78	7.62	7.69	517,900
06 Jun 19	7.69000 -0.01	7.83	7.52	7.71	1,529,361
05 Jun 19	7.70000 -0.09	7.98	7.66	7.96	1,473,577
04 Jun 19	7.79000 -0.09	7.85	7.68	7.85	1,033,949
03 Jun 19	7.88000 -0.24	8.12	7.73	8.10	2,411,500
31 May 19	8.12000 -0.10	8.25	8.08	8.25	1,130,416
30 May 19	8.22000 -0.03	8.22	8.07	8.16	1,010,880
29 May 19	8.25000 +0.00	8.30	8.15	8.20	1,306,980
28 May 19	8.25000 +0.01	8.30	8.20	8.28	1,074,180
27 May 19	8.24000 +0.06	8.27	8.10	8.19	1,167,800
24 May 19	8.18000 +0.04	8.31	8.00	8.07	1,331,720
23 May 19	8.14000 -0.14	8.26	8.05	8.15	1,116,620
22 May 19	8.28000 +0.00	8.37	8.18	8.30	971,880
21 May 19	8.28000 -0.01	8.49	8.13	8.16	3,262,780
20 May 19	8.29000 -0.03	8.34	7.78	8.32	3,550,420
17 May 19	8.32000 +0.00	8.43	8.15	8.33	2,409,580
16 May 19	8.32000 +0.11	8.36	8.19	8.20	2,037,260
15 May 19	8.21000 -0.08	8.29	8.07	8.14	2,829,840
14 May 19	8.29000 -0.11	8.44	8.22	8.34	1,870,500
13 May 19	8.40000 +0.21	8.41	8.08	8.19	2,325,543
10 May 19	8.19000 +0.21	8.30	7.75	7.98	2,826,600
09 May 19	7.98000 -0.03	8.10	7.85	7.88	1,831,123
08 May 19	8.01000 +0.33	8.09	7.60	7.68	3,795,840
07 May 19	7.68000 +0.15	7.78	7.53	7.53	2,813,380
06 May 19	7.53000 -0.43	7.88	7.27	7.88	4,485,460
30 Apr 19	7.96000 +0.08	7.97	7.84	7.89	2,185,352
29 Apr 19	7.88000 -0.22	8.21	7.83	8.11	3,622,985
26 Apr 19	8.10000 +0.03	8.24	8.03	8.15	3,252,705
25 Apr 19	8.07000 -0.59	8.72	8.01	8.66	6,943,460
24 Apr 19	8.66000 -0.03	8.75	8.57	8.61	2,628,220
23 Apr 19	8.69000 -0.71	9.36	8.56	9.36	9,797,986
22 Apr 19	9.40000 -0.04	9.56	9.36	9.44	2,270,627
19 Apr 19	9.44000 -0.02	9.53	9.38	9.46	2,911,800
18 Apr 19	9.46000 -0.01	9.56	9.31	9.46	3,836,391
17 Apr 19	9.47000 +0.02	9.55	9.40	9.42	3,612,163
16 Apr 19	9.45000 +0.10	9.48	9.18	9.38	3,602,100
15 Apr 19	9.35000 -0.26	9.57	9.30	9.50	6,608,780
12 Apr 19	9.61000 -0.43	10.10	9.52	10.06	7,240,120
11 Apr 19	10.04000 +0.49	10.30	9.53	9.55	15,727,749
10 Apr 19	9.55000 +0.27	9.59	9.22	9.28	8,495,364
09 Apr 19	9.28000 -0.01	9.35	9.18	9.19	4,247,260
08 Apr 19	9.29000 +0.03	9.49	9.13	9.33	7,168,626
04 Apr 19	9.26000 -0.09	9.42	9.18	9.42	5,900,226
03 Apr 19	9.35000 +0.11	9.38	9.12	9.24	6,518,486
02 Apr 19	9.24000 -0.22	9.61	9.21	9.59	10,292,345
01 Apr 19	9.46000 +0.05	9.69	9.32	9.37	9,735,971
29 Mar 19	9.41000 +0.03	9.48	9.07	9.48	7,847,619
28 Mar 19	9.38000 -0.02	9.55	9.22	9.45	5,280,303
27 Mar 19	9.40000 -0.02	9.55	9.24	9.50	7,824,887
26 Mar 19	9.42000 -0.39	9.88	9.18	9.88	10,471,996
25 Mar 19	9.81000 -0.04	9.97	9.62	9.68	4,858,780
22 Mar 19	9.85000 -0.12	9.95	9.47	9.89	8,240,992
21 Mar 19	9.97000 -0.11	10.18	9.88	10.10	4,579,836
20 Mar 19	10.08000 +0.13	10.15	9.68	10.03	6,831,797
19 Mar 19	9.95000 -0.18	10.20	9.87	10.14	6,549,280
18 Mar 19	10.13000 +0.08	10.25	9.99	9.99	8,291,560
15 Mar 19	10.05000 +0.20	10.50	9.88	9.88	11,896,670
14 Mar 19	9.85000 +0.07	10.05	9.56	9.70	7,178,727
13 Mar 19	9.78000 -0.17	10.13	9.56	9.84	13,588,839
12 Mar 19	9.95000 +0.70	10.18	9.34	9.50	28,616,104
11 Mar 19	9.25000 +0.53	9.30	8.63	8.72	12,604,840
08 Mar 19	8.72000 -0.15	8.88	8.46	8.79	11,680,345
07 Mar 19	8.87000 +0.12	9.13	8.76	8.99	19,269,748
06 Mar 19	8.75000 +0.80	8.75	7.95	7.99	19,198,960
05 Mar 19	7.95000 +0.02	7.97	7.85	7.93	4,474,180
04 Mar 19	7.93000 +0.02	8.19	7.80	7.96	8,992,160
01 Mar 19	7.91000 +0.03	8.02	7.79	7.89	3,479,140
28 Feb 19	7.88000 +0.16	8.12	7.77	7.96	7,951,200
27 Feb 19	7.72000 -0.05	7.79	7.50	7.75	4,023,680
26 Feb 19	7.77000 +0.23	8.01	7.54	7.54	8,398,361
25 Feb 19	7.54000 +0.29	7.69	7.25	7.25	6,780,774
22 Feb 19	7.25000 +0.04	7.27	7.12	7.21	1,791,180
21 Feb 19	7.21000 -0.08	7.34	7.19	7.23	1,241,860
20 Feb 19	7.29000 -0.06	7.42	7.19	7.42	1,197,617
19 Feb 19	7.35000 -0.03	7.52	7.30	7.34	1,910,800
18 Feb 19	7.38000 +0.24	7.38	7.14	7.14	2,976,336
15 Feb 19	7.14000 -0.03	7.17	7.10	7.17	1,110,600
14 Feb 19	7.17000 -0.10	7.25	7.12	7.24	2,060,529
13 Feb 19	7.27000 +0.22	7.30	7.00	7.00	4,471,141
12 Feb 19	7.05000 +0.15	7.08	6.82	6.88	2,969,963
11 Feb 19	6.90000 +0.20	6.91	6.63	6.79	2,722,290
01 Feb 19	6.70000 +0.10	6.70	6.54	6.68	709,080
31 Jan 19	6.60000 +0.03	6.86	6.47	6.60	837,780
30 Jan 19	6.57000 -0.03	6.61	6.49	6.57	551,660
29 Jan 19	6.60000 -0.03	6.61	6.24	6.61	1,912,937
28 Jan 19	6.63000 -0.17	6.82	6.55	6.80	1,137,572
25 Jan 19	6.80000 +0.00	6.85	6.61	6.84	1,766,232
24 Jan 19	6.80000 +0.00	6.80	6.75	6.77	553,920
23 Jan 19	6.80000 -0.05	6.85	6.71	6.71	925,460
22 Jan 19	6.85000 -0.05	6.94	6.81	6.93	722,860
21 Jan 19	6.90000 +0.12	6.94	6.78	6.78	1,633,952
18 Jan 19	6.78000 +0.11	6.84	6.60	6.65	1,656,960
17 Jan 19	6.67000 -0.05	6.75	6.63	6.73	1,175,300
16 Jan 19	6.72000 +0.02	6.76	6.65	6.70	1,284,013
15 Jan 19	6.70000 +0.06	6.70	6.61	6.68	831,200
14 Jan 19	6.64000 -0.05	6.69	6.56	6.69	1,394,191
11 Jan 19	6.69000 +0.00	6.71	6.62	6.70	863,180
10 Jan 19	6.69000 -0.02	6.74	6.62	6.71	1,161,769
09 Jan 19	6.71000 +0.21	6.75	6.50	6.50	2,411,225
08 Jan 19	6.50000 +0.11	6.54	6.35	6.39	1,824,396
07 Jan 19	6.39000 +0.02	6.40	6.35	6.38	1,657,860
04 Jan 19	6.37000 +0.09	6.40	6.18	6.24	1,588,699
03 Jan 19	6.28000 -0.06	6.33	6.15	6.25	1,288,240
02 Jan 19	6.34000 -0.02	6.36	6.22	6.36	820,495
28 Dec 18	6.36000 +0.05	6.40	6.20	6.28	1,300,420
27 Dec 18	6.31000 +0.01	6.37	6.23	6.34	1,139,985
26 Dec 18	6.30000 -0.07	6.43	6.22	6.32	873,069
25 Dec 18	6.37000 -0.03	6.40	6.20	6.36	1,374,262
24 Dec 18	6.40000 +0.05	6.44	6.25	6.32	1,549,474
21 Dec 18	6.35000 +0.05	6.35	6.17	6.30	2,341,696
20 Dec 18	6.30000 -0.32	6.62	6.28	6.62	2,683,498
19 Dec 18	6.62000 -0.07	6.66	6.57	6.65	756,601
18 Dec 18	6.69000 -0.01	6.71	6.55	6.71	964,827
17 Dec 18	6.70000 -0.07	6.78	6.60	6.73	1,473,451
14 Dec 18	6.77000 -0.06	6.86	6.68	6.86	978,500
13 Dec 18	6.83000 +0.01	6.87	6.72	6.82	1,123,078
12 Dec 18	6.82000 -0.03	6.92	6.76	6.80	802,972
11 Dec 18	6.85000 +0.07	6.99	6.75	6.75	1,039,588
10 Dec 18	6.78000 -0.06	6.84	6.66	6.75	2,779,866
07 Dec 18	6.84000 -0.42	7.26	6.60	7.13	9,131,177
06 Dec 18	7.26000 -0.15	7.41	7.05	7.41	3,522,960
05 Dec 18	7.41000 -0.10	7.46	7.27	7.37	2,978,420
04 Dec 18	7.51000 +0.12	7.54	7.27	7.39	2,695,896
03 Dec 18	7.39000 +0.20	7.40	7.30	7.30	4,768,393
30 Nov 18	7.19000 +0.11	7.28	7.05	7.11	6,353,410
29 Nov 18	7.08000 -0.13	7.37	7.08	7.35	2,580,352
28 Nov 18	7.21000 -0.12	7.36	7.10	7.33	3,023,193
27 Nov 18	7.33000 +0.11	7.37	7.22	7.32	2,174,020
26 Nov 18	7.22000 -0.13	7.37	7.01	7.30	3,541,224
23 Nov 18	7.35000 -0.18	7.53	7.15	7.53	3,155,201
22 Nov 18	7.53000 +0.01	7.66	7.46	7.62	2,142,140
21 Nov 18	7.52000 -0.05	7.60	7.32	7.60	2,878,624
20 Nov 18	7.57000 +0.02	7.64	7.43	7.45	4,745,536
19 Nov 18	7.55000 -0.01	7.92	7.51	7.58	3,318,847
16 Nov 18	7.56000 -0.01	7.61	7.41	7.61	5,221,820
15 Nov 18	7.57000 +0.27	7.61	7.24	7.25	4,970,720
14 Nov 18	7.30000 +0.22	7.48	7.01	7.08	5,896,672
13 Nov 18	7.08000 +0.03	7.16	6.91	6.99	3,738,534
12 Nov 18	7.05000 +0.32	7.13	6.65	6.77	5,373,309
09 Nov 18	6.73000 -0.01	6.74	6.60	6.69	2,552,980
08 Nov 18	6.74000 -0.02	6.80	6.65	6.80	2,678,060
07 Nov 18	6.76000 +0.12	6.76	6.55	6.65	4,219,480
06 Nov 18	6.64000 +0.07	6.72	6.49	6.59	5,250,395
05 Nov 18	6.57000 +0.31	6.65	6.25	6.27	7,014,505
02 Nov 18	6.26000 +0.24	6.33	6.05	6.06	3,618,557
01 Nov 18	6.02000 +0.00	6.09	6.00	6.02	1,660,060
31 Oct 18	6.02000 +0.13	6.05	5.89	5.96	1,858,760
30 Oct 18	5.89000 -0.01	5.93	5.80	5.85	1,568,875
29 Oct 18	5.90000 -0.03	5.93	5.82	5.92	967,317
26 Oct 18	5.93000 +0.03	5.96	5.80	5.80	1,352,060
25 Oct 18	5.90000 +0.00	5.90	5.70	5.76	1,056,875
24 Oct 18	5.90000 -0.01	6.00	5.87	5.91	1,611,675
23 Oct 18	5.91000 -0.13	6.04	5.90	6.04	1,760,020
22 Oct 18	6.04000 +0.27	6.19	5.80	5.80	3,754,250
19 Oct 18	5.77000 +0.05	5.78	5.58	5.63	1,747,029
18 Oct 18	5.72000 -0.08	5.79	5.65	5.79	1,846,134
17 Oct 18	5.80000 +0.07	5.84	5.64	5.74	2,470,615
16 Oct 18	5.73000 -0.01	5.79	5.63	5.76	2,440,060
15 Oct 18	5.74000 -0.01	5.79	5.64	5.76	1,706,790
12 Oct 18	5.75000 -0.06	5.78	5.50	5.77	4,384,593
11 Oct 18	5.81000 -0.50	6.19	5.68	6.19	5,536,740
10 Oct 18	6.31000 -0.03	6.32	6.25	6.31	1,518,020
09 Oct 18	6.34000 +0.00	6.34	6.25	6.28	1,351,260
08 Oct 18	6.34000 -0.15	6.42	6.24	6.38	2,242,640
28 Sep 18	6.49000 +0.03	6.49	6.43	6.43	1,248,160
27 Sep 18	6.46000 +0.02	6.56	6.42	6.43	2,557,899
26 Sep 18	6.44000 +0.02	6.46	6.41	6.42	1,558,020
25 Sep 18	6.42000 +0.00	6.46	6.36	6.39	1,396,463
21 Sep 18	6.42000 +0.02	6.44	6.35	6.38	1,609,800
20 Sep 18	6.40000 +0.00	6.42	6.35	6.39	1,357,240
19 Sep 18	6.40000 +0.04	6.41	6.30	6.35	1,902,904
18 Sep 18	6.36000 +0.01	6.39	6.26	6.26	1,743,260
17 Sep 18	6.35000 -0.02	6.37	6.28	6.37	1,288,260
14 Sep 18	6.37000 -0.05	6.45	6.31	6.45	1,713,880
13 Sep 18	6.42000 -0.09	6.56	6.37	6.56	3,212,120
12 Sep 18	6.51000 +0.00	6.54	6.45	6.46	1,081,100
11 Sep 18	6.51000 +0.05	6.52	6.36	6.46	2,308,620
10 Sep 18	6.46000 -0.02	6.48	6.28	6.44	1,564,600
07 Sep 18	6.48000 +0.03	6.50	6.35	6.45	1,669,624
06 Sep 18	6.45000 -0.04	6.53	6.39	6.49	1,446,500
05 Sep 18	6.49000 -0.09	6.58	6.47	6.58	1,936,220
04 Sep 18	6.58000 +0.01	6.61	6.50	6.50	1,987,960
03 Sep 18	6.57000 -0.03	6.60	6.46	6.55	1,580,123
31 Aug 18	6.60000 -0.05	6.62	6.52	6.57	1,739,000
30 Aug 18	6.65000 -0.03	6.74	6.59	6.73	2,650,800
29 Aug 18	6.68000 -0.03	6.85	6.66	6.85	4,832,240
28 Aug 18	6.71000 +0.11	6.75	6.58	6.63	4,107,122
27 Aug 18	6.60000 +0.04	6.63	6.54	6.54	2,296,042
24 Aug 18	6.56000 -0.01	6.64	6.49	6.56	1,965,504
23 Aug 18	6.57000 +0.07	6.58	6.42	6.47	2,477,860
22 Aug 18	6.50000 -0.05	6.62	6.45	6.58	2,596,800
21 Aug 18	6.55000 +0.13	6.64	6.36	6.43	6,352,481
20 Aug 18	6.42000 +0.07	6.44	6.28	6.41	2,557,540
17 Aug 18	6.35000 -0.08	6.50	6.30	6.44	2,841,480
16 Aug 18	6.43000 -0.07	6.52	6.30	6.50	2,604,960
15 Aug 18	6.50000 -0.15	6.68	6.47	6.66	3,238,383
14 Aug 18	6.65000 -0.09	6.80	6.63	6.74	3,770,542
13 Aug 18	6.74000 +0.14	6.75	6.43	6.46	5,431,057
10 Aug 18	6.60000 +0.06	6.68	6.53	6.53	5,024,143
09 Aug 18	6.54000 +0.08	6.60	6.32	6.38	5,370,460
08 Aug 18	6.46000 -0.16	6.60	6.35	6.60	5,474,899
07 Aug 18	6.62000 +0.03	6.70	6.55	6.59	6,303,900
06 Aug 18	6.59000 -0.21	6.80	6.54	6.74	2,537,440
03 Aug 18	6.80000 -0.16	6.90	6.66	6.90	4,948,700
02 Aug 18	6.96000 -0.01	7.11	6.60	6.94	5,076,720
01 Aug 18	6.97000 -0.11	7.12	6.90	7.12	3,853,160
31 Jul 18	7.08000 -0.06	7.13	7.00	7.06	2,143,660
30 Jul 18	7.14000 -0.04	7.25	6.99	7.18	4,338,820
27 Jul 18	7.18000 -0.09	7.30	7.14	7.27	3,723,860
26 Jul 18	7.27000 +0.03	7.31	7.16	7.21	6,686,540
25 Jul 18	7.24000 +0.17	7.30	7.05	7.06	9,239,744
24 Jul 18	7.07000 +0.09	7.13	6.90	6.98	6,900,118
23 Jul 18	6.98000 -0.20	7.07	6.67	7.07	9,207,290
20 Jul 18	7.18000 +0.02	7.25	7.12	7.17	3,876,696
19 Jul 18	7.16000 -0.15	7.31	7.12	7.27	7,509,267
18 Jul 18	7.31000 -0.08	7.58	7.25	7.58	7,983,820
17 Jul 18	7.39000 -0.06	7.40	7.28	7.34	7,454,431
16 Jul 18	7.45000 -0.28	7.72	7.30	7.69	6,880,540
13 Jul 18	7.73000 -0.06	7.89	7.62	7.64	7,898,673
12 Jul 18	7.79000 +0.11	7.87	7.47	7.65	17,503,460
11 Jul 18	7.68000 -0.13	7.76	7.48	7.72	7,582,577
10 Jul 18	7.81000 +0.38	7.87	7.34	7.36	13,012,033
09 Jul 18	7.43000 -0.35	7.65	7.11	7.14	14,574,760
06 Jul 18	7.78000 -0.86	7.98	7.78	7.78	7,151,700
05 Jul 18	8.64000 -0.96	8.64	8.64	8.64	209,600
04 Jun 18	9.60000 -0.11	9.74	9.52	9.74	4,700,637
01 Jun 18	9.71000 -0.14	9.85	9.50	9.80	6,058,963
31 May 18	9.85000 +0.19	9.90	9.70	9.73	6,825,892
30 May 18	9.66000 -0.36	10.02	9.40	9.80	9,680,340
29 May 18	10.02000 -0.31	10.47	9.98	10.27	11,478,631
28 May 18	10.33000 +0.28	10.47	9.84	10.06	13,298,351
25 May 18	10.05000 -0.27	10.38	9.99	10.25	8,797,380
24 May 18	10.32000 +0.05	10.52	10.14	10.23	10,546,563
23 May 18	10.27000 -0.38	10.60	10.24	10.54	13,923,677
22 May 18	10.65000 +0.20	10.77	10.32	10.40	17,591,940
21 May 18	10.45000 +0.06	10.54	10.22	10.43	11,955,418
18 May 18	10.39000 -0.16	10.55	10.31	10.45	11,178,774
17 May 18	10.55000 +0.03	10.74	10.33	10.40	16,264,358
16 May 18	10.52000 +0.04	10.79	10.24	10.40	28,198,320
15 May 18	10.48000 -0.03	10.68	10.32	10.61	23,867,396
14 May 18	10.51000 -0.99	11.10	10.47	11.00	41,062,932
11 May 18	11.50000 +0.87	11.69	10.92	11.40	77,204,816
10 May 18	10.63000 +0.97	10.63	9.60	9.68	14,387,454
09 May 18	9.66000 +0.20	9.68	9.40	9.46	6,712,636
08 May 18	9.46000 +0.01	9.63	9.40	9.60	6,392,916
07 May 18	9.45000 +0.29	9.56	9.14	9.18	6,944,937
04 May 18	9.16000 +0.01	9.19	9.10	9.19	2,295,960
03 May 18	9.15000 -0.04	9.20	9.06	9.15	2,892,999
02 May 18	9.19000 +0.04	9.25	9.06	9.14	2,745,215
27 Apr 18	9.15000 +0.05	9.30	9.03	9.18	4,014,020
26 Apr 18	9.10000 -0.09	9.20	9.03	9.19	3,731,060
25 Apr 18	9.19000 +0.03	9.28	9.01	9.10	2,861,757
24 Apr 18	9.16000 +0.13	9.24	8.92	8.99	4,174,018
23 Apr 18	9.03000 -0.08	9.09	8.81	9.09	4,048,340
20 Apr 18	9.11000 -0.18	9.24	8.92	9.21	5,539,016
19 Apr 18	9.29000 -0.05	9.34	9.17	9.34	3,337,240
18 Apr 18	9.34000 +0.17	9.46	9.10	9.16	6,537,746
17 Apr 18	9.17000 -0.08	9.35	9.02	9.25	4,189,961
16 Apr 18	9.25000 -0.08	9.36	9.05	9.36	4,712,760
13 Apr 18	9.33000 -0.31	9.51	9.09	9.40	12,829,283
12 Apr 18	9.64000 -8.15	9.95	9.43	9.80	6,323,635
11 Apr 18	17.79000 +0.35	18.09	17.41	17.59	9,075,962
10 Apr 18	17.44000 -0.34	17.93	17.32	17.78	5,120,504
09 Apr 18	17.78000 +0.33	17.80	17.05	17.30	5,437,118
04 Apr 18	17.45000 +0.30	17.90	17.22	17.41	8,397,202
03 Apr 18	17.15000 -0.24	17.35	17.01	17.29	3,890,300
02 Apr 18	17.39000 +0.16	17.52	16.88	17.10	3,974,675
30 Mar 18	17.23000 +0.43	17.30	16.71	16.85	4,743,700
29 Mar 18	16.80000 +0.38	16.89	16.45	16.45	2,718,500
28 Mar 18	16.42000 -0.40	16.81	16.41	16.68	2,448,000
27 Mar 18	16.82000 +0.13	16.92	16.60	16.78	3,105,976
26 Mar 18	16.69000 +0.36	16.87	15.87	16.00	3,032,607
23 Mar 18	16.33000 -0.61	17.00	15.66	16.50	4,554,600
22 Mar 18	16.94000 -0.15	17.17	16.73	17.09	1,964,041
21 Mar 18	17.09000 -0.35	17.60	16.95	17.33	3,524,511
20 Mar 18	17.44000 +0.12	17.52	16.96	17.28	3,914,610
19 Mar 18	17.32000 +0.25	17.54	16.92	17.04	2,977,337
16 Mar 18	17.07000 -0.10	17.27	16.89	17.13	2,987,906
15 Mar 18	17.17000 -0.29	17.61	16.80	17.38	5,532,935
14 Mar 18	17.46000 -0.48	18.03	17.39	17.90	5,321,350
13 Mar 18	17.94000 +0.05	18.20	17.60	17.80	6,306,423
12 Mar 18	17.89000 -0.21	18.44	17.83	18.16	6,342,979
09 Mar 18	18.10000 +0.00	18.30	17.80	18.01	5,728,251
08 Mar 18	18.10000 +0.19	18.25	17.70	17.93	6,783,766
07 Mar 18	17.91000 +0.44	18.18	17.25	17.40	6,426,564
06 Mar 18	17.47000 +0.05	17.74	17.30	17.41	4,495,672
05 Mar 18	17.42000 +0.56	17.49	16.80	16.90	5,769,863
02 Mar 18	16.86000 -0.12	17.18	16.82	16.86	2,300,334
01 Mar 18	16.98000 +0.46	17.08	16.46	16.59	5,660,562
28 Feb 18	16.52000 -0.46	16.81	16.28	16.80	3,464,200
27 Feb 18	16.98000 -0.22	17.20	16.89	17.05	3,362,538
26 Feb 18	17.20000 +0.20	17.22	16.68	16.90	5,414,262
23 Feb 18	17.00000 -0.17	17.24	16.60	17.15	3,380,791
22 Feb 18	17.17000 -0.04	17.41	17.01	17.41	3,702,770
14 Feb 18	17.21000 -0.06	17.26	16.40	17.23	6,992,347
13 Feb 18	17.27000 +0.15	17.40	16.92	17.13	5,918,670
12 Feb 18	17.12000 +0.82	17.20	16.36	16.62	7,745,522
09 Feb 18	16.30000 -0.30	16.46	15.99	15.99	3,937,700
08 Feb 18	16.60000 +0.39	16.66	15.81	16.00	4,458,663
07 Feb 18	16.21000 +0.53	16.54	15.11	15.94	7,315,951
06 Feb 18	15.68000 -1.34	16.30	15.32	16.30	8,985,361
05 Feb 18	17.02000 -0.98	17.60	16.87	17.50	8,131,027
02 Feb 18	18.00000 -0.55	18.38	17.50	18.10	7,997,263
01 Feb 18	18.55000 +0.48	18.70	17.98	18.25	12,976,372
31 Jan 18	18.07000 -0.13	18.55	17.80	18.46	7,236,737
30 Jan 18	18.20000 +0.04	18.54	17.89	18.18	5,970,477
29 Jan 18	18.16000 +0.18	18.70	17.62	17.77	9,945,046
26 Jan 18	17.98000 -0.11	18.09	17.40	17.80	11,268,361
25 Jan 18	18.09000 +0.08	18.92	17.90	18.30	23,367,970
24 Jan 18	18.01000 +1.64	18.01	17.91	18.01	14,656,720
19 Jan 18	16.37000 +0.47	16.38	15.92	16.00	4,727,511
18 Jan 18	15.90000 +0.06	16.35	15.70	15.84	2,236,457
17 Jan 18	15.84000 +0.47	15.86	15.31	15.39	4,950,437
16 Jan 18	15.37000 +0.15	15.40	15.10	15.11	1,328,723
15 Jan 18	15.22000 -0.10	15.43	15.19	15.25	1,542,158
12 Jan 18	15.32000 +0.02	15.47	15.22	15.30	1,400,800
11 Jan 18	15.30000 +0.20	15.40	14.92	15.08	1,449,400
10 Jan 18	15.10000 -0.17	15.32	15.06	15.30	983,417
09 Jan 18	15.27000 +0.02	15.31	15.18	15.25	1,106,603
08 Jan 18	15.25000 +0.02	15.28	15.15	15.26	961,261
05 Jan 18	15.23000 -0.02	15.26	15.08	15.24	1,494,204
04 Jan 18	15.25000 -0.11	15.39	15.21	15.32	1,169,095
03 Jan 18	15.36000 -0.03	15.45	15.32	15.39	950,600
02 Jan 18	15.39000 -0.10	15.50	15.33	15.49	825,271
29 Dec 17	15.49000 +0.00	15.50	15.20	15.43	963,747
28 Dec 17	15.49000 +0.00	15.50	15.22	15.49	1,504,486
27 Dec 17	15.49000 -0.07	15.70	15.37	15.64	575,150
26 Dec 17	15.56000 +0.03	15.65	15.33	15.49	821,850
25 Dec 17	15.53000 -0.22	15.76	15.14	15.75	2,438,415
22 Dec 17	15.75000 -0.32	16.10	15.60	16.10	2,715,600
21 Dec 17	16.07000 +0.16	16.20	15.82	15.91	2,505,910
20 Dec 17	15.91000 +0.09	16.06	15.70	15.79	1,462,800
19 Dec 17	15.82000 +0.18	16.30	15.55	15.55	3,499,400
18 Dec 17	15.64000 +0.04	15.68	15.51	15.60	660,100
15 Dec 17	15.60000 +0.01	15.67	15.43	15.46	648,400
14 Dec 17	15.59000 +0.06	15.63	15.35	15.45	1,053,467
13 Dec 17	15.53000 +0.07	15.58	15.20	15.46	1,489,800
12 Dec 17	15.46000 -0.14	15.64	15.45	15.55	505,400
11 Dec 17	15.60000 +0.23	15.66	15.30	15.55	1,390,600
08 Dec 17	15.37000 +0.11	15.47	15.18	15.26	1,441,605
07 Dec 17	15.26000 -0.04	15.42	15.13	15.30	1,015,700
06 Dec 17	15.30000 +0.01	15.47	14.80	15.06	1,762,400
05 Dec 17	15.29000 -0.11	15.79	15.10	15.57	2,122,100
04 Dec 17	15.40000 -0.50	15.96	15.39	15.83	2,078,400
01 Dec 17	15.90000 +0.08	15.92	15.71	15.86	607,800
30 Nov 17	15.82000 -0.09	15.90	15.68	15.80	1,034,200
29 Nov 17	15.91000 -0.29	16.12	15.75	16.04	1,145,604
28 Nov 17	16.20000 +0.31	16.33	15.70	15.77	2,101,931
27 Nov 17	15.89000 -0.07	16.07	15.71	15.85	1,186,212
24 Nov 17	15.96000 -0.04	16.10	15.75	16.00	1,160,502
23 Nov 17	16.00000 -0.40	16.40	16.00	16.33	1,073,200
22 Nov 17	16.40000 +0.00	16.68	16.11	16.40	1,973,201
21 Nov 17	16.40000 +0.31	16.70	16.00	16.09	2,668,663
20 Nov 17	16.09000 +0.31	16.10	15.33	15.78	1,201,057
17 Nov 17	15.78000 -0.52	16.39	15.32	16.29	1,864,800
16 Nov 17	16.30000 +0.15	16.31	16.05	16.25	2,096,924
15 Nov 17	16.15000 -0.01	16.23	16.00	16.00	967,500
14 Nov 17	16.16000 -0.07	16.45	15.77	16.19	3,367,721
13 Nov 17	16.23000 +0.06	16.25	16.02	16.14	1,413,700
10 Nov 17	16.17000 +0.13	16.20	15.80	16.05	1,706,388
09 Nov 17	16.04000 -0.11	16.23	16.01	16.10	767,121
08 Nov 17	16.15000 -0.03	16.29	16.12	16.28	990,807
07 Nov 17	16.18000 +0.01	16.29	16.05	16.17	1,106,355
06 Nov 17	16.17000 +0.04	16.25	16.00	16.12	788,198
03 Nov 17	16.13000 +0.02	16.21	15.95	16.08	911,400
02 Nov 17	16.11000 -0.09	16.20	16.06	16.12	679,000
01 Nov 17	16.20000 -0.10	16.48	16.16	16.48	906,900
31 Oct 17	16.30000 -0.02	16.33	16.17	16.32	740,700
30 Oct 17	16.32000 -0.22	16.52	16.00	16.52	1,677,700
27 Oct 17	16.54000 +0.06	16.60	16.40	16.48	1,151,900
26 Oct 17	16.48000 -0.14	16.66	16.47	16.65	1,234,300
25 Oct 17	16.62000 +0.37	16.65	16.25	16.29	1,440,400
24 Oct 17	16.25000 -0.16	16.46	16.21	16.31	904,900
23 Oct 17	16.41000 +0.08	16.48	16.26	16.34	925,200
20 Oct 17	16.33000 +0.34	16.35	15.84	15.99	870,400
19 Oct 17	15.99000 -0.35	16.43	15.91	16.43	1,364,207
18 Oct 17	16.34000 -0.09	16.69	16.26	16.69	762,400
17 Oct 17	16.43000 -0.01	16.78	16.40	16.44	758,828
16 Oct 17	16.44000 -0.33	16.81	16.35	16.77	962,643
13 Oct 17	16.77000 -0.14	16.92	16.64	16.70	1,367,500
12 Oct 17	16.91000 -0.22	17.31	16.68	17.23	1,925,984
11 Oct 17	17.13000 -0.27	17.50	17.02	17.40	2,018,640
10 Oct 17	17.40000 +0.84	17.71	16.50	16.56	5,725,196
09 Oct 17	16.56000 +0.57	16.64	15.95	16.20	2,628,483
29 Sep 17	15.99000 -0.05	16.07	15.74	16.04	1,975,157
28 Sep 17	16.04000 -0.26	16.24	15.95	16.23	1,594,800
27 Sep 17	16.30000 +0.01	16.48	16.05	16.19	1,523,387
26 Sep 17	16.29000 -0.14	16.34	15.99	16.21	1,640,957
25 Sep 17	16.43000 -0.29	16.74	16.22	16.74	1,421,300
22 Sep 17	16.72000 -0.15	16.87	16.54	16.87	722,100
21 Sep 17	16.87000 -0.07	17.00	16.73	17.00	870,800
20 Sep 17	16.94000 +0.03	17.05	16.85	16.98	682,502
19 Sep 17	16.91000 -0.21	17.15	16.86	17.08	843,700
18 Sep 17	17.12000 +0.02	17.17	17.02	17.02	716,401
15 Sep 17	17.10000 +0.14	17.10	16.90	16.96	1,034,116
14 Sep 17	16.96000 -0.03	17.02	16.88	16.99	712,700
13 Sep 17	16.99000 +0.10	17.02	16.85	16.91	937,629
12 Sep 17	16.89000 -0.21	17.17	16.83	17.08	1,932,600
11 Sep 17	17.10000 +0.05	17.21	17.02	17.06	1,559,128
08 Sep 17	17.05000 -0.13	17.18	16.92	17.18	1,602,892
07 Sep 17	17.18000 -0.09	17.30	17.13	17.30	1,201,600
06 Sep 17	17.27000 +0.06	17.30	17.17	17.21	848,012
05 Sep 17	17.21000 -0.21	17.38	17.13	17.37	1,081,810
04 Sep 17	17.42000 +0.00	17.57	17.18	17.45	2,134,689
01 Sep 17	17.42000 -0.10	17.61	17.37	17.48	1,077,319
31 Aug 17	17.52000 -0.05	17.67	17.42	17.52	1,212,709
30 Aug 17	17.57000 -0.04	17.76	17.50	17.59	1,238,400
29 Aug 17	17.61000 +0.01	17.84	17.58	17.71	1,272,083
28 Aug 17	17.60000 +0.09	17.97	17.46	17.61	2,356,800
25 Aug 17	17.51000 +0.13	17.58	17.29	17.29	1,009,220
24 Aug 17	17.38000 -0.26	17.68	17.22	17.68	1,672,600
23 Aug 17	17.64000 -0.13	17.94	17.55	17.66	1,495,400
22 Aug 17	17.77000 -0.12	18.18	17.60	17.87	2,488,431
21 Aug 17	17.89000 +0.31	17.95	17.45	17.46	4,172,598
18 Aug 17	17.58000 -0.01	17.78	17.36	17.78	1,783,600
17 Aug 17	17.59000 -0.02	17.80	17.36	17.36	1,866,500
16 Aug 17	17.61000 +0.01	17.84	17.45	17.59	2,173,857
15 Aug 17	17.60000 +0.35	17.87	17.24	17.24	2,872,815
14 Aug 17	17.25000 +0.12	17.26	16.98	17.17	1,471,321
11 Aug 17	17.13000 -0.05	17.36	16.88	17.18	2,031,600
10 Aug 17	17.18000 -0.02	17.47	17.09	17.22	2,218,754
09 Aug 17	17.20000 -0.04	17.50	17.11	17.26	1,699,254
08 Aug 17	17.24000 -0.16	17.49	17.04	17.45	2,438,615
07 Aug 17	17.40000 +0.09	17.64	17.18	17.18	2,246,897
04 Aug 17	17.31000 +0.03	17.49	17.12	17.21	1,482,055
03 Aug 17	17.28000 -0.12	17.42	17.14	17.42	2,243,464
02 Aug 17	17.40000 -0.30	17.81	17.24	17.70	3,320,464
01 Aug 17	17.70000 +0.12	17.74	17.43	17.66	3,399,216
31 Jul 17	17.58000 -0.06	18.17	17.46	17.83	5,864,749
28 Jul 17	17.64000 +0.34	17.74	17.11	17.17	7,115,496
27 Jul 17	17.30000 +0.41	17.40	16.85	16.89	5,052,232
26 Jul 17	16.89000 +0.01	16.96	16.80	16.81	807,400
25 Jul 17	16.88000 -0.19	17.15	16.81	17.03	1,053,810
24 Jul 17	17.07000 +0.10	17.38	17.00	17.00	2,157,943
21 Jul 17	16.97000 +0.16	16.99	16.66	16.66	1,159,500
20 Jul 17	16.81000 -0.10	17.03	16.70	16.92	1,744,795
19 Jul 17	16.91000 +0.51	17.04	16.67	17.00	2,417,724
18 Jul 17	16.40000 +0.19	16.50	15.89	16.32	1,153,200
17 Jul 17	16.21000 -0.72	16.93	15.34	16.93	1,809,400
14 Jul 17	16.93000 +0.09	16.95	16.63	16.80	860,306
13 Jul 17	16.84000 +0.05	16.97	16.78	16.81	984,274
12 Jul 17	16.79000 +0.07	16.90	16.56	16.57	1,173,301
11 Jul 17	16.72000 -0.30	17.13	16.65	16.94	1,947,400
10 Jul 17	17.02000 -0.28	18.30	17.01	17.50	4,159,800
07 Jul 17	17.30000 +0.32	17.50	16.86	16.96	4,375,648
06 Jul 17	16.98000 -0.02	17.30	16.81	16.90	2,816,700
05 Jul 17	17.00000 +0.42	17.32	16.50	16.65	4,055,847
04 Jul 17	16.58000 +0.11	16.68	16.34	16.34	2,276,666
03 Jul 17	16.47000 +0.00	16.53	16.28	16.40	2,294,184
30 Jun 17	16.47000 +0.73	16.79	15.66	15.68	5,511,016
29 Jun 17	15.74000 -0.14	15.95	15.60	15.82	1,419,475
28 Jun 17	15.88000 -0.15	16.10	15.87	16.00	1,158,500
27 Jun 17	16.03000 -0.04	16.22	16.00	16.14	1,242,983
26 Jun 17	16.07000 -0.04	16.12	15.96	16.11	1,347,205
23 Jun 17	16.11000 +0.10	16.15	15.87	15.90	2,231,901
22 Jun 17	16.01000 -0.23	16.30	15.85	16.24	2,526,994
21 Jun 17	16.24000 +0.24	16.27	15.92	16.04	2,930,117
20 Jun 17	16.00000 +0.01	16.10	15.90	15.99	1,522,609
19 Jun 17	15.99000 +0.25	16.03	15.74	15.74	1,788,653
16 Jun 17	15.74000 -0.12	15.89	15.70	15.70	1,011,511
15 Jun 17	15.86000 +0.33	16.03	15.42	15.60	2,911,527
14 Jun 17	15.53000 +0.00	15.60	15.41	15.58	1,048,558
13 Jun 17	15.53000 +0.10	15.61	15.32	15.45	1,409,191
12 Jun 17	15.43000 +0.05	15.63	15.15	15.34	1,670,261
09 Jun 17	15.38000 -0.12	15.53	15.15	15.53	1,742,521
08 Jun 17	15.50000 +0.13	15.72	15.37	15.40	2,656,601
07 Jun 17	15.37000 +0.24	15.45	15.07	15.14	1,731,934
06 Jun 17	15.13000 +0.09	15.23	14.95	15.00	1,198,810
05 Jun 17	15.04000 +0.08	15.09	14.88	14.90	817,959
02 Jun 17	14.96000 +0.25	15.10	14.53	14.70	1,490,851
01 Jun 17	14.71000 -0.49	15.18	14.65	15.01	1,142,300
31 May 17	15.20000 +0.11	15.66	15.20	15.61	1,962,191
26 May 17	15.09000 -0.07	15.25	15.05	15.17	1,142,144
25 May 17	15.16000 -0.01	15.20	14.86	15.14	1,729,027
24 May 17	15.17000 +0.38	15.96	14.45	14.79	2,011,155
23 May 17	14.79000 -0.36	15.24	14.71	15.13	2,046,135
22 May 17	15.15000 -0.40	15.64	15.12	15.55	1,411,384
19 May 17	15.55000 -0.03	15.76	15.50	15.76	845,072
18 May 17	15.58000 -0.18	15.78	15.51	15.69	1,180,150
17 May 17	15.76000 +0.03	15.94	15.65	15.65	1,507,334
16 May 17	15.73000 +0.34	15.74	15.10	15.40	2,122,980
15 May 17	15.39000 -0.05	15.59	15.35	15.50	839,010
12 May 17	15.44000 -0.02	15.64	15.37	15.42	798,317
11 May 17	15.46000 -0.38	15.81	15.07	15.81	2,128,623
10 May 17	15.84000 -0.18	16.27	15.82	16.00	1,198,163
09 May 17	16.02000 +0.25	16.04	15.65	15.84	1,254,529
08 May 17	15.77000 -0.43	16.22	15.76	16.18	1,614,722
05 May 17	16.20000 -0.06	16.57	16.16	16.20	2,220,421
04 May 17	16.26000 -0.07	16.41	16.13	16.22	1,333,600
03 May 17	16.33000 -0.01	16.46	16.26	16.28	1,013,620
02 May 17	16.34000 +0.06	16.46	16.12	16.28	1,590,278
28 Apr 17	16.28000 +0.22	16.29	15.99	16.06	1,466,403
27 Apr 17	16.06000 +0.24	16.08	15.72	15.82	2,323,378
26 Apr 17	15.82000 +0.04	16.00	15.76	15.80	1,269,170
25 Apr 17	15.78000 +0.08	15.92	15.58	15.75	1,649,796
24 Apr 17	15.70000 -0.69	16.36	15.56	16.30	2,546,617
21 Apr 17	16.39000 +0.19	16.68	16.35	16.50	2,513,135
20 Apr 17	16.20000 -0.12	16.44	16.10	16.10	1,737,535
19 Apr 17	16.32000 -0.66	16.84	15.89	16.76	3,283,764
18 Apr 17	16.98000 -0.50	17.45	16.96	17.45	2,212,511
17 Apr 17	17.48000 -0.04	17.50	17.16	17.47	2,289,216
14 Apr 17	17.52000 -0.15	17.70	17.37	17.70	1,930,004
13 Apr 17	17.67000 +0.05	17.79	17.52	17.60	1,903,785
12 Apr 17	17.62000 -0.21	17.83	17.50	17.83	2,413,014
11 Apr 17	17.83000 -0.12	17.98	17.55	17.96	3,596,622
10 Apr 17	17.95000 -0.36	18.30	17.80	18.22	3,844,627
07 Apr 17	18.31000 +0.18	18.48	18.02	18.12	2,657,700
06 Apr 17	18.13000 -0.07	18.23	18.02	18.18	1,973,196
05 Apr 17	18.20000 +0.22	18.23	17.75	18.00	3,502,167
31 Mar 17	17.98000 -0.03	18.10	17.90	17.97	2,392,925
30 Mar 17	18.01000 -0.55	18.60	18.01	18.60	3,641,602
29 Mar 17	18.56000 -0.31	18.95	18.54	18.91	3,035,453
28 Mar 17	18.87000 -0.14	19.01	18.70	19.01	2,144,011
27 Mar 17	19.01000 -0.64	19.73	18.92	19.73	5,846,193
