FUNDMANAGER.co.uk

Haisco Pharmaceutical Group Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	59.60000 +2.48	59.96	56.53	57.11	3,923,500
19 Oct 26	57.12000 +0.34	57.76	55.91	56.35	2,610,000
16 Oct 26	56.78000 +0.78	59.50	55.88	56.99	3,982,314
15 Oct 26	56.00000 -2.08	57.98	55.30	55.51	4,151,835
14 Oct 26	58.08000 -1.74	59.98	56.22	59.50	5,586,217
13 Oct 26	59.82000 -0.78	60.20	58.32	59.25	2,151,220
12 Oct 26	60.60000 -0.42	61.88	60.25	61.44	2,500,300
09 Oct 26	61.02000 +1.61	61.50	58.50	59.00	3,658,331
08 Oct 26	59.41000 -2.77	62.97	58.80	62.18	6,311,833
30 Sep 26	62.18000 +0.25	63.88	59.37	61.88	7,170,140
29 Sep 26	61.93000 +1.22	62.88	60.22	60.59	3,552,940
28 Sep 26	60.71000 -0.60	61.91	60.31	61.40	3,851,500
24 Sep 26	61.31000 -4.15	65.38	61.08	65.00	5,951,200
23 Sep 26	65.46000 -0.85	66.62	65.21	66.02	3,654,419
22 Sep 26	66.31000 -1.09	67.56	65.60	67.00	4,839,073
21 Sep 26	67.40000 +3.86	67.86	64.14	64.50	7,756,046
18 Sep 26	63.54000 +1.16	64.09	62.70	62.98	3,029,440
17 Sep 26	62.38000 -0.62	63.33	62.06	63.25	3,244,557
16 Sep 26	63.00000 -0.49	63.70	62.60	63.47	3,212,958
15 Sep 26	63.49000 -0.51	64.45	63.32	63.38	2,025,600
14 Sep 26	64.00000 +1.41	64.65	62.02	62.20	3,646,856
11 Sep 26	62.59000 -0.01	63.10	61.42	62.77	3,495,190
10 Sep 26	62.60000 -0.50	63.74	62.31	62.77	2,932,562
09 Sep 26	63.10000 -1.92	64.90	61.89	63.06	7,552,008
08 Sep 26	65.02000 -3.71	68.20	63.45	68.00	9,009,335
07 Sep 26	68.73000 -0.46	69.60	67.20	69.00	5,267,218
04 Sep 26	69.19000 +1.18	70.23	66.84	67.96	8,432,361
03 Sep 26	68.01000 +1.21	69.40	65.80	66.63	5,653,804
02 Sep 26	66.80000 +0.27	67.30	65.51	66.85	4,293,316
01 Sep 26	66.53000 -0.28	66.95	65.00	66.80	4,207,466
31 Aug 26	66.81000 -0.37	67.19	64.23	66.36	4,693,308
28 Aug 26	67.18000 +0.38	68.50	65.56	65.56	5,124,197
27 Aug 26	66.80000 +1.74	66.99	64.84	65.39	5,933,992
26 Aug 26	65.06000 +0.74	67.50	64.92	67.17	5,813,615
25 Aug 26	64.32000 +0.16	64.98	62.68	64.13	4,171,572
24 Aug 26	64.16000 -2.39	66.85	63.43	66.63	4,562,145
21 Aug 26	66.55000 -2.73	68.07	65.60	67.28	5,774,128
20 Aug 26	69.28000 +2.06	71.79	68.36	69.24	7,996,679
19 Aug 26	67.22000 -2.34	69.90	66.88	69.56	5,397,088
18 Aug 26	69.56000 -0.55	70.19	68.25	70.18	6,731,597
17 Aug 26	70.11000 +0.73	71.16	68.00	69.08	6,411,929
14 Aug 26	69.38000 +0.50	70.13	67.38	68.50	5,689,794
13 Aug 26	68.88000 -0.27	70.80	68.28	69.00	9,114,250
12 Aug 26	69.15000 -0.68	70.19	68.69	69.50	6,262,656
11 Aug 26	69.83000 -0.45	72.14	68.78	70.28	8,219,121
10 Aug 26	70.28000 -1.32	74.22	68.70	72.27	12,126,760
07 Aug 26	71.60000 +4.53	72.06	66.41	66.98	11,222,120
06 Aug 26	67.07000 +2.98	67.11	63.51	65.33	10,963,856
05 Aug 26	64.09000 +2.97	64.14	60.51	60.90	8,948,604
04 Aug 26	61.12000 +2.22	61.48	59.57	59.99	8,047,662
03 Aug 26	58.90000 -3.48	62.85	58.79	61.91	8,122,168
31 Jul 26	62.38000 +2.33	63.55	60.00	60.01	8,950,435
30 Jul 26	60.05000 -3.87	64.37	59.69	63.68	11,927,360
29 Jul 26	63.92000 -0.39	66.49	63.18	64.69	10,005,575
28 Jul 26	64.31000 -3.24	67.77	64.15	67.06	8,443,964
27 Jul 26	67.55000 +1.43	68.90	65.81	66.41	10,177,695
24 Jul 26	66.12000 -5.90	71.21	65.50	70.00	15,233,951
23 Jul 26	72.02000 +0.83	75.36	69.15	71.13	13,074,992
22 Jul 26	71.19000 -0.36	76.10	70.61	71.00	14,689,737