24 Mar 17	19.65000 -0.06	19.75	19.50	19.65	2,848,644
23 Mar 17	19.71000 +0.06	19.83	19.48	19.72	3,096,022
22 Mar 17	19.65000 -0.15	19.75	19.46	19.75	2,438,713
21 Mar 17	19.80000 +0.05	19.81	19.65	19.76	2,593,474
20 Mar 17	19.75000 +0.05	19.75	19.49	19.68	2,954,476
17 Mar 17	19.70000 -0.16	19.98	19.63	19.88	3,681,433
16 Mar 17	19.86000 +0.26	19.90	19.60	19.60	4,575,164
15 Mar 17	19.60000 -0.08	19.68	19.44	19.68	3,106,649
14 Mar 17	19.68000 -0.07	19.96	19.61	19.83	3,574,912
13 Mar 17	19.75000 -0.08	20.00	19.61	19.90	4,231,523
10 Mar 17	19.83000 +0.02	19.94	19.63	19.73	2,985,155
09 Mar 17	19.81000 -0.36	20.28	19.78	20.20	4,827,608
08 Mar 17	20.17000 -0.12	20.52	19.93	20.15	9,218,583
07 Mar 17	20.29000 +0.78	20.33	19.45	19.47	9,951,460
06 Mar 17	19.51000 +0.02	20.13	19.32	19.50	7,964,526
03 Mar 17	19.49000 +0.17	19.53	19.04	19.12	6,647,054
02 Mar 17	19.32000 +0.45	19.58	18.82	18.89	4,964,787
01 Mar 17	18.87000 -0.03	18.93	18.76	18.93	3,207,303
28 Feb 17	18.90000 +0.08	18.97	18.77	18.96	1,914,357
27 Feb 17	18.82000 -0.32	19.15	18.78	19.14	3,552,379
24 Feb 17	19.14000 +0.00	19.15	18.90	19.06	3,278,601
23 Feb 17	19.14000 +0.30	19.60	18.63	18.83	5,527,362
22 Feb 17	18.84000 +0.15	18.93	18.64	18.69	2,420,310
21 Feb 17	18.69000 +0.14	18.72	18.50	18.55	3,683,125
20 Feb 17	18.55000 -0.12	18.81	18.45	18.68	2,731,057
17 Feb 17	18.67000 -0.20	18.96	18.61	18.93	1,700,130
16 Feb 17	18.87000 -0.09	18.97	18.66	18.94	1,881,805
15 Feb 17	18.96000 -0.12	19.33	18.91	19.08	2,689,158
14 Feb 17	19.08000 -0.06	19.20	18.99	19.14	1,439,491
13 Feb 17	19.14000 +0.23	19.16	18.81	18.95	1,885,091
10 Feb 17	18.91000 -0.27	19.25	18.83	19.21	2,702,702
09 Feb 17	19.18000 +0.19	19.27	19.00	19.01	2,821,698
08 Feb 17	18.99000 -0.12	19.26	18.81	19.26	3,115,455
07 Feb 17	19.11000 -0.14	19.32	19.05	19.28	1,233,206
06 Feb 17	19.25000 -0.06	19.39	19.12	19.35	1,630,434
03 Feb 17	19.31000 -0.16	19.58	19.25	19.49	565,139
26 Jan 17	19.47000 +0.10	19.49	19.31	19.43	661,602
25 Jan 17	19.37000 +0.06	19.42	19.15	19.41	1,226,316
24 Jan 17	19.31000 +0.02	19.60	19.21	19.39	1,065,174
23 Jan 17	19.29000 +0.52	20.00	18.74	18.78	1,940,221
20 Jan 17	18.77000 +0.21	18.87	18.46	18.56	866,285
19 Jan 17	18.56000 +0.07	18.77	18.48	18.49	755,377
18 Jan 17	18.49000 -0.35	18.80	18.47	18.66	1,220,306
17 Jan 17	18.84000 -0.12	18.99	18.07	18.96	2,688,696
16 Jan 17	18.96000 -1.64	20.50	18.54	20.50	2,861,142
13 Jan 17	20.60000 -0.82	21.50	20.50	21.42	1,468,344
12 Jan 17	21.42000 -0.17	21.70	21.41	21.52	1,081,194
11 Jan 17	21.59000 -0.54	22.03	21.56	22.03	1,834,737
10 Jan 17	22.13000 -0.30	22.36	21.95	22.01	2,292,571
09 Jan 17	22.43000 +0.82	23.00	21.55	21.61	6,135,922
06 Jan 17	21.61000 -0.15	21.92	21.54	21.79	1,193,608
05 Jan 17	21.76000 +0.02	21.92	21.72	21.74	1,260,310
04 Jan 17	21.74000 +0.15	21.97	21.56	21.57	1,676,547
03 Jan 17	21.59000 +0.02	21.74	21.42	21.66	1,389,072
30 Dec 16	21.57000 +0.08	21.60	21.38	21.49	823,235
29 Dec 16	21.49000 +0.05	21.65	21.39	21.50	906,257
28 Dec 16	21.44000 -0.21	21.80	21.42	21.66	939,711
27 Dec 16	21.65000 -0.11	21.97	21.52	21.80	1,286,558
26 Dec 16	21.76000 -0.29	21.99	21.42	21.88	1,554,433
23 Dec 16	22.05000 -0.29	22.38	22.00	22.25	1,172,006
22 Dec 16	22.34000 -0.31	22.76	22.20	22.74	1,214,177
21 Dec 16	22.65000 -0.05	22.95	22.60	22.94	1,009,908
20 Dec 16	22.70000 -0.07	22.82	22.57	22.57	674,600
19 Dec 16	22.77000 +0.26	22.84	22.40	22.51	1,372,707
16 Dec 16	22.51000 +0.24	22.57	22.20	22.24	1,630,071
15 Dec 16	22.27000 -0.13	22.57	22.03	22.48	1,779,220
14 Dec 16	22.40000 -0.51	22.94	22.36	22.92	1,541,460
13 Dec 16	22.91000 -0.37	23.32	22.64	23.29	1,871,700
12 Dec 16	23.28000 -1.13	24.50	23.20	24.39	2,366,626
09 Dec 16	24.41000 -0.25	24.77	24.20	24.42	1,488,784
08 Dec 16	24.66000 -0.69	25.35	24.61	25.35	1,961,887
07 Dec 16	25.35000 +1.01	25.85	24.24	24.35	4,697,819
06 Dec 16	24.34000 +0.22	24.45	24.12	24.12	1,239,388
05 Dec 16	24.12000 +0.09	24.46	23.98	24.02	1,504,229
02 Dec 16	24.03000 -0.58	24.70	23.98	24.70	1,440,729
01 Dec 16	24.61000 +0.05	24.86	24.49	24.55	1,043,988
30 Nov 16	24.56000 -0.55	25.09	24.53	25.09	1,906,240
29 Nov 16	25.11000 -0.19	25.29	25.09	25.27	1,067,309
28 Nov 16	25.30000 -0.11	25.50	25.20	25.20	1,141,848
25 Nov 16	25.41000 +0.00	25.65	25.04	25.32	2,030,207
24 Nov 16	25.41000 -0.52	25.88	25.32	25.88	2,126,455
23 Nov 16	25.93000 +0.13	26.13	25.60	25.78	2,447,045
22 Nov 16	25.80000 +0.42	25.85	25.23	25.41	2,486,713
21 Nov 16	25.38000 -0.08	25.57	25.02	25.57	2,286,565
18 Nov 16	25.46000 -0.31	25.97	25.36	25.77	1,485,281
17 Nov 16	25.77000 +0.02	25.80	25.52	25.52	1,321,582
16 Nov 16	25.75000 -0.27	26.20	25.74	26.20	1,914,562
15 Nov 16	26.02000 +0.53	26.49	25.34	25.50	3,379,235
14 Nov 16	25.49000 +0.36	25.66	25.10	25.11	2,448,307
11 Nov 16	25.13000 +0.13	25.44	25.05	25.05	1,775,175
10 Nov 16	25.00000 +0.28	25.19	24.81	24.85	2,012,199
09 Nov 16	24.72000 -0.26	25.00	24.52	24.88	2,332,263
08 Nov 16	24.98000 +0.05	25.10	24.68	24.88	2,098,752
07 Nov 16	24.93000 +0.45	25.05	24.43	24.59	3,467,799
04 Nov 16	24.48000 -0.25	24.85	24.34	24.74	1,673,275
03 Nov 16	24.73000 -0.02	24.88	24.60	24.66	1,788,872
02 Nov 16	24.75000 +0.25	24.99	24.50	24.52	2,605,120
01 Nov 16	24.50000 +0.10	24.64	24.30	24.40	1,583,779
31 Oct 16	24.40000 +0.06	24.49	24.21	24.42	908,381
28 Oct 16	24.34000 +0.01	24.69	24.22	24.33	1,658,098
27 Oct 16	24.33000 +0.02	24.41	24.10	24.18	1,252,521
26 Oct 16	24.31000 -0.29	24.65	24.24	24.60	1,490,063
25 Oct 16	24.60000 +0.04	24.63	24.36	24.56	1,747,366
24 Oct 16	24.56000 +0.03	24.65	24.32	24.44	2,280,167
21 Oct 16	24.53000 -0.49	25.00	24.41	24.90	3,291,250
20 Oct 16	25.02000 +0.68	25.66	24.95	25.30	6,725,783
19 Oct 16	24.34000 +0.08	24.42	24.14	24.16	1,456,655
18 Oct 16	24.26000 +0.29	24.30	23.85	23.85	1,707,685
17 Oct 16	23.97000 -0.25	24.39	23.89	24.30	1,681,392
14 Oct 16	24.22000 +0.00	24.30	24.02	24.30	1,265,397
13 Oct 16	24.22000 -0.18	24.40	24.09	24.40	1,627,058
12 Oct 16	24.40000 +0.48	24.45	23.80	23.91	3,949,283
11 Oct 16	23.92000 +0.01	23.94	23.79	23.90	1,547,588
10 Oct 16	23.91000 +0.32	23.96	23.65	23.67	2,370,636
30 Sep 16	23.59000 -0.18	23.77	23.45	23.69	1,386,518
29 Sep 16	23.77000 +0.03	23.90	23.61	23.85	903,315
28 Sep 16	23.74000 -0.04	23.84	23.65	23.84	817,580
27 Sep 16	23.78000 +0.01	23.85	23.40	23.68	1,520,874
26 Sep 16	23.77000 -0.23	24.15	23.66	24.15	1,278,100
23 Sep 16	24.00000 -0.28	24.38	24.00	24.36	1,126,001
22 Sep 16	24.28000 +0.22	24.50	24.10	24.23	1,951,521
21 Sep 16	24.06000 -0.15	24.25	24.03	24.06	1,066,173
20 Sep 16	24.21000 -0.01	24.38	23.95	24.38	1,135,512
19 Sep 16	24.22000 +0.42	24.28	23.70	23.81	2,577,364
14 Sep 16	23.80000 -0.01	23.85	23.50	23.67	1,720,376
13 Sep 16	23.81000 +0.07	23.95	23.66	23.78	968,217
12 Sep 16	23.74000 -0.44	24.08	23.70	23.70	2,243,310
09 Sep 16	24.18000 +0.07	24.52	24.05	24.09	2,249,602
08 Sep 16	24.11000 +0.04	24.15	23.98	23.98	1,403,584
07 Sep 16	24.07000 -0.04	24.14	23.98	24.14	1,826,347
06 Sep 16	24.11000 +0.18	24.12	23.80	24.00	1,936,936
05 Sep 16	23.93000 +0.10	24.06	23.70	23.88	1,499,015
02 Sep 16	23.83000 -0.07	23.98	23.67	23.90	1,654,918
01 Sep 16	23.90000 -0.21	24.30	23.88	24.22	2,214,551
31 Aug 16	24.11000 -0.45	24.79	24.01	24.58	2,673,447
30 Aug 16	24.56000 -0.04	25.00	24.48	24.61	3,147,811
29 Aug 16	24.60000 -0.14	24.77	24.30	24.70	2,990,516
26 Aug 16	24.74000 +0.84	26.20	23.82	23.98	5,833,753
25 Aug 16	23.90000 -0.34	24.28	23.50	24.28	1,909,909
24 Aug 16	24.24000 +0.21	24.38	24.00	24.10	2,444,506
23 Aug 16	24.03000 +0.02	24.10	23.90	23.91	1,092,428
22 Aug 16	24.01000 -0.25	24.30	23.92	24.29	1,608,202
19 Aug 16	24.26000 -0.02	24.28	24.02	24.20	2,051,997
18 Aug 16	24.28000 -0.03	24.40	24.15	24.32	2,299,432
17 Aug 16	24.31000 +0.15	24.35	23.92	24.18	3,451,111
16 Aug 16	24.16000 +0.05	24.50	24.07	24.20	4,695,762
15 Aug 16	24.11000 +0.26	24.20	23.76	23.88	6,401,224
12 Aug 16	23.85000 +0.20	23.89	23.52	23.52	984,679
11 Aug 16	23.65000 -0.23	23.85	23.60	23.85	1,109,310
10 Aug 16	23.88000 -0.39	24.29	23.68	24.22	3,005,422
09 Aug 16	24.27000 +0.19	24.30	23.90	24.20	1,917,024
08 Aug 16	24.08000 +0.42	24.08	23.60	23.63	1,470,594
05 Aug 16	23.66000 -0.10	23.89	23.60	23.83	1,280,004
04 Aug 16	23.76000 -0.23	23.99	23.40	23.97	2,087,946
03 Aug 16	23.99000 -0.41	24.34	23.88	24.34	3,293,062
02 Aug 16	24.40000 +0.24	24.59	23.97	24.20	2,528,091
01 Aug 16	24.16000 -0.70	24.79	23.96	24.79	1,803,153
29 Jul 16	24.86000 -0.16	25.11	24.60	25.02	911,900
28 Jul 16	25.02000 -0.03	25.30	24.55	25.03	1,252,035
27 Jul 16	25.05000 -1.61	26.80	24.00	26.62	3,170,925
26 Jul 16	26.66000 +0.15	26.74	26.41	26.51	1,166,948
25 Jul 16	26.51000 +0.00	26.95	26.17	26.17	862,700
22 Jul 16	26.51000 -0.18	27.00	26.33	26.59	1,093,040
21 Jul 16	26.69000 -0.19	27.15	26.58	27.08	1,155,222
20 Jul 16	26.88000 +0.00	27.17	26.80	26.88	821,120
19 Jul 16	26.88000 -0.36	27.24	26.65	27.24	1,026,498
18 Jul 16	27.24000 -0.11	27.35	26.89	27.18	1,006,499
15 Jul 16	27.35000 -0.28	27.65	27.16	27.63	1,262,961
14 Jul 16	27.63000 -0.14	28.15	27.46	27.75	1,725,220
13 Jul 16	27.77000 +0.71	27.80	26.90	27.06	4,323,942
12 Jul 16	27.06000 +0.88	27.10	26.00	26.24	2,707,989
11 Jul 16	26.18000 -0.32	26.69	26.01	26.50	1,784,757
08 Jul 16	26.50000 -0.19	26.67	26.40	26.67	1,288,364
07 Jul 16	26.69000 +0.10	27.16	26.50	26.68	2,456,884
06 Jul 16	26.59000 -0.03	26.62	26.16	26.37	2,107,345
05 Jul 16	26.62000 +0.92	26.87	25.68	25.80	3,898,663
04 Jul 16	25.70000 +0.16	25.88	25.20	25.50	1,934,233
01 Jul 16	25.54000 -0.28	26.26	25.41	25.70	2,457,758
30 Jun 16	25.82000 -0.44	26.20	25.30	26.20	4,622,530
29 Jun 16	26.26000 +2.39	26.26	23.94	23.95	6,240,631
28 Jun 16	23.87000 -0.15	24.01	23.65	23.92	4,680,082
27 Jun 16	24.02000 -0.32	24.20	23.30	23.30	3,826,312
24 Jun 16	24.34000 -0.51	25.09	23.82	24.85	1,155,793
23 Jun 16	24.85000 -0.30	25.16	24.72	25.16	713,718
22 Jun 16	25.15000 +0.20	25.16	24.69	24.78	789,054
21 Jun 16	24.95000 +0.10	25.19	24.72	25.05	810,179
20 Jun 16	24.85000 -0.16	25.46	24.65	25.09	775,565
17 Jun 16	25.01000 +0.21	25.69	24.81	24.88	1,248,750
16 Jun 16	24.80000 -0.02	25.12	24.55	24.84	917,464
15 Jun 16	24.82000 +0.56	25.15	23.75	24.00	1,416,209
14 Jun 16	24.26000 -0.35	24.99	24.11	24.52	1,248,464
13 Jun 16	24.61000 -2.34	26.50	24.51	26.50	2,185,550
08 Jun 16	26.95000 -0.50	27.47	26.60	27.17	1,354,573
07 Jun 16	27.45000 +0.00	27.80	27.11	27.42	1,208,309
06 Jun 16	27.45000 -0.16	28.19	27.27	27.62	1,934,891
03 Jun 16	27.61000 +1.27	28.30	25.93	26.31	3,290,673
02 Jun 16	26.34000 -0.17	26.77	25.90	26.57	1,154,243
01 Jun 16	26.51000 +0.11	26.95	26.21	26.40	1,462,022
31 May 16	26.40000 +0.74	26.46	25.69	25.69	1,222,968
30 May 16	25.66000 -0.58	26.37	25.60	26.00	619,171
27 May 16	26.24000 -0.89	26.82	26.17	26.20	1,054,104
26 May 16	27.13000 -26.33	27.21	25.83	26.58	678,652
25 May 16	53.46000 -0.01	54.32	53.01	54.05	499,336
24 May 16	53.47000 -0.92	54.57	53.00	54.50	517,119
23 May 16	54.39000 +1.27	54.39	53.29	53.63	623,793
20 May 16	53.12000 +0.61	53.88	51.20	52.28	517,555
19 May 16	52.51000 +1.58	53.31	51.50	51.50	609,880
18 May 16	50.93000 -1.61	52.08	50.50	52.08	330,120
17 May 16	52.54000 -0.02	52.99	52.06	52.20	309,121
16 May 16	52.56000 +0.86	52.99	51.01	51.20	277,040
13 May 16	51.70000 +0.26	51.99	51.10	51.40	339,495
12 May 16	51.44000 -0.55	51.79	50.16	51.70	377,096
11 May 16	51.99000 +0.32	52.60	51.24	51.89	448,074
10 May 16	51.67000 -0.56	52.79	51.11	51.87	437,576
09 May 16	52.23000 -2.93	55.22	52.05	55.01	668,123
06 May 16	55.16000 -1.68	57.38	54.60	57.00	1,107,218
05 May 16	56.84000 +1.82	57.40	54.86	55.00	1,165,806
04 May 16	55.02000 -0.26	55.49	54.90	55.28	655,508
03 May 16	55.28000 +1.10	55.50	53.81	54.18	839,554
29 Apr 16	54.18000 -0.80	54.88	54.06	54.65	617,679
28 Apr 16	54.98000 -0.55	55.77	54.24	55.51	513,350
27 Apr 16	55.53000 -1.30	56.60	55.49	56.00	697,513
26 Apr 16	56.83000 +1.00	56.98	54.08	55.16	1,272,200
25 Apr 16	55.83000 +0.00	56.83	55.00	56.83	631,525
22 Apr 16	55.83000 +0.13	56.32	54.88	55.87	510,828
21 Apr 16	55.70000 -0.25	58.00	55.13	55.96	877,155
20 Apr 16	55.95000 -3.05	59.90	54.58	59.70	960,167
19 Apr 16	59.00000 -0.24	60.00	58.86	59.80	389,538
18 Apr 16	59.24000 -1.64	60.60	58.81	60.25	505,948
15 Apr 16	60.88000 -0.43	61.44	59.85	61.40	723,698
14 Apr 16	61.31000 +0.78	61.54	60.13	61.00	496,131
13 Apr 16	60.53000 +0.00	62.15	60.48	60.62	812,598
12 Apr 16	60.53000 -1.28	61.47	60.21	61.45	563,403
11 Apr 16	61.81000 +0.34	62.18	60.18	61.50	966,886
08 Apr 16	61.47000 +0.10	63.20	61.21	62.30	1,756,220
07 Apr 16	61.37000 -1.66	63.44	60.76	63.05	1,195,846
06 Apr 16	63.03000 +0.17	63.65	61.80	62.69	698,804
05 Apr 16	62.86000 +2.32	63.60	59.61	60.50	1,453,247
01 Apr 16	60.54000 +1.40	60.86	57.04	59.50	1,233,731
31 Mar 16	59.14000 +0.63	59.90	58.61	59.90	1,808,891
30 Mar 16	58.51000 +5.32	58.51	53.30	53.58	2,085,866
29 Mar 16	53.19000 -0.37	55.55	52.68	53.20	873,801
28 Mar 16	53.56000 -0.23	54.75	53.32	53.79	920,096
25 Mar 16	53.79000 -0.10	54.50	53.03	53.60	796,012
24 Mar 16	53.89000 +0.08	54.30	52.60	53.30	1,065,492
23 Mar 16	53.81000 +0.61	53.88	52.28	52.90	751,821
22 Mar 16	53.20000 -0.39	54.25	52.58	53.15	949,034
21 Mar 16	53.59000 +0.05	54.39	53.08	53.70	1,390,455
18 Mar 16	53.54000 +1.10	54.09	51.80	51.80	1,670,661
17 Mar 16	52.44000 +3.28	53.25	51.00	51.20	1,928,293
16 Mar 16	49.16000 -0.07	50.39	48.75	50.05	588,759
15 Mar 16	49.23000 -0.92	50.49	49.09	50.00	617,927
14 Mar 16	50.15000 +2.97	51.41	47.35	47.35	1,346,526
11 Mar 16	47.18000 -0.34	48.00	46.88	48.00	452,501
10 Mar 16	47.52000 -1.10	49.23	47.47	48.60	524,252
09 Mar 16	48.62000 -1.00	49.50	48.05	48.80	340,724
08 Mar 16	49.62000 -0.17	50.00	47.52	49.80	541,871
07 Mar 16	49.79000 +0.91	50.69	49.20	49.20	418,700
04 Mar 16	48.88000 -2.04	51.24	48.57	50.50	456,300
03 Mar 16	50.92000 +0.00	52.59	50.50	50.92	830,725
02 Mar 16	50.92000 +1.68	51.06	48.30	49.48	869,522
01 Mar 16	49.24000 +0.69	49.65	46.90	48.88	835,051
29 Feb 16	48.55000 -5.39	53.49	48.55	53.49	1,512,187
26 Feb 16	53.94000 -0.73	55.92	52.71	54.74	1,102,835
25 Feb 16	54.67000 -5.94	61.00	54.55	60.80	1,250,860
24 Feb 16	60.61000 -1.41	61.88	59.70	61.40	995,756
23 Feb 16	62.02000 +0.74	62.97	60.50	62.97	1,696,381
22 Feb 16	61.28000 +0.42	62.50	60.30	61.36	1,619,269
19 Feb 16	60.86000 +1.60	61.48	58.50	59.30	1,713,351
18 Feb 16	59.26000 +0.11	60.50	59.01	59.31	995,961
17 Feb 16	59.15000 +0.06	59.21	58.41	59.07	876,439
16 Feb 16	59.09000 +2.36	59.35	57.18	57.80	937,269
15 Feb 16	56.73000 -0.84	57.21	55.00	55.80	472,123
05 Feb 16	57.57000 -1.52	59.38	57.50	59.30	703,246
04 Feb 16	59.09000 +0.35	59.68	58.33	58.62	1,726,190
03 Feb 16	58.74000 -0.23	58.95	58.00	58.10	666,030
02 Feb 16	58.97000 +1.57	59.93	57.80	58.00	1,182,607
01 Feb 16	57.40000 -1.09	59.00	56.75	58.50	1,204,558
29 Jan 16	58.49000 +2.33	59.92	56.20	56.20	968,622
28 Jan 16	56.16000 -1.34	58.20	56.05	56.06	533,094
27 Jan 16	57.50000 +1.23	57.85	53.20	56.88	1,127,484
26 Jan 16	56.27000 -3.91	59.65	55.98	59.00	841,023
25 Jan 16	60.18000 +2.00	61.27	58.20	58.98	1,133,002
22 Jan 16	58.18000 +1.75	58.38	55.09	57.01	862,289
21 Jan 16	56.43000 -4.23	60.60	56.30	59.60	1,534,029
20 Jan 16	60.66000 -0.32	62.08	59.80	60.46	944,764
19 Jan 16	60.98000 +3.48	61.77	56.90	57.00	1,701,892
18 Jan 16	57.50000 +1.16	57.88	54.55	55.87	1,225,860
15 Jan 16	56.34000 +0.26	57.92	55.17	55.41	893,407
14 Jan 16	56.08000 +1.93	56.57	52.60	53.15	774,930
13 Jan 16	54.15000 -2.49	58.00	54.10	57.10	1,126,964
12 Jan 16	56.64000 -0.74	58.18	53.85	57.30	852,700
11 Jan 16	57.38000 -4.01	60.67	55.25	59.70	1,503,281
08 Jan 16	61.39000 +2.60	61.88	55.00	60.50	1,796,744
07 Jan 16	58.79000 -6.53	64.08	58.79	64.08	233,101
06 Jan 16	65.32000 -0.01	66.78	63.50	65.85	1,245,773
05 Jan 16	65.33000 +0.70	66.96	60.89	60.89	1,223,625
04 Jan 16	64.63000 -6.48	72.50	64.01	71.01	1,276,400
31 Dec 15	71.11000 -3.51	75.23	71.00	74.64	810,733
30 Dec 15	74.62000 -1.60	76.41	73.34	76.41	1,067,965
29 Dec 15	76.22000 +1.60	76.89	74.80	75.47	886,118
28 Dec 15	74.62000 -3.37	80.00	73.75	78.20	1,412,865
25 Dec 15	77.99000 +3.14	78.00	75.00	75.80	1,628,323
24 Dec 15	74.85000 +0.99	74.98	72.68	72.77	573,536
23 Dec 15	73.86000 +1.55	76.36	72.00	72.12	2,123,966
22 Dec 15	72.31000 +0.09	73.87	71.13	72.22	707,396
21 Dec 15	72.22000 -0.72	76.10	71.97	72.94	1,667,974
18 Dec 15	72.94000 +2.57	73.00	69.67	70.90	2,106,719
17 Dec 15	70.37000 +4.22	70.60	65.96	65.96	2,289,711
16 Dec 15	66.15000 +0.96	66.80	64.50	65.50	722,108
15 Dec 15	65.19000 -0.21	66.90	64.90	65.70	984,062
14 Dec 15	65.40000 +0.10	65.78	64.00	64.00	489,831
11 Dec 15	65.30000 -0.33	66.10	65.00	66.00	429,908
10 Dec 15	65.63000 +0.87	66.49	64.80	64.80	530,714
09 Dec 15	64.76000 -0.85	65.99	64.40	65.99	607,195
08 Dec 15	65.61000 -0.58	66.50	65.03	65.50	627,083
07 Dec 15	66.19000 +1.02	66.28	64.66	66.05	803,153
04 Dec 15	65.17000 -1.14	66.30	64.77	65.84	819,465
03 Dec 15	66.31000 -0.71	67.52	65.00	66.98	1,257,458
02 Dec 15	67.02000 +1.47	68.55	62.90	64.80	1,241,326
01 Dec 15	65.55000 -1.09	67.70	64.60	66.64	964,608
30 Nov 15	66.64000 +1.65	66.97	61.89	64.99	1,309,587
27 Nov 15	64.99000 -3.77	68.51	64.01	68.50	1,421,892
26 Nov 15	68.76000 -1.80	70.79	68.50	70.50	1,009,355
25 Nov 15	70.56000 +2.50	71.88	67.31	67.48	2,245,285
24 Nov 15	68.06000 +0.62	68.20	65.90	67.43	1,729,205
23 Nov 15	67.44000 -0.79	68.94	66.60	68.23	1,065,018
20 Nov 15	68.23000 -1.77	69.93	67.83	69.93	1,451,180
19 Nov 15	70.00000 +1.80	70.00	67.85	67.85	554,448
18 Nov 15	68.20000 -1.46	70.28	68.00	69.66	590,467
17 Nov 15	69.66000 -1.81	72.98	69.52	72.00	1,152,416
16 Nov 15	71.47000 +3.27	72.12	66.09	67.18	1,319,892
13 Nov 15	68.20000 -1.99	70.00	66.86	70.00	1,461,517
12 Nov 15	70.19000 +3.70	70.60	66.97	67.48	2,920,096
11 Nov 15	66.49000 +1.76	66.58	63.70	64.22	1,596,930
10 Nov 15	64.73000 +1.02	66.94	63.36	63.53	2,212,788
09 Nov 15	63.71000 -0.20	64.50	63.09	63.39	1,948,839
06 Nov 15	63.91000 -0.12	64.30	62.53	63.71	1,701,429
05 Nov 15	64.03000 -2.53	67.50	63.07	66.20	1,939,549
04 Nov 15	66.56000 +2.01	68.10	64.55	64.55	1,518,237
03 Nov 15	64.55000 -1.14	66.76	63.50	65.29	669,614
02 Nov 15	65.69000 +0.15	67.85	63.19	63.20	724,368
30 Oct 15	65.54000 +0.22	66.05	63.65	65.32	650,850
29 Oct 15	65.32000 +1.79	67.20	62.90	62.90	734,088
28 Oct 15	63.53000 +2.28	65.60	61.50	61.50	1,530,111
27 Oct 15	61.25000 +0.16	61.60	59.09	60.88	795,000
26 Oct 15	61.09000 -0.28	62.70	60.00	61.48	951,762
23 Oct 15	61.37000 -1.22	62.77	60.40	62.70	1,417,887
22 Oct 15	62.59000 +5.33	62.90	56.11	56.90	2,787,384
21 Oct 15	57.26000 +0.58	57.33	53.51	56.08	1,663,488
20 Oct 15	56.68000 -0.51	57.67	55.18	56.31	931,998
19 Oct 15	57.19000 -0.58	59.15	56.89	57.10	1,001,898
16 Oct 15	57.77000 -0.10	59.99	56.79	58.36	849,279
15 Oct 15	57.87000 +2.60	58.49	54.26	55.00	1,565,442
14 Oct 15	55.27000 +2.10	56.10	52.60	52.60	1,726,804
13 Oct 15	53.17000 +0.71	54.36	52.11	52.11	1,187,048
12 Oct 15	52.46000 +1.26	55.00	51.30	51.30	1,319,151
09 Oct 15	51.20000 +0.21	51.86	50.57	50.57	1,072,796
08 Oct 15	50.99000 +3.44	52.05	48.48	48.48	1,561,669
30 Sep 15	47.55000 -1.29	49.01	47.11	48.49	470,440
29 Sep 15	48.84000 +1.13	48.99	46.88	47.12	1,207,394
28 Sep 15	47.71000 +2.13	47.96	45.54	46.00	960,060
25 Sep 15	45.58000 -1.93	47.78	45.10	47.29	761,300
24 Sep 15	47.51000 +0.37	47.83	46.75	47.83	1,653,078
23 Sep 15	47.14000 +0.10	47.39	46.00	46.38	896,990
22 Sep 15	47.04000 +0.76	48.63	46.00	46.30	1,207,591
21 Sep 15	46.28000 +2.86	46.50	42.22	42.70	1,245,747
18 Sep 15	43.42000 +0.76	43.55	42.02	43.00	1,136,567
17 Sep 15	42.66000 -1.84	44.66	42.35	43.95	1,450,322
16 Sep 15	44.50000 +3.46	45.14	40.82	41.07	2,131,884
15 Sep 15	41.04000 -0.11	42.00	40.30	41.00	1,000,090
14 Sep 15	41.15000 -4.08	45.68	41.11	45.68	943,043
11 Sep 15	45.23000 -0.64	46.50	44.55	45.44	663,602
10 Sep 15	45.87000 -1.12	47.98	45.80	46.12	1,281,738
09 Sep 15	46.99000 +1.27	47.36	45.10	45.64	2,036,942
08 Sep 15	45.72000 +1.39	46.00	43.30	44.00	1,254,212
07 Sep 15	44.33000 +1.88	45.30	43.05	43.05	1,792,116
02 Sep 15	42.45000 +0.08	44.18	39.00	39.04	3,056,859
01 Sep 15	42.37000 -0.03	44.10	40.80	41.77	2,431,344
31 Aug 15	42.40000 -1.39	44.78	41.69	43.10	1,441,257
28 Aug 15	43.79000 +2.51	44.90	41.91	41.91	2,585,400
27 Aug 15	41.28000 +1.27	41.87	39.50	41.00	1,501,726
26 Aug 15	40.01000 +0.04	42.60	39.00	41.49	2,116,149
25 Aug 15	39.97000 -2.29	43.31	39.00	39.00	2,498,702
24 Aug 15	42.26000 -4.69	45.00	42.26	44.00	2,203,485
21 Aug 15	46.95000 -3.35	50.00	46.22	49.80	1,666,220
20 Aug 15	50.30000 -1.29	51.65	49.50	51.01	924,700
19 Aug 15	51.59000 +1.16	52.79	47.90	50.00	1,943,313
18 Aug 15	50.43000 -4.60	56.35	49.60	54.78	2,079,485
17 Aug 15	55.03000 -0.50	56.38	53.83	55.80	1,102,061
14 Aug 15	55.53000 -0.26	56.50	55.10	55.79	1,611,850
13 Aug 15	55.79000 +1.28	55.88	53.15	54.50	1,888,131
12 Aug 15	54.51000 -2.44	58.36	54.06	55.19	2,305,114
11 Aug 15	56.95000 +2.51	59.76	55.86	56.20	3,276,294
10 Aug 15	54.44000 +4.95	54.44	50.80	50.80	1,854,722
07 Aug 15	49.49000 +1.90	49.59	47.56	48.18	1,740,953
06 Aug 15	47.59000 +0.57	48.52	45.60	46.00	1,594,567
05 Aug 15	47.02000 +0.02	48.53	46.38	47.00	2,460,938
04 Aug 15	47.00000 +2.32	48.60	44.30	44.40	3,127,691
03 Aug 15	44.68000 -4.59	49.27	44.34	49.00	2,581,158
31 Jul 15	49.27000 -1.50	50.87	48.59	49.56	1,151,305
30 Jul 15	50.77000 -2.22	52.95	50.66	52.80	1,676,168
29 Jul 15	52.99000 +2.02	53.29	48.00	52.00	1,997,078
28 Jul 15	50.97000 -0.46	54.20	46.90	48.99	2,601,781
27 Jul 15	51.43000 -5.71	58.08	51.43	55.40	1,866,055
24 Jul 15	57.14000 -2.11	59.71	56.88	59.71	2,414,884
23 Jul 15	59.25000 +1.35	60.86	56.69	57.90	2,794,620
22 Jul 15	57.90000 -1.59	59.99	56.82	59.50	1,723,666
21 Jul 15	59.49000 +3.62	59.99	54.75	55.99	2,721,570
20 Jul 15	55.87000 +4.30	55.99	50.31	51.56	2,257,609
17 Jul 15	51.57000 +1.66	52.90	50.00	50.03	2,064,154
16 Jul 15	49.91000 -1.61	54.50	46.37	46.37	2,401,661
15 Jul 15	51.52000 -5.72	56.00	51.52	55.50	4,505,087
14 Jul 15	57.24000 +5.20	57.24	52.04	57.24	6,064,450
13 Jul 15	52.04000 +4.73	52.04	52.04	52.04	1,280,583
01 Jul 15	47.31000 -3.72	52.90	46.00	50.51	1,797,441
30 Jun 15	51.03000 +1.76	53.80	44.34	48.75	2,656,825
29 Jun 15	49.27000 -5.47	56.81	49.27	55.81	2,009,530
26 Jun 15	54.74000 -6.08	60.45	54.74	58.00	1,304,600
25 Jun 15	60.82000 -3.27	65.50	60.58	64.80	1,469,288
24 Jun 15	64.09000 +3.72	64.29	60.39	60.39	2,145,278
23 Jun 15	60.37000 +0.64	60.50	54.44	56.50	1,350,134
19 Jun 15	59.73000 -4.24	63.71	57.57	63.69	1,225,994
18 Jun 15	63.97000 -4.19	68.14	63.11	68.14	1,148,444
17 Jun 15	68.16000 +1.00	69.93	62.65	67.21	2,000,967
16 Jun 15	67.16000 -5.65	71.85	65.53	71.85	2,765,641
15 Jun 15	72.81000 -5.92	77.77	72.11	77.77	1,644,150
12 Jun 15	78.73000 +2.43	81.33	76.34	76.34	1,655,711
11 Jun 15	76.30000 +1.77	76.42	73.90	74.01	1,314,479
10 Jun 15	74.53000 +2.22	75.39	70.01	71.98	1,391,854
09 Jun 15	72.31000 +0.32	76.37	71.98	72.21	1,157,848
08 Jun 15	71.99000 -1.55	74.00	70.99	73.69	1,091,167
05 Jun 15	73.54000 -1.47	76.81	72.99	75.31	1,119,808
04 Jun 15	75.01000 -1.04	77.90	68.45	77.84	1,477,496
03 Jun 15	76.05000 -4.00	80.00	75.72	80.00	1,790,048
02 Jun 15	80.05000 -1.15	82.90	76.30	81.20	1,969,592
01 Jun 15	81.20000 +2.50	81.50	77.50	78.75	1,582,493
29 May 15	78.70000 +0.64	80.00	72.69	73.70	2,146,877
28 May 15	78.06000 -4.65	89.16	78.00	82.96	2,740,593
27 May 15	82.71000 +6.41	83.38	74.20	76.61	1,859,702
26 May 15	76.30000 +2.09	76.50	74.10	75.21	1,716,937
25 May 15	74.21000 -2.76	76.98	74.04	76.20	1,789,140
22 May 15	76.97000 +0.90	78.99	74.00	76.20	1,761,488
21 May 15	76.07000 +6.92	76.07	68.55	69.00	2,697,009
20 May 15	69.15000 +1.44	71.60	66.15	68.00	2,386,651
19 May 15	67.71000 -0.96	72.08	66.50	68.69	2,356,070
18 May 15	68.67000 +0.77	69.60	66.30	67.32	1,352,745
15 May 15	67.90000 -1.96	69.79	66.50	68.00	1,625,621
14 May 15	69.86000 -0.08	72.00	67.88	72.00	1,265,170
13 May 15	69.94000 +1.14	72.78	66.72	67.00	1,665,367
12 May 15	68.80000 +5.17	69.98	62.50	63.53	2,976,435
11 May 15	63.63000 +5.64	63.66	57.40	57.99	2,181,957
08 May 15	57.99000 +0.41	59.20	55.90	57.78	1,480,836
07 May 15	57.58000 -0.65	58.90	56.01	58.00	1,295,373
06 May 15	58.23000 +0.03	60.88	57.38	58.13	1,354,024
05 May 15	58.20000 +0.61	59.98	56.02	56.30	1,453,161
04 May 15	57.59000 -0.35	60.45	55.30	58.00	2,271,313
30 Apr 15	57.94000 +2.67	59.10	52.60	53.17	3,713,213
29 Apr 15	55.27000 -1.57	56.18	51.16	51.16	5,779,101
23 Apr 15	56.84000 +5.17	56.84	52.50	52.50	3,180,837
22 Apr 15	51.67000 +4.18	52.00	47.70	47.90	2,972,302
21 Apr 15	47.49000 +1.85	47.90	45.00	45.50	1,486,887
20 Apr 15	45.64000 -1.95	48.88	45.11	47.60	3,048,570
17 Apr 15	47.59000 -0.35	49.09	47.30	47.92	1,252,064
16 Apr 15	47.94000 +0.92	48.70	46.20	46.54	1,108,459
15 Apr 15	47.02000 -2.78	49.70	46.70	49.70	1,459,120
14 Apr 15	49.80000 -1.21	51.51	49.47	51.00	1,818,669
13 Apr 15	51.01000 +2.41	51.90	46.00	47.00	4,304,377
10 Apr 15	48.60000 +1.68	49.23	47.10	47.38	1,854,636
09 Apr 15	46.92000 -1.15	48.65	46.52	47.56	1,747,866
08 Apr 15	48.07000 -1.86	49.77	47.50	49.77	1,814,917
07 Apr 15	49.93000 +3.13	50.02	46.72	46.88	3,523,656
03 Apr 15	46.80000 -0.57	47.64	46.30	47.64	2,027,614
02 Apr 15	47.37000 -0.41	48.02	47.01	47.87	1,296,289
01 Apr 15	47.78000 +0.18	48.16	47.10	47.70	1,997,829
31 Mar 15	47.60000 +0.76	48.89	46.00	46.62	2,943,436
30 Mar 15	46.84000 -0.63	47.38	46.40	46.90	1,444,768
27 Mar 15	47.47000 +2.56	48.50	43.00	44.80	2,973,481
26 Mar 15	44.91000 -1.00	45.50	44.48	45.50	2,801,155
25 Mar 15	45.91000 +2.69	47.22	43.29	43.29	5,315,341
24 Mar 15	43.22000 +0.72	43.60	42.49	42.59	5,064,124
23 Mar 15	42.50000 -0.37	43.00	42.17	42.71	5,188,141
20 Mar 15	42.87000 -0.47	43.25	42.51	43.17	2,154,932
19 Mar 15	43.34000 +0.12	43.56	42.00	43.00	2,240,932
18 Mar 15	43.22000 -0.81	44.20	42.80	44.20	2,944,605
17 Mar 15	44.03000 -1.01	45.50	43.50	44.30	1,812,624
16 Mar 15	45.04000 +0.44	45.68	44.01	44.20	1,720,264
13 Mar 15	44.60000 +0.99	44.70	42.60	43.77	1,735,139
12 Mar 15	43.61000 -0.33	44.77	42.55	43.33	2,739,242
11 Mar 15	43.94000 -1.54	45.02	43.01	45.00	3,491,928
10 Mar 15	45.48000 +2.06	45.68	42.52	42.68	3,917,761
09 Mar 15	43.42000 +2.72	44.72	40.90	41.90	3,615,630
06 Mar 15	40.70000 -1.54	42.48	40.65	42.00	2,087,379
05 Mar 15	42.24000 +2.37	42.85	40.25	40.40	3,946,028
04 Mar 15	39.87000 +1.47	40.16	37.30	38.05	3,510,126
03 Mar 15	38.40000 -0.31	39.98	38.30	38.43	3,159,262
02 Mar 15	38.71000 +0.47	39.80	37.48	38.12	2,041,825
27 Feb 15	38.24000 +1.88	38.79	36.32	36.48	2,812,219
26 Feb 15	36.36000 -0.85	37.10	36.08	37.10	2,161,200
25 Feb 15	37.21000 -0.85	38.70	37.16	38.06	1,901,503
17 Feb 15	38.06000 +1.63	39.96	36.45	36.60	6,665,945
16 Feb 15	36.43000 +3.31	36.43	34.80	36.00	6,125,850
06 Feb 15	33.12000 +0.74	33.15	31.82	32.22	1,525,709
05 Feb 15	32.38000 -0.62	33.28	32.35	33.28	843,977
04 Feb 15	33.00000 -0.50	33.55	32.94	33.50	754,691
03 Feb 15	33.50000 +0.21	33.66	32.90	33.18	1,204,597
02 Feb 15	33.29000 +0.36	33.50	32.57	32.57	639,779
30 Jan 15	32.93000 -0.04	33.60	32.68	32.86	621,751
29 Jan 15	32.97000 -0.76	33.70	32.90	33.53	910,100
28 Jan 15	33.73000 -0.10	34.19	33.52	33.78	1,193,993
27 Jan 15	33.83000 -0.09	34.18	33.36	33.81	1,733,134
26 Jan 15	33.92000 +0.24	34.00	33.36	33.58	1,568,576
23 Jan 15	33.68000 -1.01	34.75	33.41	34.37	1,970,800
22 Jan 15	34.69000 +1.35	34.75	33.03	33.03	3,047,985
21 Jan 15	33.34000 +0.11	33.65	32.82	33.17	2,658,286
20 Jan 15	33.23000 +2.01	33.28	31.01	31.02	4,072,942
19 Jan 15	31.22000 -0.39	32.55	30.61	31.31	2,067,049
16 Jan 15	31.61000 -0.04	32.14	30.80	31.48	1,229,863
15 Jan 15	31.65000 +0.52	31.68	31.01	31.10	810,316
14 Jan 15	31.13000 -0.26	31.31	30.82	31.18	879,954
13 Jan 15	31.39000 +0.45	31.44	30.73	31.00	790,690
12 Jan 15	30.94000 -0.93	32.00	30.50	31.87	1,196,237
09 Jan 15	31.87000 -0.40	32.35	31.85	32.00	935,799
08 Jan 15	32.27000 -0.08	32.67	31.95	32.30	1,124,534
07 Jan 15	32.35000 -0.69	33.00	32.25	32.80	962,920
06 Jan 15	33.04000 +0.73	33.19	31.90	32.10	1,500,130
05 Jan 15	32.31000 -0.33	32.58	31.81	32.32	860,597
31 Dec 14	32.64000 -0.19	32.90	31.81	32.63	1,174,496
30 Dec 14	32.83000 +0.56	33.95	32.00	32.32	2,123,706
29 Dec 14	32.27000 -1.64	33.89	32.01	33.89	1,818,976
26 Dec 14	33.91000 +0.34	34.47	33.00	33.36	1,988,668
25 Dec 14	33.57000 +0.53	34.10	32.80	33.04	1,878,758
24 Dec 14	33.04000 +0.86	33.10	32.15	32.15	1,516,447
23 Dec 14	32.18000 +0.86	32.65	30.51	31.17	1,615,580
22 Dec 14	31.32000 -0.90	31.87	29.91	31.77	3,426,340
19 Dec 14	32.22000 -1.48	33.58	31.71	33.31	2,815,861
18 Dec 14	33.70000 -0.64	34.30	33.69	33.71	1,178,277
17 Dec 14	34.34000 -0.19	34.70	33.20	34.43	2,974,416
16 Dec 14	34.53000 -0.33	35.05	34.45	34.58	1,950,492
15 Dec 14	34.86000 +1.06	34.95	33.38	33.38	2,638,092
12 Dec 14	33.80000 -0.05	34.27	33.57	33.92	1,793,116
11 Dec 14	33.85000 +0.51	33.87	32.87	33.09	1,880,864
10 Dec 14	33.34000 +1.37	33.57	31.61	31.62	2,454,124
09 Dec 14	31.97000 -2.50	34.36	31.59	34.35	5,407,749
08 Dec 14	34.47000 -1.89	35.90	34.36	35.89	5,357,401
05 Dec 14	36.36000 -1.63	37.74	36.18	37.71	4,881,430
04 Dec 14	37.99000 -0.07	38.85	37.80	38.20	4,771,222
03 Dec 14	38.06000 -0.09	38.49	37.11	38.21	3,406,489
02 Dec 14	38.15000 +0.99	38.77	37.03	37.20	4,908,067
01 Dec 14	37.16000 -0.49	37.95	36.48	37.95	3,797,093
28 Nov 14	37.65000 -0.26	38.56	37.05	37.77	3,713,875
27 Nov 14	37.91000 +1.09	38.30	37.01	37.01	4,786,471
26 Nov 14	36.82000 +0.18	36.87	36.09	36.66	3,122,640
25 Nov 14	36.64000 -0.69	37.31	35.80	37.08	4,776,003
24 Nov 14	37.33000 -0.06	37.80	36.96	37.60	3,830,376
21 Nov 14	37.39000 -0.03	37.91	37.00	37.16	3,687,763
20 Nov 14	37.42000 +0.62	37.80	36.15	36.40	3,890,190
19 Nov 14	36.80000 -0.50	37.31	36.25	37.19	3,463,034
18 Nov 14	37.30000 -0.51	37.96	36.66	37.80	3,922,665
17 Nov 14	37.81000 +1.60	37.90	35.58	36.21	6,073,372
14 Nov 14	36.21000 -3.24	39.45	35.90	39.00	8,579,661
13 Nov 14	39.45000 -1.58	41.47	39.02	40.00	8,149,452
12 Nov 14	41.03000 +2.82	41.50	37.58	37.83	9,791,582
11 Nov 14	38.21000 -1.75	39.80	37.41	39.80	7,414,775
10 Nov 14	39.96000 +0.31	40.30	38.33	39.65	7,439,913
07 Nov 14	39.65000 -0.59	42.47	39.16	40.55	8,229,184
06 Nov 14	40.24000 +1.50	40.60	38.45	38.50	6,322,177
05 Nov 14	38.74000 -0.19	39.85	38.30	38.45	5,490,162
04 Nov 14	38.93000 +1.15	40.77	37.60	37.80	8,557,178
03 Nov 14	37.78000 -0.38	38.95	37.40	37.80	9,081,269
31 Oct 14	38.16000 +1.86	38.50	35.88	36.10	9,479,580
30 Oct 14	36.30000 +0.93	37.50	34.85	35.05	10,636,152
29 Oct 14	35.37000 +1.72	35.88	33.74	33.75	9,979,067
28 Oct 14	33.65000 +0.62	33.97	32.82	33.18	6,445,594
27 Oct 14	33.03000 +0.22	33.49	32.22	32.65	6,401,053
24 Oct 14	32.81000 -0.47	33.53	32.53	33.28	7,127,699
23 Oct 14	33.28000 -2.09	34.97	33.00	34.80	10,463,271
22 Oct 14	35.37000 -0.29	36.80	34.99	35.00	13,061,527
21 Oct 14	35.66000 +2.22	36.66	33.43	33.43	18,492,028
20 Oct 14	33.44000 -0.91	34.33	32.71	32.88	12,668,834
17 Oct 14	34.35000 +1.82	35.78	31.02	35.78	29,795,740
16 Oct 14	32.53000 +2.96	32.53	32.53	32.53	266,000
15 Oct 14	29.57000 +2.69	29.57	29.57	29.57	107,800
14 Oct 14	26.88000 +2.44	26.88	26.88	26.88	62,600
13 Oct 14	24.44000 +2.22	24.44	24.44	24.44	42,700
10 Oct 14	22.22000 +0.00	22.22	18.52	18.52	101,400

Shanghai Pret Composites Co Ltd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	16.80000 +0.32	16.97	16.22	16.44	17,382,284
19 Oct 26	16.48000 +0.28	16.74	15.81	16.00	19,840,100
16 Oct 26	16.20000 -0.19	17.16	15.97	16.56	26,370,700
15 Oct 26	16.39000 -0.37	16.92	16.30	16.56	18,981,324
14 Oct 26	16.76000 +0.16	16.96	16.40	16.50	24,171,174
13 Oct 26	16.60000 -0.16	16.69	16.11	16.64	23,563,502
12 Oct 26	16.76000 +0.45	17.05	16.18	16.31	36,958,216
09 Oct 26	16.31000 -0.04	16.41	15.85	16.26	21,054,212
08 Oct 26	16.35000 -0.40	16.99	16.24	16.93	22,428,472
30 Sep 26	16.75000 +0.49	16.95	16.16	16.25	26,634,996
29 Sep 26	16.26000 -0.16	16.73	16.15	16.32	17,917,324
28 Sep 26	16.42000 +0.18	16.53	16.14	16.33	19,872,928
24 Sep 26	16.24000 -0.42	16.84	16.22	16.50	25,601,776
23 Sep 26	16.66000 +0.46	16.96	16.11	16.18	29,666,372
22 Sep 26	16.20000 +0.00	16.42	15.90	16.10	24,944,112
21 Sep 26	16.20000 +0.68	16.36	15.58	15.66	31,967,400
18 Sep 26	15.52000 +0.04	16.02	15.38	15.43	26,033,620
17 Sep 26	15.48000 +0.35	15.63	14.95	15.00	25,851,684
16 Sep 26	15.13000 +0.14	15.29	14.91	15.04	16,670,662
15 Sep 26	14.99000 -0.03	15.09	14.87	15.00	11,470,772
14 Sep 26	15.02000 +0.53	15.09	14.36	14.47	16,044,752
11 Sep 26	14.49000 -0.43	14.77	14.34	14.77	15,183,410
10 Sep 26	14.92000 -0.41	15.23	14.71	15.23	16,457,372
09 Sep 26	15.33000 +0.08	15.51	15.02	15.16	19,871,632
08 Sep 26	15.25000 +0.28	15.32	14.82	14.95	19,939,606
07 Sep 26	14.97000 -0.10	15.06	14.88	15.01	13,819,363
04 Sep 26	15.07000 -0.12	15.39	14.98	15.25	17,871,928
03 Sep 26	15.19000 +0.14	15.25	14.97	15.00	14,152,809
02 Sep 26	15.05000 -0.15	15.28	14.99	15.25	15,698,122
01 Sep 26	15.20000 -0.09	15.36	15.16	15.29	15,645,800
31 Aug 26	15.29000 -0.26	15.43	15.06	15.32	18,602,864
28 Aug 26	15.55000 -0.42	15.97	15.55	15.97	20,182,588
27 Aug 26	15.97000 -0.04	16.15	15.69	15.93	22,680,296
26 Aug 26	16.01000 -0.48	16.83	16.01	16.40	24,477,004
25 Aug 26	16.49000 +0.78	16.71	15.51	15.51	35,489,212
24 Aug 26	15.71000 -0.89	16.72	15.60	16.60	32,660,236
21 Aug 26	16.60000 -0.66	16.97	16.11	16.83	44,321,792
20 Aug 26	17.26000 +0.91	17.68	16.77	16.97	56,002,432
19 Aug 26	16.35000 -0.47	16.99	16.28	16.80	29,044,866
18 Aug 26	16.82000 -0.31	17.31	16.70	17.13	32,405,380
17 Aug 26	17.13000 -0.39	17.49	16.89	17.44	40,977,584
14 Aug 26	17.52000 -0.74	18.07	17.33	17.90	60,852,748
13 Aug 26	18.26000 +1.43	18.51	16.52	16.66	75,603,784
12 Aug 26	16.83000 +0.03	17.79	16.60	16.60	39,805,776
11 Aug 26	16.80000 +0.29	17.25	16.32	16.32	53,160,940
10 Aug 26	16.51000 +0.06	16.91	16.36	16.72	50,299,064
07 Aug 26	16.45000 +1.27	16.50	15.10	15.10	55,771,612
06 Aug 26	15.18000 -0.28	15.74	15.13	15.59	22,227,718
05 Aug 26	15.46000 -0.27	15.89	15.36	15.55	24,489,692
04 Aug 26	15.73000 +0.99	15.80	14.99	14.99	43,565,968
03 Aug 26	14.74000 +0.18	14.89	14.49	14.50	13,817,001
31 Jul 26	14.56000 +0.18	14.71	14.24	14.28	15,520,991
30 Jul 26	14.38000 -0.39	14.91	14.25	14.71	19,419,040
29 Jul 26	14.77000 +0.51	15.03	14.30	14.30	25,766,256
28 Jul 26	14.26000 -0.17	14.57	14.21	14.38	12,466,329
27 Jul 26	14.43000 +0.45	14.58	13.81	13.84	22,525,172
24 Jul 26	13.98000 -0.80	14.78	13.98	14.64	24,786,540
23 Jul 26	14.78000 -0.39	15.14	14.56	15.02	27,435,412
22 Jul 26	15.17000 +0.44	15.85	14.56	14.65	39,413,476
21 Jul 26	14.73000 -0.35	15.10	14.52	14.98	28,241,166
20 Jul 26	15.08000 +0.62	15.08	14.24	14.30	30,138,948
17 Jul 26	14.46000 -1.57	15.80	14.45	15.56	38,154,824
16 Jul 26	16.03000 +0.14	16.30	15.35	15.60	45,042,008
15 Jul 26	15.89000 +0.81	16.08	14.84	14.93	48,827,364
14 Jul 26	15.08000 +0.44	15.15	14.36	14.62	30,208,404
13 Jul 26	14.64000 -0.13	15.06	14.61	14.74	26,274,090
10 Jul 26	14.77000 +0.82	15.06	13.62	13.75	36,587,696
09 Jul 26	13.95000 -0.16	14.45	13.68	13.73	23,114,660
08 Jul 26	14.11000 -0.53	15.01	14.06	14.56	24,005,564
07 Jul 26	14.64000 -0.66	15.12	14.60	15.00	27,838,852
06 Jul 26	15.30000 +0.66	15.40	14.36	14.42	39,642,072
03 Jul 26	14.64000 +0.13	14.75	14.18	14.40	32,380,206
02 Jul 26	14.51000 +0.67	14.59	13.84	13.90	46,735,884
01 Jul 26	13.84000 +0.18	13.90	13.17	13.57	32,210,556
30 Jun 26	13.66000 +0.08	13.83	13.51	13.66	26,639,586
29 Jun 26	13.58000 +0.74	13.64	12.60	12.81	32,474,764
26 Jun 26	12.84000 -0.30	13.33	12.84	13.07	15,477,626
25 Jun 26	13.14000 -0.26	13.33	12.76	13.20	22,707,748
24 Jun 26	13.40000 +0.21	13.54	13.19	13.26	25,718,060
23 Jun 26	13.19000 +0.28	13.33	12.72	12.74	17,633,812
22 Jun 26	12.91000 -0.21	13.02	12.48	13.02	17,571,448
18 Jun 26	13.12000 +0.15	13.24	12.84	12.94	16,170,101
17 Jun 26	12.97000 +0.36	13.08	12.62	12.63	18,742,252
16 Jun 26	12.61000 -0.12	12.76	12.55	12.72	9,426,998
15 Jun 26	12.73000 -0.05	12.86	12.64	12.78	12,375,799
12 Jun 26	12.78000 +0.60	12.78	12.11	12.18	18,883,450
11 Jun 26	12.18000 -0.34	12.49	12.05	12.35	8,917,725
10 Jun 26	12.52000 +0.17	12.55	12.25	12.28	9,166,433
09 Jun 26	12.35000 +0.15	12.49	12.10	12.20	9,193,700
08 Jun 26	12.20000 -0.15	12.41	12.11	12.21	11,522,556
05 Jun 26	12.35000 +0.01	12.55	12.32	12.45	8,983,667
04 Jun 26	12.34000 -0.22	12.62	12.29	12.58	8,092,372
03 Jun 26	12.56000 -0.22	12.85	12.54	12.80	9,372,300
02 Jun 26	12.78000 -0.01	13.13	12.72	12.81	13,525,226
01 Jun 26	12.79000 +0.15	12.80	12.58	12.60	9,502,696
29 May 26	12.64000 +0.16	12.75	12.48	12.51	13,485,059
28 May 26	12.48000 -0.24	12.74	12.42	12.73	10,149,298
27 May 26	12.72000 -0.11	12.96	12.66	12.77	12,051,363
26 May 26	12.83000 +0.24	13.05	12.72	12.79	16,489,536
25 May 26	12.59000 -0.24	12.88	12.43	12.88	15,574,506
22 May 26	12.83000 -0.23	13.12	12.79	13.08	11,246,133
21 May 26	13.06000 -0.05	13.30	13.02	13.13	14,233,724
20 May 26	13.11000 -0.10	13.22	12.96	13.15	9,127,158
19 May 26	13.21000 +0.43	13.34	12.78	12.78	18,270,600
18 May 26	12.78000 -0.21	12.98	12.70	12.98	11,122,926
15 May 26	12.99000 -0.15	13.25	12.95	13.14	14,365,736
14 May 26	13.14000 -0.39	13.58	13.14	13.51	17,755,108
13 May 26	13.53000 -0.12	13.65	13.45	13.59	14,145,670
12 May 26	13.65000 -0.35	13.90	13.61	13.90	21,885,344
11 May 26	14.00000 +0.31	14.04	13.52	13.69	28,940,524
08 May 26	13.69000 +0.05	13.74	13.56	13.65	14,911,921
07 May 26	13.64000 +0.04	13.71	13.58	13.65	15,096,691
06 May 26	13.60000 -0.19	13.84	13.55	13.79	24,256,544
30 Apr 26	13.79000 -0.17	14.03	13.75	13.91	15,223,870
29 Apr 26	13.96000 -0.19	14.09	13.86	14.01	20,152,442
28 Apr 26	14.15000 +0.13	14.37	14.05	14.05	23,547,740
27 Apr 26	14.02000 -0.87	14.77	14.00	14.65	41,750,756
24 Apr 26	14.89000 -1.65	15.37	14.89	15.09	36,456,900
23 Apr 26	16.54000 -0.40	16.93	16.49	16.90	12,532,268
22 Apr 26	16.94000 +0.24	16.96	16.61	16.62	9,484,672
21 Apr 26	16.70000 -0.26	17.17	16.63	16.95	10,434,700
20 Apr 26	16.96000 -0.06	17.09	16.92	16.95	9,764,200
17 Apr 26	17.02000 -0.37	17.38	16.94	17.35	12,495,307
16 Apr 26	17.39000 -0.08	17.57	17.26	17.46	10,506,512
15 Apr 26	17.47000 +0.21	17.79	17.20	17.57	17,914,184
14 Apr 26	17.26000 +0.28	17.27	16.89	17.06	12,613,400
13 Apr 26	16.98000 -0.36	17.21	16.96	17.20	11,103,900
10 Apr 26	17.34000 +0.13	17.63	17.09	17.15	15,555,064
09 Apr 26	17.21000 +0.02	17.72	17.03	17.15	15,480,100
08 Apr 26	17.19000 +0.35	17.38	16.97	17.16	16,095,100
07 Apr 26	16.84000 -0.21	17.18	16.58	16.95	19,031,036
03 Apr 26	17.05000 -0.61	17.49	17.03	17.35	16,555,673
02 Apr 26	17.66000 -0.08	17.86	17.36	17.75	19,488,930
01 Apr 26	17.74000 +0.52	17.76	17.03	17.31	30,209,472
31 Mar 26	17.22000 +0.13	17.63	17.09	17.10	22,071,758
30 Mar 26	17.09000 +0.50	17.15	16.39	16.45	21,241,808
27 Mar 26	16.59000 +0.79	16.61	15.59	15.65	17,174,412
26 Mar 26	15.80000 +0.03	16.19	15.70	15.70	11,536,255
25 Mar 26	15.77000 -0.07	15.92	15.66	15.83	10,813,720
24 Mar 26	15.84000 +0.56	15.85	15.41	15.50	12,767,109
23 Mar 26	15.28000 -0.94	15.95	15.11	15.95	17,296,228
20 Mar 26	16.22000 -0.14	16.60	16.22	16.36	9,765,920
19 Mar 26	16.36000 -0.40	16.66	16.27	16.66	10,734,800
18 Mar 26	16.76000 +0.04	16.85	16.57	16.72	7,734,546
17 Mar 26	16.72000 -0.16	17.12	16.71	16.88	12,917,616
16 Mar 26	16.88000 +0.06	16.98	16.69	16.78	8,597,100
13 Mar 26	16.82000 -0.07	16.93	16.66	16.83	9,085,800
12 Mar 26	16.89000 +0.07	16.97	16.69	16.83	9,314,106
11 Mar 26	16.82000 +0.00	16.91	16.78	16.87	6,852,264
10 Mar 26	16.82000 +0.19	16.92	16.72	16.75	9,204,100
09 Mar 26	16.63000 -0.19	16.71	16.41	16.65	10,675,788
06 Mar 26	16.82000 +0.47	16.86	16.20	16.32	12,580,891
05 Mar 26	16.35000 +0.09	16.55	16.28	16.50	9,843,935
04 Mar 26	16.26000 -0.23	16.55	16.22	16.34	11,027,764
03 Mar 26	16.49000 -0.51	17.15	16.45	17.02	16,991,508
02 Mar 26	17.00000 -0.64	17.58	16.86	17.33	20,269,936
27 Feb 26	17.64000 -0.02	17.72	17.58	17.62	6,592,501
26 Feb 26	17.66000 -0.16	17.87	17.57	17.83	11,633,414
25 Feb 26	17.82000 +0.17	17.95	17.63	17.66	8,500,400
24 Feb 26	17.65000 +0.10	17.79	17.56	17.78	8,432,408
13 Feb 26	17.55000 -0.46	18.00	17.55	17.98	12,260,991
12 Feb 26	18.01000 +0.04	18.25	17.91	17.93	9,046,845
11 Feb 26	17.97000 -0.04	18.13	17.88	18.02	8,126,894
10 Feb 26	18.01000 +0.06	18.15	17.89	17.95	11,062,784
09 Feb 26	17.95000 +0.07	18.03	17.85	17.95	9,402,040
06 Feb 26	17.88000 -0.04	18.05	17.72	17.93	12,601,505
05 Feb 26	17.92000 -0.03	18.08	17.85	17.95	9,513,515
04 Feb 26	17.95000 +0.09	17.97	17.65	17.78	10,329,133
03 Feb 26	17.86000 +0.20	17.94	17.62	17.73	10,337,362
02 Feb 26	17.66000 -0.58	18.24	17.63	18.20	14,841,018
30 Jan 26	18.24000 -0.19	18.66	18.15	18.47	14,504,248
29 Jan 26	18.43000 +0.06	18.59	18.05	18.30	13,079,294
28 Jan 26	18.37000 -0.34	18.74	18.34	18.71	13,363,466
27 Jan 26	18.71000 -0.36	19.08	18.33	19.05	16,931,386
26 Jan 26	19.07000 -0.23	19.40	18.84	19.31	19,418,806
23 Jan 26	19.30000 +0.27	19.44	19.06	19.06	13,472,324
22 Jan 26	19.03000 -0.29	19.39	18.97	19.26	14,879,402
21 Jan 26	19.32000 +0.12	19.58	19.15	19.15	14,626,432
20 Jan 26	19.20000 -0.27	19.58	19.10	19.50	16,153,760
19 Jan 26	19.47000 -0.17	19.87	19.40	19.64	17,318,362
16 Jan 26	19.64000 -0.10	19.82	19.45	19.70	16,627,361
15 Jan 26	19.74000 +0.13	19.91	19.43	19.56	18,572,692
14 Jan 26	19.61000 -0.04	20.20	19.31	19.59	32,911,140
13 Jan 26	19.65000 +0.21	20.15	19.56	19.57	37,761,244
12 Jan 26	19.44000 +0.00	19.70	19.19	19.55	22,973,052
09 Jan 26	19.44000 +0.60	19.48	18.76	18.79	24,319,036
08 Jan 26	18.84000 +0.15	18.97	18.70	18.70	14,977,168
07 Jan 26	18.69000 +0.09	18.88	18.56	18.61	15,003,763
06 Jan 26	18.60000 +0.01	18.65	18.41	18.60	13,198,930
05 Jan 26	18.59000 +0.69	18.62	17.92	17.92	19,456,646
31 Dec 25	17.90000 -0.16	18.28	17.90	18.06	9,590,032
30 Dec 25	18.06000 -0.13	18.22	18.05	18.13	8,032,200
29 Dec 25	18.19000 +0.05	18.28	18.08	18.11	8,519,814
26 Dec 25	18.14000 -0.24	18.41	18.13	18.40	10,154,457
25 Dec 25	18.38000 +0.11	18.45	18.18	18.30	8,322,831
24 Dec 25	18.27000 +0.08	18.38	18.17	18.19	7,207,379
23 Dec 25	18.19000 -0.03	18.36	18.14	18.23	8,738,794
22 Dec 25	18.22000 -0.07	18.36	18.15	18.23	8,766,312
19 Dec 25	18.29000 +0.30	18.39	17.91	18.02	11,914,835
18 Dec 25	17.99000 +0.11	18.14	17.79	17.88	9,718,147
17 Dec 25	17.88000 +0.37	17.89	17.50	17.50	10,732,484
16 Dec 25	17.51000 -0.29	17.88	17.50	17.81	10,576,417
15 Dec 25	17.80000 -0.44	18.13	17.80	18.06	13,927,286
12 Dec 25	18.24000 -0.02	18.31	18.01	18.24	9,880,700
11 Dec 25	18.26000 +0.08	18.40	18.15	18.22	10,822,923
10 Dec 25	18.18000 -0.12	18.20	17.90	18.16	10,076,384
09 Dec 25	18.30000 -0.13	18.75	18.25	18.39	12,130,872
08 Dec 25	18.43000 -0.01	18.62	18.39	18.50	10,060,231
05 Dec 25	18.44000 +0.26	18.46	17.87	18.16	12,141,111
04 Dec 25	18.18000 +0.00	18.23	18.01	18.20	8,202,900
03 Dec 25	18.18000 +0.10	18.27	18.05	18.11	8,731,150
02 Dec 25	18.08000 -0.43	18.52	18.02	18.51	15,804,250
01 Dec 25	18.51000 -0.13	18.71	18.45	18.60	13,701,400
28 Nov 25	18.64000 -0.07	18.76	18.35	18.69	12,950,181
27 Nov 25	18.71000 -0.12	18.92	18.53	18.84	12,343,100
26 Nov 25	18.83000 +0.08	19.15	18.74	18.75	14,745,101
25 Nov 25	18.75000 -0.16	19.16	18.74	18.96	18,113,700
24 Nov 25	18.91000 +0.29	19.06	18.61	18.75	17,665,080
21 Nov 25	18.62000 -1.08	19.81	18.53	19.50	34,500,452
20 Nov 25	19.70000 -0.42	20.27	19.64	20.15	24,473,860
19 Nov 25	20.12000 -1.34	21.70	20.02	21.40	44,691,044
18 Nov 25	21.46000 -0.41	21.89	21.30	21.70	28,782,464
17 Nov 25	21.87000 +0.41	22.25	21.18	21.52	50,835,848
14 Nov 25	21.46000 +1.12	21.90	20.12	20.17	64,604,540
13 Nov 25	20.34000 +0.42	20.39	19.60	19.94	35,685,816
12 Nov 25	19.92000 +0.04	20.30	19.74	19.96	30,634,460
11 Nov 25	19.88000 +0.01	19.99	19.60	19.88	22,276,528
10 Nov 25	19.87000 +0.44	19.88	19.20	19.35	24,577,514
07 Nov 25	19.43000 -0.17	19.74	19.34	19.46	17,510,516
06 Nov 25	19.60000 +0.15	19.60	19.28	19.38	16,512,472
05 Nov 25	19.45000 -0.30	19.86	19.26	19.60	24,544,164
04 Nov 25	19.75000 -0.51	20.20	19.63	20.08	26,095,624
03 Nov 25	20.26000 +0.30	20.50	19.86	20.14	41,352,176
31 Oct 25	19.96000 +0.73	20.10	19.16	19.20	41,868,992
30 Oct 25	19.23000 -0.77	19.90	19.22	19.90	30,598,262
29 Oct 25	20.00000 +0.55	20.07	19.23	19.53	31,034,252
28 Oct 25	19.45000 -0.41	19.98	19.38	19.83	20,869,108
27 Oct 25	19.86000 +0.58	20.31	19.41	19.70	45,448,700
24 Oct 25	19.28000 +0.47	19.75	18.87	18.88	28,129,656
23 Oct 25	18.81000 -0.23	19.10	18.45	18.96	19,224,128
22 Oct 25	19.04000 -0.29	19.61	18.93	19.16	18,308,000
21 Oct 25	19.33000 +0.49	19.33	18.73	18.90	24,359,858
20 Oct 25	18.84000 -0.01	19.31	18.68	19.19	23,386,430
17 Oct 25	18.85000 -0.93	19.86	18.80	19.70	32,441,716
16 Oct 25	19.78000 -0.95	20.22	19.57	20.10	52,253,388
15 Oct 25	20.73000 +1.18	20.80	19.50	19.65	51,599,648
14 Oct 25	19.55000 +0.25	20.38	19.35	19.36	37,113,908
13 Oct 25	19.30000 -0.55	19.41	18.79	18.84	30,763,096
10 Oct 25	19.85000 -0.76	20.55	19.70	20.51	32,830,558
09 Oct 25	20.61000 +1.16	20.75	19.47	19.50	41,878,680
30 Sep 25	19.45000 +0.21	19.56	19.03	19.11	25,614,802
29 Sep 25	19.24000 +0.31	19.39	18.66	18.89	29,092,700
26 Sep 25	18.93000 -0.53	19.47	18.71	19.46	47,644,636
25 Sep 25	19.46000 +1.04	20.26	18.35	18.42	74,906,256
24 Sep 25	18.42000 +0.37	18.48	17.91	17.93	23,805,490
23 Sep 25	18.05000 -0.95	18.96	17.68	18.85	40,832,524
22 Sep 25	19.00000 -0.36	19.84	18.89	19.51	26,289,392
19 Sep 25	19.36000 -0.54	20.47	19.16	19.80	33,197,936
18 Sep 25	19.90000 -0.33	20.49	19.62	20.45	41,206,408
17 Sep 25	20.23000 -0.03	20.76	19.99	20.33	41,133,960
16 Sep 25	20.26000 +0.25	20.81	19.83	19.93	58,857,424
15 Sep 25	20.01000 +1.00	20.27	19.01	19.02	61,649,924
12 Sep 25	19.01000 +0.33	19.18	18.26	18.98	39,986,308
11 Sep 25	18.68000 -0.32	18.80	17.30	18.39	41,022,232
10 Sep 25	19.00000 +0.17	19.64	18.77	18.77	36,582,896
09 Sep 25	18.83000 -0.49	19.50	18.65	19.17	32,338,336
08 Sep 25	19.32000 +0.17	19.38	18.90	19.15	34,245,452
05 Sep 25	19.15000 +0.95	19.18	17.94	18.11	44,099,284
04 Sep 25	18.20000 -0.68	19.10	17.90	18.92	34,132,136
03 Sep 25	18.88000 +0.04	19.29	18.75	18.91	33,063,600
02 Sep 25	18.84000 -0.29	19.22	18.54	19.20	35,238,176
01 Sep 25	19.13000 +1.04	19.26	18.00	18.15	48,231,900
29 Aug 25	18.09000 +0.43	18.24	17.60	17.67	28,239,500
28 Aug 25	17.66000 -0.19	17.96	17.12	17.81	31,813,604
27 Aug 25	17.85000 -0.59	18.63	17.85	18.46	27,715,346
26 Aug 25	18.44000 -0.42	18.76	18.40	18.76	24,195,780
25 Aug 25	18.86000 +0.45	18.94	18.49	18.49	33,781,784
22 Aug 25	18.41000 -0.02	18.45	18.19	18.45	22,524,984
21 Aug 25	18.43000 -0.16	18.69	18.26	18.55	25,422,450
20 Aug 25	18.59000 -0.20	18.70	18.04	18.66	35,114,756
19 Aug 25	18.79000 -0.04	19.35	18.72	18.83	42,995,128
18 Aug 25	18.83000 +0.05	19.01	18.65	18.80	34,372,416
15 Aug 25	18.78000 +0.20	18.90	18.31	18.50	30,327,592
14 Aug 25	18.58000 -0.50	19.10	18.55	19.10	40,559,120
13 Aug 25	19.08000 +0.65	19.13	18.31	18.47	52,304,876
12 Aug 25	18.43000 -0.02	18.76	18.23	18.46	33,123,414
11 Aug 25	18.45000 +0.28	18.53	18.12	18.18	35,922,812
08 Aug 25	18.17000 +0.12	18.23	17.79	18.10	31,452,600
07 Aug 25	18.05000 -0.41	18.62	17.88	18.41	44,999,516
06 Aug 25	18.46000 -0.20	19.33	18.29	18.98	51,612,676
05 Aug 25	18.66000 +0.27	18.92	18.31	18.51	41,970,196
04 Aug 25	18.39000 +0.07	18.47	17.83	18.07	46,968,996
01 Aug 25	18.32000 -0.66	19.28	18.28	18.86	63,914,132
31 Jul 25	18.98000 +0.05	19.68	18.76	18.78	67,184,024
30 Jul 25	18.93000 -0.75	19.98	18.63	19.66	90,038,088
29 Jul 25	19.68000 +1.79	19.68	17.64	18.17	111,492,208
28 Jul 25	17.89000 +0.67	18.13	17.13	17.30	44,820,964
25 Jul 25	17.22000 +0.19	17.80	16.91	17.04	42,720,568
24 Jul 25	17.03000 +0.34	17.18	16.75	16.75	30,411,646
23 Jul 25	16.69000 +0.26	17.28	16.28	16.35	44,335,172
22 Jul 25	16.43000 +0.01	16.79	16.31	16.32	20,520,382
21 Jul 25	16.42000 -0.03	16.58	16.10	16.38	24,312,800
18 Jul 25	16.45000 -0.24	16.68	16.28	16.62	22,390,492
17 Jul 25	16.69000 +0.37	16.76	16.21	16.40	27,745,780
16 Jul 25	16.32000 -0.06	16.45	16.13	16.37	18,911,404
15 Jul 25	16.38000 +0.11	16.79	15.93	16.21	37,540,352
14 Jul 25	16.27000 -0.18	16.54	16.16	16.30	28,127,812
11 Jul 25	16.45000 +0.92	16.74	15.64	15.64	53,270,684
10 Jul 25	15.53000 +0.11	15.64	15.32	15.37	15,567,417
09 Jul 25	15.42000 -0.04	15.80	15.26	15.36	20,258,700
08 Jul 25	15.46000 +0.27	15.54	15.13	15.15	17,560,302
07 Jul 25	15.19000 -0.15	15.48	15.17	15.25	15,448,019
04 Jul 25	15.34000 +0.05	15.54	15.17	15.29	17,315,900
03 Jul 25	15.29000 +0.15	15.32	15.04	15.08	15,708,627
02 Jul 25	15.14000 -0.11	15.44	15.08	15.25	17,599,000
01 Jul 25	15.25000 +0.04	15.32	14.88	15.20	24,168,316
30 Jun 25	15.21000 +0.80	15.24	14.32	14.40	36,800,228
27 Jun 25	14.41000 +0.22	14.44	14.21	14.24	16,635,319
26 Jun 25	14.19000 -0.18	14.36	14.16	14.36	12,940,006
25 Jun 25	14.37000 -0.10	14.53	14.18	14.50	18,794,788
24 Jun 25	14.47000 +0.15	14.49	14.30	14.30	15,202,311
23 Jun 25	14.32000 +0.19	14.34	14.04	14.07	13,235,200
20 Jun 25	14.13000 -0.02	14.29	14.10	14.21	11,218,118
19 Jun 25	14.15000 -0.45	14.44	14.09	14.40	14,523,100
18 Jun 25	14.60000 -0.24	14.77	14.47	14.71	19,959,540
17 Jun 25	14.84000 -0.32	15.38	14.78	15.28	28,454,122
16 Jun 25	15.16000 -0.28	15.53	15.10	15.38	27,411,094
13 Jun 25	15.44000 -0.44	16.06	15.39	15.87	42,282,884
12 Jun 25	15.88000 +0.38	15.95	15.42	15.50	28,612,628
11 Jun 25	15.50000 +0.02	15.70	15.42	15.67	20,441,144
10 Jun 25	15.48000 +0.08	15.79	15.31	15.44	35,829,384
09 Jun 25	15.40000 +0.60	15.59	14.83	14.84	34,253,512
06 Jun 25	14.80000 -0.21	15.06	14.75	15.00	19,571,354
05 Jun 25	15.01000 -0.27	15.33	14.90	15.30	27,085,000
04 Jun 25	15.28000 -0.01	15.32	15.04	15.30	22,170,580
03 Jun 25	15.29000 +0.17	15.35	14.75	14.80	27,061,028
30 May 25	15.12000 +0.01	15.42	15.01	15.10	24,691,838
29 May 25	15.11000 +0.27	15.23	14.74	14.84	29,005,352
28 May 25	14.84000 -0.09	15.25	14.80	14.86	30,028,580
27 May 25	14.93000 +0.39	15.01	14.37	14.53	34,204,880
26 May 25	14.54000 -0.15	14.82	14.40	14.72	30,191,712
23 May 25	14.69000 +0.49	15.03	14.20	14.20	41,790,312
22 May 25	14.20000 -0.17	14.39	14.15	14.31	14,517,793
21 May 25	14.37000 -0.01	14.55	14.34	14.35	20,313,500
20 May 25	14.38000 +0.27	14.48	14.08	14.08	21,246,776
19 May 25	14.11000 -0.12	14.29	14.02	14.27	16,108,601
16 May 25	14.23000 +0.37	14.29	13.78	13.90	23,703,460
15 May 25	13.86000 -0.10	14.03	13.85	13.97	11,288,220
14 May 25	13.96000 +0.03	13.97	13.78	13.95	11,147,600
13 May 25	13.93000 +0.02	14.07	13.85	14.00	15,629,863
12 May 25	13.91000 +0.08	13.94	13.76	13.92	12,805,544
09 May 25	13.83000 -0.08	13.93	13.79	13.93	7,519,400
08 May 25	13.91000 +0.16	13.93	13.70	13.71	10,829,996
07 May 25	13.75000 -0.17	14.13	13.66	14.07	14,118,591
06 May 25	13.92000 +0.22	13.93	13.69	13.80	13,777,790
30 Apr 25	13.70000 -0.22	13.99	13.68	13.93	12,114,350
29 Apr 25	13.92000 +0.06	14.00	13.83	13.86	10,976,700
28 Apr 25	13.86000 -0.01	13.93	13.68	13.83	12,489,540
25 Apr 25	13.87000 -0.05	14.04	13.78	14.00	13,141,730
24 Apr 25	13.92000 +0.10	14.16	13.78	13.82	17,818,480
23 Apr 25	13.82000 +0.00	14.10	13.75	13.81	18,069,626
22 Apr 25	13.82000 +0.15	13.92	13.55	13.60	21,947,058
21 Apr 25	13.67000 +0.30	13.93	13.21	13.30	24,163,726
18 Apr 25	13.37000 +0.04	13.56	13.27	13.27	19,656,022
17 Apr 25	13.33000 -0.03	13.52	13.24	13.24	19,362,658
16 Apr 25	13.36000 -0.67	13.98	13.27	13.85	51,073,048
15 Apr 25	14.03000 +1.28	14.03	13.41	13.42	59,274,920
14 Apr 25	12.75000 +0.20	12.92	12.61	12.66	17,507,344
11 Apr 25	12.55000 -0.20	12.67	12.35	12.40	25,964,196
10 Apr 25	12.75000 +0.18	12.99	12.68	12.77	22,093,620
09 Apr 25	12.57000 -0.21	12.64	11.90	12.56	28,060,860
08 Apr 25	12.78000 -0.22	13.19	12.60	13.00	31,298,596
07 Apr 25	13.00000 -1.44	13.97	13.00	13.78	31,827,570
03 Apr 25	14.44000 -0.06	14.71	14.30	14.30	20,215,180
02 Apr 25	14.50000 +0.11	14.74	14.38	14.53	26,349,276
01 Apr 25	14.39000 +0.55	14.56	13.84	13.84	29,276,288
31 Mar 25	13.84000 -0.30	14.18	13.67	14.10	19,976,710
28 Mar 25	14.14000 -0.16	14.56	14.13	14.21	26,828,988
27 Mar 25	14.30000 +0.36	14.35	13.75	13.93	27,372,040
26 Mar 25	13.94000 +0.08	14.00	13.77	13.80	13,533,293
25 Mar 25	13.86000 +0.16	13.86	13.58	13.63	12,325,595
24 Mar 25	13.70000 +0.11	14.00	13.58	13.66	20,007,500
21 Mar 25	13.59000 -0.15	13.85	13.56	13.74	11,987,496
20 Mar 25	13.74000 -0.12	13.85	13.72	13.85	10,787,320
19 Mar 25	13.86000 -0.11	14.05	13.76	13.93	16,359,705
18 Mar 25	13.97000 +0.19	14.27	13.92	14.05	24,882,572
17 Mar 25	13.78000 +0.00	13.89	13.71	13.79	12,205,700
14 Mar 25	13.78000 +0.32	13.79	13.44	13.47	18,216,120
13 Mar 25	13.46000 -0.11	13.65	13.37	13.60	10,451,920
12 Mar 25	13.57000 -0.06	13.79	13.54	13.62	11,903,600
11 Mar 25	13.63000 -0.16	13.66	13.51	13.65	12,169,244
10 Mar 25	13.79000 +0.12	13.94	13.65	13.75	12,163,928
07 Mar 25	13.67000 -0.23	13.89	13.62	13.83	12,545,731
06 Mar 25	13.90000 +0.19	13.96	13.75	13.80	13,251,544
05 Mar 25	13.71000 -0.31	14.02	13.67	13.97	11,959,233
04 Mar 25	14.02000 +0.06	14.07	13.81	13.90	8,478,145
03 Mar 25	13.96000 +0.27	14.13	13.74	13.76	15,439,222
28 Feb 25	13.69000 -0.49	14.30	13.66	14.16	17,542,770
27 Feb 25	14.18000 -0.05	14.40	14.01	14.16	14,559,663
26 Feb 25	14.23000 +0.26	14.23	13.95	13.98	12,306,274
25 Feb 25	13.97000 -0.14	14.10	13.89	13.99	9,874,676
24 Feb 25	14.11000 -0.17	14.35	14.02	14.28	15,671,923
21 Feb 25	14.28000 +0.21	14.46	14.10	14.14	20,907,040
20 Feb 25	14.07000 +0.32	14.14	13.70	13.75	19,353,420
19 Feb 25	13.75000 +0.07	13.91	13.55	13.70	11,088,708
18 Feb 25	13.68000 -0.35	14.00	13.61	14.00	12,290,667
17 Feb 25	14.03000 +0.14	14.30	13.90	14.10	20,849,504
14 Feb 25	13.89000 +0.34	13.98	13.52	13.55	17,926,728
13 Feb 25	13.55000 -0.07	13.69	13.50	13.58	10,470,500
12 Feb 25	13.62000 +0.03	13.64	13.45	13.54	8,470,034
11 Feb 25	13.59000 -0.29	13.83	13.57	13.82	9,866,415
10 Feb 25	13.88000 +0.37	13.94	13.43	13.49	18,292,110
07 Feb 25	13.51000 +0.30	13.66	13.18	13.21	16,391,759
06 Feb 25	13.21000 +0.14	13.21	12.94	13.09	12,153,687
05 Feb 25	13.07000 +0.05	13.14	13.00	13.12	7,667,716
27 Jan 25	13.02000 -0.08	13.24	13.01	13.12	6,755,603
24 Jan 25	13.10000 +0.11	13.16	12.95	13.05	9,314,405
23 Jan 25	12.99000 -0.04	13.28	12.99	13.12	8,899,710
22 Jan 25	13.03000 -0.11	13.08	12.96	13.08	5,286,283
21 Jan 25	13.14000 -0.07	13.28	12.97	13.23	6,688,735
20 Jan 25	13.21000 +0.13	13.32	13.17	13.19	7,611,584
17 Jan 25	13.08000 +0.07	13.14	12.91	12.97	6,941,000
16 Jan 25	13.01000 +0.01	13.19	12.94	13.04	8,373,689
15 Jan 25	13.00000 -0.09	13.03	12.87	13.03	7,989,200
14 Jan 25	13.09000 +0.32	13.09	12.76	12.79	11,488,607
13 Jan 25	12.77000 +0.11	12.80	12.54	12.57	7,584,983
10 Jan 25	12.66000 -0.34	13.05	12.66	12.92	8,963,300
09 Jan 25	13.00000 -0.06	13.16	12.90	13.01	7,611,500
08 Jan 25	13.06000 -0.21	13.26	12.87	13.22	10,351,600
07 Jan 25	13.27000 -0.27	13.54	13.13	13.45	11,401,498
06 Jan 25	13.54000 +0.21	13.64	13.33	13.33	10,038,000
03 Jan 25	13.33000 -0.13	13.67	13.27	13.47	11,844,966
02 Jan 25	13.46000 -0.22	13.88	13.40	13.67	13,812,909
31 Dec 24	13.68000 -0.59	14.25	13.62	14.25	18,039,788
30 Dec 24	14.27000 +0.19	14.29	14.01	14.05	11,434,725
27 Dec 24	14.08000 -0.03	14.19	13.85	14.11	10,775,899
26 Dec 24	14.11000 -0.06	14.27	14.09	14.21	8,665,400
25 Dec 24	14.17000 -0.04	14.36	14.07	14.30	7,292,100
24 Dec 24	14.21000 +0.13	14.29	14.10	14.10	7,238,190
23 Dec 24	14.08000 -0.29	14.37	14.07	14.30	11,468,093
20 Dec 24	14.37000 -0.06	14.53	14.32	14.45	10,321,155
19 Dec 24	14.43000 -0.02	14.43	14.15	14.37	12,246,483
18 Dec 24	14.45000 -0.08	14.60	14.43	14.53	7,781,524
17 Dec 24	14.53000 -0.07	14.65	14.41	14.56	9,469,765
16 Dec 24	14.60000 -0.29	14.95	14.54	14.88	13,065,104
13 Dec 24	14.89000 -0.40	15.24	14.89	15.23	18,399,012
12 Dec 24	15.29000 +0.06	15.29	15.08	15.15	13,746,995
11 Dec 24	15.23000 +0.02	15.37	15.13	15.25	10,933,732
10 Dec 24	15.21000 -0.14	15.75	15.18	15.75	22,257,126
09 Dec 24	15.35000 +0.30	15.79	15.27	15.42	31,322,678
06 Dec 24	15.05000 +0.48	15.12	14.55	14.55	20,424,646
05 Dec 24	14.57000 +0.06	14.60	14.46	14.51	7,132,719
04 Dec 24	14.51000 -0.33	14.82	14.42	14.82	12,549,400
03 Dec 24	14.84000 -0.08	14.93	14.73	14.88	10,873,523
02 Dec 24	14.92000 +0.17	15.03	14.69	14.75	13,170,000
29 Nov 24	14.75000 +0.20	14.88	14.44	14.56	12,386,300
28 Nov 24	14.55000 -0.21	14.80	14.41	14.77	10,302,473
27 Nov 24	14.76000 +0.21	14.78	14.31	14.55	10,771,000
26 Nov 24	14.55000 -0.16	14.93	14.50	14.67	10,093,900
25 Nov 24	14.71000 -0.16	14.99	14.50	14.81	15,388,100
22 Nov 24	14.87000 -0.80	16.22	14.85	16.04	31,777,454
21 Nov 24	15.67000 -0.05	15.88	15.54	15.72	13,268,120
20 Nov 24	15.72000 +0.30	15.94	15.31	15.39	16,955,072
19 Nov 24	15.42000 +0.27	15.43	15.08	15.21	14,943,570
18 Nov 24	15.15000 -0.26	15.49	15.07	15.36	13,467,333
15 Nov 24	15.41000 -0.19	15.70	15.40	15.57	14,762,078
14 Nov 24	15.60000 -0.59	16.15	15.60	16.15	19,802,376
13 Nov 24	16.19000 -0.30	16.58	15.90	16.40	22,358,048
12 Nov 24	16.49000 -0.14	17.16	16.36	16.71	35,164,712
11 Nov 24	16.63000 +0.21	16.65	16.24	16.28	23,139,802
08 Nov 24	16.42000 -0.14	16.83	16.34	16.75	26,010,568
07 Nov 24	16.56000 +0.48	16.59	15.82	15.86	30,262,374
06 Nov 24	16.08000 -0.14	16.56	16.02	16.23	28,707,848
05 Nov 24	16.22000 +0.41	16.25	15.60	15.71	24,581,012
04 Nov 24	15.81000 +0.31	15.97	15.44	15.50	16,021,506
01 Nov 24	15.50000 -0.84	16.01	15.38	16.01	34,519,640
31 Oct 24	16.34000 +0.83	17.06	15.84	15.98	61,016,632
30 Oct 24	15.51000 -0.27	15.84	15.37	15.65	17,985,740
29 Oct 24	15.78000 -0.48	16.48	15.73	16.30	27,916,660
28 Oct 24	16.26000 +0.42	16.28	15.70	16.03	31,838,200
25 Oct 24	15.84000 +0.84	16.00	14.61	14.70	46,061,008
24 Oct 24	15.00000 -0.27	15.56	14.92	15.25	22,595,400
23 Oct 24	15.27000 -0.03	15.48	15.13	15.25	24,415,008
22 Oct 24	15.30000 +0.06	15.44	15.08	15.24	18,137,980
21 Oct 24	15.24000 +0.19	15.49	14.98	15.06	22,211,856
18 Oct 24	15.05000 +0.54	15.42	14.36	14.50	26,677,420
17 Oct 24	14.51000 -0.29	15.03	14.50	14.86	14,565,733
16 Oct 24	14.80000 -0.22	15.04	14.64	14.80	13,385,500
15 Oct 24	15.02000 -0.44	15.57	15.00	15.44	14,977,300
14 Oct 24	15.46000 +0.18	15.50	14.83	15.28	18,900,244
11 Oct 24	15.28000 -1.19	16.38	15.05	16.33	25,112,632
10 Oct 24	16.47000 -0.19	17.20	16.13	16.62	30,029,294
09 Oct 24	16.66000 -0.84	18.41	16.66	17.50	64,807,740
08 Oct 24	17.50000 +1.59	17.50	16.85	17.50	45,243,140
30 Sep 24	15.91000 +1.45	15.91	15.15	15.62	37,588,104
27 Sep 24	14.46000 +0.99	14.51	13.68	13.70	14,762,195
26 Sep 24	13.47000 +0.57	13.48	12.75	12.82	17,286,812
25 Sep 24	12.90000 +0.15	13.21	12.84	12.84	18,863,998
24 Sep 24	12.75000 +0.51	12.75	12.17	12.32	18,177,100
23 Sep 24	12.24000 -0.08	12.72	12.24	12.67	14,071,520
20 Sep 24	12.32000 -0.26	12.58	12.26	12.49	6,434,500
19 Sep 24	12.58000 +0.32	12.71	12.22	12.34	7,124,804
18 Sep 24	12.26000 +0.00	12.32	12.09	12.20	4,126,205
13 Sep 24	12.26000 -0.18	12.50	12.24	12.42	5,631,600
12 Sep 24	12.44000 -0.08	12.76	12.43	12.50	6,244,493
11 Sep 24	12.52000 +0.20	12.60	12.22	12.25	6,450,104
10 Sep 24	12.32000 -0.12	12.48	12.17	12.41	6,310,200
09 Sep 24	12.44000 +0.00	12.70	12.30	12.35	7,362,005
06 Sep 24	12.44000 -0.28	12.81	12.42	12.81	6,375,684
05 Sep 24	12.72000 +0.27	12.78	12.46	12.49	8,745,900
04 Sep 24	12.45000 +0.09	12.62	12.28	12.31	7,863,900
03 Sep 24	12.36000 +0.08	12.57	12.19	12.28	7,489,436
02 Sep 24	12.28000 -0.43	12.83	12.28	12.81	11,048,172
30 Aug 24	12.71000 +0.11	12.97	12.47	12.60	13,451,171
29 Aug 24	12.60000 +0.35	12.64	12.16	12.23	10,368,886
28 Aug 24	12.25000 -0.01	12.45	12.05	12.20	7,606,914
27 Aug 24	12.26000 +0.20	12.33	11.90	12.07	11,477,414
26 Aug 24	12.06000 +0.10	12.21	11.88	11.94	9,254,341
23 Aug 24	11.96000 -0.04	12.05	11.83	11.97	5,640,900
22 Aug 24	12.00000 -0.42	12.50	11.98	12.43	10,639,400
21 Aug 24	12.42000 -0.42	12.87	12.38	12.85	9,695,800
20 Aug 24	12.84000 -0.36	13.23	12.81	13.19	8,096,600
19 Aug 24	13.20000 -0.24	13.53	13.19	13.44	7,971,740
16 Aug 24	13.44000 -0.19	13.62	13.36	13.53	7,736,972
15 Aug 24	13.63000 +0.03	13.81	13.47	13.60	7,692,147
14 Aug 24	13.60000 -0.37	13.95	13.51	13.91	8,181,700
13 Aug 24	13.97000 -0.11	14.07	13.76	13.98	7,829,055
12 Aug 24	14.08000 +0.11	14.21	13.88	13.97	8,175,456
09 Aug 24	13.97000 -0.40	14.48	13.95	14.37	10,829,042
08 Aug 24	14.37000 -0.16	14.65	14.35	14.44	9,728,470
07 Aug 24	14.53000 +0.00	14.64	14.26	14.48	12,499,943
06 Aug 24	14.53000 +0.46	14.55	14.19	14.22	16,300,909
05 Aug 24	14.07000 -0.18	14.57	14.03	14.15	14,368,173
02 Aug 24	14.25000 +0.19	14.66	13.94	13.99	18,096,636
01 Aug 24	14.06000 -0.09	14.29	14.00	14.14	9,809,006
31 Jul 24	14.15000 +0.74	14.17	13.26	13.33	18,154,186
30 Jul 24	13.41000 +0.08	13.70	13.29	13.32	9,242,097
29 Jul 24	13.33000 -0.08	13.50	13.20	13.47	5,524,600
26 Jul 24	13.41000 +0.11	13.54	13.21	13.28	6,075,300
25 Jul 24	13.30000 +0.28	13.43	12.90	12.98	8,373,757
24 Jul 24	13.02000 -0.29	13.38	12.99	13.25	6,781,087
23 Jul 24	13.31000 -0.43	13.71	13.29	13.69	7,771,080
22 Jul 24	13.74000 +0.08	13.89	13.56	13.62	7,699,880
19 Jul 24	13.66000 +0.02	13.77	13.46	13.54	7,569,000
18 Jul 24	13.64000 +0.07	13.65	13.36	13.48	7,257,670
17 Jul 24	13.57000 +0.24	13.68	13.25	13.26	9,946,129
16 Jul 24	13.33000 +0.04	13.38	13.18	13.28	5,741,700
15 Jul 24	13.29000 -0.40	13.68	13.28	13.52	7,676,655
12 Jul 24	13.69000 +0.05	14.08	13.59	13.65	10,504,474
11 Jul 24	13.64000 +0.67	13.74	13.20	13.21	15,608,735
10 Jul 24	12.97000 -0.04	13.24	12.87	12.95	7,541,329
09 Jul 24	13.01000 +0.09	13.03	12.57	12.90	10,585,602
08 Jul 24	12.92000 -0.53	13.39	12.85	13.30	10,538,580
05 Jul 24	13.45000 +0.71	13.50	12.56	12.70	15,143,953
04 Jul 24	12.74000 -0.76	13.12	12.68	13.07	8,905,900
03 Jul 24	13.50000 -0.09	13.75	13.46	13.57	8,316,807
02 Jul 24	13.59000 -0.11	13.81	13.56	13.64	6,124,930
01 Jul 24	13.70000 -0.02	13.77	13.37	13.68	9,088,809
28 Jun 24	13.72000 -0.04	13.93	13.67	13.76	7,607,649
27 Jun 24	13.76000 -0.32	14.09	13.72	14.09	7,828,800
26 Jun 24	14.08000 +0.34	14.11	13.68	13.73	8,519,944
25 Jun 24	13.74000 -0.06	13.93	13.65	13.82	6,900,621
24 Jun 24	13.80000 -0.40	14.18	13.69	14.06	9,802,446
21 Jun 24	14.20000 +0.04	14.46	14.02	14.08	7,359,414
20 Jun 24	14.16000 -0.27	14.68	14.15	14.36	11,205,864
19 Jun 24	14.43000 -0.27	14.73	14.43	14.66	8,294,500
18 Jun 24	14.70000 -0.18	14.90	14.51	14.88	11,807,003
17 Jun 24	14.88000 -0.08	14.97	14.77	14.81	6,204,000
14 Jun 24	14.96000 -0.16	15.07	14.73	15.06	11,926,312
13 Jun 24	15.12000 -0.17	15.35	15.01	15.26	11,836,672
12 Jun 24	15.29000 +0.50	15.65	14.72	14.72	18,854,622
11 Jun 24	14.79000 +0.22	14.82	14.34	14.49	9,443,840
07 Jun 24	14.57000 +0.03	14.73	14.44	14.61	7,340,343
06 Jun 24	14.54000 -0.38	15.01	14.50	14.96	11,384,149
05 Jun 24	14.92000 -0.08	15.15	14.88	14.99	9,014,010
04 Jun 24	15.00000 +0.23	15.02	14.67	14.77	9,682,755
03 Jun 24	14.77000 -0.32	15.01	14.65	15.01	11,869,018
31 May 24	15.09000 -0.05	15.43	15.07	15.18	10,973,809
30 May 24	15.14000 +0.04	15.29	15.00	15.13	8,092,400
29 May 24	15.10000 +0.00	15.29	15.05	15.10	8,025,108
28 May 24	15.10000 -0.16	15.36	15.07	15.24	7,866,088
27 May 24	15.26000 +0.04	15.29	14.95	15.26	9,605,109
24 May 24	15.22000 -0.24	15.63	15.22	15.54	10,987,700
23 May 24	15.46000 -0.53	15.96	15.43	15.96	16,188,800
22 May 24	15.99000 +0.07	16.05	15.81	15.93	11,441,746
21 May 24	15.92000 -0.28	16.21	15.84	16.20	11,266,951
20 May 24	16.20000 +0.28	16.42	15.83	15.89	17,947,500
17 May 24	15.92000 +0.10	15.99	15.59	15.82	13,657,476
16 May 24	15.82000 +0.01	16.03	15.59	15.86	12,530,219
15 May 24	15.81000 -0.40	16.16	15.72	16.12	17,467,100
14 May 24	16.21000 +0.01	16.54	16.17	16.38	20,873,252
13 May 24	16.20000 -0.16	17.15	16.17	17.00	30,987,394
10 May 24	16.36000 -0.24	16.69	16.29	16.62	13,456,236
09 May 24	16.60000 +0.24	16.78	16.36	16.40	15,624,173
08 May 24	16.36000 -0.13	16.63	16.23	16.45	13,427,573
07 May 24	16.49000 -0.11	16.66	16.32	16.56	13,192,173
06 May 24	16.60000 +0.48	16.74	16.31	16.37	18,323,500
30 Apr 24	16.12000 +0.01	16.23	15.91	16.10	15,312,600
29 Apr 24	16.11000 +0.51	16.17	15.59	15.60	23,149,600
26 Apr 24	15.60000 +0.49	15.68	14.95	15.02	23,260,784
25 Apr 24	15.11000 +0.39	15.30	14.61	14.67	26,122,294
24 Apr 24	14.72000 -0.22	14.94	14.58	14.94	16,445,000
23 Apr 24	14.94000 +0.10	15.10	14.78	14.84	17,483,820
22 Apr 24	14.84000 +0.07	15.00	14.56	14.73	16,338,609
19 Apr 24	14.77000 -0.35	15.06	14.64	14.97	17,920,888
18 Apr 24	15.12000 -0.24	15.41	14.97	15.24	18,096,296
17 Apr 24	15.36000 +0.44	15.39	14.88	14.90	21,436,960
16 Apr 24	14.92000 -0.48	15.56	14.90	15.32	22,026,280
15 Apr 24	15.40000 -0.36	15.96	15.13	15.67	25,277,360
12 Apr 24	15.76000 -0.11	15.99	15.58	15.83	15,866,304
11 Apr 24	15.87000 -0.56	16.39	15.85	16.21	23,300,198
10 Apr 24	16.43000 -0.21	16.88	16.20	16.55	27,703,400
09 Apr 24	16.64000 -0.42	16.66	15.49	16.49	51,244,956
08 Apr 24	17.06000 -0.89	17.83	17.05	17.72	21,389,740
03 Apr 24	17.95000 -0.02	18.10	17.83	17.92	8,681,244
02 Apr 24	17.97000 -0.16	18.17	17.76	18.16	9,654,411
01 Apr 24	18.13000 +0.30	18.13	17.83	17.88	12,808,252
29 Mar 24	17.83000 -0.22	18.03	17.45	17.95	12,721,258
28 Mar 24	18.05000 +0.06	18.28	17.78	17.93	9,118,700
27 Mar 24	17.99000 -0.28	18.54	17.97	18.18	9,043,122
26 Mar 24	18.27000 -0.39	18.64	18.12	18.64	13,027,000
25 Mar 24	18.66000 -0.25	19.50	18.62	19.03	11,818,451
22 Mar 24	18.91000 -0.66	19.57	18.91	19.57	12,539,180
21 Mar 24	19.57000 -0.27	19.90	19.51	19.75	8,355,524
20 Mar 24	19.84000 +0.09	20.16	19.63	19.71	9,817,426
19 Mar 24	19.75000 -0.36	20.09	19.75	19.98	9,575,558
18 Mar 24	20.11000 +0.32	20.11	19.49	19.85	12,754,020
15 Mar 24	19.79000 -0.13	20.48	19.46	19.83	15,231,933
14 Mar 24	19.92000 +0.02	20.79	19.71	20.59	19,532,552
13 Mar 24	19.90000 -0.25	20.14	19.68	20.14	10,373,730
12 Mar 24	20.15000 +0.55	20.39	19.80	19.89	14,416,397
11 Mar 24	19.60000 +0.68	19.62	18.92	19.06	11,655,371
08 Mar 24	18.92000 +0.05	19.24	18.76	18.99	11,317,634
07 Mar 24	18.87000 -1.34	20.05	18.82	19.75	22,802,776
06 Mar 24	20.21000 -0.04	20.47	19.84	20.16	8,486,480
05 Mar 24	20.25000 -0.72	20.82	20.17	20.82	12,195,090
04 Mar 24	20.97000 +0.51	21.50	20.36	20.46	15,468,473
01 Mar 24	20.46000 +0.01	20.71	20.21	20.71	10,642,588
29 Feb 24	20.45000 +0.17	20.90	20.02	20.04	17,248,264
28 Feb 24	20.28000 -0.52	21.48	20.27	20.71	15,061,252
27 Feb 24	20.80000 +0.55	20.84	20.06	20.13	9,530,322
26 Feb 24	20.25000 +0.37	20.60	19.70	19.87	12,762,600
23 Feb 24	19.88000 +0.04	20.02	19.47	19.86	9,154,939
22 Feb 24	19.84000 +0.10	19.88	19.55	19.60	8,493,220
21 Feb 24	19.74000 +0.07	20.33	19.23	19.43	11,005,377
20 Feb 24	19.67000 +0.13	19.93	19.22	19.44	9,086,872
19 Feb 24	19.54000 -0.53	20.10	19.17	20.07	13,468,912
08 Feb 24	20.07000 +0.19	21.08	19.30	19.78	17,315,624
07 Feb 24	19.88000 +1.81	19.88	18.16	18.16	22,491,696
06 Feb 24	18.07000 +1.35	18.20	16.30	16.47	13,342,192
05 Feb 24	16.72000 -0.49	17.32	15.90	17.12	16,376,413
02 Feb 24	17.21000 -1.10	18.49	16.71	18.31	12,500,721
01 Feb 24	18.31000 +0.38	18.83	17.77	17.92	12,798,227
31 Jan 24	17.93000 -0.89	18.91	17.89	18.81	10,581,849
30 Jan 24	18.82000 -0.37	19.25	18.80	19.00	6,717,311
29 Jan 24	19.19000 -0.30	20.03	19.00	19.63	11,145,644
26 Jan 24	19.49000 -1.04	20.55	19.28	20.33	14,379,286
25 Jan 24	20.53000 +0.60	20.65	19.75	19.90	8,948,563
24 Jan 24	19.93000 +0.07	20.35	19.32	20.10	7,330,973
23 Jan 24	19.86000 +0.24	20.08	19.43	19.66	7,210,040
22 Jan 24	19.62000 -1.00	20.61	19.43	20.60	8,084,180
19 Jan 24	20.62000 -0.20	20.95	20.60	20.76	5,145,171
18 Jan 24	20.82000 +0.15	20.87	20.22	20.62	8,055,622
17 Jan 24	20.67000 -0.73	21.39	20.66	21.33	7,387,975
16 Jan 24	21.40000 -0.26	21.75	20.93	21.62	11,029,385
15 Jan 24	21.66000 -0.21	22.09	21.56	21.66	6,424,000
12 Jan 24	21.87000 -0.44	22.46	21.78	22.20	7,699,052
11 Jan 24	22.31000 +0.83	22.58	21.55	22.50	15,964,904
10 Jan 24	21.48000 -0.08	21.90	21.21	21.57	5,919,409
09 Jan 24	21.56000 +0.27	21.74	21.20	21.35	6,996,009
08 Jan 24	21.29000 -0.63	21.97	21.29	21.95	10,652,946
05 Jan 24	21.92000 -0.56	22.71	21.73	22.48	9,988,981
04 Jan 24	22.48000 -0.48	22.98	22.35	22.91	7,519,600
03 Jan 24	22.96000 -0.20	23.54	22.75	23.10	9,699,536
02 Jan 24	23.16000 -1.05	24.28	23.06	24.27	13,323,358
29 Dec 23	24.21000 +0.03	24.38	23.91	24.19	8,436,599
28 Dec 23	24.18000 +0.83	24.29	23.12	23.31	7,336,951
27 Dec 23	23.35000 +0.28	23.50	23.08	23.36	5,510,392
26 Dec 23	23.07000 -0.75	23.76	23.00	23.70	7,529,123
25 Dec 23	23.82000 +0.09	23.98	23.61	23.63	3,723,606
22 Dec 23	23.73000 -0.53	24.21	23.45	24.19	10,937,644
21 Dec 23	24.26000 -0.29	24.57	24.04	24.40	7,668,516
20 Dec 23	24.55000 -0.25	25.06	24.47	24.81	3,626,817
19 Dec 23	24.80000 -0.47	25.29	24.60	25.15	5,770,837
18 Dec 23	25.27000 +0.23	25.52	24.80	24.83	5,671,731
15 Dec 23	25.04000 -0.36	25.75	25.00	25.51	5,958,867
14 Dec 23	25.40000 -0.01	26.34	25.37	25.85	8,065,728
13 Dec 23	25.41000 -0.41	25.89	25.33	25.65	6,012,141
12 Dec 23	25.82000 +0.02	25.98	25.65	25.77	4,293,343
11 Dec 23	25.80000 +0.40	25.92	24.90	25.22	8,783,200
08 Dec 23	25.40000 -0.22	25.66	25.15	25.50	10,140,858
07 Dec 23	25.62000 -0.40	26.10	25.43	25.89	7,816,702
06 Dec 23	26.02000 +0.30	26.45	25.50	25.52	9,236,237
05 Dec 23	25.72000 +0.09	25.95	25.21	25.32	9,775,326
04 Dec 23	25.63000 -2.50	28.01	25.54	28.00	22,268,844
01 Dec 23	28.13000 +0.67	28.16	27.24	27.46	8,549,083
30 Nov 23	27.46000 -0.09	28.06	27.31	27.38	8,978,912
29 Nov 23	27.55000 +0.02	27.87	27.32	27.52	6,446,260
28 Nov 23	27.53000 +0.92	27.59	26.40	26.61	10,332,856
27 Nov 23	26.61000 -0.37	27.13	26.48	27.09	6,855,461
24 Nov 23	26.98000 -0.34	27.38	26.69	27.25	7,272,834
23 Nov 23	27.32000 -0.21	27.95	27.00	27.63	8,466,450
22 Nov 23	27.53000 -0.70	28.15	27.40	28.01	7,175,965
21 Nov 23	28.23000 +0.24	28.79	27.84	28.06	11,763,974
20 Nov 23	27.99000 +0.63	28.13	27.15	27.30	9,160,497
17 Nov 23	27.36000 -0.02	27.60	27.12	27.26	6,745,384
16 Nov 23	27.38000 -1.17	28.55	27.28	28.43	10,846,593
15 Nov 23	28.55000 +0.25	29.39	28.21	29.00	9,387,858
14 Nov 23	28.30000 +0.13	28.41	27.88	28.19	6,336,755
13 Nov 23	28.17000 -0.37	28.85	28.05	28.72	6,546,721
10 Nov 23	28.54000 -0.15	28.89	28.15	28.31	5,764,482
09 Nov 23	28.69000 -0.37	29.70	28.60	29.23	9,248,384
08 Nov 23	29.06000 +0.42	29.50	28.59	28.66	12,754,718
07 Nov 23	28.64000 -0.65	29.37	28.48	29.00	12,993,276
06 Nov 23	29.29000 +1.11	29.33	28.46	28.95	16,230,637
03 Nov 23	28.18000 +0.06	28.52	27.86	28.19	11,454,500
02 Nov 23	28.12000 -0.41	28.83	28.08	28.68	10,158,406
01 Nov 23	28.53000 -1.20	29.88	28.51	29.79	17,096,838
31 Oct 23	29.73000 +0.54	30.79	29.05	29.48	25,118,496
30 Oct 23	29.19000 +2.65	29.19	26.68	26.74	14,513,572
27 Oct 23	26.54000 +1.42	26.66	24.72	25.00	10,872,202
26 Oct 23	25.12000 +0.12	25.17	24.70	24.78	6,421,880
25 Oct 23	25.00000 -0.95	26.42	24.81	26.19	10,524,402
24 Oct 23	25.95000 -0.32	26.56	25.70	26.17	5,772,736
23 Oct 23	26.27000 -1.08	27.32	25.98	27.26	7,190,283
20 Oct 23	27.35000 -0.50	27.85	27.27	27.66	3,923,437
19 Oct 23	27.85000 -1.15	28.60	27.77	28.60	5,242,300
18 Oct 23	29.00000 -0.28	29.10	28.25	29.10	5,337,392
17 Oct 23	29.28000 +0.04	29.31	28.66	29.17	5,370,178
16 Oct 23	29.24000 -0.51	30.10	29.05	29.73	6,536,133
13 Oct 23	29.75000 +0.20	30.34	29.10	29.41	7,912,542
12 Oct 23	29.55000 -0.33	30.03	28.90	29.80	10,420,952
11 Oct 23	29.88000 +1.46	29.96	28.39	28.41	14,768,266
10 Oct 23	28.42000 -0.08	28.71	28.11	28.48	6,990,932
09 Oct 23	28.50000 -0.48	29.00	28.10	28.86	6,269,572
28 Sep 23	28.98000 -0.29	29.50	28.83	29.08	9,653,266
27 Sep 23	29.27000 +2.37	29.49	26.70	26.70	18,106,310
26 Sep 23	26.90000 -0.37	27.34	26.77	27.27	3,810,305
25 Sep 23	27.27000 +0.37	27.77	26.71	26.89	8,316,566
22 Sep 23	26.90000 +0.47	26.93	26.01	26.36	5,176,807
21 Sep 23	26.43000 -0.58	27.05	26.27	26.85	4,620,588
20 Sep 23	27.01000 -0.36	27.66	26.87	27.31	4,599,095
19 Sep 23	27.37000 +0.17	27.64	27.02	27.37	7,024,807
18 Sep 23	27.20000 +1.06	27.27	25.98	25.99	10,596,643
15 Sep 23	26.14000 +0.74	26.68	25.23	25.38	9,556,668
14 Sep 23	25.40000 +0.06	26.26	25.30	25.30	5,631,155
13 Sep 23	25.34000 +0.01	25.43	25.00	25.20	3,829,236
12 Sep 23	25.33000 -0.07	25.76	25.10	25.30	5,507,053
11 Sep 23	25.40000 +0.70	25.67	24.60	24.73	6,809,612
08 Sep 23	24.70000 -0.07	25.39	24.63	24.80	4,364,735
07 Sep 23	24.77000 -0.53	25.37	24.71	25.17	5,701,049
06 Sep 23	25.30000 -0.71	26.01	25.08	26.01	6,661,959
05 Sep 23	26.01000 -0.84	26.82	25.93	26.76	7,057,703
04 Sep 23	26.85000 +0.10	27.10	26.47	26.77	5,088,762
01 Sep 23	26.75000 -0.43	27.26	26.65	27.01	3,895,637
31 Aug 23	27.18000 +0.10	27.40	26.57	27.08	7,798,984
30 Aug 23	27.08000 +0.53	27.39	26.16	26.59	10,193,811
29 Aug 23	26.55000 +1.25	26.73	24.80	24.95	12,641,178
28 Aug 23	25.30000 -0.02	26.50	24.94	26.30	11,281,919
25 Aug 23	25.32000 -1.66	26.84	24.28	26.84	26,182,874
24 Aug 23	26.98000 +1.75	27.19	25.20	25.24	11,117,654
23 Aug 23	25.23000 -0.61	25.73	25.21	25.72	4,021,414
22 Aug 23	25.84000 -0.50	26.55	25.45	26.31	7,242,040
21 Aug 23	26.34000 +0.19	26.90	25.99	26.15	7,031,799
18 Aug 23	26.15000 -0.62	26.95	26.10	26.67	5,231,274
17 Aug 23	26.77000 -0.05	26.96	26.11	26.59	8,022,195
16 Aug 23	26.82000 +0.81	27.26	25.90	26.24	18,259,886
15 Aug 23	26.01000 -2.15	28.10	25.35	28.10	27,880,412
14 Aug 23	28.16000 -0.25	28.41	27.52	28.27	7,068,215
11 Aug 23	28.41000 -0.44	29.19	28.34	28.80	6,135,896
10 Aug 23	28.85000 +0.38	29.00	28.15	28.61	8,531,281
09 Aug 23	28.47000 +0.87	28.68	27.38	27.52	11,329,586
08 Aug 23	27.60000 +0.17	27.70	26.90	27.40	5,672,033
07 Aug 23	27.43000 -0.54	28.17	27.27	28.10	6,126,417
04 Aug 23	27.97000 -0.54	28.68	27.92	28.50	8,707,951
03 Aug 23	28.51000 +1.57	28.65	26.95	27.02	12,642,915
02 Aug 23	26.94000 -0.77	27.88	26.81	27.73	8,240,117
01 Aug 23	27.71000 +0.78	28.82	27.24	27.24	16,076,400
31 Jul 23	26.93000 +0.90	27.58	26.11	26.15	13,731,666
28 Jul 23	26.03000 +0.44	26.05	25.23	25.46	6,413,291
27 Jul 23	25.59000 -0.23	25.95	25.48	25.83	5,070,394
26 Jul 23	25.82000 +0.37	26.06	25.28	25.31	7,316,617
25 Jul 23	25.45000 +0.21	25.70	25.18	25.53	6,386,133
24 Jul 23	25.24000 +0.32	25.50	24.74	24.89	6,503,616
21 Jul 23	24.92000 +0.17	25.35	24.67	24.84	7,156,679
20 Jul 23	24.75000 -0.07	25.65	24.71	25.19	11,507,349
19 Jul 23	24.82000 -0.34	25.42	24.74	25.16	6,860,824
18 Jul 23	25.16000 +0.01	25.54	25.03	25.21	7,544,866
17 Jul 23	25.15000 -0.60	25.46	24.95	25.26	6,115,810
14 Jul 23	25.75000 -0.29	26.15	25.70	25.99	5,271,414
13 Jul 23	26.04000 +0.51	26.40	25.62	25.62	7,569,566
12 Jul 23	25.53000 -0.70	26.18	25.47	26.13	6,100,114
11 Jul 23	26.23000 -0.38	26.39	25.95	26.15	4,603,931
10 Jul 23	26.61000 +0.51	27.10	26.10	26.10	9,119,494
07 Jul 23	26.10000 -0.66	26.86	25.93	26.65	9,563,178
06 Jul 23	26.76000 -0.92	27.55	26.72	27.50	7,392,921
05 Jul 23	27.68000 -0.44	28.40	27.60	28.13	3,348,700
04 Jul 23	28.12000 +0.39	28.22	27.42	27.75	6,160,310
03 Jul 23	27.73000 +0.35	27.90	27.26	27.38	5,436,099
30 Jun 23	27.38000 +0.21	28.05	27.02	27.13	7,564,144
29 Jun 23	27.17000 -0.28	27.69	26.88	27.45	5,353,718
28 Jun 23	27.45000 +0.07	27.53	27.08	27.39	5,406,209
27 Jun 23	27.38000 -0.56	28.27	27.36	28.02	6,775,847
26 Jun 23	27.94000 +0.02	28.60	27.52	27.70	7,719,743
21 Jun 23	27.92000 -1.04	29.24	26.92	28.83	18,522,028
20 Jun 23	28.96000 -0.33	29.78	28.85	29.68	6,106,537
19 Jun 23	29.29000 -0.91	30.24	29.27	30.19	5,878,444
16 Jun 23	30.20000 -0.07	30.57	29.64	30.20	9,034,574
15 Jun 23	30.27000 +2.08	30.38	28.10	28.29	14,884,156
14 Jun 23	28.19000 +0.25	28.98	27.90	28.08	7,125,357
13 Jun 23	27.94000 -0.62	29.24	27.87	28.64	8,475,906
12 Jun 23	28.56000 -0.04	28.85	28.11	28.31	6,004,778
09 Jun 23	28.60000 +1.55	28.71	27.10	27.19	15,802,355
08 Jun 23	27.05000 -0.35	27.52	26.86	27.44	5,657,079
07 Jun 23	27.40000 -0.43	28.36	27.34	27.97	6,138,102
06 Jun 23	27.83000 -0.87	28.79	27.76	28.66	6,173,606
05 Jun 23	28.70000 -0.86	29.75	28.66	29.75	5,735,333
02 Jun 23	29.56000 +0.00	29.85	29.16	29.75	3,344,889
01 Jun 23	29.56000 +0.43	30.30	28.86	29.13	6,789,250
31 May 23	29.13000 -0.71	30.14	29.11	29.90	5,034,632
30 May 23	29.84000 -0.50	30.50	29.16	30.30	5,033,675
29 May 23	30.34000 -0.36	30.78	29.70	30.58	7,339,524
26 May 23	30.70000 -0.03	31.13	30.60	30.84	4,564,964
25 May 23	30.73000 -0.49	31.27	30.57	31.02	3,653,792
24 May 23	31.22000 -0.54	31.84	31.08	31.52	3,971,002
23 May 23	31.76000 +0.58	32.02	31.03	31.03	6,790,792
22 May 23	31.18000 +0.26	31.65	30.62	30.92	4,268,013
19 May 23	30.92000 +0.57	30.98	30.17	30.25	4,071,371
18 May 23	30.35000 -0.58	31.15	30.20	30.91	5,072,611
17 May 23	30.93000 -0.45	31.39	30.60	31.38	4,052,226
16 May 23	31.38000 -0.48	32.03	31.31	31.86	4,507,077
15 May 23	31.86000 +0.76	31.95	30.78	31.09	3,866,317
12 May 23	31.10000 -0.29	31.64	30.95	31.15	4,294,009
11 May 23	31.39000 +0.48	31.88	30.76	31.26	5,768,469
10 May 23	30.91000 +0.29	31.20	30.16	30.54	5,652,915
09 May 23	30.62000 -0.68	31.45	30.60	30.94	4,300,782
08 May 23	31.30000 +0.13	31.53	30.47	30.95	7,415,115
05 May 23	31.17000 -0.68	31.78	30.79	31.78	5,636,156
04 May 23	31.85000 -0.21	32.39	31.52	31.90	7,394,836
28 Apr 23	32.06000 +0.21	33.19	31.86	31.97	8,430,358
27 Apr 23	31.85000 +0.69	32.34	30.80	31.10	7,026,972
26 Apr 23	31.16000 +1.11	31.41	30.21	30.63	9,430,125
25 Apr 23	30.05000 -2.14	32.28	29.82	32.08	13,128,443
24 Apr 23	32.19000 -0.94	33.53	32.00	33.29	9,160,546
21 Apr 23	33.13000 -0.53	33.95	33.10	33.57	4,588,194
20 Apr 23	33.66000 -0.54	34.75	33.51	34.28	5,503,782
19 Apr 23	34.20000 -0.60	34.99	33.78	34.82	6,374,357
18 Apr 23	34.80000 -0.36	35.06	34.46	35.00	5,893,212
17 Apr 23	35.16000 -0.02	35.79	34.82	35.00	6,063,180
14 Apr 23	35.18000 -0.99	36.92	35.00	36.33	10,815,719
13 Apr 23	36.17000 +1.87	36.50	33.70	34.26	12,935,936
12 Apr 23	34.30000 -0.72	35.35	34.00	34.88	6,282,447
11 Apr 23	35.02000 -0.14	35.45	34.81	35.17	6,117,194
10 Apr 23	35.16000 +0.84	35.90	34.23	34.35	13,102,605
07 Apr 23	34.32000 +2.01	34.51	32.09	32.29	15,079,631
06 Apr 23	32.31000 +0.03	32.78	31.96	32.24	8,443,729
04 Apr 23	32.28000 -0.69	33.13	31.95	32.98	11,796,939
03 Apr 23	32.97000 -0.31	33.59	32.90	33.28	9,821,690
31 Mar 23	33.28000 -1.89	35.38	33.24	35.20	13,897,745
30 Mar 23	35.17000 +0.25	35.38	34.74	35.00	4,164,272
29 Mar 23	34.92000 -0.85	35.83	34.60	35.70	7,635,643
28 Mar 23	35.77000 -0.63	37.36	35.60	37.20	8,154,490
27 Mar 23	36.40000 -0.49	37.60	36.20	36.89	5,672,985
24 Mar 23	36.89000 -0.39	37.67	36.80	37.57	2,868,781
23 Mar 23	37.28000 -0.15	37.95	36.89	36.99	4,986,094
22 Mar 23	37.43000 -0.45	38.30	37.04	37.99	7,544,340
21 Mar 23	37.88000 +2.69	37.98	35.22	35.22	13,128,213
20 Mar 23	35.19000 +0.31	35.76	34.11	34.78	7,291,250
17 Mar 23	34.88000 -1.18	36.35	34.88	36.17	7,543,577
16 Mar 23	36.06000 -1.00	37.33	35.68	36.85	6,950,406
15 Mar 23	37.06000 +0.03	37.85	37.02	37.03	4,075,121
14 Mar 23	37.03000 +0.20	37.22	36.55	36.86	4,144,324
13 Mar 23	36.83000 -1.08	37.93	36.71	37.82	6,613,804
10 Mar 23	37.91000 +0.43	38.21	36.97	37.26	5,222,566
09 Mar 23	37.48000 -0.07	37.80	37.29	37.61	2,370,484
08 Mar 23	37.55000 -0.32	38.07	37.29	37.79	3,411,704
07 Mar 23	37.87000 -0.41	38.64	37.80	38.21	3,949,555
06 Mar 23	38.28000 -0.42	38.80	38.10	38.72	5,543,146
03 Mar 23	38.70000 -0.23	39.42	38.40	38.92	4,115,414
02 Mar 23	38.93000 -0.21	39.51	38.85	39.11	2,924,366
01 Mar 23	39.14000 -0.25	39.33	38.70	39.21	3,734,230
28 Feb 23	39.39000 +0.21	39.57	38.90	39.32	4,173,131
27 Feb 23	39.18000 -0.10	39.53	38.70	39.17	4,394,193
24 Feb 23	39.28000 -0.49	39.67	39.17	39.62	2,955,740
23 Feb 23	39.77000 +0.28	40.39	39.40	39.53	3,471,199
22 Feb 23	39.49000 -0.62	40.50	39.42	40.10	5,070,267
21 Feb 23	40.11000 -0.13	40.48	39.73	40.25	4,650,832
20 Feb 23	40.24000 +0.59	40.37	39.23	39.78	5,634,701
17 Feb 23	39.65000 +0.19	40.63	39.08	39.20	5,739,880
16 Feb 23	39.46000 -0.46	40.38	39.20	39.73	5,993,255
15 Feb 23	39.92000 -1.08	41.09	39.79	41.01	5,920,455
14 Feb 23	41.00000 -0.23	41.49	40.43	41.28	5,018,382
13 Feb 23	41.23000 -0.67	41.99	41.02	41.72	7,709,771
10 Feb 23	41.90000 -0.43	42.60	41.43	42.18	4,035,884
09 Feb 23	42.33000 +0.24	42.52	41.88	42.01	4,415,060
08 Feb 23	42.09000 -0.15	42.68	41.91	42.10	2,858,319
07 Feb 23	42.24000 -0.37	43.15	42.04	43.05	3,487,634
06 Feb 23	42.61000 -1.16	43.88	42.25	43.54	4,193,295
03 Feb 23	43.77000 -0.73	44.50	43.01	44.50	4,480,053
02 Feb 23	44.50000 +0.06	45.12	43.78	44.57	6,334,801
01 Feb 23	44.44000 -0.71	45.65	43.96	45.52	6,413,294
31 Jan 23	45.15000 -1.31	46.86	45.00	46.81	3,669,145
30 Jan 23	46.46000 +0.43	48.16	45.80	46.00	9,622,964
20 Jan 23	46.03000 -0.49	46.77	45.91	46.76	3,293,919
19 Jan 23	46.52000 +1.46	47.10	44.68	44.92	5,191,657
18 Jan 23	45.06000 +0.06	45.63	44.76	45.05	3,095,859
17 Jan 23	45.00000 -0.43	45.71	44.70	45.11	5,905,914
16 Jan 23	45.43000 +2.05	46.50	43.06	43.38	8,855,389
13 Jan 23	43.38000 +1.03	43.85	41.51	42.55	8,427,277
12 Jan 23	42.35000 +0.37	42.80	41.52	41.79	6,400,016
11 Jan 23	41.98000 -1.23	43.15	41.10	43.15	11,159,230
10 Jan 23	43.21000 -0.13	43.88	42.71	43.29	7,965,465
09 Jan 23	43.34000 -0.17	43.70	42.35	43.51	7,483,191
06 Jan 23	43.51000 -0.69	44.17	43.20	44.17	4,755,346
05 Jan 23	44.20000 +0.71	44.65	42.98	43.07	6,092,566
04 Jan 23	43.49000 +1.31	43.60	41.82	42.17	6,433,055
03 Jan 23	42.18000 -0.25	43.01	41.73	42.22	6,656,990
30 Dec 22	42.43000 +0.00	43.06	42.15	42.51	5,303,103
29 Dec 22	42.43000 +1.03	43.12	40.88	41.30	8,304,339
28 Dec 22	41.40000 +1.15	41.89	39.64	39.87	9,818,802
27 Dec 22	40.25000 +1.72	40.64	37.90	38.43	6,898,598
26 Dec 22	38.53000 +0.14	38.89	38.01	38.16	4,103,601
23 Dec 22	38.39000 +0.51	38.60	37.30	37.32	3,678,072
22 Dec 22	37.88000 +1.09	38.40	36.56	37.15	5,940,993
21 Dec 22	36.79000 -1.16	37.80	36.54	37.48	3,562,908
20 Dec 22	37.95000 +0.44	38.38	37.01	37.69	4,541,720
19 Dec 22	37.51000 -1.44	39.11	37.06	39.00	4,749,471
16 Dec 22	38.95000 +0.67	38.99	38.12	38.27	3,370,568
15 Dec 22	38.28000 -0.59	39.20	38.03	38.78	3,710,725
14 Dec 22	38.87000 -0.64	40.26	38.81	39.68	3,351,898
13 Dec 22	39.51000 -0.15	39.83	38.80	39.71	3,695,922
12 Dec 22	39.66000 +0.52	39.96	39.06	39.50	4,603,482
09 Dec 22	39.14000 -1.16	40.29	38.93	40.16	6,284,223
08 Dec 22	40.30000 -0.60	41.14	40.01	40.71	4,365,201
07 Dec 22	40.90000 +0.89	41.37	39.40	39.99	7,033,452
06 Dec 22	40.01000 +0.08	40.80	39.20	39.78	7,038,377
05 Dec 22	39.93000 +1.03	40.48	38.91	39.30	7,241,052
02 Dec 22	38.90000 -1.32	40.48	38.59	40.02	5,852,453
01 Dec 22	40.22000 +0.62	40.50	39.74	39.87	4,401,327
30 Nov 22	39.60000 -0.69	40.64	39.36	40.29	4,152,598
29 Nov 22	40.29000 -0.01	41.38	40.00	40.70	4,881,274
28 Nov 22	40.30000 -0.94	40.76	39.75	40.02	3,587,116
25 Nov 22	41.24000 -0.64	41.96	40.66	41.68	3,048,997
24 Nov 22	41.88000 -0.14	42.49	41.51	42.05	3,120,461
23 Nov 22	42.02000 -0.68	42.88	41.16	42.75	4,139,770
22 Nov 22	42.70000 -0.97	43.90	42.48	43.42	4,563,452
21 Nov 22	43.67000 +0.00	44.31	42.91	43.20	5,461,676
18 Nov 22	43.67000 -0.38	44.14	42.85	43.91	5,750,988
17 Nov 22	44.05000 -0.25	44.70	43.36	43.82	3,704,375
16 Nov 22	44.30000 +0.44	44.82	42.89	43.90	8,645,252
15 Nov 22	43.86000 +0.37	44.69	42.50	43.96	8,087,010
14 Nov 22	43.49000 +1.09	44.00	41.41	42.59	10,543,562
11 Nov 22	42.40000 +1.85	44.44	41.60	41.60	15,161,053
10 Nov 22	40.55000 -1.28	42.00	40.45	41.56	5,438,240
09 Nov 22	41.83000 +1.41	42.27	40.06	40.17	9,360,473
08 Nov 22	40.42000 +0.06	42.00	39.80	39.83	13,864,673
07 Nov 22	40.36000 +2.16	41.02	37.70	38.15	11,496,478
04 Nov 22	38.20000 +0.47	38.56	37.44	37.73	7,054,720
03 Nov 22	37.73000 +0.23	38.54	36.78	37.01	7,965,007
02 Nov 22	37.50000 -0.28	38.49	37.04	37.36	8,428,472
01 Nov 22	37.78000 +2.26	37.92	35.35	35.99	10,693,213
31 Oct 22	35.52000 -0.78	36.60	34.86	35.80	8,763,925
28 Oct 22	36.30000 -0.08	37.20	35.84	36.01	8,308,365
27 Oct 22	36.38000 -0.78	37.56	36.30	37.50	9,919,439
26 Oct 22	37.16000 +0.67	39.30	36.29	36.42	17,017,912
25 Oct 22	36.49000 +0.23	36.80	35.50	35.80	8,149,084
24 Oct 22	36.26000 -2.30	38.72	35.80	38.62	13,071,185
21 Oct 22	38.56000 +0.00	38.97	37.40	38.71	8,051,027
20 Oct 22	38.56000 -2.09	41.17	38.51	40.44	12,020,515
19 Oct 22	40.65000 -0.75	41.58	40.20	41.58	7,792,937
18 Oct 22	41.40000 -0.20	42.20	40.51	41.81	9,136,616
17 Oct 22	41.60000 -1.93	44.69	40.25	44.11	17,750,108
14 Oct 22	43.53000 +3.23	44.30	39.88	40.10	15,309,914
13 Oct 22	40.30000 +2.70	40.87	37.31	37.50	10,230,540
12 Oct 22	37.60000 +0.10	37.67	36.02	37.57	4,899,790
11 Oct 22	37.50000 -0.70	38.53	37.18	38.29	5,317,444
10 Oct 22	38.20000 -0.98	39.68	37.89	39.30	5,647,986
30 Sep 22	39.18000 -0.19	39.85	38.61	39.09	5,396,326
29 Sep 22	39.37000 +1.49	40.36	37.99	37.99	9,578,330
28 Sep 22	37.88000 -0.26	39.35	37.56	38.51	5,912,690
27 Sep 22	38.14000 +1.97	38.37	35.82	36.16	7,004,410
26 Sep 22	36.17000 +0.62	36.95	35.00	35.08	5,916,313
23 Sep 22	35.55000 +0.04	36.04	35.00	35.52	4,156,348
22 Sep 22	35.51000 -0.50	36.29	35.48	35.90	3,710,108
21 Sep 22	36.01000 -1.08	37.06	35.81	36.84	3,580,965
20 Sep 22	37.09000 +0.35	37.19	36.39	36.90	4,357,760
19 Sep 22	36.74000 +0.34	36.96	35.70	36.20	5,712,133
16 Sep 22	36.40000 -1.42	38.30	36.36	37.80	5,861,027
15 Sep 22	37.82000 +0.87	39.16	37.40	37.40	11,810,955
14 Sep 22	36.95000 +1.04	37.90	35.31	35.31	13,773,864
13 Sep 22	35.91000 -3.47	39.00	35.44	39.00	18,350,160
09 Sep 22	39.38000 +0.48	39.75	38.97	38.97	4,433,946
08 Sep 22	38.90000 -0.62	39.61	38.82	39.34	4,666,032
07 Sep 22	39.52000 -1.16	40.75	39.38	40.75	8,598,615
06 Sep 22	40.68000 +0.53	40.68	39.87	40.25	3,635,146
05 Sep 22	40.15000 -0.07	40.59	39.66	40.00	5,167,915
02 Sep 22	40.22000 -1.16	41.80	39.95	41.28	7,034,231
01 Sep 22	41.38000 +0.33	43.36	40.80	41.00	12,680,016
31 Aug 22	41.05000 +1.19	41.32	39.31	39.85	11,145,550
30 Aug 22	39.86000 -0.48	40.42	38.90	39.88	7,285,628
29 Aug 22	40.34000 +0.16	40.58	39.55	39.70	4,122,734
26 Aug 22	40.18000 -0.01	41.78	39.98	40.29	8,090,374
25 Aug 22	40.19000 +0.36	40.32	39.11	39.84	5,612,588
24 Aug 22	39.83000 -1.02	41.18	39.75	40.69	5,353,569
23 Aug 22	40.85000 -0.80	41.85	40.70	41.80	6,607,410
22 Aug 22	41.65000 +0.26	41.89	40.45	41.43	5,764,455
19 Aug 22	41.39000 -0.62	42.35	41.30	41.92	5,062,244
18 Aug 22	42.01000 -0.64	42.37	41.81	42.22	4,460,704
17 Aug 22	42.65000 +0.19	43.25	42.35	42.47	6,589,746
16 Aug 22	42.46000 -0.84	43.43	42.00	43.25	7,871,504
15 Aug 22	43.30000 +0.31	43.59	42.51	42.88	7,403,888
12 Aug 22	42.99000 -0.19	43.19	42.10	42.55	8,256,636
11 Aug 22	43.18000 +1.36	43.90	41.15	41.67	12,996,086
10 Aug 22	41.82000 -1.71	43.53	41.30	43.53	14,791,326
09 Aug 22	43.53000 -1.18	44.71	42.40	44.70	13,094,188
08 Aug 22	44.71000 +0.03	45.77	44.24	44.36	8,509,909
05 Aug 22	44.68000 -2.19	48.99	44.17	48.84	15,592,857
04 Aug 22	46.87000 +1.84	47.18	45.18	45.18	6,172,976
03 Aug 22	45.03000 -0.96	46.77	44.48	45.57	10,035,226
02 Aug 22	45.99000 -1.31	47.37	45.50	46.95	6,514,910
01 Aug 22	47.30000 +0.45	47.78	46.10	46.90	5,628,383
29 Jul 22	46.85000 -3.09	49.95	46.28	49.85	8,887,006
28 Jul 22	49.94000 +1.83	50.19	48.06	48.50	5,491,220
27 Jul 22	48.11000 -0.79	49.35	47.78	48.90	5,326,329
26 Jul 22	48.90000 -0.05	49.49	48.56	49.44	2,705,070
25 Jul 22	48.95000 -0.29	49.69	48.70	49.23	3,174,335
22 Jul 22	49.24000 -1.59	51.88	48.88	51.85	5,276,595
21 Jul 22	50.83000 -0.30	51.71	50.28	51.40	3,085,867
20 Jul 22	51.13000 +0.21	52.49	50.61	50.90	4,669,069
19 Jul 22	50.92000 -0.96	52.00	50.22	51.92	4,959,192
18 Jul 22	51.88000 -0.43	52.51	49.98	52.09	5,029,994
15 Jul 22	52.31000 -1.68	54.32	52.22	53.58	5,481,305
14 Jul 22	53.99000 +1.94	54.47	52.22	52.50	6,116,418
13 Jul 22	52.05000 -1.75	55.80	52.05	53.64	5,590,808
12 Jul 22	53.80000 -0.99	56.28	51.13	56.13	12,260,706
11 Jul 22	54.79000 -0.52	56.51	53.69	55.33	3,346,470
08 Jul 22	55.31000 +0.41	56.16	54.60	55.04	3,404,598
07 Jul 22	54.90000 -1.10	55.98	53.92	55.98	6,111,759
06 Jul 22	56.00000 -0.51	59.10	55.00	57.00	7,771,130
05 Jul 22	56.51000 +1.55	57.20	53.31	55.00	9,918,844
04 Jul 22	54.96000 +4.69	55.30	50.05	50.27	8,854,371
01 Jul 22	50.27000 -1.43	51.82	50.15	51.58	3,998,818
30 Jun 22	51.70000 +2.55	52.30	48.76	49.11	6,352,131
29 Jun 22	49.15000 -0.37	50.63	48.90	49.23	3,412,259
28 Jun 22	49.52000 -1.48	50.90	48.90	50.47	4,233,497
27 Jun 22	51.00000 +0.70	51.92	49.96	50.00	5,555,544
24 Jun 22	50.30000 +3.12	50.30	46.00	47.20	7,253,578
23 Jun 22	47.18000 -0.88	48.36	46.00	48.26	7,037,516
22 Jun 22	48.06000 -1.09	49.71	48.00	49.00	3,148,837
21 Jun 22	49.15000 +0.95	50.25	47.90	48.44	5,887,686
20 Jun 22	48.20000 -0.79	49.98	48.10	48.92	6,872,684
17 Jun 22	48.99000 +0.16	49.20	47.71	48.41	4,764,873
16 Jun 22	48.83000 +0.48	49.23	47.80	48.18	5,287,219
15 Jun 22	48.35000 +1.15	49.48	47.00	47.20	8,839,832
14 Jun 22	47.20000 +0.54	47.68	45.36	45.98	8,949,190
13 Jun 22	46.66000 -0.50	46.80	44.38	46.57	11,298,554
10 Jun 22	47.16000 -0.30	47.68	46.50	46.90	5,318,036
09 Jun 22	47.46000 -1.23	48.79	47.10	48.21	6,021,560
08 Jun 22	48.69000 +2.24	49.08	45.99	45.99	11,130,216
07 Jun 22	46.45000 +0.95	47.10	45.42	45.72	7,309,859
06 Jun 22	45.50000 +1.70	45.96	43.03	43.22	8,705,996
02 Jun 22	43.80000 -1.23	44.83	41.38	44.51	15,528,800
01 Jun 22	45.03000 -2.55	47.00	44.47	47.00	8,769,251
31 May 22	47.58000 +2.85	47.60	43.90	44.69	10,760,883
30 May 22	44.73000 -1.07	45.70	44.00	45.60	6,217,245
27 May 22	45.80000 -0.10	47.13	44.88	45.79	8,225,367
26 May 22	45.90000 -0.35	46.60	45.53	46.40	3,156,359
25 May 22	46.25000 +0.03	46.65	45.51	45.90	3,298,170
24 May 22	46.22000 -2.35	48.73	46.18	48.37	6,262,583
23 May 22	48.57000 -0.13	49.35	47.78	48.70	5,133,312
20 May 22	48.70000 -0.40	51.19	47.80	49.20	8,373,191
19 May 22	49.10000 -0.11	50.21	48.00	49.20	3,741,132
18 May 22	49.21000 -0.51	51.28	49.17	50.20	4,769,842
17 May 22	49.72000 -0.07	50.24	48.89	49.49	3,682,096
16 May 22	49.79000 -0.74	50.88	49.48	50.06	4,328,135
13 May 22	50.53000 -0.37	51.50	48.35	51.22	8,883,877
12 May 22	50.90000 +0.26	52.21	49.97	50.55	6,532,141
11 May 22	50.64000 +0.69	52.40	49.42	49.48	6,920,369
10 May 22	49.95000 +3.04	50.90	46.00	46.00	9,651,945
09 May 22	46.91000 +1.54	47.30	44.86	45.38	5,303,818
06 May 22	45.37000 -0.91	45.80	44.70	45.00	4,328,707
05 May 22	46.28000 -0.90	46.99	44.25	46.62	8,854,606
29 Apr 22	47.18000 +0.89	47.20	45.40	46.01	6,295,467
28 Apr 22	46.29000 +0.09	46.89	45.35	45.80	5,209,503
27 Apr 22	46.20000 +1.35	46.58	44.20	44.43	5,664,826
26 Apr 22	44.85000 +1.55	46.30	42.83	43.91	6,389,253
25 Apr 22	43.30000 -2.18	45.68	43.27	45.00	5,115,809
22 Apr 22	45.48000 +0.90	46.45	43.61	44.14	6,701,994
21 Apr 22	44.58000 -0.12	46.50	44.30	45.24	7,101,257
20 Apr 22	44.70000 -1.74	47.00	43.70	47.00	9,848,573
19 Apr 22	46.44000 -0.05	46.94	45.53	46.33	3,804,739
18 Apr 22	46.49000 +0.31	46.76	45.30	45.35	3,242,602
15 Apr 22	46.18000 +1.54	46.98	44.02	44.15	5,443,195
14 Apr 22	44.64000 +0.46	45.45	44.02	44.73	3,124,525
13 Apr 22	44.18000 -1.65	46.44	43.50	45.51	6,703,292
12 Apr 22	45.83000 +2.33	46.15	43.01	43.02	7,082,152
11 Apr 22	43.50000 -0.77	44.30	42.88	44.01	6,074,854
08 Apr 22	44.27000 -0.02	45.09	43.46	44.27	6,219,429
07 Apr 22	44.29000 -2.81	46.90	44.00	46.25	9,335,148
06 Apr 22	47.10000 +0.68	47.21	45.31	46.70	7,306,914
01 Apr 22	46.42000 -2.06	48.09	46.00	47.93	12,013,937
31 Mar 22	48.48000 +0.01	50.51	47.50	48.42	8,399,207
30 Mar 22	48.47000 -0.72	49.58	47.99	49.20	6,769,534
29 Mar 22	49.19000 -0.41	50.48	48.28	49.00	6,561,396
28 Mar 22	49.60000 +1.42	49.90	47.30	48.09	7,850,009
25 Mar 22	48.18000 -3.29	51.00	48.00	51.00	10,435,502
24 Mar 22	51.47000 +3.29	52.00	47.08	47.74	16,877,902
23 Mar 22	48.18000 +1.69	49.02	45.30	46.10	14,426,193
22 Mar 22	46.49000 -3.67	48.97	46.01	48.95	15,541,706
21 Mar 22	50.16000 +3.31	50.68	46.40	47.03	20,615,936
18 Mar 22	46.85000 -2.16	49.95	46.10	46.79	21,616,604
17 Mar 22	49.01000 -1.53	55.59	47.53	50.53	35,570,892
16 Mar 22	50.54000 +0.52	51.32	47.80	51.00	14,632,450
15 Mar 22	50.02000 -2.86	52.35	49.49	51.20	13,749,312
14 Mar 22	52.88000 +1.17	56.20	51.23	52.14	27,630,404
11 Mar 22	51.71000 +0.66	52.89	49.30	49.85	17,699,656
10 Mar 22	51.05000 +4.55	51.15	47.50	47.90	15,767,107
09 Mar 22	46.50000 -1.90	49.36	44.50	48.60	12,830,050
08 Mar 22	48.40000 -0.40	51.38	47.99	48.05	16,192,239
07 Mar 22	48.80000 -0.21	49.97	47.28	49.00	11,451,504
04 Mar 22	49.01000 +1.55	51.50	46.68	46.77	12,143,903
03 Mar 22	47.46000 +0.06	48.60	46.91	48.05	6,244,684
02 Mar 22	47.40000 -2.19	49.06	46.90	49.00	8,902,224
01 Mar 22	49.59000 +1.73	50.30	47.05	48.07	12,738,580
28 Feb 22	47.86000 +0.15	50.25	46.38	47.68	12,602,930
25 Feb 22	47.71000 +3.72	48.39	44.48	44.48	14,967,572
24 Feb 22	43.99000 -1.02	45.70	43.17	45.01	10,557,550
23 Feb 22	45.01000 +2.61	45.20	42.13	42.14	12,085,122
22 Feb 22	42.40000 -1.05	44.25	41.91	43.16	6,342,408
21 Feb 22	43.45000 +1.63	44.60	41.67	43.50	12,962,182
18 Feb 22	41.82000 -0.17	42.33	41.41	41.95	4,436,201
17 Feb 22	41.99000 -0.43	42.65	41.33	42.49	8,140,918
16 Feb 22	42.42000 -1.09	43.66	42.09	43.38	9,382,564
15 Feb 22	43.51000 +3.38	43.98	39.54	39.93	12,860,343
14 Feb 22	40.13000 +0.53	41.51	39.90	40.00	7,132,062
11 Feb 22	39.60000 -0.60	40.46	39.44	40.00	13,032,305
10 Feb 22	40.20000 -2.31	42.99	40.00	42.85	14,171,611
09 Feb 22	42.51000 -0.45	43.20	39.89	42.68	14,137,259
08 Feb 22	42.96000 -1.04	43.43	41.80	42.32	7,800,252
07 Feb 22	44.00000 +0.50	44.98	43.61	44.10	7,310,351
28 Jan 22	43.50000 +0.60	44.07	41.66	43.67	9,634,546
27 Jan 22	42.90000 -1.50	45.10	42.66	44.27	12,125,439
26 Jan 22	44.40000 -1.76	46.97	43.99	46.35	7,994,735
25 Jan 22	46.16000 +0.23	47.90	45.62	45.94	7,252,887
24 Jan 22	45.93000 +0.73	46.29	44.89	45.93	5,969,191
21 Jan 22	45.20000 -0.18	45.79	44.50	45.20	8,337,608
20 Jan 22	45.38000 -1.75	47.68	45.00	47.28	12,067,315
19 Jan 22	47.13000 -4.25	51.13	46.24	49.80	19,778,626
18 Jan 22	51.38000 +0.38	52.71	50.48	50.91	5,381,976
17 Jan 22	51.00000 +1.10	51.58	49.95	50.40	4,738,402
14 Jan 22	49.90000 -1.15	51.06	49.75	50.72	5,878,965
13 Jan 22	51.05000 -0.73	52.59	50.58	51.78	5,782,103
12 Jan 22	51.78000 +0.88	52.08	50.32	50.90	5,687,526
11 Jan 22	50.90000 +1.20	51.38	49.22	49.57	8,664,618
10 Jan 22	49.70000 +1.32	50.42	47.50	48.38	9,601,549
07 Jan 22	48.38000 -1.71	50.18	47.74	49.70	9,723,906
06 Jan 22	50.09000 +0.88	50.44	48.60	49.07	11,384,798
05 Jan 22	49.21000 -1.84	50.60	48.89	50.50	14,796,115
04 Jan 22	51.05000 -5.21	56.15	50.75	56.15	17,412,748
31 Dec 21	56.26000 -1.85	58.91	55.01	58.91	9,091,604
30 Dec 21	58.11000 +0.24	58.98	57.07	57.74	4,657,714
29 Dec 21	57.87000 +1.19	59.56	55.51	55.51	6,305,076
28 Dec 21	56.68000 +0.18	57.57	54.33	56.22	9,044,132
27 Dec 21	56.50000 +0.84	56.75	53.40	55.66	6,711,881
24 Dec 21	55.66000 +0.36	56.20	54.39	55.67	3,650,177
23 Dec 21	55.30000 +1.31	55.58	53.01	53.46	7,374,603
22 Dec 21	53.99000 +0.69	54.48	52.83	52.83	7,076,289
21 Dec 21	53.30000 +0.87	54.30	52.43	52.43	5,989,191
20 Dec 21	52.43000 -2.47	55.20	51.77	54.71	9,960,553
17 Dec 21	54.90000 -2.08	58.50	54.49	57.84	7,614,791
16 Dec 21	56.98000 +1.98	58.82	56.28	56.28	11,172,973
15 Dec 21	55.00000 -4.52	59.98	54.55	59.64	14,463,463
14 Dec 21	59.52000 -0.04	61.25	59.00	59.18	5,808,967
13 Dec 21	59.56000 +0.84	61.16	58.82	59.70	9,131,952
10 Dec 21	58.72000 -2.69	61.30	58.72	60.52	11,047,276
09 Dec 21	61.41000 +0.92	61.88	58.41	61.35	13,763,001
08 Dec 21	60.49000 +3.48	61.07	56.42	57.41	9,288,614
07 Dec 21	57.01000 -0.43	58.18	56.30	56.47	4,366,994
06 Dec 21	57.44000 -1.03	58.39	56.80	57.75	5,865,460
03 Dec 21	58.47000 +0.04	59.34	57.43	58.45	5,423,892
02 Dec 21	58.43000 -0.65	59.28	57.70	59.28	4,289,655
01 Dec 21	59.08000 -0.86	61.26	58.70	60.00	5,357,208
30 Nov 21	59.94000 -0.27	60.60	58.90	60.00	6,945,078
29 Nov 21	60.21000 -0.13	63.00	59.97	62.10	10,590,875
26 Nov 21	60.34000 +2.97	62.10	57.72	57.80	9,727,322
25 Nov 21	57.37000 +1.08	58.51	55.43	57.20	8,557,035
24 Nov 21	56.29000 +2.74	57.70	54.80	54.80	14,006,077
23 Nov 21	53.55000 -0.23	53.90	51.82	53.84	6,359,050
22 Nov 21	53.78000 -0.32	54.83	53.40	54.70	4,952,610
19 Nov 21	54.10000 -1.56	55.62	53.45	55.43	7,421,024
18 Nov 21	55.66000 -0.45	57.50	54.85	55.87	10,077,291
17 Nov 21	56.11000 +1.91	57.77	54.80	54.80	9,994,304
16 Nov 21	54.20000 +3.49	54.60	50.40	50.53	8,578,524
15 Nov 21	50.71000 -0.64	52.50	49.50	51.80	4,387,223
12 Nov 21	51.35000 -0.16	52.00	49.77	51.51	8,733,535
11 Nov 21	51.51000 +3.00	53.36	48.76	48.76	16,927,588
10 Nov 21	48.51000 +2.47	49.10	46.83	47.55	14,803,678
09 Nov 21	46.04000 +1.12	46.78	44.46	45.39	8,326,788
08 Nov 21	44.92000 -1.03	46.48	43.78	45.89	9,645,798
05 Nov 21	45.95000 +0.06	46.87	45.50	45.89	7,599,911
04 Nov 21	45.89000 -1.42	48.19	44.88	48.11	11,312,370
03 Nov 21	47.31000 -1.45	49.30	46.64	48.75	9,060,396
02 Nov 21	48.76000 -2.41	50.83	47.00	50.83	12,175,527
01 Nov 21	51.17000 -1.17	53.39	49.20	53.39	9,804,154
29 Oct 21	52.34000 +1.99	53.46	51.08	52.16	10,168,491
28 Oct 21	50.35000 +0.15	51.06	49.12	49.12	4,437,304
27 Oct 21	50.20000 -0.42	51.49	49.53	50.00	4,121,936
26 Oct 21	50.62000 +0.34	51.81	50.02	50.38	5,016,778
25 Oct 21	50.28000 -0.07	50.98	49.40	50.00	5,166,302
22 Oct 21	50.35000 +0.97	50.49	47.63	48.49	8,879,397
21 Oct 21	49.38000 -0.04	50.59	47.60	49.01	15,943,036
20 Oct 21	49.42000 -5.49	52.00	49.42	52.00	13,079,104
19 Oct 21	54.91000 +0.81	55.26	53.51	54.04	7,075,677
18 Oct 21	54.10000 -0.64	54.70	53.04	54.44	5,536,257
15 Oct 21	54.74000 -0.03	55.38	53.50	54.48	5,826,402
14 Oct 21	54.77000 -0.85	55.40	53.40	55.40	6,816,804
13 Oct 21	55.62000 +2.10	56.10	53.20	53.52	6,136,290
12 Oct 21	53.52000 +0.30	55.69	52.27	54.07	11,553,014
11 Oct 21	53.22000 -2.03	56.60	51.18	54.62	17,568,828
08 Oct 21	55.25000 +0.16	58.40	54.80	55.98	10,012,001
30 Sep 21	55.09000 -0.38	56.00	54.20	55.66	8,971,722
29 Sep 21	55.47000 +1.17	56.66	52.24	54.76	15,710,180
28 Sep 21	54.30000 +1.20	56.45	51.50	52.27	15,857,147
27 Sep 21	53.10000 +1.30	55.00	51.80	51.80	15,783,899
24 Sep 21	51.80000 +0.94	53.11	49.55	50.50	12,601,229
23 Sep 21	50.86000 -1.14	52.95	49.94	51.80	8,185,452
22 Sep 21	52.00000 +1.75	52.60	49.60	50.10	9,878,674
17 Sep 21	50.25000 +0.15	52.06	47.96	50.49	12,613,048
16 Sep 21	50.10000 +1.39	50.61	48.39	48.66	15,347,193
15 Sep 21	48.71000 +4.43	48.71	43.71	43.91	15,708,913
14 Sep 21	44.28000 +1.64	44.78	42.30	42.30	6,988,246
13 Sep 21	42.64000 -0.22	43.79	42.05	42.85	3,252,398
10 Sep 21	42.86000 -0.82	43.63	42.19	43.26	5,748,172
09 Sep 21	43.68000 -0.20	44.09	42.88	43.22	2,620,876
08 Sep 21	43.88000 -0.95	45.12	43.15	44.99	4,447,583
07 Sep 21	44.83000 +0.22	45.21	43.36	44.20	6,972,890
06 Sep 21	44.61000 +3.06	44.99	40.70	41.01	9,401,573
03 Sep 21	41.55000 -0.26	42.00	40.41	41.20	4,199,101
02 Sep 21	41.81000 -0.46	43.21	41.62	42.06	6,333,577
01 Sep 21	42.27000 +1.97	42.30	38.74	40.20	11,214,203
31 Aug 21	40.30000 -0.15	40.92	39.28	40.90	7,692,976
30 Aug 21	40.45000 -0.57	41.96	40.12	41.02	7,727,022
27 Aug 21	41.02000 -1.37	43.00	40.91	42.60	8,192,163
26 Aug 21	42.39000 -2.83	45.38	42.08	45.29	10,392,527
25 Aug 21	45.22000 -0.18	45.72	44.04	44.99	4,548,879
24 Aug 21	45.40000 +1.28	46.43	43.86	44.11	9,731,673
23 Aug 21	44.12000 -1.66	46.34	42.50	46.16	11,356,470
20 Aug 21	45.78000 -3.02	48.80	45.16	48.55	10,468,039
19 Aug 21	48.80000 +3.38	49.07	45.37	45.88	10,085,448
18 Aug 21	45.42000 -0.58	47.49	45.21	46.21	8,045,542
17 Aug 21	46.00000 -0.20	48.38	45.34	46.66	12,419,301
16 Aug 21	46.20000 -1.17	48.11	46.01	47.40	5,372,265
13 Aug 21	47.37000 +2.25	47.93	44.70	45.25	9,978,101
12 Aug 21	45.12000 +0.40	45.59	44.18	44.50	3,911,507
11 Aug 21	44.72000 -1.18	46.20	44.30	45.79	6,125,608
10 Aug 21	45.90000 -0.79	47.28	45.30	46.69	5,689,737
09 Aug 21	46.69000 -1.65	49.80	46.30	48.00	8,626,013
06 Aug 21	48.34000 -1.14	49.38	46.99	48.98	9,043,149
05 Aug 21	49.48000 +2.32	50.95	47.16	47.63	12,004,770
04 Aug 21	47.16000 -1.04	48.49	46.25	47.80	7,834,634
03 Aug 21	48.20000 +1.53	49.10	46.09	46.30	7,398,382
02 Aug 21	46.67000 -0.46	47.44	45.15	46.66	5,572,983
30 Jul 21	47.13000 -1.05	48.20	46.00	47.82	5,996,608
29 Jul 21	48.18000 +3.28	48.33	44.01	44.40	10,729,287
28 Jul 21	44.90000 +1.62	44.98	42.00	43.27	6,078,387
27 Jul 21	43.28000 -0.72	45.28	43.00	43.49	7,579,967
26 Jul 21	44.00000 -0.60	44.70	42.24	43.74	5,661,261
23 Jul 21	44.60000 -1.26	46.13	43.00	46.13	8,831,089
22 Jul 21	45.86000 -1.42	47.29	45.80	47.29	6,687,026
21 Jul 21	47.28000 +1.35	47.44	45.62	46.87	7,501,781
20 Jul 21	45.93000 +1.06	47.67	45.45	47.51	7,613,875
19 Jul 21	44.87000 -0.74	46.43	44.44	44.70	5,020,461
16 Jul 21	45.61000 -0.32	47.68	45.20	46.56	5,698,733
15 Jul 21	45.93000 -0.19	46.80	45.07	46.40	3,740,086
14 Jul 21	46.12000 +0.22	48.06	45.02	45.91	8,905,177
13 Jul 21	45.90000 -1.10	48.12	45.28	46.96	5,892,833
12 Jul 21	47.00000 +3.03	47.68	42.51	43.60	9,683,396
09 Jul 21	43.97000 -0.22	44.55	41.76	44.55	6,161,023
08 Jul 21	44.19000 -2.12	46.56	44.10	46.56	9,842,943
07 Jul 21	46.31000 +4.21	46.31	41.27	42.10	15,319,301
06 Jul 21	42.10000 -3.08	45.21	40.70	45.16	12,909,874
05 Jul 21	45.18000 -0.54	47.23	44.10	45.78	10,543,626
02 Jul 21	45.72000 -2.46	48.50	45.28	47.90	7,449,649
01 Jul 21	48.18000 -0.40	48.40	46.65	48.01	7,536,907
30 Jun 21	48.58000 -0.41	49.20	47.60	48.71	5,740,421
29 Jun 21	48.99000 -0.21	50.24	48.31	49.47	6,344,931
28 Jun 21	49.20000 +1.00	50.66	48.19	48.20	6,479,995
25 Jun 21	48.20000 +0.05	49.25	47.10	48.69	8,280,040
24 Jun 21	48.15000 -3.01	51.50	47.63	51.16	10,618,037
23 Jun 21	51.16000 -0.10	51.85	50.40	50.96	6,192,147
22 Jun 21	51.26000 +2.14	51.60	49.30	50.86	9,902,224
21 Jun 21	49.12000 +2.53	50.32	45.91	46.95	12,222,005
18 Jun 21	46.59000 +4.24	46.59	42.02	42.78	11,589,871
17 Jun 21	42.35000 +2.21	42.82	39.94	39.94	6,401,110
16 Jun 21	40.14000 -2.07	42.81	40.01	42.48	5,797,171
15 Jun 21	42.21000 +0.33	42.94	41.35	41.86	6,336,696
11 Jun 21	41.88000 -1.21	42.88	41.50	42.88	4,974,844
10 Jun 21	43.09000 +0.83	43.20	41.81	42.20	6,033,474
09 Jun 21	42.26000 -0.94	43.38	41.88	43.26	5,823,707
08 Jun 21	43.20000 -0.65	45.41	42.70	44.00	8,030,998
07 Jun 21	43.85000 +0.42	44.58	42.60	43.40	8,764,328
04 Jun 21	43.43000 +0.61	44.72	39.39	42.70	26,623,998
03 Jun 21	42.82000 -0.39	44.04	42.68	43.30	4,542,898
02 Jun 21	43.21000 -1.10	45.00	42.40	44.00	6,119,543
01 Jun 21	44.31000 -0.04	44.73	43.00	44.00	5,700,340
31 May 21	44.35000 +1.71	44.70	41.80	41.80	11,906,932
28 May 21	42.64000 -4.73	46.57	42.63	46.57	19,136,032
27 May 21	47.37000 -0.03	47.77	46.09	47.13	8,214,160
26 May 21	47.40000 -0.08	48.21	46.00	47.27	4,147,169
25 May 21	47.48000 +0.15	48.39	46.50	47.33	10,272,151
24 May 21	47.33000 +1.83	47.82	43.31	45.56	12,685,145
21 May 21	45.50000 -0.49	47.00	44.20	47.00	6,688,164
20 May 21	45.99000 +3.39	46.86	42.45	42.77	8,898,464
19 May 21	42.60000 -0.41	44.07	42.27	43.94	4,059,719
18 May 21	43.01000 -0.86	43.97	42.70	43.13	4,545,903
17 May 21	43.87000 +1.19	44.49	43.00	43.19	4,944,653
14 May 21	42.68000 +0.75	43.50	41.20	41.88	5,840,342
13 May 21	41.93000 -1.10	42.99	41.11	42.48	5,189,902
12 May 21	43.03000 +1.33	43.27	40.68	41.52	6,333,944
11 May 21	41.70000 +1.16	42.06	39.42	39.42	4,498,181
10 May 21	40.54000 +0.44	41.20	40.06	40.42	5,831,563
07 May 21	40.10000 -1.46	42.53	40.08	42.50	5,000,159
06 May 21	41.56000 -1.70	43.08	39.90	43.08	9,546,375
30 Apr 21	43.26000 +0.76	44.14	42.01	42.90	5,383,065
29 Apr 21	42.50000 -1.30	43.92	41.42	43.80	8,859,795
28 Apr 21	43.80000 +1.11	44.09	42.12	42.21	9,148,258
27 Apr 21	42.69000 +1.18	42.80	40.11	41.21	7,093,749
26 Apr 21	41.51000 -3.41	47.50	40.46	47.00	14,722,979
23 Apr 21	44.92000 +1.62	45.09	43.17	43.34	4,344,644
22 Apr 21	43.30000 -0.25	43.67	42.30	43.67	5,197,378
21 Apr 21	43.55000 +0.35	44.22	42.54	42.55	6,234,184
20 Apr 21	43.20000 +2.00	44.03	40.38	41.36	7,015,461
19 Apr 21	41.20000 +1.80	41.58	38.68	38.96	6,153,549
16 Apr 21	39.40000 -1.05	40.50	38.89	40.50	5,164,432
15 Apr 21	40.45000 +1.04	40.76	39.00	39.00	4,595,177
14 Apr 21	39.41000 +0.21	40.15	38.70	39.05	6,341,255
13 Apr 21	39.20000 -0.30	40.19	38.91	39.11	3,751,162
12 Apr 21	39.50000 -0.41	40.80	38.78	39.85	6,706,800
09 Apr 21	39.91000 +0.21	40.30	39.20	39.50	5,023,853
08 Apr 21	39.70000 +1.52	40.08	37.30	37.85	7,596,088
07 Apr 21	38.18000 -0.40	38.86	37.08	38.46	8,995,812
06 Apr 21	38.58000 -1.42	40.50	38.15	40.18	12,557,938
02 Apr 21	40.00000 -0.10	42.27	38.80	40.40	18,361,858
01 Apr 21	40.10000 +1.87	40.57	38.34	38.50	8,891,937
31 Mar 21	38.23000 -1.54	39.65	38.16	39.51	8,071,348
30 Mar 21	39.77000 +1.09	40.93	38.13	38.68	9,839,762
29 Mar 21	38.68000 +1.13	39.38	38.00	38.01	7,538,004
26 Mar 21	37.55000 +1.70	38.30	35.98	36.39	9,961,901
25 Mar 21	35.85000 -0.37	36.30	34.78	35.96	10,515,922
24 Mar 21	36.22000 +0.36	36.67	35.28	35.65	5,632,784
23 Mar 21	35.86000 -0.94	37.18	35.68	36.55	7,444,408
22 Mar 21	36.80000 +1.15	37.00	35.00	35.00	8,069,315
19 Mar 21	35.65000 +0.61	36.08	34.61	34.77	7,302,195
18 Mar 21	35.04000 -0.09	35.72	34.77	35.18	4,284,112
17 Mar 21	35.13000 +2.38	35.60	31.84	32.46	9,515,002
16 Mar 21	32.75000 +0.82	33.27	31.52	32.23	3,789,390
15 Mar 21	31.93000 -1.38	33.50	31.77	33.15	5,211,006
12 Mar 21	33.31000 +0.34	33.50	32.12	33.50	4,941,183
11 Mar 21	32.97000 +1.35	34.08	31.52	31.58	10,871,641
10 Mar 21	31.62000 +1.14	32.47	30.66	31.34	11,571,065
09 Mar 21	30.48000 -1.46	31.51	29.92	31.31	18,795,040
08 Mar 21	31.94000 -3.55	35.98	31.94	35.49	12,289,169
05 Mar 21	35.49000 -0.21	35.89	33.67	34.00	4,013,817
04 Mar 21	35.70000 -0.88	36.77	34.95	36.77	6,713,717
03 Mar 21	36.58000 -0.28	37.21	36.24	36.92	4,264,834
02 Mar 21	36.86000 -0.48	37.64	36.37	37.26	4,732,948
01 Mar 21	37.34000 +1.78	37.40	35.95	35.95	5,782,040
26 Feb 21	35.56000 -2.09	37.25	35.39	36.60	7,860,175
25 Feb 21	37.65000 +0.75	38.15	36.66	36.91	6,762,503
24 Feb 21	36.90000 -0.78	37.87	36.02	37.47	10,576,388
23 Feb 21	37.68000 +1.49	38.10	35.81	35.81	12,152,444
22 Feb 21	36.19000 -2.92	39.99	35.92	39.87	14,611,136
19 Feb 21	39.11000 +0.74	39.54	37.80	38.95	11,721,891
18 Feb 21	38.37000 -1.21	40.80	37.35	40.07	15,670,573
10 Feb 21	39.58000 -0.99	41.48	37.00	41.20	18,556,824
09 Feb 21	40.57000 +0.17	41.00	39.38	40.70	8,398,018
08 Feb 21	40.40000 +0.57	40.60	38.58	39.96	6,393,397
05 Feb 21	39.83000 +0.03	41.50	39.28	40.10	6,496,605
04 Feb 21	39.80000 -0.43	41.08	39.08	40.04	6,881,311
03 Feb 21	40.23000 +0.62	41.62	38.88	40.00	12,748,710
02 Feb 21	39.61000 -1.48	41.09	39.33	41.09	13,148,209
01 Feb 21	41.09000 -0.46	42.50	40.50	41.82	10,891,519
29 Jan 21	41.55000 +0.90	42.98	39.81	40.70	12,855,538
28 Jan 21	40.65000 +0.35	43.00	40.20	40.80	12,853,745
27 Jan 21	40.30000 -0.52	41.67	38.92	40.96	9,273,771
26 Jan 21	40.82000 -1.17	41.99	39.52	41.99	15,185,703
25 Jan 21	41.99000 +0.99	42.78	40.50	41.00	14,117,277
22 Jan 21	41.00000 +1.20	42.50	40.05	40.10	13,870,275
21 Jan 21	39.80000 +1.56	41.60	38.63	39.00	14,958,972
20 Jan 21	38.24000 +3.48	38.24	34.81	35.10	12,605,005
19 Jan 21	34.76000 +0.26	36.26	34.30	35.16	17,136,092
18 Jan 21	34.50000 +1.05	35.30	33.69	33.71	15,054,320
15 Jan 21	33.45000 +1.51	33.78	31.61	32.60	11,842,184
14 Jan 21	31.94000 +0.75	32.80	30.70	31.32	11,194,939
13 Jan 21	31.19000 -2.42	33.10	31.17	33.00	9,720,297
12 Jan 21	33.61000 +0.00	33.78	32.20	33.61	12,986,586
11 Jan 21	33.61000 +0.41	34.96	32.58	33.20	12,558,661
08 Jan 21	33.20000 -1.92	35.66	31.90	34.43	14,235,095
07 Jan 21	35.12000 -0.10	36.40	34.29	34.89	13,188,422
06 Jan 21	35.22000 -0.49	35.79	33.55	35.70	12,566,322
05 Jan 21	35.71000 +0.71	35.99	34.12	34.30	10,827,184
04 Jan 21	35.00000 -0.80	35.50	33.83	35.24	15,111,472
31 Dec 20	35.80000 +1.20	35.90	32.98	34.43	16,110,869
30 Dec 20	34.60000 +0.47	35.68	34.14	34.52	5,553,255
29 Dec 20	34.13000 -0.47	34.95	33.66	34.54	5,068,088
28 Dec 20	34.60000 -0.25	35.49	34.21	34.81	5,531,536
25 Dec 20	34.85000 +1.04	35.16	33.33	34.25	5,687,272
24 Dec 20	33.81000 +0.31	34.19	33.10	33.63	4,521,026
23 Dec 20	33.50000 -1.62	34.90	32.88	34.39	9,659,371
22 Dec 20	35.12000 -0.85	36.16	34.43	35.96	7,340,589
21 Dec 20	35.97000 +1.67	37.41	33.66	34.00	6,768,008
18 Dec 20	34.30000 -0.89	35.16	32.86	34.92	6,738,176
17 Dec 20	35.19000 +1.03	36.26	34.16	34.20	8,203,797
16 Dec 20	34.16000 +0.38	34.24	32.57	33.41	5,641,966
15 Dec 20	33.78000 -0.41	34.88	33.31	34.88	6,121,871
14 Dec 20	34.19000 +0.86	34.49	33.03	33.96	5,034,636
11 Dec 20	33.33000 +0.20	33.65	32.61	33.20	4,435,730
10 Dec 20	33.13000 +1.32	33.50	31.56	31.66	6,238,736
09 Dec 20	31.81000 -0.43	32.83	31.78	32.41	2,908,369
08 Dec 20	32.24000 +0.60	32.65	31.70	31.84	3,558,180
07 Dec 20	31.64000 -1.22	33.16	31.63	32.78	5,325,203
04 Dec 20	32.86000 +0.92	33.28	31.87	32.30	5,922,409
03 Dec 20	31.94000 +0.55	32.38	31.31	31.80	7,088,653
02 Dec 20	31.39000 +0.49	32.07	30.81	31.38	6,421,444
01 Dec 20	30.90000 +1.89	31.20	28.80	29.01	8,776,936
30 Nov 20	29.01000 -0.59	29.80	28.26	29.80	6,241,263
27 Nov 20	29.60000 +0.19	29.85	28.80	29.50	3,970,393
26 Nov 20	29.41000 +0.28	29.52	28.30	29.00	5,386,852
25 Nov 20	29.13000 -1.00	29.94	28.60	29.94	7,532,065
24 Nov 20	30.13000 +1.13	30.19	28.50	29.20	9,346,667
23 Nov 20	29.00000 +0.31	29.10	28.03	29.00	4,556,776
20 Nov 20	28.69000 +0.25	29.20	28.40	28.77	4,851,966
19 Nov 20	28.44000 +0.02	28.80	27.34	28.32	6,500,101
18 Nov 20	28.42000 -0.67	29.20	28.27	29.20	6,146,352
17 Nov 20	29.09000 -0.98	29.80	28.26	29.50	9,811,680
16 Nov 20	30.07000 +0.21	30.15	29.01	30.00	3,418,208
13 Nov 20	29.86000 -0.12	30.15	29.40	29.97	3,576,439
12 Nov 20	29.98000 +0.07	30.36	29.80	29.94	4,233,351
11 Nov 20	29.91000 -1.18	31.29	29.91	30.99	6,454,629
10 Nov 20	31.09000 +0.08	31.68	30.60	31.30	7,211,580
09 Nov 20	31.01000 -0.16	31.51	30.10	30.91	7,676,800
06 Nov 20	31.17000 -0.01	31.48	30.01	31.33	8,030,738
05 Nov 20	31.18000 -1.22	32.83	30.92	32.70	8,057,350
04 Nov 20	32.40000 -0.83	33.77	31.58	33.73	4,501,650
03 Nov 20	33.23000 +0.45	33.45	32.57	33.13	3,043,700
02 Nov 20	32.78000 -0.60	33.60	31.66	33.20	8,421,893
30 Oct 20	33.38000 -1.77	35.65	33.03	35.15	8,659,257
29 Oct 20	35.15000 -0.25	35.56	34.57	35.40	4,853,138
28 Oct 20	35.40000 +0.72	35.80	34.01	34.85	4,639,794
27 Oct 20	34.68000 +2.35	35.07	32.44	32.49	7,577,180
26 Oct 20	32.33000 -0.42	33.46	31.20	32.74	5,549,130
23 Oct 20	32.75000 -1.55	35.00	32.30	34.30	5,474,391
22 Oct 20	34.30000 -0.61	35.57	32.93	35.35	5,075,160
21 Oct 20	34.91000 +0.15	35.80	34.35	34.75	4,662,535
20 Oct 20	34.76000 +0.54	34.85	32.81	34.00	6,342,363
19 Oct 20	34.22000 -0.41	35.13	33.52	34.77	5,620,945
16 Oct 20	34.63000 +0.67	34.97	33.96	34.29	4,322,808
15 Oct 20	33.96000 -0.79	35.42	33.07	35.00	5,395,135
14 Oct 20	34.75000 +0.69	35.50	33.69	33.96	4,924,960
13 Oct 20	34.06000 +0.45	34.39	33.02	33.67	4,403,095
12 Oct 20	33.61000 +2.08	33.66	31.53	31.53	5,305,758
09 Oct 20	31.53000 +0.53	31.90	31.01	31.48	3,242,037
30 Sep 20	31.00000 +0.59	31.31	30.23	30.41	3,801,921
29 Sep 20	30.41000 +0.80	30.96	29.53	30.00	3,808,230
28 Sep 20	29.61000 -0.56	30.90	29.00	30.90	4,377,162
25 Sep 20	30.17000 +0.28	30.99	29.59	29.59	5,053,780
24 Sep 20	29.89000 -0.61	30.50	29.40	30.50	4,739,840
23 Sep 20	30.50000 +0.28	30.85	30.11	30.51	4,623,300
22 Sep 20	30.22000 -0.16	31.03	29.51	29.75	4,479,346
21 Sep 20	30.38000 -0.64	31.13	29.92	31.12	7,228,960
18 Sep 20	31.02000 -0.26	31.60	30.64	31.26	6,422,381
17 Sep 20	31.28000 -1.06	32.30	30.62	32.30	5,000,696
16 Sep 20	32.34000 -1.28	34.37	31.80	33.70	5,516,342
15 Sep 20	33.62000 +1.26	33.95	32.30	32.73	5,276,276
14 Sep 20	32.36000 -0.26	34.81	32.30	33.03	10,441,982
11 Sep 20	32.62000 +1.63	33.19	30.51	30.88	6,806,097
10 Sep 20	30.99000 -0.32	31.55	30.25	31.47	6,148,991
09 Sep 20	31.31000 -1.27	32.36	30.72	32.36	6,490,988
08 Sep 20	32.58000 -0.47	33.30	31.37	33.18	7,770,325
07 Sep 20	33.05000 -2.45	36.38	32.89	35.94	7,508,247
04 Sep 20	35.50000 -0.55	35.84	34.41	35.84	5,477,618
03 Sep 20	36.05000 +1.70	36.87	34.41	34.41	8,649,724
02 Sep 20	34.35000 -0.41	35.20	34.31	35.20	3,286,953
01 Sep 20	34.76000 -0.29	35.28	33.75	35.28	6,392,997
31 Aug 20	35.05000 -1.53	36.58	34.70	36.58	7,422,188
28 Aug 20	36.58000 +1.22	36.67	34.80	35.46	7,887,304
27 Aug 20	35.36000 +0.57	35.75	33.71	34.07	11,946,839
26 Aug 20	34.79000 +2.73	35.27	32.89	32.89	17,393,664
25 Aug 20	32.06000 +0.84	32.40	30.81	31.22	5,254,321
24 Aug 20	31.22000 -0.73	31.94	30.69	31.80	7,637,488
21 Aug 20	31.95000 +1.08	32.90	31.00	31.00	8,373,186
20 Aug 20	30.87000 +0.18	31.48	29.60	30.63	6,274,679
19 Aug 20	30.69000 -0.01	30.97	30.40	30.70	6,582,099
18 Aug 20	30.70000 -0.14	31.37	30.04	31.37	6,761,590
17 Aug 20	30.84000 -0.16	32.00	30.22	31.01	8,762,776
14 Aug 20	31.00000 +0.49	31.14	29.52	30.55	15,576,806
13 Aug 20	30.51000 -0.96	31.57	28.59	31.34	14,100,604
12 Aug 20	31.47000 -0.72	32.00	30.24	32.00	9,777,937
11 Aug 20	32.19000 -1.46	34.15	32.12	33.08	5,868,246
10 Aug 20	33.65000 +0.15	33.68	32.02	32.99	6,311,201
07 Aug 20	33.50000 -1.55	35.49	33.01	35.04	7,701,357
06 Aug 20	35.05000 +0.80	35.90	34.08	34.50	10,745,750
05 Aug 20	34.25000 +0.75	34.56	32.80	33.72	8,129,289
04 Aug 20	33.50000 +0.78	34.51	32.75	33.00	13,203,397
03 Aug 20	32.72000 -0.24	33.40	32.28	32.88	13,803,888
31 Jul 20	32.96000 -0.44	33.94	32.48	33.40	10,974,312
30 Jul 20	33.40000 -1.03	34.80	32.86	34.80	8,363,146
29 Jul 20	34.43000 -0.18	35.17	33.68	33.91	7,524,948
28 Jul 20	34.61000 +0.01	34.80	32.34	34.18	11,170,897
27 Jul 20	34.60000 -0.83	36.08	33.07	35.41	8,490,471
24 Jul 20	35.43000 -1.67	36.66	34.21	36.39	9,375,643
23 Jul 20	37.10000 +1.25	37.70	35.25	36.20	11,395,585
22 Jul 20	35.85000 +0.98	38.36	35.04	35.04	17,688,492
21 Jul 20	34.87000 +3.17	34.87	31.71	31.71	9,686,915
20 Jul 20	31.70000 -0.63	32.85	31.00	32.85	10,642,458
17 Jul 20	32.33000 +2.24	32.68	29.59	30.09	9,400,908
16 Jul 20	30.09000 -1.73	32.16	29.45	31.99	8,819,467
15 Jul 20	31.82000 -0.68	32.98	30.99	32.50	10,860,754
14 Jul 20	32.50000 +0.55	32.90	30.32	31.95	8,789,311
13 Jul 20	31.95000 +1.09	32.26	31.00	31.00	10,342,728
10 Jul 20	30.86000 +0.21	31.94	30.31	30.44	11,383,099
09 Jul 20	30.65000 +2.29	31.15	27.76	27.93	16,739,779
08 Jul 20	28.36000 +0.07	28.90	27.57	27.69	12,570,087
07 Jul 20	28.29000 -0.12	28.45	26.95	27.80	22,235,020
06 Jul 20	28.41000 -0.73	29.54	27.82	29.14	17,751,968
03 Jul 20	29.14000 -0.02	29.82	28.21	29.01	12,528,748
02 Jul 20	29.16000 +0.96	29.97	28.27	28.28	16,173,999
01 Jul 20	28.20000 +1.10	28.66	27.19	27.19	19,658,842
30 Jun 20	27.10000 -0.43	27.89	26.69	27.80	20,949,912
29 Jun 20	27.53000 +0.03	28.48	27.32	27.85	8,195,717
24 Jun 20	27.50000 -0.78	28.26	26.97	28.20	9,626,580
23 Jun 20	28.28000 +0.26	28.65	27.70	27.94	6,792,513
22 Jun 20	28.02000 -0.23	28.55	27.57	28.28	6,833,291
19 Jun 20	28.25000 +0.05	28.68	27.90	28.68	8,142,006
18 Jun 20	28.20000 -1.50	29.70	27.87	29.66	12,443,667
17 Jun 20	29.70000 -0.33	30.60	29.58	29.82	7,652,528
16 Jun 20	30.03000 +0.83	30.30	29.03	29.20	8,714,469
15 Jun 20	29.20000 +0.40	30.80	28.34	28.90	13,266,648
12 Jun 20	28.80000 +0.95	29.46	27.36	27.67	11,604,536
11 Jun 20	27.85000 -0.52	29.11	27.49	28.26	10,455,037
10 Jun 20	28.37000 +1.68	28.82	26.51	27.11	19,887,584
09 Jun 20	26.69000 +2.43	26.69	25.15	25.15	16,053,497
08 Jun 20	24.26000 -0.62	25.20	23.91	25.09	6,846,035
05 Jun 20	24.88000 +1.48	25.28	23.50	23.70	13,656,979
04 Jun 20	23.40000 -0.35	24.01	23.13	24.01	7,193,202
03 Jun 20	23.75000 -0.17	24.37	23.51	24.26	6,096,436
02 Jun 20	23.92000 -0.99	24.89	23.88	24.66	8,296,195
01 Jun 20	24.91000 -0.03	25.48	24.60	25.12	6,157,964
29 May 20	24.94000 +0.83	25.31	23.58	23.77	10,533,573
28 May 20	24.11000 +0.01	24.50	22.50	24.13	13,817,554
27 May 20	24.10000 -1.90	26.16	24.00	26.16	10,491,957
26 May 20	26.00000 +0.70	26.10	25.10	25.55	6,775,335
25 May 20	25.30000 +0.51	26.26	24.55	25.00	8,822,073
22 May 20	24.79000 -1.06	26.03	24.00	25.84	11,235,469
21 May 20	25.85000 +2.02	26.18	23.80	23.80	14,025,006
20 May 20	23.83000 +0.93	24.30	22.27	22.90	10,600,908
19 May 20	22.90000 -0.81	24.00	22.68	23.41	10,854,020
18 May 20	23.71000 +0.31	23.98	22.80	23.88	12,104,789
15 May 20	23.40000 +0.12	23.80	23.00	23.28	9,101,800
14 May 20	23.28000 +1.54	23.80	21.48	21.74	19,810,316
13 May 20	21.74000 +1.08	21.90	20.17	20.60	10,914,520
12 May 20	20.66000 +0.28	20.80	20.33	20.40	5,475,309
11 May 20	20.38000 -0.11	20.90	20.23	20.55	5,248,242
08 May 20	20.49000 +0.29	20.85	20.00	20.27	7,274,856
07 May 20	20.20000 -0.80	21.05	20.01	20.87	9,560,010
06 May 20	21.00000 +0.01	21.10	20.33	20.36	6,252,682
30 Apr 20	20.99000 -0.21	22.06	20.58	21.80	10,252,629
29 Apr 20	21.20000 -0.75	22.20	21.05	21.69	8,744,233
28 Apr 20	21.95000 +0.19	22.48	20.80	21.55	10,703,956
27 Apr 20	21.76000 +0.76	22.20	20.17	20.84	12,742,272
24 Apr 20	21.00000 -1.16	21.80	20.80	21.80	12,514,209
23 Apr 20	22.16000 +0.66	22.98	21.16	21.30	13,402,072
22 Apr 20	21.50000 +0.00	21.66	20.60	21.30	8,514,304
21 Apr 20	21.50000 +0.25	21.77	20.86	20.91	10,618,503
20 Apr 20	21.25000 +0.85	21.42	20.04	20.04	11,477,147
17 Apr 20	20.40000 -0.13	21.48	20.13	21.36	13,392,640
16 Apr 20	20.53000 -0.37	21.11	20.37	21.01	7,726,640
15 Apr 20	20.90000 -0.03	21.35	20.66	20.81	8,887,902
14 Apr 20	20.93000 +0.33	21.44	19.87	20.62	9,680,321
13 Apr 20	20.60000 -0.47	21.49	20.38	20.56	9,989,993
10 Apr 20	21.07000 -1.14	22.91	20.70	22.46	16,418,534
09 Apr 20	22.21000 +1.36	22.40	20.20	20.85	19,581,308
08 Apr 20	20.85000 +0.35	21.47	20.40	20.66	12,839,220
07 Apr 20	20.50000 +0.98	20.64	19.72	20.00	9,062,432
03 Apr 20	19.52000 -0.02	20.10	19.31	19.45	6,218,632
02 Apr 20	19.54000 -0.16	19.70	18.68	19.28	9,750,538
01 Apr 20	19.70000 -0.90	20.40	19.36	20.40	10,995,999
31 Mar 20	20.60000 -0.11	20.65	19.78	20.55	10,570,248
30 Mar 20	20.71000 +0.45	21.16	20.01	20.23	9,949,522
27 Mar 20	20.26000 +0.34	20.60	19.88	20.40	6,482,745
26 Mar 20	19.92000 -0.37	21.04	19.83	20.35	10,033,141
25 Mar 20	20.29000 +0.78	20.45	19.75	19.96	7,772,084
24 Mar 20	19.51000 +0.72	19.63	19.02	19.19	7,723,721
23 Mar 20	18.79000 -1.03	19.73	18.51	19.46	9,759,839
20 Mar 20	19.82000 +1.32	20.10	18.31	18.98	11,174,414
19 Mar 20	18.50000 -0.28	19.03	17.82	18.66	11,391,341
18 Mar 20	18.78000 +0.03	19.50	18.74	19.00	12,349,176
17 Mar 20	18.75000 -0.71	19.88	17.61	19.30	17,409,600
16 Mar 20	19.46000 -0.26	21.13	18.76	19.74	14,397,501
13 Mar 20	19.72000 -0.01	19.92	18.17	18.43	12,722,999
12 Mar 20	19.73000 -1.02	20.69	19.61	20.69	9,619,965
11 Mar 20	20.75000 -0.12	21.36	20.61	20.87	10,379,061
10 Mar 20	20.87000 -0.68	21.87	20.00	21.00	17,564,424
09 Mar 20	21.55000 +0.42	22.17	20.00	20.86	21,162,326
06 Mar 20	21.13000 +0.07	22.08	20.68	21.05	18,760,982
05 Mar 20	21.06000 +0.82	21.57	20.17	20.50	17,755,024
04 Mar 20	20.24000 -0.22	20.43	19.86	20.35	12,159,382
03 Mar 20	20.46000 +0.59	20.96	19.72	19.96	19,015,592
02 Mar 20	19.87000 -0.01	20.28	19.25	20.00	16,282,252
28 Feb 20	19.88000 -0.30	21.03	19.43	19.72	21,868,330
27 Feb 20	20.18000 +0.37	21.16	19.15	20.06	21,456,934
26 Feb 20	19.81000 -1.45	21.49	19.38	21.25	30,728,944
25 Feb 20	21.26000 +1.88	21.30	19.48	19.96	36,041,820
24 Feb 20	19.38000 +1.76	19.38	17.85	17.85	36,454,808
21 Feb 20	17.62000 +0.32	18.15	16.77	17.42	27,220,892
20 Feb 20	17.30000 -0.50	17.94	17.00	17.65	24,513,784
19 Feb 20	17.80000 -0.11	18.29	17.40	17.89	26,342,556
18 Feb 20	17.91000 +0.15	18.37	17.17	17.78	39,214,700
17 Feb 20	17.76000 +1.28	18.03	16.59	16.70	45,613,452
14 Feb 20	16.48000 +0.20	16.70	16.17	16.30	35,530,640
13 Feb 20	16.28000 -1.14	17.22	15.89	17.00	58,386,924
12 Feb 20	17.42000 -0.71	17.98	16.32	16.32	78,362,144
11 Feb 20	18.13000 -2.01	18.13	18.13	18.13	5,600,600
10 Feb 20	20.14000 -2.24	20.50	20.14	20.26	13,919,350
07 Feb 20	22.38000 -0.13	24.76	21.03	24.37	143,236,096
06 Feb 20	22.51000 +2.05	22.51	21.12	21.49	92,819,536
05 Feb 20	20.46000 +1.86	20.46	19.57	20.46	80,749,712
04 Feb 20	18.60000 +1.66	18.60	15.25	17.58	35,634,716
03 Feb 20	16.94000 +0.96	17.50	14.38	14.38	22,817,324
23 Jan 20	15.98000 -0.52	16.49	15.38	16.17	6,249,414
22 Jan 20	16.50000 +0.00	16.78	15.56	16.54	7,948,013
21 Jan 20	16.50000 +0.00	16.70	16.31	16.69	6,865,480
20 Jan 20	16.50000 +0.53	17.17	15.98	16.03	9,966,337
17 Jan 20	15.97000 +0.47	15.98	15.50	15.51	5,732,678
16 Jan 20	15.50000 +0.35	15.60	15.10	15.13	7,190,501
15 Jan 20	15.15000 -0.02	15.26	15.04	15.14	4,201,400
14 Jan 20	15.17000 +0.05	15.23	14.85	14.90	5,730,728
13 Jan 20	15.12000 +0.02	15.26	14.82	15.13	6,294,577
10 Jan 20	15.10000 +0.00	15.20	14.94	15.11	4,251,195
09 Jan 20	15.10000 +0.20	15.20	14.87	14.87	5,730,701
08 Jan 20	14.90000 +0.00	15.25	14.71	14.80	9,055,692
07 Jan 20	14.90000 +0.21	15.08	14.37	14.38	9,438,029
06 Jan 20	14.69000 +0.16	15.15	14.30	14.30	17,432,864
03 Jan 20	14.53000 +0.78	14.74	13.40	13.75	14,029,927
02 Jan 20	13.75000 -0.19	14.05	13.66	13.89	7,391,199
31 Dec 19	13.94000 +0.01	14.18	13.89	13.96	9,879,547
30 Dec 19	13.93000 +0.20	14.13	13.67	13.81	5,271,260
27 Dec 19	13.73000 -0.13	14.10	13.69	13.88	3,627,046
26 Dec 19	13.86000 -0.11	13.98	13.61	13.98	2,453,749
25 Dec 19	13.97000 -0.02	14.10	13.88	14.01	2,327,320
24 Dec 19	13.99000 +0.00	14.23	13.85	14.23	3,298,166
23 Dec 19	13.99000 -0.11	14.10	13.70	14.10	3,641,700
20 Dec 19	14.10000 -0.04	14.24	14.00	14.11	3,850,002
19 Dec 19	14.14000 +0.04	14.16	13.87	14.06	3,827,600
18 Dec 19	14.10000 +0.00	14.18	13.80	14.10	4,631,543
17 Dec 19	14.10000 +0.34	14.39	13.68	13.76	9,975,467
16 Dec 19	13.76000 +0.22	13.85	13.42	13.58	4,997,012
13 Dec 19	13.54000 +0.65	13.58	12.82	12.88	8,284,238
12 Dec 19	12.89000 -0.11	13.02	12.80	13.00	4,256,416
11 Dec 19	13.00000 -0.09	13.09	12.75	13.09	4,166,340
10 Dec 19	13.09000 -0.01	13.15	12.76	13.09	6,394,452
09 Dec 19	13.10000 -0.26	13.75	13.00	13.33	8,146,133
06 Dec 19	13.36000 +0.12	13.47	13.19	13.33	7,744,365
05 Dec 19	13.24000 +0.81	13.36	12.38	12.43	6,956,404
04 Dec 19	12.43000 +0.19	12.48	12.04	12.21	11,945,802
03 Dec 19	12.24000 -0.25	12.56	11.88	12.56	6,830,827
02 Dec 19	12.49000 -0.20	12.83	12.43	12.55	3,092,440
29 Nov 19	12.69000 -0.27	13.00	12.32	13.00	4,901,448
28 Nov 19	12.96000 -0.14	13.10	12.83	13.01	4,023,940
27 Nov 19	13.10000 +0.11	13.15	12.67	12.67	5,163,160
26 Nov 19	12.99000 +0.11	13.00	12.60	13.00	3,680,629
25 Nov 19	12.88000 -0.55	13.49	12.09	13.49	5,620,795
22 Nov 19	13.43000 -0.26	13.88	13.19	13.69	6,683,593
21 Nov 19	13.69000 -0.01	13.73	13.50	13.70	2,802,758
20 Nov 19	13.70000 +0.05	13.70	13.54	13.64	2,896,009
19 Nov 19	13.65000 +0.07	13.65	13.42	13.60	3,533,536
18 Nov 19	13.58000 -0.12	13.74	13.36	13.55	3,413,500
15 Nov 19	13.70000 -0.27	14.10	13.41	14.08	6,268,800
14 Nov 19	13.97000 +0.12	14.00	13.73	13.82	3,681,779
13 Nov 19	13.85000 +0.05	13.89	13.60	13.80	2,880,513
12 Nov 19	13.80000 -0.09	13.81	13.49	13.81	4,454,420
11 Nov 19	13.89000 -0.20	14.15	13.66	14.09	4,028,663
08 Nov 19	14.09000 +0.12	14.10	13.80	13.90	4,313,525
07 Nov 19	13.97000 +0.09	13.99	13.46	13.80	5,106,489
06 Nov 19	13.88000 -0.29	14.15	13.62	14.10	4,508,832
05 Nov 19	14.17000 -0.06	14.35	13.96	14.20	4,508,264
04 Nov 19	14.23000 +0.05	14.44	14.05	14.09	8,049,360
01 Nov 19	14.18000 +0.34	14.26	13.85	13.89	13,028,493
31 Oct 19	13.84000 +0.05	13.85	13.53	13.62	3,419,460
30 Oct 19	13.79000 -0.06	13.90	13.21	13.80	9,881,178
29 Oct 19	13.85000 -0.05	14.25	13.52	13.86	8,628,250
28 Oct 19	13.90000 +0.10	14.33	13.50	13.83	11,674,160
25 Oct 19	13.80000 +0.96	14.02	12.80	13.00	20,086,724
24 Oct 19	12.84000 -0.29	13.26	12.50	13.23	6,368,016
23 Oct 19	13.13000 +0.38	13.20	12.70	12.85	9,557,136
22 Oct 19	12.75000 +0.19	12.76	12.50	12.59	3,228,739
21 Oct 19	12.56000 +0.05	12.80	12.30	12.51	5,412,986
18 Oct 19	12.51000 +0.26	12.85	12.26	12.38	9,091,747
17 Oct 19	12.25000 -0.31	12.56	12.25	12.56	1,990,960
16 Oct 19	12.56000 -0.08	12.64	12.40	12.58	2,579,200
15 Oct 19	12.64000 -0.16	12.88	12.40	12.88	4,442,804
14 Oct 19	12.80000 -0.06	12.98	12.60	12.95	8,937,524
11 Oct 19	12.86000 +0.39	12.88	12.32	12.49	14,778,344
10 Oct 19	12.47000 -0.05	12.64	12.15	12.56	7,019,560
09 Oct 19	12.52000 +0.04	12.54	12.05	12.46	5,674,501
08 Oct 19	12.48000 +0.03	12.59	12.32	12.50	4,324,960
30 Sep 19	12.45000 -0.18	12.65	12.26	12.61	4,582,544
27 Sep 19	12.63000 -0.08	12.70	12.42	12.70	4,100,920
26 Sep 19	12.71000 -0.30	13.00	12.47	12.99	6,526,324
25 Sep 19	13.01000 -0.04	13.14	12.82	13.05	5,448,583
24 Sep 19	13.05000 +0.35	13.15	12.44	12.67	15,124,552
23 Sep 19	12.70000 -0.14	12.88	12.40	12.79	5,902,765
20 Sep 19	12.84000 +0.14	13.13	12.61	12.70	10,246,900
19 Sep 19	12.70000 +0.95	12.81	11.72	11.83	16,673,363
18 Sep 19	11.75000 +0.12	11.80	11.39	11.57	8,780,974
17 Sep 19	11.63000 -0.52	12.12	11.40	12.06	10,925,600
16 Sep 19	12.15000 -0.14	12.39	11.92	12.29	9,532,546
12 Sep 19	12.29000 -0.49	12.93	12.29	12.69	10,210,591
11 Sep 19	12.78000 -0.50	13.50	12.31	13.50	17,214,410
10 Sep 19	13.28000 +0.37	13.28	12.57	12.97	8,143,433
09 Sep 19	12.91000 -0.33	13.37	12.71	13.25	15,321,343
06 Sep 19	13.24000 -0.23	13.77	13.03	13.70	9,104,720
05 Sep 19	13.47000 +0.67	13.62	12.67	13.27	35,922,920
04 Sep 19	12.80000 +0.51	12.93	12.45	12.50	11,526,778
03 Sep 19	12.29000 +0.04	12.40	12.06	12.25	4,876,705
02 Sep 19	12.25000 +1.02	12.30	11.12	11.24	11,698,364
30 Aug 19	11.23000 -0.04	11.32	11.02	11.24	7,061,853
29 Aug 19	11.27000 +0.20	11.33	10.07	11.11	8,043,844
28 Aug 19	11.07000 +0.00	11.26	10.88	11.21	6,515,145
27 Aug 19	11.07000 +0.27	11.57	10.96	10.99	12,224,834
26 Aug 19	10.80000 -0.04	10.85	10.56	10.58	5,017,414
23 Aug 19	10.84000 +0.12	10.92	10.50	10.76	8,920,319
22 Aug 19	10.72000 +0.00	10.80	10.55	10.80	5,212,923
21 Aug 19	10.72000 -0.13	10.98	10.50	10.75	12,166,483
20 Aug 19	10.85000 +0.01	11.20	10.65	10.91	14,398,867
19 Aug 19	10.84000 +0.11	10.95	10.43	10.79	18,812,162
16 Aug 19	10.73000 +0.93	10.78	9.72	9.83	19,189,544
15 Aug 19	9.80000 +0.64	10.08	9.05	9.07	11,953,715
14 Aug 19	9.16000 +0.16	9.50	9.02	9.50	7,407,701
13 Aug 19	9.00000 +0.37	9.00	8.45	8.65	2,776,638
12 Aug 19	8.63000 +0.13	8.66	8.46	8.53	1,266,840
09 Aug 19	8.50000 +0.13	8.64	8.35	8.37	2,750,620
08 Aug 19	8.37000 +0.01	8.39	8.33	8.39	1,634,220
07 Aug 19	8.36000 -0.03	8.40	8.32	8.39	1,420,040
06 Aug 19	8.39000 -0.30	8.64	8.31	8.64	2,676,860
05 Aug 19	8.69000 -0.05	8.73	8.61	8.73	1,123,900
02 Aug 19	8.74000 -0.09	8.83	8.52	8.75	2,149,240
01 Aug 19	8.83000 -0.06	8.90	8.76	8.88	1,306,280
31 Jul 19	8.89000 +0.00	8.95	8.84	8.89	1,223,720
30 Jul 19	8.89000 -0.01	8.96	8.83	8.84	1,905,260
29 Jul 19	8.90000 +0.00	8.95	8.82	8.91	853,640
26 Jul 19	8.90000 +0.06	8.94	8.75	8.84	1,643,408
25 Jul 19	8.84000 -0.04	8.92	8.81	8.88	1,173,880
24 Jul 19	8.88000 -0.01	8.95	8.84	8.95	1,222,420
23 Jul 19	8.89000 +0.14	8.95	8.76	8.86	1,346,570
22 Jul 19	8.75000 +0.11	8.80	8.53	8.79	2,578,324
19 Jul 19	8.64000 -0.18	8.91	8.61	8.85	2,301,151
18 Jul 19	8.82000 -0.08	8.94	8.73	8.94	2,125,204
17 Jul 19	8.90000 -0.08	9.04	8.84	9.04	1,698,428
16 Jul 19	8.98000 -0.02	9.03	8.92	9.03	1,773,720
15 Jul 19	9.00000 +0.08	9.02	8.80	8.90	3,092,200
12 Jul 19	8.92000 -0.08	9.04	8.79	9.03	2,050,200
11 Jul 19	9.00000 +0.03	9.07	8.90	9.03	2,308,840
10 Jul 19	8.97000 +0.06	9.07	8.80	8.88	3,068,620
09 Jul 19	8.91000 +0.18	8.98	8.61	8.68	3,325,840
08 Jul 19	8.73000 -0.01	8.84	8.55	8.58	3,037,720
05 Jul 19	8.74000 +0.18	8.77	8.52	8.52	2,744,120
04 Jul 19	8.56000 -0.07	8.69	8.54	8.65	1,364,780
03 Jul 19	8.63000 -0.06	8.70	8.54	8.65	1,416,980
02 Jul 19	8.69000 +0.08	8.73	8.50	8.60	2,582,340
01 Jul 19	8.61000 +0.26	8.64	8.40	8.48	3,634,580
28 Jun 19	8.35000 +0.00	8.44	8.23	8.32	1,687,680
27 Jun 19	8.35000 +0.01	8.38	8.19	8.34	2,873,580
26 Jun 19	8.34000 +0.04	8.35	8.19	8.28	2,117,240
25 Jun 19	8.30000 -0.06	8.37	8.09	8.36	2,768,700
24 Jun 19	8.36000 -0.14	8.47	8.30	8.47	2,603,380
21 Jun 19	8.50000 -0.14	8.73	8.20	8.60	7,684,000
20 Jun 19	8.64000 +0.70	8.73	8.00	8.05	11,172,880
19 Jun 19	7.94000 +0.14	8.00	7.84	7.84	1,735,640
18 Jun 19	7.80000 +0.01	7.81	7.73	7.79	506,280
17 Jun 19	7.79000 +0.01	7.81	7.70	7.80	720,800
14 Jun 19	7.78000 -0.02	7.85	7.68	7.78	1,391,215
13 Jun 19	7.80000 +0.02	7.82	7.74	7.80	591,760
12 Jun 19	7.78000 -0.03	7.81	7.67	7.77	1,201,220
11 Jun 19	7.81000 +0.14	7.85	7.50	7.75	3,628,500
10 Jun 19	7.67000 -0.02	7.78	7.62	7.69	517,900
06 Jun 19	7.69000 -0.01	7.83	7.52	7.71	1,529,361
05 Jun 19	7.70000 -0.09	7.98	7.66	7.96	1,473,577
04 Jun 19	7.79000 -0.09	7.85	7.68	7.85	1,033,949
03 Jun 19	7.88000 -0.24	8.12	7.73	8.10	2,411,500
31 May 19	8.12000 -0.10	8.25	8.08	8.25	1,130,416
30 May 19	8.22000 -0.03	8.22	8.07	8.16	1,010,880
29 May 19	8.25000 +0.00	8.30	8.15	8.20	1,306,980
28 May 19	8.25000 +0.01	8.30	8.20	8.28	1,074,180
27 May 19	8.24000 +0.06	8.27	8.10	8.19	1,167,800
24 May 19	8.18000 +0.04	8.31	8.00	8.07	1,331,720
23 May 19	8.14000 -0.14	8.26	8.05	8.15	1,116,620
22 May 19	8.28000 +0.00	8.37	8.18	8.30	971,880
21 May 19	8.28000 -0.01	8.49	8.13	8.16	3,262,780
20 May 19	8.29000 -0.03	8.34	7.78	8.32	3,550,420
17 May 19	8.32000 +0.00	8.43	8.15	8.33	2,409,580
16 May 19	8.32000 +0.11	8.36	8.19	8.20	2,037,260
15 May 19	8.21000 -0.08	8.29	8.07	8.14	2,829,840
14 May 19	8.29000 -0.11	8.44	8.22	8.34	1,870,500
13 May 19	8.40000 +0.21	8.41	8.08	8.19	2,325,543
10 May 19	8.19000 +0.21	8.30	7.75	7.98	2,826,600
09 May 19	7.98000 -0.03	8.10	7.85	7.88	1,831,123
08 May 19	8.01000 +0.33	8.09	7.60	7.68	3,795,840
07 May 19	7.68000 +0.15	7.78	7.53	7.53	2,813,380
06 May 19	7.53000 -0.43	7.88	7.27	7.88	4,485,460
30 Apr 19	7.96000 +0.08	7.97	7.84	7.89	2,185,352
29 Apr 19	7.88000 -0.22	8.21	7.83	8.11	3,622,985
26 Apr 19	8.10000 +0.03	8.24	8.03	8.15	3,252,705
25 Apr 19	8.07000 -0.59	8.72	8.01	8.66	6,943,460
24 Apr 19	8.66000 -0.03	8.75	8.57	8.61	2,628,220
23 Apr 19	8.69000 -0.71	9.36	8.56	9.36	9,797,986
22 Apr 19	9.40000 -0.04	9.56	9.36	9.44	2,270,627
19 Apr 19	9.44000 -0.02	9.53	9.38	9.46	2,911,800
18 Apr 19	9.46000 -0.01	9.56	9.31	9.46	3,836,391
17 Apr 19	9.47000 +0.02	9.55	9.40	9.42	3,612,163
16 Apr 19	9.45000 +0.10	9.48	9.18	9.38	3,602,100
15 Apr 19	9.35000 -0.26	9.57	9.30	9.50	6,608,780
12 Apr 19	9.61000 -0.43	10.10	9.52	10.06	7,240,120
11 Apr 19	10.04000 +0.49	10.30	9.53	9.55	15,727,749
10 Apr 19	9.55000 +0.27	9.59	9.22	9.28	8,495,364
09 Apr 19	9.28000 -0.01	9.35	9.18	9.19	4,247,260
08 Apr 19	9.29000 +0.03	9.49	9.13	9.33	7,168,626
04 Apr 19	9.26000 -0.09	9.42	9.18	9.42	5,900,226
03 Apr 19	9.35000 +0.11	9.38	9.12	9.24	6,518,486
02 Apr 19	9.24000 -0.22	9.61	9.21	9.59	10,292,345
01 Apr 19	9.46000 +0.05	9.69	9.32	9.37	9,735,971
29 Mar 19	9.41000 +0.03	9.48	9.07	9.48	7,847,619
28 Mar 19	9.38000 -0.02	9.55	9.22	9.45	5,280,303
27 Mar 19	9.40000 -0.02	9.55	9.24	9.50	7,824,887
26 Mar 19	9.42000 -0.39	9.88	9.18	9.88	10,471,996
25 Mar 19	9.81000 -0.04	9.97	9.62	9.68	4,858,780
22 Mar 19	9.85000 -0.12	9.95	9.47	9.89	8,240,992
21 Mar 19	9.97000 -0.11	10.18	9.88	10.10	4,579,836
20 Mar 19	10.08000 +0.13	10.15	9.68	10.03	6,831,797
19 Mar 19	9.95000 -0.18	10.20	9.87	10.14	6,549,280
18 Mar 19	10.13000 +0.08	10.25	9.99	9.99	8,291,560
15 Mar 19	10.05000 +0.20	10.50	9.88	9.88	11,896,670
14 Mar 19	9.85000 +0.07	10.05	9.56	9.70	7,178,727
13 Mar 19	9.78000 -0.17	10.13	9.56	9.84	13,588,839
12 Mar 19	9.95000 +0.70	10.18	9.34	9.50	28,616,104
11 Mar 19	9.25000 +0.53	9.30	8.63	8.72	12,604,840
08 Mar 19	8.72000 -0.15	8.88	8.46	8.79	11,680,345
07 Mar 19	8.87000 +0.12	9.13	8.76	8.99	19,269,748
06 Mar 19	8.75000 +0.80	8.75	7.95	7.99	19,198,960
05 Mar 19	7.95000 +0.02	7.97	7.85	7.93	4,474,180
04 Mar 19	7.93000 +0.02	8.19	7.80	7.96	8,992,160
01 Mar 19	7.91000 +0.03	8.02	7.79	7.89	3,479,140
28 Feb 19	7.88000 +0.16	8.12	7.77	7.96	7,951,200
27 Feb 19	7.72000 -0.05	7.79	7.50	7.75	4,023,680
26 Feb 19	7.77000 +0.23	8.01	7.54	7.54	8,398,361
25 Feb 19	7.54000 +0.29	7.69	7.25	7.25	6,780,774
22 Feb 19	7.25000 +0.04	7.27	7.12	7.21	1,791,180
21 Feb 19	7.21000 -0.08	7.34	7.19	7.23	1,241,860
20 Feb 19	7.29000 -0.06	7.42	7.19	7.42	1,197,617
19 Feb 19	7.35000 -0.03	7.52	7.30	7.34	1,910,800
18 Feb 19	7.38000 +0.24	7.38	7.14	7.14	2,976,336
15 Feb 19	7.14000 -0.03	7.17	7.10	7.17	1,110,600
14 Feb 19	7.17000 -0.10	7.25	7.12	7.24	2,060,529
13 Feb 19	7.27000 +0.22	7.30	7.00	7.00	4,471,141
12 Feb 19	7.05000 +0.15	7.08	6.82	6.88	2,969,963
11 Feb 19	6.90000 +0.20	6.91	6.63	6.79	2,722,290
01 Feb 19	6.70000 +0.10	6.70	6.54	6.68	709,080
31 Jan 19	6.60000 +0.03	6.86	6.47	6.60	837,780
30 Jan 19	6.57000 -0.03	6.61	6.49	6.57	551,660
29 Jan 19	6.60000 -0.03	6.61	6.24	6.61	1,912,937
28 Jan 19	6.63000 -0.17	6.82	6.55	6.80	1,137,572
25 Jan 19	6.80000 +0.00	6.85	6.61	6.84	1,766,232
24 Jan 19	6.80000 +0.00	6.80	6.75	6.77	553,920
23 Jan 19	6.80000 -0.05	6.85	6.71	6.71	925,460
22 Jan 19	6.85000 -0.05	6.94	6.81	6.93	722,860
21 Jan 19	6.90000 +0.12	6.94	6.78	6.78	1,633,952
18 Jan 19	6.78000 +0.11	6.84	6.60	6.65	1,656,960
17 Jan 19	6.67000 -0.05	6.75	6.63	6.73	1,175,300
16 Jan 19	6.72000 +0.02	6.76	6.65	6.70	1,284,013
15 Jan 19	6.70000 +0.06	6.70	6.61	6.68	831,200
14 Jan 19	6.64000 -0.05	6.69	6.56	6.69	1,394,191
11 Jan 19	6.69000 +0.00	6.71	6.62	6.70	863,180
10 Jan 19	6.69000 -0.02	6.74	6.62	6.71	1,161,769
09 Jan 19	6.71000 +0.21	6.75	6.50	6.50	2,411,225
08 Jan 19	6.50000 +0.11	6.54	6.35	6.39	1,824,396
07 Jan 19	6.39000 +0.02	6.40	6.35	6.38	1,657,860
04 Jan 19	6.37000 +0.09	6.40	6.18	6.24	1,588,699
03 Jan 19	6.28000 -0.06	6.33	6.15	6.25	1,288,240
02 Jan 19	6.34000 -0.02	6.36	6.22	6.36	820,495
28 Dec 18	6.36000 +0.05	6.40	6.20	6.28	1,300,420
27 Dec 18	6.31000 +0.01	6.37	6.23	6.34	1,139,985
26 Dec 18	6.30000 -0.07	6.43	6.22	6.32	873,069
25 Dec 18	6.37000 -0.03	6.40	6.20	6.36	1,374,262
24 Dec 18	6.40000 +0.05	6.44	6.25	6.32	1,549,474
21 Dec 18	6.35000 +0.05	6.35	6.17	6.30	2,341,696
20 Dec 18	6.30000 -0.32	6.62	6.28	6.62	2,683,498
19 Dec 18	6.62000 -0.07	6.66	6.57	6.65	756,601
18 Dec 18	6.69000 -0.01	6.71	6.55	6.71	964,827
17 Dec 18	6.70000 -0.07	6.78	6.60	6.73	1,473,451
14 Dec 18	6.77000 -0.06	6.86	6.68	6.86	978,500
13 Dec 18	6.83000 +0.01	6.87	6.72	6.82	1,123,078
12 Dec 18	6.82000 -0.03	6.92	6.76	6.80	802,972
11 Dec 18	6.85000 +0.07	6.99	6.75	6.75	1,039,588
10 Dec 18	6.78000 -0.06	6.84	6.66	6.75	2,779,866
07 Dec 18	6.84000 -0.42	7.26	6.60	7.13	9,131,177
06 Dec 18	7.26000 -0.15	7.41	7.05	7.41	3,522,960
05 Dec 18	7.41000 -0.10	7.46	7.27	7.37	2,978,420
04 Dec 18	7.51000 +0.12	7.54	7.27	7.39	2,695,896
03 Dec 18	7.39000 +0.20	7.40	7.30	7.30	4,768,393
30 Nov 18	7.19000 +0.11	7.28	7.05	7.11	6,353,410
29 Nov 18	7.08000 -0.13	7.37	7.08	7.35	2,580,352
28 Nov 18	7.21000 -0.12	7.36	7.10	7.33	3,023,193
27 Nov 18	7.33000 +0.11	7.37	7.22	7.32	2,174,020
26 Nov 18	7.22000 -0.13	7.37	7.01	7.30	3,541,224
23 Nov 18	7.35000 -0.18	7.53	7.15	7.53	3,155,201
22 Nov 18	7.53000 +0.01	7.66	7.46	7.62	2,142,140
21 Nov 18	7.52000 -0.05	7.60	7.32	7.60	2,878,624
20 Nov 18	7.57000 +0.02	7.64	7.43	7.45	4,745,536
19 Nov 18	7.55000 -0.01	7.92	7.51	7.58	3,318,847
16 Nov 18	7.56000 -0.01	7.61	7.41	7.61	5,221,820
15 Nov 18	7.57000 +0.27	7.61	7.24	7.25	4,970,720
14 Nov 18	7.30000 +0.22	7.48	7.01	7.08	5,896,672
13 Nov 18	7.08000 +0.03	7.16	6.91	6.99	3,738,534
12 Nov 18	7.05000 +0.32	7.13	6.65	6.77	5,373,309
09 Nov 18	6.73000 -0.01	6.74	6.60	6.69	2,552,980
08 Nov 18	6.74000 -0.02	6.80	6.65	6.80	2,678,060
07 Nov 18	6.76000 +0.12	6.76	6.55	6.65	4,219,480
06 Nov 18	6.64000 +0.07	6.72	6.49	6.59	5,250,395
05 Nov 18	6.57000 +0.31	6.65	6.25	6.27	7,014,505
02 Nov 18	6.26000 +0.24	6.33	6.05	6.06	3,618,557
01 Nov 18	6.02000 +0.00	6.09	6.00	6.02	1,660,060
31 Oct 18	6.02000 +0.13	6.05	5.89	5.96	1,858,760
30 Oct 18	5.89000 -0.01	5.93	5.80	5.85	1,568,875
29 Oct 18	5.90000 -0.03	5.93	5.82	5.92	967,317
26 Oct 18	5.93000 +0.03	5.96	5.80	5.80	1,352,060
25 Oct 18	5.90000 +0.00	5.90	5.70	5.76	1,056,875
24 Oct 18	5.90000 -0.01	6.00	5.87	5.91	1,611,675
23 Oct 18	5.91000 -0.13	6.04	5.90	6.04	1,760,020
22 Oct 18	6.04000 +0.27	6.19	5.80	5.80	3,754,250
19 Oct 18	5.77000 +0.05	5.78	5.58	5.63	1,747,029
18 Oct 18	5.72000 -0.08	5.79	5.65	5.79	1,846,134
17 Oct 18	5.80000 +0.07	5.84	5.64	5.74	2,470,615
16 Oct 18	5.73000 -0.01	5.79	5.63	5.76	2,440,060
15 Oct 18	5.74000 -0.01	5.79	5.64	5.76	1,706,790
12 Oct 18	5.75000 -0.06	5.78	5.50	5.77	4,384,593
11 Oct 18	5.81000 -0.50	6.19	5.68	6.19	5,536,740
10 Oct 18	6.31000 -0.03	6.32	6.25	6.31	1,518,020
09 Oct 18	6.34000 +0.00	6.34	6.25	6.28	1,351,260
08 Oct 18	6.34000 -0.15	6.42	6.24	6.38	2,242,640
28 Sep 18	6.49000 +0.03	6.49	6.43	6.43	1,248,160
27 Sep 18	6.46000 +0.02	6.56	6.42	6.43	2,557,899
26 Sep 18	6.44000 +0.02	6.46	6.41	6.42	1,558,020
25 Sep 18	6.42000 +0.00	6.46	6.36	6.39	1,396,463
21 Sep 18	6.42000 +0.02	6.44	6.35	6.38	1,609,800
20 Sep 18	6.40000 +0.00	6.42	6.35	6.39	1,357,240
19 Sep 18	6.40000 +0.04	6.41	6.30	6.35	1,902,904
18 Sep 18	6.36000 +0.01	6.39	6.26	6.26	1,743,260
17 Sep 18	6.35000 -0.02	6.37	6.28	6.37	1,288,260
14 Sep 18	6.37000 -0.05	6.45	6.31	6.45	1,713,880
13 Sep 18	6.42000 -0.09	6.56	6.37	6.56	3,212,120
12 Sep 18	6.51000 +0.00	6.54	6.45	6.46	1,081,100
11 Sep 18	6.51000 +0.05	6.52	6.36	6.46	2,308,620
10 Sep 18	6.46000 -0.02	6.48	6.28	6.44	1,564,600
07 Sep 18	6.48000 +0.03	6.50	6.35	6.45	1,669,624
06 Sep 18	6.45000 -0.04	6.53	6.39	6.49	1,446,500
05 Sep 18	6.49000 -0.09	6.58	6.47	6.58	1,936,220
04 Sep 18	6.58000 +0.01	6.61	6.50	6.50	1,987,960
03 Sep 18	6.57000 -0.03	6.60	6.46	6.55	1,580,123
31 Aug 18	6.60000 -0.05	6.62	6.52	6.57	1,739,000
30 Aug 18	6.65000 -0.03	6.74	6.59	6.73	2,650,800
29 Aug 18	6.68000 -0.03	6.85	6.66	6.85	4,832,240
28 Aug 18	6.71000 +0.11	6.75	6.58	6.63	4,107,122
27 Aug 18	6.60000 +0.04	6.63	6.54	6.54	2,296,042
24 Aug 18	6.56000 -0.01	6.64	6.49	6.56	1,965,504
23 Aug 18	6.57000 +0.07	6.58	6.42	6.47	2,477,860
22 Aug 18	6.50000 -0.05	6.62	6.45	6.58	2,596,800
21 Aug 18	6.55000 +0.13	6.64	6.36	6.43	6,352,481
20 Aug 18	6.42000 +0.07	6.44	6.28	6.41	2,557,540
17 Aug 18	6.35000 -0.08	6.50	6.30	6.44	2,841,480
16 Aug 18	6.43000 -0.07	6.52	6.30	6.50	2,604,960
15 Aug 18	6.50000 -0.15	6.68	6.47	6.66	3,238,383
14 Aug 18	6.65000 -0.09	6.80	6.63	6.74	3,770,542
13 Aug 18	6.74000 +0.14	6.75	6.43	6.46	5,431,057
10 Aug 18	6.60000 +0.06	6.68	6.53	6.53	5,024,143
09 Aug 18	6.54000 +0.08	6.60	6.32	6.38	5,370,460
08 Aug 18	6.46000 -0.16	6.60	6.35	6.60	5,474,899
07 Aug 18	6.62000 +0.03	6.70	6.55	6.59	6,303,900
06 Aug 18	6.59000 -0.21	6.80	6.54	6.74	2,537,440
03 Aug 18	6.80000 -0.16	6.90	6.66	6.90	4,948,700
02 Aug 18	6.96000 -0.01	7.11	6.60	6.94	5,076,720
01 Aug 18	6.97000 -0.11	7.12	6.90	7.12	3,853,160
31 Jul 18	7.08000 -0.06	7.13	7.00	7.06	2,143,660
30 Jul 18	7.14000 -0.04	7.25	6.99	7.18	4,338,820
27 Jul 18	7.18000 -0.09	7.30	7.14	7.27	3,723,860
26 Jul 18	7.27000 +0.03	7.31	7.16	7.21	6,686,540
25 Jul 18	7.24000 +0.17	7.30	7.05	7.06	9,239,744
24 Jul 18	7.07000 +0.09	7.13	6.90	6.98	6,900,118
23 Jul 18	6.98000 -0.20	7.07	6.67	7.07	9,207,290
20 Jul 18	7.18000 +0.02	7.25	7.12	7.17	3,876,696
19 Jul 18	7.16000 -0.15	7.31	7.12	7.27	7,509,267
18 Jul 18	7.31000 -0.08	7.58	7.25	7.58	7,983,820
17 Jul 18	7.39000 -0.06	7.40	7.28	7.34	7,454,431
16 Jul 18	7.45000 -0.28	7.72	7.30	7.69	6,880,540
13 Jul 18	7.73000 -0.06	7.89	7.62	7.64	7,898,673
12 Jul 18	7.79000 +0.11	7.87	7.47	7.65	17,503,460
11 Jul 18	7.68000 -0.13	7.76	7.48	7.72	7,582,577
10 Jul 18	7.81000 +0.38	7.87	7.34	7.36	13,012,033
09 Jul 18	7.43000 -0.35	7.65	7.11	7.14	14,574,760
06 Jul 18	7.78000 -0.86	7.98	7.78	7.78	7,151,700
05 Jul 18	8.64000 -0.96	8.64	8.64	8.64	209,600
04 Jun 18	9.60000 -0.11	9.74	9.52	9.74	4,700,637
01 Jun 18	9.71000 -0.14	9.85	9.50	9.80	6,058,963
31 May 18	9.85000 +0.19	9.90	9.70	9.73	6,825,892
30 May 18	9.66000 -0.36	10.02	9.40	9.80	9,680,340
29 May 18	10.02000 -0.31	10.47	9.98	10.27	11,478,631
28 May 18	10.33000 +0.28	10.47	9.84	10.06	13,298,351
25 May 18	10.05000 -0.27	10.38	9.99	10.25	8,797,380
24 May 18	10.32000 +0.05	10.52	10.14	10.23	10,546,563
23 May 18	10.27000 -0.38	10.60	10.24	10.54	13,923,677
22 May 18	10.65000 +0.20	10.77	10.32	10.40	17,591,940
21 May 18	10.45000 +0.06	10.54	10.22	10.43	11,955,418
18 May 18	10.39000 -0.16	10.55	10.31	10.45	11,178,774
17 May 18	10.55000 +0.03	10.74	10.33	10.40	16,264,358
16 May 18	10.52000 +0.04	10.79	10.24	10.40	28,198,320
15 May 18	10.48000 -0.03	10.68	10.32	10.61	23,867,396
14 May 18	10.51000 -0.99	11.10	10.47	11.00	41,062,932
11 May 18	11.50000 +0.87	11.69	10.92	11.40	77,204,816
10 May 18	10.63000 +0.97	10.63	9.60	9.68	14,387,454
09 May 18	9.66000 +0.20	9.68	9.40	9.46	6,712,636
08 May 18	9.46000 +0.01	9.63	9.40	9.60	6,392,916
07 May 18	9.45000 +0.29	9.56	9.14	9.18	6,944,937
04 May 18	9.16000 +0.01	9.19	9.10	9.19	2,295,960
03 May 18	9.15000 -0.04	9.20	9.06	9.15	2,892,999
02 May 18	9.19000 +0.04	9.25	9.06	9.14	2,745,215
27 Apr 18	9.15000 +0.05	9.30	9.03	9.18	4,014,020
26 Apr 18	9.10000 -0.09	9.20	9.03	9.19	3,731,060
25 Apr 18	9.19000 +0.03	9.28	9.01	9.10	2,861,757
24 Apr 18	9.16000 +0.13	9.24	8.92	8.99	4,174,018
23 Apr 18	9.03000 -0.08	9.09	8.81	9.09	4,048,340
20 Apr 18	9.11000 -0.18	9.24	8.92	9.21	5,539,016
19 Apr 18	9.29000 -0.05	9.34	9.17	9.34	3,337,240
18 Apr 18	9.34000 +0.17	9.46	9.10	9.16	6,537,746
17 Apr 18	9.17000 -0.08	9.35	9.02	9.25	4,189,961
16 Apr 18	9.25000 -0.08	9.36	9.05	9.36	4,712,760
13 Apr 18	9.33000 -0.31	9.51	9.09	9.40	12,829,283
12 Apr 18	9.64000 -8.15	9.95	9.43	9.80	6,323,635
11 Apr 18	17.79000 +0.35	18.09	17.41	17.59	9,075,962
10 Apr 18	17.44000 -0.34	17.93	17.32	17.78	5,120,504
09 Apr 18	17.78000 +0.33	17.80	17.05	17.30	5,437,118
04 Apr 18	17.45000 +0.30	17.90	17.22	17.41	8,397,202
03 Apr 18	17.15000 -0.24	17.35	17.01	17.29	3,890,300
02 Apr 18	17.39000 +0.16	17.52	16.88	17.10	3,974,675
30 Mar 18	17.23000 +0.43	17.30	16.71	16.85	4,743,700
29 Mar 18	16.80000 +0.38	16.89	16.45	16.45	2,718,500
28 Mar 18	16.42000 -0.40	16.81	16.41	16.68	2,448,000
27 Mar 18	16.82000 +0.13	16.92	16.60	16.78	3,105,976
26 Mar 18	16.69000 +0.36	16.87	15.87	16.00	3,032,607
23 Mar 18	16.33000 -0.61	17.00	15.66	16.50	4,554,600
22 Mar 18	16.94000 -0.15	17.17	16.73	17.09	1,964,041
21 Mar 18	17.09000 -0.35	17.60	16.95	17.33	3,524,511
20 Mar 18	17.44000 +0.12	17.52	16.96	17.28	3,914,610
19 Mar 18	17.32000 +0.25	17.54	16.92	17.04	2,977,337
16 Mar 18	17.07000 -0.10	17.27	16.89	17.13	2,987,906
15 Mar 18	17.17000 -0.29	17.61	16.80	17.38	5,532,935
14 Mar 18	17.46000 -0.48	18.03	17.39	17.90	5,321,350
13 Mar 18	17.94000 +0.05	18.20	17.60	17.80	6,306,423
12 Mar 18	17.89000 -0.21	18.44	17.83	18.16	6,342,979
09 Mar 18	18.10000 +0.00	18.30	17.80	18.01	5,728,251
08 Mar 18	18.10000 +0.19	18.25	17.70	17.93	6,783,766
07 Mar 18	17.91000 +0.44	18.18	17.25	17.40	6,426,564
06 Mar 18	17.47000 +0.05	17.74	17.30	17.41	4,495,672
05 Mar 18	17.42000 +0.56	17.49	16.80	16.90	5,769,863
02 Mar 18	16.86000 -0.12	17.18	16.82	16.86	2,300,334
01 Mar 18	16.98000 +0.46	17.08	16.46	16.59	5,660,562
28 Feb 18	16.52000 -0.46	16.81	16.28	16.80	3,464,200
27 Feb 18	16.98000 -0.22	17.20	16.89	17.05	3,362,538
26 Feb 18	17.20000 +0.20	17.22	16.68	16.90	5,414,262
23 Feb 18	17.00000 -0.17	17.24	16.60	17.15	3,380,791
22 Feb 18	17.17000 -0.04	17.41	17.01	17.41	3,702,770
14 Feb 18	17.21000 -0.06	17.26	16.40	17.23	6,992,347
13 Feb 18	17.27000 +0.15	17.40	16.92	17.13	5,918,670
12 Feb 18	17.12000 +0.82	17.20	16.36	16.62	7,745,522
09 Feb 18	16.30000 -0.30	16.46	15.99	15.99	3,937,700
08 Feb 18	16.60000 +0.39	16.66	15.81	16.00	4,458,663
07 Feb 18	16.21000 +0.53	16.54	15.11	15.94	7,315,951
06 Feb 18	15.68000 -1.34	16.30	15.32	16.30	8,985,361
05 Feb 18	17.02000 -0.98	17.60	16.87	17.50	8,131,027
02 Feb 18	18.00000 -0.55	18.38	17.50	18.10	7,997,263
01 Feb 18	18.55000 +0.48	18.70	17.98	18.25	12,976,372
31 Jan 18	18.07000 -0.13	18.55	17.80	18.46	7,236,737
30 Jan 18	18.20000 +0.04	18.54	17.89	18.18	5,970,477
29 Jan 18	18.16000 +0.18	18.70	17.62	17.77	9,945,046
26 Jan 18	17.98000 -0.11	18.09	17.40	17.80	11,268,361
25 Jan 18	18.09000 +0.08	18.92	17.90	18.30	23,367,970
24 Jan 18	18.01000 +1.64	18.01	17.91	18.01	14,656,720
19 Jan 18	16.37000 +0.47	16.38	15.92	16.00	4,727,511
18 Jan 18	15.90000 +0.06	16.35	15.70	15.84	2,236,457
17 Jan 18	15.84000 +0.47	15.86	15.31	15.39	4,950,437
16 Jan 18	15.37000 +0.15	15.40	15.10	15.11	1,328,723
15 Jan 18	15.22000 -0.10	15.43	15.19	15.25	1,542,158
12 Jan 18	15.32000 +0.02	15.47	15.22	15.30	1,400,800
11 Jan 18	15.30000 +0.20	15.40	14.92	15.08	1,449,400
10 Jan 18	15.10000 -0.17	15.32	15.06	15.30	983,417
09 Jan 18	15.27000 +0.02	15.31	15.18	15.25	1,106,603
08 Jan 18	15.25000 +0.02	15.28	15.15	15.26	961,261
05 Jan 18	15.23000 -0.02	15.26	15.08	15.24	1,494,204
04 Jan 18	15.25000 -0.11	15.39	15.21	15.32	1,169,095
03 Jan 18	15.36000 -0.03	15.45	15.32	15.39	950,600
02 Jan 18	15.39000 -0.10	15.50	15.33	15.49	825,271
29 Dec 17	15.49000 +0.00	15.50	15.20	15.43	963,747
28 Dec 17	15.49000 +0.00	15.50	15.22	15.49	1,504,486
27 Dec 17	15.49000 -0.07	15.70	15.37	15.64	575,150
26 Dec 17	15.56000 +0.03	15.65	15.33	15.49	821,850
25 Dec 17	15.53000 -0.22	15.76	15.14	15.75	2,438,415
22 Dec 17	15.75000 -0.32	16.10	15.60	16.10	2,715,600
21 Dec 17	16.07000 +0.16	16.20	15.82	15.91	2,505,910
20 Dec 17	15.91000 +0.09	16.06	15.70	15.79	1,462,800
19 Dec 17	15.82000 +0.18	16.30	15.55	15.55	3,499,400
18 Dec 17	15.64000 +0.04	15.68	15.51	15.60	660,100
15 Dec 17	15.60000 +0.01	15.67	15.43	15.46	648,400
14 Dec 17	15.59000 +0.06	15.63	15.35	15.45	1,053,467
13 Dec 17	15.53000 +0.07	15.58	15.20	15.46	1,489,800
12 Dec 17	15.46000 -0.14	15.64	15.45	15.55	505,400
11 Dec 17	15.60000 +0.23	15.66	15.30	15.55	1,390,600
08 Dec 17	15.37000 +0.11	15.47	15.18	15.26	1,441,605
07 Dec 17	15.26000 -0.04	15.42	15.13	15.30	1,015,700
06 Dec 17	15.30000 +0.01	15.47	14.80	15.06	1,762,400
05 Dec 17	15.29000 -0.11	15.79	15.10	15.57	2,122,100
04 Dec 17	15.40000 -0.50	15.96	15.39	15.83	2,078,400
01 Dec 17	15.90000 +0.08	15.92	15.71	15.86	607,800
30 Nov 17	15.82000 -0.09	15.90	15.68	15.80	1,034,200
29 Nov 17	15.91000 -0.29	16.12	15.75	16.04	1,145,604
28 Nov 17	16.20000 +0.31	16.33	15.70	15.77	2,101,931
27 Nov 17	15.89000 -0.07	16.07	15.71	15.85	1,186,212
24 Nov 17	15.96000 -0.04	16.10	15.75	16.00	1,160,502
23 Nov 17	16.00000 -0.40	16.40	16.00	16.33	1,073,200
22 Nov 17	16.40000 +0.00	16.68	16.11	16.40	1,973,201
21 Nov 17	16.40000 +0.31	16.70	16.00	16.09	2,668,663
20 Nov 17	16.09000 +0.31	16.10	15.33	15.78	1,201,057
17 Nov 17	15.78000 -0.52	16.39	15.32	16.29	1,864,800
16 Nov 17	16.30000 +0.15	16.31	16.05	16.25	2,096,924
15 Nov 17	16.15000 -0.01	16.23	16.00	16.00	967,500
14 Nov 17	16.16000 -0.07	16.45	15.77	16.19	3,367,721
13 Nov 17	16.23000 +0.06	16.25	16.02	16.14	1,413,700
10 Nov 17	16.17000 +0.13	16.20	15.80	16.05	1,706,388
09 Nov 17	16.04000 -0.11	16.23	16.01	16.10	767,121
08 Nov 17	16.15000 -0.03	16.29	16.12	16.28	990,807
07 Nov 17	16.18000 +0.01	16.29	16.05	16.17	1,106,355
06 Nov 17	16.17000 +0.04	16.25	16.00	16.12	788,198
03 Nov 17	16.13000 +0.02	16.21	15.95	16.08	911,400
02 Nov 17	16.11000 -0.09	16.20	16.06	16.12	679,000
01 Nov 17	16.20000 -0.10	16.48	16.16	16.48	906,900
31 Oct 17	16.30000 -0.02	16.33	16.17	16.32	740,700
30 Oct 17	16.32000 -0.22	16.52	16.00	16.52	1,677,700
27 Oct 17	16.54000 +0.06	16.60	16.40	16.48	1,151,900
26 Oct 17	16.48000 -0.14	16.66	16.47	16.65	1,234,300
25 Oct 17	16.62000 +0.37	16.65	16.25	16.29	1,440,400
24 Oct 17	16.25000 -0.16	16.46	16.21	16.31	904,900
23 Oct 17	16.41000 +0.08	16.48	16.26	16.34	925,200
20 Oct 17	16.33000 +0.34	16.35	15.84	15.99	870,400
19 Oct 17	15.99000 -0.35	16.43	15.91	16.43	1,364,207
18 Oct 17	16.34000 -0.09	16.69	16.26	16.69	762,400
17 Oct 17	16.43000 -0.01	16.78	16.40	16.44	758,828
16 Oct 17	16.44000 -0.33	16.81	16.35	16.77	962,643
13 Oct 17	16.77000 -0.14	16.92	16.64	16.70	1,367,500
12 Oct 17	16.91000 -0.22	17.31	16.68	17.23	1,925,984
11 Oct 17	17.13000 -0.27	17.50	17.02	17.40	2,018,640
10 Oct 17	17.40000 +0.84	17.71	16.50	16.56	5,725,196
09 Oct 17	16.56000 +0.57	16.64	15.95	16.20	2,628,483
29 Sep 17	15.99000 -0.05	16.07	15.74	16.04	1,975,157
28 Sep 17	16.04000 -0.26	16.24	15.95	16.23	1,594,800
27 Sep 17	16.30000 +0.01	16.48	16.05	16.19	1,523,387
26 Sep 17	16.29000 -0.14	16.34	15.99	16.21	1,640,957
25 Sep 17	16.43000 -0.29	16.74	16.22	16.74	1,421,300
22 Sep 17	16.72000 -0.15	16.87	16.54	16.87	722,100
21 Sep 17	16.87000 -0.07	17.00	16.73	17.00	870,800
20 Sep 17	16.94000 +0.03	17.05	16.85	16.98	682,502
19 Sep 17	16.91000 -0.21	17.15	16.86	17.08	843,700
18 Sep 17	17.12000 +0.02	17.17	17.02	17.02	716,401
15 Sep 17	17.10000 +0.14	17.10	16.90	16.96	1,034,116
14 Sep 17	16.96000 -0.03	17.02	16.88	16.99	712,700
13 Sep 17	16.99000 +0.10	17.02	16.85	16.91	937,629
12 Sep 17	16.89000 -0.21	17.17	16.83	17.08	1,932,600
11 Sep 17	17.10000 +0.05	17.21	17.02	17.06	1,559,128
08 Sep 17	17.05000 -0.13	17.18	16.92	17.18	1,602,892
07 Sep 17	17.18000 -0.09	17.30	17.13	17.30	1,201,600
06 Sep 17	17.27000 +0.06	17.30	17.17	17.21	848,012
05 Sep 17	17.21000 -0.21	17.38	17.13	17.37	1,081,810
04 Sep 17	17.42000 +0.00	17.57	17.18	17.45	2,134,689
01 Sep 17	17.42000 -0.10	17.61	17.37	17.48	1,077,319
31 Aug 17	17.52000 -0.05	17.67	17.42	17.52	1,212,709
30 Aug 17	17.57000 -0.04	17.76	17.50	17.59	1,238,400
29 Aug 17	17.61000 +0.01	17.84	17.58	17.71	1,272,083
28 Aug 17	17.60000 +0.09	17.97	17.46	17.61	2,356,800
25 Aug 17	17.51000 +0.13	17.58	17.29	17.29	1,009,220
24 Aug 17	17.38000 -0.26	17.68	17.22	17.68	1,672,600
23 Aug 17	17.64000 -0.13	17.94	17.55	17.66	1,495,400
22 Aug 17	17.77000 -0.12	18.18	17.60	17.87	2,488,431
21 Aug 17	17.89000 +0.31	17.95	17.45	17.46	4,172,598
18 Aug 17	17.58000 -0.01	17.78	17.36	17.78	1,783,600
17 Aug 17	17.59000 -0.02	17.80	17.36	17.36	1,866,500
16 Aug 17	17.61000 +0.01	17.84	17.45	17.59	2,173,857
15 Aug 17	17.60000 +0.35	17.87	17.24	17.24	2,872,815
14 Aug 17	17.25000 +0.12	17.26	16.98	17.17	1,471,321
11 Aug 17	17.13000 -0.05	17.36	16.88	17.18	2,031,600
10 Aug 17	17.18000 -0.02	17.47	17.09	17.22	2,218,754
09 Aug 17	17.20000 -0.04	17.50	17.11	17.26	1,699,254
08 Aug 17	17.24000 -0.16	17.49	17.04	17.45	2,438,615
07 Aug 17	17.40000 +0.09	17.64	17.18	17.18	2,246,897
04 Aug 17	17.31000 +0.03	17.49	17.12	17.21	1,482,055
03 Aug 17	17.28000 -0.12	17.42	17.14	17.42	2,243,464
02 Aug 17	17.40000 -0.30	17.81	17.24	17.70	3,320,464
01 Aug 17	17.70000 +0.12	17.74	17.43	17.66	3,399,216
31 Jul 17	17.58000 -0.06	18.17	17.46	17.83	5,864,749
28 Jul 17	17.64000 +0.34	17.74	17.11	17.17	7,115,496
27 Jul 17	17.30000 +0.41	17.40	16.85	16.89	5,052,232
26 Jul 17	16.89000 +0.01	16.96	16.80	16.81	807,400
25 Jul 17	16.88000 -0.19	17.15	16.81	17.03	1,053,810
24 Jul 17	17.07000 +0.10	17.38	17.00	17.00	2,157,943
21 Jul 17	16.97000 +0.16	16.99	16.66	16.66	1,159,500
20 Jul 17	16.81000 -0.10	17.03	16.70	16.92	1,744,795
19 Jul 17	16.91000 +0.51	17.04	16.67	17.00	2,417,724
18 Jul 17	16.40000 +0.19	16.50	15.89	16.32	1,153,200
17 Jul 17	16.21000 -0.72	16.93	15.34	16.93	1,809,400
14 Jul 17	16.93000 +0.09	16.95	16.63	16.80	860,306
13 Jul 17	16.84000 +0.05	16.97	16.78	16.81	984,274
12 Jul 17	16.79000 +0.07	16.90	16.56	16.57	1,173,301
11 Jul 17	16.72000 -0.30	17.13	16.65	16.94	1,947,400
10 Jul 17	17.02000 -0.28	18.30	17.01	17.50	4,159,800
07 Jul 17	17.30000 +0.32	17.50	16.86	16.96	4,375,648
06 Jul 17	16.98000 -0.02	17.30	16.81	16.90	2,816,700
05 Jul 17	17.00000 +0.42	17.32	16.50	16.65	4,055,847
04 Jul 17	16.58000 +0.11	16.68	16.34	16.34	2,276,666
03 Jul 17	16.47000 +0.00	16.53	16.28	16.40	2,294,184
30 Jun 17	16.47000 +0.73	16.79	15.66	15.68	5,511,016
29 Jun 17	15.74000 -0.14	15.95	15.60	15.82	1,419,475
28 Jun 17	15.88000 -0.15	16.10	15.87	16.00	1,158,500
27 Jun 17	16.03000 -0.04	16.22	16.00	16.14	1,242,983
26 Jun 17	16.07000 -0.04	16.12	15.96	16.11	1,347,205
23 Jun 17	16.11000 +0.10	16.15	15.87	15.90	2,231,901
22 Jun 17	16.01000 -0.23	16.30	15.85	16.24	2,526,994
21 Jun 17	16.24000 +0.24	16.27	15.92	16.04	2,930,117
20 Jun 17	16.00000 +0.01	16.10	15.90	15.99	1,522,609
19 Jun 17	15.99000 +0.25	16.03	15.74	15.74	1,788,653
16 Jun 17	15.74000 -0.12	15.89	15.70	15.70	1,011,511
15 Jun 17	15.86000 +0.33	16.03	15.42	15.60	2,911,527
14 Jun 17	15.53000 +0.00	15.60	15.41	15.58	1,048,558
13 Jun 17	15.53000 +0.10	15.61	15.32	15.45	1,409,191
12 Jun 17	15.43000 +0.05	15.63	15.15	15.34	1,670,261
09 Jun 17	15.38000 -0.12	15.53	15.15	15.53	1,742,521
08 Jun 17	15.50000 +0.13	15.72	15.37	15.40	2,656,601
07 Jun 17	15.37000 +0.24	15.45	15.07	15.14	1,731,934
06 Jun 17	15.13000 +0.09	15.23	14.95	15.00	1,198,810
05 Jun 17	15.04000 +0.08	15.09	14.88	14.90	817,959
02 Jun 17	14.96000 +0.25	15.10	14.53	14.70	1,490,851
01 Jun 17	14.71000 -0.49	15.18	14.65	15.01	1,142,300
31 May 17	15.20000 +0.11	15.66	15.20	15.61	1,962,191
26 May 17	15.09000 -0.07	15.25	15.05	15.17	1,142,144
25 May 17	15.16000 -0.01	15.20	14.86	15.14	1,729,027
24 May 17	15.17000 +0.38	15.96	14.45	14.79	2,011,155
23 May 17	14.79000 -0.36	15.24	14.71	15.13	2,046,135
22 May 17	15.15000 -0.40	15.64	15.12	15.55	1,411,384
19 May 17	15.55000 -0.03	15.76	15.50	15.76	845,072
18 May 17	15.58000 -0.18	15.78	15.51	15.69	1,180,150
17 May 17	15.76000 +0.03	15.94	15.65	15.65	1,507,334
16 May 17	15.73000 +0.34	15.74	15.10	15.40	2,122,980
15 May 17	15.39000 -0.05	15.59	15.35	15.50	839,010
12 May 17	15.44000 -0.02	15.64	15.37	15.42	798,317
11 May 17	15.46000 -0.38	15.81	15.07	15.81	2,128,623
10 May 17	15.84000 -0.18	16.27	15.82	16.00	1,198,163
09 May 17	16.02000 +0.25	16.04	15.65	15.84	1,254,529
08 May 17	15.77000 -0.43	16.22	15.76	16.18	1,614,722
05 May 17	16.20000 -0.06	16.57	16.16	16.20	2,220,421
04 May 17	16.26000 -0.07	16.41	16.13	16.22	1,333,600
03 May 17	16.33000 -0.01	16.46	16.26	16.28	1,013,620
02 May 17	16.34000 +0.06	16.46	16.12	16.28	1,590,278
28 Apr 17	16.28000 +0.22	16.29	15.99	16.06	1,466,403
27 Apr 17	16.06000 +0.24	16.08	15.72	15.82	2,323,378
26 Apr 17	15.82000 +0.04	16.00	15.76	15.80	1,269,170
25 Apr 17	15.78000 +0.08	15.92	15.58	15.75	1,649,796
24 Apr 17	15.70000 -0.69	16.36	15.56	16.30	2,546,617
21 Apr 17	16.39000 +0.19	16.68	16.35	16.50	2,513,135
20 Apr 17	16.20000 -0.12	16.44	16.10	16.10	1,737,535
19 Apr 17	16.32000 -0.66	16.84	15.89	16.76	3,283,764
18 Apr 17	16.98000 -0.50	17.45	16.96	17.45	2,212,511
17 Apr 17	17.48000 -0.04	17.50	17.16	17.47	2,289,216
14 Apr 17	17.52000 -0.15	17.70	17.37	17.70	1,930,004
13 Apr 17	17.67000 +0.05	17.79	17.52	17.60	1,903,785
12 Apr 17	17.62000 -0.21	17.83	17.50	17.83	2,413,014
11 Apr 17	17.83000 -0.12	17.98	17.55	17.96	3,596,622
10 Apr 17	17.95000 -0.36	18.30	17.80	18.22	3,844,627
07 Apr 17	18.31000 +0.18	18.48	18.02	18.12	2,657,700
06 Apr 17	18.13000 -0.07	18.23	18.02	18.18	1,973,196
05 Apr 17	18.20000 +0.22	18.23	17.75	18.00	3,502,167
31 Mar 17	17.98000 -0.03	18.10	17.90	17.97	2,392,925
30 Mar 17	18.01000 -0.55	18.60	18.01	18.60	3,641,602
29 Mar 17	18.56000 -0.31	18.95	18.54	18.91	3,035,453
28 Mar 17	18.87000 -0.14	19.01	18.70	19.01	2,144,011
27 Mar 17	19.01000 -0.64	19.73	18.92	19.73	5,846,193
24 Mar 17	19.65000 -0.06	19.75	19.50	19.65	2,848,644
23 Mar 17	19.71000 +0.06	19.83	19.48	19.72	3,096,022
22 Mar 17	19.65000 -0.15	19.75	19.46	19.75	2,438,713
21 Mar 17	19.80000 +0.05	19.81	19.65	19.76	2,593,474
20 Mar 17	19.75000 +0.05	19.75	19.49	19.68	2,954,476
17 Mar 17	19.70000 -0.16	19.98	19.63	19.88	3,681,433
16 Mar 17	19.86000 +0.26	19.90	19.60	19.60	4,575,164
15 Mar 17	19.60000 -0.08	19.68	19.44	19.68	3,106,649
14 Mar 17	19.68000 -0.07	19.96	19.61	19.83	3,574,912
13 Mar 17	19.75000 -0.08	20.00	19.61	19.90	4,231,523
10 Mar 17	19.83000 +0.02	19.94	19.63	19.73	2,985,155
09 Mar 17	19.81000 -0.36	20.28	19.78	20.20	4,827,608
08 Mar 17	20.17000 -0.12	20.52	19.93	20.15	9,218,583
07 Mar 17	20.29000 +0.78	20.33	19.45	19.47	9,951,460
06 Mar 17	19.51000 +0.02	20.13	19.32	19.50	7,964,526
03 Mar 17	19.49000 +0.17	19.53	19.04	19.12	6,647,054
02 Mar 17	19.32000 +0.45	19.58	18.82	18.89	4,964,787
01 Mar 17	18.87000 -0.03	18.93	18.76	18.93	3,207,303
28 Feb 17	18.90000 +0.08	18.97	18.77	18.96	1,914,357
27 Feb 17	18.82000 -0.32	19.15	18.78	19.14	3,552,379
24 Feb 17	19.14000 +0.00	19.15	18.90	19.06	3,278,601
23 Feb 17	19.14000 +0.30	19.60	18.63	18.83	5,527,362
22 Feb 17	18.84000 +0.15	18.93	18.64	18.69	2,420,310
21 Feb 17	18.69000 +0.14	18.72	18.50	18.55	3,683,125
20 Feb 17	18.55000 -0.12	18.81	18.45	18.68	2,731,057
17 Feb 17	18.67000 -0.20	18.96	18.61	18.93	1,700,130
16 Feb 17	18.87000 -0.09	18.97	18.66	18.94	1,881,805
15 Feb 17	18.96000 -0.12	19.33	18.91	19.08	2,689,158
14 Feb 17	19.08000 -0.06	19.20	18.99	19.14	1,439,491
13 Feb 17	19.14000 +0.23	19.16	18.81	18.95	1,885,091
10 Feb 17	18.91000 -0.27	19.25	18.83	19.21	2,702,702
09 Feb 17	19.18000 +0.19	19.27	19.00	19.01	2,821,698
08 Feb 17	18.99000 -0.12	19.26	18.81	19.26	3,115,455
07 Feb 17	19.11000 -0.14	19.32	19.05	19.28	1,233,206
06 Feb 17	19.25000 -0.06	19.39	19.12	19.35	1,630,434
03 Feb 17	19.31000 -0.16	19.58	19.25	19.49	565,139
26 Jan 17	19.47000 +0.10	19.49	19.31	19.43	661,602
25 Jan 17	19.37000 +0.06	19.42	19.15	19.41	1,226,316
24 Jan 17	19.31000 +0.02	19.60	19.21	19.39	1,065,174
23 Jan 17	19.29000 +0.52	20.00	18.74	18.78	1,940,221
20 Jan 17	18.77000 +0.21	18.87	18.46	18.56	866,285
19 Jan 17	18.56000 +0.07	18.77	18.48	18.49	755,377
18 Jan 17	18.49000 -0.35	18.80	18.47	18.66	1,220,306
17 Jan 17	18.84000 -0.12	18.99	18.07	18.96	2,688,696
16 Jan 17	18.96000 -1.64	20.50	18.54	20.50	2,861,142
13 Jan 17	20.60000 -0.82	21.50	20.50	21.42	1,468,344
12 Jan 17	21.42000 -0.17	21.70	21.41	21.52	1,081,194
11 Jan 17	21.59000 -0.54	22.03	21.56	22.03	1,834,737
10 Jan 17	22.13000 -0.30	22.36	21.95	22.01	2,292,571
09 Jan 17	22.43000 +0.82	23.00	21.55	21.61	6,135,922
06 Jan 17	21.61000 -0.15	21.92	21.54	21.79	1,193,608
05 Jan 17	21.76000 +0.02	21.92	21.72	21.74	1,260,310
04 Jan 17	21.74000 +0.15	21.97	21.56	21.57	1,676,547
03 Jan 17	21.59000 +0.02	21.74	21.42	21.66	1,389,072
30 Dec 16	21.57000 +0.08	21.60	21.38	21.49	823,235
29 Dec 16	21.49000 +0.05	21.65	21.39	21.50	906,257
28 Dec 16	21.44000 -0.21	21.80	21.42	21.66	939,711
27 Dec 16	21.65000 -0.11	21.97	21.52	21.80	1,286,558
26 Dec 16	21.76000 -0.29	21.99	21.42	21.88	1,554,433
23 Dec 16	22.05000 -0.29	22.38	22.00	22.25	1,172,006
22 Dec 16	22.34000 -0.31	22.76	22.20	22.74	1,214,177
21 Dec 16	22.65000 -0.05	22.95	22.60	22.94	1,009,908
20 Dec 16	22.70000 -0.07	22.82	22.57	22.57	674,600
19 Dec 16	22.77000 +0.26	22.84	22.40	22.51	1,372,707
16 Dec 16	22.51000 +0.24	22.57	22.20	22.24	1,630,071
15 Dec 16	22.27000 -0.13	22.57	22.03	22.48	1,779,220
14 Dec 16	22.40000 -0.51	22.94	22.36	22.92	1,541,460
13 Dec 16	22.91000 -0.37	23.32	22.64	23.29	1,871,700
12 Dec 16	23.28000 -1.13	24.50	23.20	24.39	2,366,626
09 Dec 16	24.41000 -0.25	24.77	24.20	24.42	1,488,784
08 Dec 16	24.66000 -0.69	25.35	24.61	25.35	1,961,887
07 Dec 16	25.35000 +1.01	25.85	24.24	24.35	4,697,819
06 Dec 16	24.34000 +0.22	24.45	24.12	24.12	1,239,388
05 Dec 16	24.12000 +0.09	24.46	23.98	24.02	1,504,229
02 Dec 16	24.03000 -0.58	24.70	23.98	24.70	1,440,729
01 Dec 16	24.61000 +0.05	24.86	24.49	24.55	1,043,988
30 Nov 16	24.56000 -0.55	25.09	24.53	25.09	1,906,240
29 Nov 16	25.11000 -0.19	25.29	25.09	25.27	1,067,309
28 Nov 16	25.30000 -0.11	25.50	25.20	25.20	1,141,848
25 Nov 16	25.41000 +0.00	25.65	25.04	25.32	2,030,207
24 Nov 16	25.41000 -0.52	25.88	25.32	25.88	2,126,455
23 Nov 16	25.93000 +0.13	26.13	25.60	25.78	2,447,045
22 Nov 16	25.80000 +0.42	25.85	25.23	25.41	2,486,713
21 Nov 16	25.38000 -0.08	25.57	25.02	25.57	2,286,565
18 Nov 16	25.46000 -0.31	25.97	25.36	25.77	1,485,281
17 Nov 16	25.77000 +0.02	25.80	25.52	25.52	1,321,582
16 Nov 16	25.75000 -0.27	26.20	25.74	26.20	1,914,562
15 Nov 16	26.02000 +0.53	26.49	25.34	25.50	3,379,235
14 Nov 16	25.49000 +0.36	25.66	25.10	25.11	2,448,307
11 Nov 16	25.13000 +0.13	25.44	25.05	25.05	1,775,175
10 Nov 16	25.00000 +0.28	25.19	24.81	24.85	2,012,199
09 Nov 16	24.72000 -0.26	25.00	24.52	24.88	2,332,263
08 Nov 16	24.98000 +0.05	25.10	24.68	24.88	2,098,752
07 Nov 16	24.93000 +0.45	25.05	24.43	24.59	3,467,799
04 Nov 16	24.48000 -0.25	24.85	24.34	24.74	1,673,275
03 Nov 16	24.73000 -0.02	24.88	24.60	24.66	1,788,872
02 Nov 16	24.75000 +0.25	24.99	24.50	24.52	2,605,120
01 Nov 16	24.50000 +0.10	24.64	24.30	24.40	1,583,779
31 Oct 16	24.40000 +0.06	24.49	24.21	24.42	908,381
28 Oct 16	24.34000 +0.01	24.69	24.22	24.33	1,658,098
27 Oct 16	24.33000 +0.02	24.41	24.10	24.18	1,252,521
26 Oct 16	24.31000 -0.29	24.65	24.24	24.60	1,490,063
25 Oct 16	24.60000 +0.04	24.63	24.36	24.56	1,747,366
24 Oct 16	24.56000 +0.03	24.65	24.32	24.44	2,280,167
21 Oct 16	24.53000 -0.49	25.00	24.41	24.90	3,291,250
20 Oct 16	25.02000 +0.68	25.66	24.95	25.30	6,725,783
19 Oct 16	24.34000 +0.08	24.42	24.14	24.16	1,456,655
18 Oct 16	24.26000 +0.29	24.30	23.85	23.85	1,707,685
17 Oct 16	23.97000 -0.25	24.39	23.89	24.30	1,681,392
14 Oct 16	24.22000 +0.00	24.30	24.02	24.30	1,265,397
13 Oct 16	24.22000 -0.18	24.40	24.09	24.40	1,627,058
12 Oct 16	24.40000 +0.48	24.45	23.80	23.91	3,949,283
11 Oct 16	23.92000 +0.01	23.94	23.79	23.90	1,547,588
10 Oct 16	23.91000 +0.32	23.96	23.65	23.67	2,370,636
30 Sep 16	23.59000 -0.18	23.77	23.45	23.69	1,386,518
29 Sep 16	23.77000 +0.03	23.90	23.61	23.85	903,315
28 Sep 16	23.74000 -0.04	23.84	23.65	23.84	817,580
27 Sep 16	23.78000 +0.01	23.85	23.40	23.68	1,520,874
26 Sep 16	23.77000 -0.23	24.15	23.66	24.15	1,278,100
23 Sep 16	24.00000 -0.28	24.38	24.00	24.36	1,126,001
22 Sep 16	24.28000 +0.22	24.50	24.10	24.23	1,951,521
21 Sep 16	24.06000 -0.15	24.25	24.03	24.06	1,066,173
20 Sep 16	24.21000 -0.01	24.38	23.95	24.38	1,135,512
19 Sep 16	24.22000 +0.42	24.28	23.70	23.81	2,577,364
14 Sep 16	23.80000 -0.01	23.85	23.50	23.67	1,720,376
13 Sep 16	23.81000 +0.07	23.95	23.66	23.78	968,217
12 Sep 16	23.74000 -0.44	24.08	23.70	23.70	2,243,310
09 Sep 16	24.18000 +0.07	24.52	24.05	24.09	2,249,602
08 Sep 16	24.11000 +0.04	24.15	23.98	23.98	1,403,584
07 Sep 16	24.07000 -0.04	24.14	23.98	24.14	1,826,347
06 Sep 16	24.11000 +0.18	24.12	23.80	24.00	1,936,936
05 Sep 16	23.93000 +0.10	24.06	23.70	23.88	1,499,015
02 Sep 16	23.83000 -0.07	23.98	23.67	23.90	1,654,918
01 Sep 16	23.90000 -0.21	24.30	23.88	24.22	2,214,551
31 Aug 16	24.11000 -0.45	24.79	24.01	24.58	2,673,447
30 Aug 16	24.56000 -0.04	25.00	24.48	24.61	3,147,811
29 Aug 16	24.60000 -0.14	24.77	24.30	24.70	2,990,516
26 Aug 16	24.74000 +0.84	26.20	23.82	23.98	5,833,753
25 Aug 16	23.90000 -0.34	24.28	23.50	24.28	1,909,909
24 Aug 16	24.24000 +0.21	24.38	24.00	24.10	2,444,506
23 Aug 16	24.03000 +0.02	24.10	23.90	23.91	1,092,428
22 Aug 16	24.01000 -0.25	24.30	23.92	24.29	1,608,202
19 Aug 16	24.26000 -0.02	24.28	24.02	24.20	2,051,997
18 Aug 16	24.28000 -0.03	24.40	24.15	24.32	2,299,432
17 Aug 16	24.31000 +0.15	24.35	23.92	24.18	3,451,111
16 Aug 16	24.16000 +0.05	24.50	24.07	24.20	4,695,762
15 Aug 16	24.11000 +0.26	24.20	23.76	23.88	6,401,224
12 Aug 16	23.85000 +0.20	23.89	23.52	23.52	984,679
11 Aug 16	23.65000 -0.23	23.85	23.60	23.85	1,109,310
10 Aug 16	23.88000 -0.39	24.29	23.68	24.22	3,005,422
09 Aug 16	24.27000 +0.19	24.30	23.90	24.20	1,917,024
08 Aug 16	24.08000 +0.42	24.08	23.60	23.63	1,470,594
05 Aug 16	23.66000 -0.10	23.89	23.60	23.83	1,280,004
04 Aug 16	23.76000 -0.23	23.99	23.40	23.97	2,087,946
03 Aug 16	23.99000 -0.41	24.34	23.88	24.34	3,293,062
02 Aug 16	24.40000 +0.24	24.59	23.97	24.20	2,528,091
01 Aug 16	24.16000 -0.70	24.79	23.96	24.79	1,803,153
29 Jul 16	24.86000 -0.16	25.11	24.60	25.02	911,900
28 Jul 16	25.02000 -0.03	25.30	24.55	25.03	1,252,035
27 Jul 16	25.05000 -1.61	26.80	24.00	26.62	3,170,925
26 Jul 16	26.66000 +0.15	26.74	26.41	26.51	1,166,948
25 Jul 16	26.51000 +0.00	26.95	26.17	26.17	862,700
22 Jul 16	26.51000 -0.18	27.00	26.33	26.59	1,093,040
21 Jul 16	26.69000 -0.19	27.15	26.58	27.08	1,155,222
20 Jul 16	26.88000 +0.00	27.17	26.80	26.88	821,120
19 Jul 16	26.88000 -0.36	27.24	26.65	27.24	1,026,498
18 Jul 16	27.24000 -0.11	27.35	26.89	27.18	1,006,499
15 Jul 16	27.35000 -0.28	27.65	27.16	27.63	1,262,961
14 Jul 16	27.63000 -0.14	28.15	27.46	27.75	1,725,220
13 Jul 16	27.77000 +0.71	27.80	26.90	27.06	4,323,942
12 Jul 16	27.06000 +0.88	27.10	26.00	26.24	2,707,989
11 Jul 16	26.18000 -0.32	26.69	26.01	26.50	1,784,757
08 Jul 16	26.50000 -0.19	26.67	26.40	26.67	1,288,364
07 Jul 16	26.69000 +0.10	27.16	26.50	26.68	2,456,884
06 Jul 16	26.59000 -0.03	26.62	26.16	26.37	2,107,345
05 Jul 16	26.62000 +0.92	26.87	25.68	25.80	3,898,663
04 Jul 16	25.70000 +0.16	25.88	25.20	25.50	1,934,233
01 Jul 16	25.54000 -0.28	26.26	25.41	25.70	2,457,758
30 Jun 16	25.82000 -0.44	26.20	25.30	26.20	4,622,530
29 Jun 16	26.26000 +2.39	26.26	23.94	23.95	6,240,631
28 Jun 16	23.87000 -0.15	24.01	23.65	23.92	4,680,082
27 Jun 16	24.02000 -0.32	24.20	23.30	23.30	3,826,312
24 Jun 16	24.34000 -0.51	25.09	23.82	24.85	1,155,793
23 Jun 16	24.85000 -0.30	25.16	24.72	25.16	713,718
22 Jun 16	25.15000 +0.20	25.16	24.69	24.78	789,054
21 Jun 16	24.95000 +0.10	25.19	24.72	25.05	810,179
20 Jun 16	24.85000 -0.16	25.46	24.65	25.09	775,565
17 Jun 16	25.01000 +0.21	25.69	24.81	24.88	1,248,750
16 Jun 16	24.80000 -0.02	25.12	24.55	24.84	917,464
15 Jun 16	24.82000 +0.56	25.15	23.75	24.00	1,416,209
14 Jun 16	24.26000 -0.35	24.99	24.11	24.52	1,248,464
13 Jun 16	24.61000 -2.34	26.50	24.51	26.50	2,185,550
08 Jun 16	26.95000 -0.50	27.47	26.60	27.17	1,354,573
07 Jun 16	27.45000 +0.00	27.80	27.11	27.42	1,208,309
06 Jun 16	27.45000 -0.16	28.19	27.27	27.62	1,934,891
03 Jun 16	27.61000 +1.27	28.30	25.93	26.31	3,290,673
02 Jun 16	26.34000 -0.17	26.77	25.90	26.57	1,154,243
01 Jun 16	26.51000 +0.11	26.95	26.21	26.40	1,462,022
31 May 16	26.40000 +0.74	26.46	25.69	25.69	1,222,968
30 May 16	25.66000 -0.58	26.37	25.60	26.00	619,171
27 May 16	26.24000 -0.89	26.82	26.17	26.20	1,054,104
26 May 16	27.13000 -26.33	27.21	25.83	26.58	678,652
25 May 16	53.46000 -0.01	54.32	53.01	54.05	499,336
24 May 16	53.47000 -0.92	54.57	53.00	54.50	517,119
23 May 16	54.39000 +1.27	54.39	53.29	53.63	623,793
20 May 16	53.12000 +0.61	53.88	51.20	52.28	517,555
19 May 16	52.51000 +1.58	53.31	51.50	51.50	609,880
18 May 16	50.93000 -1.61	52.08	50.50	52.08	330,120
17 May 16	52.54000 -0.02	52.99	52.06	52.20	309,121
16 May 16	52.56000 +0.86	52.99	51.01	51.20	277,040
13 May 16	51.70000 +0.26	51.99	51.10	51.40	339,495
12 May 16	51.44000 -0.55	51.79	50.16	51.70	377,096
11 May 16	51.99000 +0.32	52.60	51.24	51.89	448,074
10 May 16	51.67000 -0.56	52.79	51.11	51.87	437,576
09 May 16	52.23000 -2.93	55.22	52.05	55.01	668,123
06 May 16	55.16000 -1.68	57.38	54.60	57.00	1,107,218
05 May 16	56.84000 +1.82	57.40	54.86	55.00	1,165,806
04 May 16	55.02000 -0.26	55.49	54.90	55.28	655,508
03 May 16	55.28000 +1.10	55.50	53.81	54.18	839,554
29 Apr 16	54.18000 -0.80	54.88	54.06	54.65	617,679
28 Apr 16	54.98000 -0.55	55.77	54.24	55.51	513,350
27 Apr 16	55.53000 -1.30	56.60	55.49	56.00	697,513
26 Apr 16	56.83000 +1.00	56.98	54.08	55.16	1,272,200
25 Apr 16	55.83000 +0.00	56.83	55.00	56.83	631,525
22 Apr 16	55.83000 +0.13	56.32	54.88	55.87	510,828
21 Apr 16	55.70000 -0.25	58.00	55.13	55.96	877,155
20 Apr 16	55.95000 -3.05	59.90	54.58	59.70	960,167
19 Apr 16	59.00000 -0.24	60.00	58.86	59.80	389,538
18 Apr 16	59.24000 -1.64	60.60	58.81	60.25	505,948
15 Apr 16	60.88000 -0.43	61.44	59.85	61.40	723,698
14 Apr 16	61.31000 +0.78	61.54	60.13	61.00	496,131
13 Apr 16	60.53000 +0.00	62.15	60.48	60.62	812,598
12 Apr 16	60.53000 -1.28	61.47	60.21	61.45	563,403
11 Apr 16	61.81000 +0.34	62.18	60.18	61.50	966,886
08 Apr 16	61.47000 +0.10	63.20	61.21	62.30	1,756,220
07 Apr 16	61.37000 -1.66	63.44	60.76	63.05	1,195,846
06 Apr 16	63.03000 +0.17	63.65	61.80	62.69	698,804
05 Apr 16	62.86000 +2.32	63.60	59.61	60.50	1,453,247
01 Apr 16	60.54000 +1.40	60.86	57.04	59.50	1,233,731
31 Mar 16	59.14000 +0.63	59.90	58.61	59.90	1,808,891
30 Mar 16	58.51000 +5.32	58.51	53.30	53.58	2,085,866
29 Mar 16	53.19000 -0.37	55.55	52.68	53.20	873,801
28 Mar 16	53.56000 -0.23	54.75	53.32	53.79	920,096
25 Mar 16	53.79000 -0.10	54.50	53.03	53.60	796,012
24 Mar 16	53.89000 +0.08	54.30	52.60	53.30	1,065,492
23 Mar 16	53.81000 +0.61	53.88	52.28	52.90	751,821
22 Mar 16	53.20000 -0.39	54.25	52.58	53.15	949,034
21 Mar 16	53.59000 +0.05	54.39	53.08	53.70	1,390,455
18 Mar 16	53.54000 +1.10	54.09	51.80	51.80	1,670,661
17 Mar 16	52.44000 +3.28	53.25	51.00	51.20	1,928,293
16 Mar 16	49.16000 -0.07	50.39	48.75	50.05	588,759
15 Mar 16	49.23000 -0.92	50.49	49.09	50.00	617,927
14 Mar 16	50.15000 +2.97	51.41	47.35	47.35	1,346,526
11 Mar 16	47.18000 -0.34	48.00	46.88	48.00	452,501
10 Mar 16	47.52000 -1.10	49.23	47.47	48.60	524,252
09 Mar 16	48.62000 -1.00	49.50	48.05	48.80	340,724
08 Mar 16	49.62000 -0.17	50.00	47.52	49.80	541,871
07 Mar 16	49.79000 +0.91	50.69	49.20	49.20	418,700
04 Mar 16	48.88000 -2.04	51.24	48.57	50.50	456,300
03 Mar 16	50.92000 +0.00	52.59	50.50	50.92	830,725
02 Mar 16	50.92000 +1.68	51.06	48.30	49.48	869,522
01 Mar 16	49.24000 +0.69	49.65	46.90	48.88	835,051
29 Feb 16	48.55000 -5.39	53.49	48.55	53.49	1,512,187
26 Feb 16	53.94000 -0.73	55.92	52.71	54.74	1,102,835
25 Feb 16	54.67000 -5.94	61.00	54.55	60.80	1,250,860
24 Feb 16	60.61000 -1.41	61.88	59.70	61.40	995,756
23 Feb 16	62.02000 +0.74	62.97	60.50	62.97	1,696,381
22 Feb 16	61.28000 +0.42	62.50	60.30	61.36	1,619,269
19 Feb 16	60.86000 +1.60	61.48	58.50	59.30	1,713,351
18 Feb 16	59.26000 +0.11	60.50	59.01	59.31	995,961
17 Feb 16	59.15000 +0.06	59.21	58.41	59.07	876,439
16 Feb 16	59.09000 +2.36	59.35	57.18	57.80	937,269
15 Feb 16	56.73000 -0.84	57.21	55.00	55.80	472,123
05 Feb 16	57.57000 -1.52	59.38	57.50	59.30	703,246
04 Feb 16	59.09000 +0.35	59.68	58.33	58.62	1,726,190
03 Feb 16	58.74000 -0.23	58.95	58.00	58.10	666,030
02 Feb 16	58.97000 +1.57	59.93	57.80	58.00	1,182,607
01 Feb 16	57.40000 -1.09	59.00	56.75	58.50	1,204,558
29 Jan 16	58.49000 +2.33	59.92	56.20	56.20	968,622
28 Jan 16	56.16000 -1.34	58.20	56.05	56.06	533,094
27 Jan 16	57.50000 +1.23	57.85	53.20	56.88	1,127,484
26 Jan 16	56.27000 -3.91	59.65	55.98	59.00	841,023
25 Jan 16	60.18000 +2.00	61.27	58.20	58.98	1,133,002
22 Jan 16	58.18000 +1.75	58.38	55.09	57.01	862,289
21 Jan 16	56.43000 -4.23	60.60	56.30	59.60	1,534,029
20 Jan 16	60.66000 -0.32	62.08	59.80	60.46	944,764
19 Jan 16	60.98000 +3.48	61.77	56.90	57.00	1,701,892
18 Jan 16	57.50000 +1.16	57.88	54.55	55.87	1,225,860
15 Jan 16	56.34000 +0.26	57.92	55.17	55.41	893,407
14 Jan 16	56.08000 +1.93	56.57	52.60	53.15	774,930
13 Jan 16	54.15000 -2.49	58.00	54.10	57.10	1,126,964
12 Jan 16	56.64000 -0.74	58.18	53.85	57.30	852,700
11 Jan 16	57.38000 -4.01	60.67	55.25	59.70	1,503,281
08 Jan 16	61.39000 +2.60	61.88	55.00	60.50	1,796,744
07 Jan 16	58.79000 -6.53	64.08	58.79	64.08	233,101
06 Jan 16	65.32000 -0.01	66.78	63.50	65.85	1,245,773
05 Jan 16	65.33000 +0.70	66.96	60.89	60.89	1,223,625
04 Jan 16	64.63000 -6.48	72.50	64.01	71.01	1,276,400
31 Dec 15	71.11000 -3.51	75.23	71.00	74.64	810,733
30 Dec 15	74.62000 -1.60	76.41	73.34	76.41	1,067,965
29 Dec 15	76.22000 +1.60	76.89	74.80	75.47	886,118
28 Dec 15	74.62000 -3.37	80.00	73.75	78.20	1,412,865
25 Dec 15	77.99000 +3.14	78.00	75.00	75.80	1,628,323
24 Dec 15	74.85000 +0.99	74.98	72.68	72.77	573,536
23 Dec 15	73.86000 +1.55	76.36	72.00	72.12	2,123,966
22 Dec 15	72.31000 +0.09	73.87	71.13	72.22	707,396
21 Dec 15	72.22000 -0.72	76.10	71.97	72.94	1,667,974
18 Dec 15	72.94000 +2.57	73.00	69.67	70.90	2,106,719
17 Dec 15	70.37000 +4.22	70.60	65.96	65.96	2,289,711
16 Dec 15	66.15000 +0.96	66.80	64.50	65.50	722,108
15 Dec 15	65.19000 -0.21	66.90	64.90	65.70	984,062
14 Dec 15	65.40000 +0.10	65.78	64.00	64.00	489,831
11 Dec 15	65.30000 -0.33	66.10	65.00	66.00	429,908
10 Dec 15	65.63000 +0.87	66.49	64.80	64.80	530,714
09 Dec 15	64.76000 -0.85	65.99	64.40	65.99	607,195
08 Dec 15	65.61000 -0.58	66.50	65.03	65.50	627,083
07 Dec 15	66.19000 +1.02	66.28	64.66	66.05	803,153
04 Dec 15	65.17000 -1.14	66.30	64.77	65.84	819,465
03 Dec 15	66.31000 -0.71	67.52	65.00	66.98	1,257,458
02 Dec 15	67.02000 +1.47	68.55	62.90	64.80	1,241,326
01 Dec 15	65.55000 -1.09	67.70	64.60	66.64	964,608
30 Nov 15	66.64000 +1.65	66.97	61.89	64.99	1,309,587
27 Nov 15	64.99000 -3.77	68.51	64.01	68.50	1,421,892
26 Nov 15	68.76000 -1.80	70.79	68.50	70.50	1,009,355
25 Nov 15	70.56000 +2.50	71.88	67.31	67.48	2,245,285
24 Nov 15	68.06000 +0.62	68.20	65.90	67.43	1,729,205
23 Nov 15	67.44000 -0.79	68.94	66.60	68.23	1,065,018
20 Nov 15	68.23000 -1.77	69.93	67.83	69.93	1,451,180
19 Nov 15	70.00000 +1.80	70.00	67.85	67.85	554,448
18 Nov 15	68.20000 -1.46	70.28	68.00	69.66	590,467
17 Nov 15	69.66000 -1.81	72.98	69.52	72.00	1,152,416
16 Nov 15	71.47000 +3.27	72.12	66.09	67.18	1,319,892
13 Nov 15	68.20000 -1.99	70.00	66.86	70.00	1,461,517
12 Nov 15	70.19000 +3.70	70.60	66.97	67.48	2,920,096
11 Nov 15	66.49000 +1.76	66.58	63.70	64.22	1,596,930
10 Nov 15	64.73000 +1.02	66.94	63.36	63.53	2,212,788
09 Nov 15	63.71000 -0.20	64.50	63.09	63.39	1,948,839
06 Nov 15	63.91000 -0.12	64.30	62.53	63.71	1,701,429
05 Nov 15	64.03000 -2.53	67.50	63.07	66.20	1,939,549
04 Nov 15	66.56000 +2.01	68.10	64.55	64.55	1,518,237
03 Nov 15	64.55000 -1.14	66.76	63.50	65.29	669,614
02 Nov 15	65.69000 +0.15	67.85	63.19	63.20	724,368
30 Oct 15	65.54000 +0.22	66.05	63.65	65.32	650,850
29 Oct 15	65.32000 +1.79	67.20	62.90	62.90	734,088
28 Oct 15	63.53000 +2.28	65.60	61.50	61.50	1,530,111
27 Oct 15	61.25000 +0.16	61.60	59.09	60.88	795,000
26 Oct 15	61.09000 -0.28	62.70	60.00	61.48	951,762
23 Oct 15	61.37000 -1.22	62.77	60.40	62.70	1,417,887
22 Oct 15	62.59000 +5.33	62.90	56.11	56.90	2,787,384
21 Oct 15	57.26000 +0.58	57.33	53.51	56.08	1,663,488
20 Oct 15	56.68000 -0.51	57.67	55.18	56.31	931,998
19 Oct 15	57.19000 -0.58	59.15	56.89	57.10	1,001,898
16 Oct 15	57.77000 -0.10	59.99	56.79	58.36	849,279
15 Oct 15	57.87000 +2.60	58.49	54.26	55.00	1,565,442
14 Oct 15	55.27000 +2.10	56.10	52.60	52.60	1,726,804
13 Oct 15	53.17000 +0.71	54.36	52.11	52.11	1,187,048
12 Oct 15	52.46000 +1.26	55.00	51.30	51.30	1,319,151
09 Oct 15	51.20000 +0.21	51.86	50.57	50.57	1,072,796
08 Oct 15	50.99000 +3.44	52.05	48.48	48.48	1,561,669
30 Sep 15	47.55000 -1.29	49.01	47.11	48.49	470,440
29 Sep 15	48.84000 +1.13	48.99	46.88	47.12	1,207,394
28 Sep 15	47.71000 +2.13	47.96	45.54	46.00	960,060
25 Sep 15	45.58000 -1.93	47.78	45.10	47.29	761,300
24 Sep 15	47.51000 +0.37	47.83	46.75	47.83	1,653,078
23 Sep 15	47.14000 +0.10	47.39	46.00	46.38	896,990
22 Sep 15	47.04000 +0.76	48.63	46.00	46.30	1,207,591
21 Sep 15	46.28000 +2.86	46.50	42.22	42.70	1,245,747
18 Sep 15	43.42000 +0.76	43.55	42.02	43.00	1,136,567
17 Sep 15	42.66000 -1.84	44.66	42.35	43.95	1,450,322
16 Sep 15	44.50000 +3.46	45.14	40.82	41.07	2,131,884
15 Sep 15	41.04000 -0.11	42.00	40.30	41.00	1,000,090
14 Sep 15	41.15000 -4.08	45.68	41.11	45.68	943,043
11 Sep 15	45.23000 -0.64	46.50	44.55	45.44	663,602
10 Sep 15	45.87000 -1.12	47.98	45.80	46.12	1,281,738
09 Sep 15	46.99000 +1.27	47.36	45.10	45.64	2,036,942
08 Sep 15	45.72000 +1.39	46.00	43.30	44.00	1,254,212
07 Sep 15	44.33000 +1.88	45.30	43.05	43.05	1,792,116
02 Sep 15	42.45000 +0.08	44.18	39.00	39.04	3,056,859
01 Sep 15	42.37000 -0.03	44.10	40.80	41.77	2,431,344
31 Aug 15	42.40000 -1.39	44.78	41.69	43.10	1,441,257
28 Aug 15	43.79000 +2.51	44.90	41.91	41.91	2,585,400
27 Aug 15	41.28000 +1.27	41.87	39.50	41.00	1,501,726
26 Aug 15	40.01000 +0.04	42.60	39.00	41.49	2,116,149
25 Aug 15	39.97000 -2.29	43.31	39.00	39.00	2,498,702
24 Aug 15	42.26000 -4.69	45.00	42.26	44.00	2,203,485
21 Aug 15	46.95000 -3.35	50.00	46.22	49.80	1,666,220
20 Aug 15	50.30000 -1.29	51.65	49.50	51.01	924,700
19 Aug 15	51.59000 +1.16	52.79	47.90	50.00	1,943,313
18 Aug 15	50.43000 -4.60	56.35	49.60	54.78	2,079,485
17 Aug 15	55.03000 -0.50	56.38	53.83	55.80	1,102,061
14 Aug 15	55.53000 -0.26	56.50	55.10	55.79	1,611,850
13 Aug 15	55.79000 +1.28	55.88	53.15	54.50	1,888,131
12 Aug 15	54.51000 -2.44	58.36	54.06	55.19	2,305,114
11 Aug 15	56.95000 +2.51	59.76	55.86	56.20	3,276,294
10 Aug 15	54.44000 +4.95	54.44	50.80	50.80	1,854,722
07 Aug 15	49.49000 +1.90	49.59	47.56	48.18	1,740,953
06 Aug 15	47.59000 +0.57	48.52	45.60	46.00	1,594,567
05 Aug 15	47.02000 +0.02	48.53	46.38	47.00	2,460,938
04 Aug 15	47.00000 +2.32	48.60	44.30	44.40	3,127,691
03 Aug 15	44.68000 -4.59	49.27	44.34	49.00	2,581,158
31 Jul 15	49.27000 -1.50	50.87	48.59	49.56	1,151,305
30 Jul 15	50.77000 -2.22	52.95	50.66	52.80	1,676,168
29 Jul 15	52.99000 +2.02	53.29	48.00	52.00	1,997,078
28 Jul 15	50.97000 -0.46	54.20	46.90	48.99	2,601,781
27 Jul 15	51.43000 -5.71	58.08	51.43	55.40	1,866,055
24 Jul 15	57.14000 -2.11	59.71	56.88	59.71	2,414,884
23 Jul 15	59.25000 +1.35	60.86	56.69	57.90	2,794,620
22 Jul 15	57.90000 -1.59	59.99	56.82	59.50	1,723,666
21 Jul 15	59.49000 +3.62	59.99	54.75	55.99	2,721,570
20 Jul 15	55.87000 +4.30	55.99	50.31	51.56	2,257,609
17 Jul 15	51.57000 +1.66	52.90	50.00	50.03	2,064,154
16 Jul 15	49.91000 -1.61	54.50	46.37	46.37	2,401,661
15 Jul 15	51.52000 -5.72	56.00	51.52	55.50	4,505,087
14 Jul 15	57.24000 +5.20	57.24	52.04	57.24	6,064,450
13 Jul 15	52.04000 +4.73	52.04	52.04	52.04	1,280,583
01 Jul 15	47.31000 -3.72	52.90	46.00	50.51	1,797,441
30 Jun 15	51.03000 +1.76	53.80	44.34	48.75	2,656,825
29 Jun 15	49.27000 -5.47	56.81	49.27	55.81	2,009,530
26 Jun 15	54.74000 -6.08	60.45	54.74	58.00	1,304,600
25 Jun 15	60.82000 -3.27	65.50	60.58	64.80	1,469,288
24 Jun 15	64.09000 +3.72	64.29	60.39	60.39	2,145,278
23 Jun 15	60.37000 +0.64	60.50	54.44	56.50	1,350,134
19 Jun 15	59.73000 -4.24	63.71	57.57	63.69	1,225,994
18 Jun 15	63.97000 -4.19	68.14	63.11	68.14	1,148,444
17 Jun 15	68.16000 +1.00	69.93	62.65	67.21	2,000,967
16 Jun 15	67.16000 -5.65	71.85	65.53	71.85	2,765,641
15 Jun 15	72.81000 -5.92	77.77	72.11	77.77	1,644,150
12 Jun 15	78.73000 +2.43	81.33	76.34	76.34	1,655,711
11 Jun 15	76.30000 +1.77	76.42	73.90	74.01	1,314,479
10 Jun 15	74.53000 +2.22	75.39	70.01	71.98	1,391,854
09 Jun 15	72.31000 +0.32	76.37	71.98	72.21	1,157,848
08 Jun 15	71.99000 -1.55	74.00	70.99	73.69	1,091,167
05 Jun 15	73.54000 -1.47	76.81	72.99	75.31	1,119,808
04 Jun 15	75.01000 -1.04	77.90	68.45	77.84	1,477,496
03 Jun 15	76.05000 -4.00	80.00	75.72	80.00	1,790,048
02 Jun 15	80.05000 -1.15	82.90	76.30	81.20	1,969,592
01 Jun 15	81.20000 +2.50	81.50	77.50	78.75	1,582,493
29 May 15	78.70000 +0.64	80.00	72.69	73.70	2,146,877
28 May 15	78.06000 -4.65	89.16	78.00	82.96	2,740,593
27 May 15	82.71000 +6.41	83.38	74.20	76.61	1,859,702
26 May 15	76.30000 +2.09	76.50	74.10	75.21	1,716,937
25 May 15	74.21000 -2.76	76.98	74.04	76.20	1,789,140
22 May 15	76.97000 +0.90	78.99	74.00	76.20	1,761,488
21 May 15	76.07000 +6.92	76.07	68.55	69.00	2,697,009
20 May 15	69.15000 +1.44	71.60	66.15	68.00	2,386,651
19 May 15	67.71000 -0.96	72.08	66.50	68.69	2,356,070
18 May 15	68.67000 +0.77	69.60	66.30	67.32	1,352,745
15 May 15	67.90000 -1.96	69.79	66.50	68.00	1,625,621
14 May 15	69.86000 -0.08	72.00	67.88	72.00	1,265,170
13 May 15	69.94000 +1.14	72.78	66.72	67.00	1,665,367
12 May 15	68.80000 +5.17	69.98	62.50	63.53	2,976,435
11 May 15	63.63000 +5.64	63.66	57.40	57.99	2,181,957
08 May 15	57.99000 +0.41	59.20	55.90	57.78	1,480,836
07 May 15	57.58000 -0.65	58.90	56.01	58.00	1,295,373
06 May 15	58.23000 +0.03	60.88	57.38	58.13	1,354,024
05 May 15	58.20000 +0.61	59.98	56.02	56.30	1,453,161
04 May 15	57.59000 -0.35	60.45	55.30	58.00	2,271,313
30 Apr 15	57.94000 +2.67	59.10	52.60	53.17	3,713,213
29 Apr 15	55.27000 -1.57	56.18	51.16	51.16	5,779,101
23 Apr 15	56.84000 +5.17	56.84	52.50	52.50	3,180,837
22 Apr 15	51.67000 +4.18	52.00	47.70	47.90	2,972,302
21 Apr 15	47.49000 +1.85	47.90	45.00	45.50	1,486,887
20 Apr 15	45.64000 -1.95	48.88	45.11	47.60	3,048,570
17 Apr 15	47.59000 -0.35	49.09	47.30	47.92	1,252,064
16 Apr 15	47.94000 +0.92	48.70	46.20	46.54	1,108,459
15 Apr 15	47.02000 -2.78	49.70	46.70	49.70	1,459,120
14 Apr 15	49.80000 -1.21	51.51	49.47	51.00	1,818,669
13 Apr 15	51.01000 +2.41	51.90	46.00	47.00	4,304,377
10 Apr 15	48.60000 +1.68	49.23	47.10	47.38	1,854,636
09 Apr 15	46.92000 -1.15	48.65	46.52	47.56	1,747,866
08 Apr 15	48.07000 -1.86	49.77	47.50	49.77	1,814,917
07 Apr 15	49.93000 +3.13	50.02	46.72	46.88	3,523,656
03 Apr 15	46.80000 -0.57	47.64	46.30	47.64	2,027,614
02 Apr 15	47.37000 -0.41	48.02	47.01	47.87	1,296,289
01 Apr 15	47.78000 +0.18	48.16	47.10	47.70	1,997,829
31 Mar 15	47.60000 +0.76	48.89	46.00	46.62	2,943,436
30 Mar 15	46.84000 -0.63	47.38	46.40	46.90	1,444,768
27 Mar 15	47.47000 +2.56	48.50	43.00	44.80	2,973,481
26 Mar 15	44.91000 -1.00	45.50	44.48	45.50	2,801,155
25 Mar 15	45.91000 +2.69	47.22	43.29	43.29	5,315,341
24 Mar 15	43.22000 +0.72	43.60	42.49	42.59	5,064,124
23 Mar 15	42.50000 -0.37	43.00	42.17	42.71	5,188,141
20 Mar 15	42.87000 -0.47	43.25	42.51	43.17	2,154,932
19 Mar 15	43.34000 +0.12	43.56	42.00	43.00	2,240,932
18 Mar 15	43.22000 -0.81	44.20	42.80	44.20	2,944,605
17 Mar 15	44.03000 -1.01	45.50	43.50	44.30	1,812,624
16 Mar 15	45.04000 +0.44	45.68	44.01	44.20	1,720,264
13 Mar 15	44.60000 +0.99	44.70	42.60	43.77	1,735,139
12 Mar 15	43.61000 -0.33	44.77	42.55	43.33	2,739,242
11 Mar 15	43.94000 -1.54	45.02	43.01	45.00	3,491,928
10 Mar 15	45.48000 +2.06	45.68	42.52	42.68	3,917,761
09 Mar 15	43.42000 +2.72	44.72	40.90	41.90	3,615,630
06 Mar 15	40.70000 -1.54	42.48	40.65	42.00	2,087,379
05 Mar 15	42.24000 +2.37	42.85	40.25	40.40	3,946,028
04 Mar 15	39.87000 +1.47	40.16	37.30	38.05	3,510,126
03 Mar 15	38.40000 -0.31	39.98	38.30	38.43	3,159,262
02 Mar 15	38.71000 +0.47	39.80	37.48	38.12	2,041,825
27 Feb 15	38.24000 +1.88	38.79	36.32	36.48	2,812,219
26 Feb 15	36.36000 -0.85	37.10	36.08	37.10	2,161,200
25 Feb 15	37.21000 -0.85	38.70	37.16	38.06	1,901,503
17 Feb 15	38.06000 +1.63	39.96	36.45	36.60	6,665,945
16 Feb 15	36.43000 +3.31	36.43	34.80	36.00	6,125,850
06 Feb 15	33.12000 +0.74	33.15	31.82	32.22	1,525,709
05 Feb 15	32.38000 -0.62	33.28	32.35	33.28	843,977
04 Feb 15	33.00000 -0.50	33.55	32.94	33.50	754,691
03 Feb 15	33.50000 +0.21	33.66	32.90	33.18	1,204,597
02 Feb 15	33.29000 +0.36	33.50	32.57	32.57	639,779
30 Jan 15	32.93000 -0.04	33.60	32.68	32.86	621,751
29 Jan 15	32.97000 -0.76	33.70	32.90	33.53	910,100
28 Jan 15	33.73000 -0.10	34.19	33.52	33.78	1,193,993
27 Jan 15	33.83000 -0.09	34.18	33.36	33.81	1,733,134
26 Jan 15	33.92000 +0.24	34.00	33.36	33.58	1,568,576
23 Jan 15	33.68000 -1.01	34.75	33.41	34.37	1,970,800
22 Jan 15	34.69000 +1.35	34.75	33.03	33.03	3,047,985
21 Jan 15	33.34000 +0.11	33.65	32.82	33.17	2,658,286
20 Jan 15	33.23000 +2.01	33.28	31.01	31.02	4,072,942
19 Jan 15	31.22000 -0.39	32.55	30.61	31.31	2,067,049
16 Jan 15	31.61000 -0.04	32.14	30.80	31.48	1,229,863
15 Jan 15	31.65000 +0.52	31.68	31.01	31.10	810,316
14 Jan 15	31.13000 -0.26	31.31	30.82	31.18	879,954
13 Jan 15	31.39000 +0.45	31.44	30.73	31.00	790,690
12 Jan 15	30.94000 -0.93	32.00	30.50	31.87	1,196,237
09 Jan 15	31.87000 -0.40	32.35	31.85	32.00	935,799
08 Jan 15	32.27000 -0.08	32.67	31.95	32.30	1,124,534
07 Jan 15	32.35000 -0.69	33.00	32.25	32.80	962,920
06 Jan 15	33.04000 +0.73	33.19	31.90	32.10	1,500,130
05 Jan 15	32.31000 -0.33	32.58	31.81	32.32	860,597
31 Dec 14	32.64000 -0.19	32.90	31.81	32.63	1,174,496
30 Dec 14	32.83000 +0.56	33.95	32.00	32.32	2,123,706
29 Dec 14	32.27000 -1.64	33.89	32.01	33.89	1,818,976
26 Dec 14	33.91000 +0.34	34.47	33.00	33.36	1,988,668
25 Dec 14	33.57000 +0.53	34.10	32.80	33.04	1,878,758
24 Dec 14	33.04000 +0.86	33.10	32.15	32.15	1,516,447
23 Dec 14	32.18000 +0.86	32.65	30.51	31.17	1,615,580
22 Dec 14	31.32000 -0.90	31.87	29.91	31.77	3,426,340
19 Dec 14	32.22000 -1.48	33.58	31.71	33.31	2,815,861
18 Dec 14	33.70000 -0.64	34.30	33.69	33.71	1,178,277
17 Dec 14	34.34000 -0.19	34.70	33.20	34.43	2,974,416
16 Dec 14	34.53000 -0.33	35.05	34.45	34.58	1,950,492
15 Dec 14	34.86000 +1.06	34.95	33.38	33.38	2,638,092
12 Dec 14	33.80000 -0.05	34.27	33.57	33.92	1,793,116
11 Dec 14	33.85000 +0.51	33.87	32.87	33.09	1,880,864
10 Dec 14	33.34000 +1.37	33.57	31.61	31.62	2,454,124
09 Dec 14	31.97000 -2.50	34.36	31.59	34.35	5,407,749
08 Dec 14	34.47000 -1.89	35.90	34.36	35.89	5,357,401
05 Dec 14	36.36000 -1.63	37.74	36.18	37.71	4,881,430
04 Dec 14	37.99000 -0.07	38.85	37.80	38.20	4,771,222
03 Dec 14	38.06000 -0.09	38.49	37.11	38.21	3,406,489
02 Dec 14	38.15000 +0.99	38.77	37.03	37.20	4,908,067
01 Dec 14	37.16000 -0.49	37.95	36.48	37.95	3,797,093
28 Nov 14	37.65000 -0.26	38.56	37.05	37.77	3,713,875
27 Nov 14	37.91000 +1.09	38.30	37.01	37.01	4,786,471
26 Nov 14	36.82000 +0.18	36.87	36.09	36.66	3,122,640
25 Nov 14	36.64000 -0.69	37.31	35.80	37.08	4,776,003
24 Nov 14	37.33000 -0.06	37.80	36.96	37.60	3,830,376
21 Nov 14	37.39000 -0.03	37.91	37.00	37.16	3,687,763
20 Nov 14	37.42000 +0.62	37.80	36.15	36.40	3,890,190
19 Nov 14	36.80000 -0.50	37.31	36.25	37.19	3,463,034
18 Nov 14	37.30000 -0.51	37.96	36.66	37.80	3,922,665
17 Nov 14	37.81000 +1.60	37.90	35.58	36.21	6,073,372
14 Nov 14	36.21000 -3.24	39.45	35.90	39.00	8,579,661
13 Nov 14	39.45000 -1.58	41.47	39.02	40.00	8,149,452
12 Nov 14	41.03000 +2.82	41.50	37.58	37.83	9,791,582
11 Nov 14	38.21000 -1.75	39.80	37.41	39.80	7,414,775
10 Nov 14	39.96000 +0.31	40.30	38.33	39.65	7,439,913
07 Nov 14	39.65000 -0.59	42.47	39.16	40.55	8,229,184
06 Nov 14	40.24000 +1.50	40.60	38.45	38.50	6,322,177
05 Nov 14	38.74000 -0.19	39.85	38.30	38.45	5,490,162
04 Nov 14	38.93000 +1.15	40.77	37.60	37.80	8,557,178
03 Nov 14	37.78000 -0.38	38.95	37.40	37.80	9,081,269
31 Oct 14	38.16000 +1.86	38.50	35.88	36.10	9,479,580
30 Oct 14	36.30000 +0.93	37.50	34.85	35.05	10,636,152
29 Oct 14	35.37000 +1.72	35.88	33.74	33.75	9,979,067
28 Oct 14	33.65000 +0.62	33.97	32.82	33.18	6,445,594
27 Oct 14	33.03000 +0.22	33.49	32.22	32.65	6,401,053
24 Oct 14	32.81000 -0.47	33.53	32.53	33.28	7,127,699
23 Oct 14	33.28000 -2.09	34.97	33.00	34.80	10,463,271
22 Oct 14	35.37000 -0.29	36.80	34.99	35.00	13,061,527
21 Oct 14	35.66000 +2.22	36.66	33.43	33.43	18,492,028
20 Oct 14	33.44000 -0.91	34.33	32.71	32.88	12,668,834
17 Oct 14	34.35000 +1.82	35.78	31.02	35.78	29,795,740
16 Oct 14	32.53000 +2.96	32.53	32.53	32.53	266,000
15 Oct 14	29.57000 +2.69	29.57	29.57	29.57	107,800
14 Oct 14	26.88000 +2.44	26.88	26.88	26.88	62,600
13 Oct 14	24.44000 +2.22	24.44	24.44	24.44	42,700
10 Oct 14	22.22000 +0.00	22.22	18.52	18.52	101,400