21 Jul 26	71.55000 +0.05	71.68	67.00	70.65	12,864,398
20 Jul 26	71.50000 +0.23	73.88	66.80	67.00	13,196,547
17 Jul 26	71.27000 -7.92	76.80	71.27	75.00	14,312,442
16 Jul 26	79.19000 +5.06	79.60	68.05	71.00	25,442,076
15 Jul 26	74.13000 +6.40	74.50	67.05	67.80	21,680,272
14 Jul 26	67.73000 -0.21	70.43	66.00	67.93	14,010,037
13 Jul 26	67.94000 -1.39	69.98	66.51	69.33	15,112,077
10 Jul 26	69.33000 +0.30	71.70	66.71	67.41	18,785,280
09 Jul 26	69.03000 +3.10	70.35	63.13	63.13	17,451,766
08 Jul 26	65.93000 -3.07	69.35	64.00	68.04	18,539,384
07 Jul 26	69.00000 -0.85	71.80	66.88	69.56	18,840,964
06 Jul 26	69.85000 -6.62	80.83	69.07	73.30	30,744,384
03 Jul 26	76.47000 -2.33	78.44	72.00	75.28	25,531,048
02 Jul 26	78.80000 +5.84	80.00	69.00	71.24	23,998,412
01 Jul 26	72.96000 +6.62	72.97	61.01	64.16	22,508,256
30 Jun 26	66.34000 +5.28	67.16	62.89	63.44	21,218,160
29 Jun 26	61.06000 +5.55	61.06	55.99	55.99	7,536,142
26 Jun 26	55.51000 -1.59	59.00	55.35	56.57	6,081,731
25 Jun 26	57.10000 -0.91	57.85	55.51	57.68	8,758,572
24 Jun 26	58.01000 +4.80	58.50	52.50	53.76	12,906,523
23 Jun 26	53.21000 +3.98	54.15	49.70	49.75	9,742,272
22 Jun 26	49.23000 +0.20	49.87	47.40	49.03	3,704,705
18 Jun 26	49.03000 +1.23	50.37	47.55	47.90	3,590,111
17 Jun 26	47.80000 -0.59	48.39	47.50	48.20	2,795,116
16 Jun 26	48.39000 -0.66	49.26	48.20	49.00	2,686,434
15 Jun 26	49.05000 -1.27	50.46	48.58	49.94	4,036,488
12 Jun 26	50.32000 +1.11	50.80	48.58	49.99	5,240,583
11 Jun 26	49.21000 +0.06	50.50	48.50	48.50	3,668,441
10 Jun 26	49.15000 +1.89	49.84	46.79	46.95	5,005,282
09 Jun 26	47.26000 +0.81	47.58	45.68	46.44	3,293,726
08 Jun 26	46.45000 -1.13	47.79	45.70	46.74	3,986,400
05 Jun 26	47.58000 -1.12	49.92	47.50	49.34	5,112,473
04 Jun 26	48.70000 +0.00	49.22	48.00	48.49	3,393,951
03 Jun 26	48.70000 -1.59	50.26	48.41	50.00	5,330,594
02 Jun 26	50.29000 +0.16	51.45	48.80	51.14	6,654,995
01 Jun 26	50.13000 -1.44	54.00	49.71	52.00	6,741,171
29 May 26	51.57000 +1.10	52.00	49.66	50.57	5,474,512
28 May 26	50.47000 -0.36	52.55	50.10	50.95	4,813,514
27 May 26	50.83000 +0.82	51.47	49.59	49.81	3,524,521
26 May 26	50.01000 -0.39	50.60	49.53	50.20	2,950,581
25 May 26	50.40000 -0.72	51.86	49.79	51.00	3,748,545
22 May 26	51.12000 -1.03	52.60	50.15	52.60	3,383,527
21 May 26	52.15000 -0.05	54.00	52.02	52.68	3,769,092
20 May 26	52.20000 +0.47	53.10	51.10	51.50	3,397,343
19 May 26	51.73000 +0.81	51.87	50.66	50.80	2,995,365
18 May 26	50.92000 -1.76	52.69	50.53	52.66	4,949,119
15 May 26	52.68000 +0.33	53.65	51.71	52.06	3,921,374
14 May 26	52.35000 -3.22	55.84	52.03	55.22	7,398,044
13 May 26	55.57000 +0.36	55.80	54.00	55.08	3,590,921
12 May 26	55.21000 -0.48	56.65	54.48	55.70	6,213,027
11 May 26	55.69000 +0.93	55.97	53.35	54.51	5,594,326
08 May 26	54.76000 -2.90	57.66	54.33	57.62	7,827,143
07 May 26	57.66000 -1.73	59.32	56.57	59.00	5,988,769
06 May 26	59.39000 +0.86	60.72	57.41	58.53	8,079,826
30 Apr 26	58.53000 +3.00	58.75	55.30	55.58	7,295,299
29 Apr 26	55.53000 -1.55	57.49	55.43	56.32	4,913,238
28 Apr 26	57.08000 -1.92	59.68	56.84	58.36	5,029,480
27 Apr 26	59.00000 +1.28	61.00	56.77	58.00	8,486,830
24 Apr 26	57.72000 +1.38	58.00	55.29	56.26	4,763,329
23 Apr 26	56.34000 -2.05	59.12	55.70	58.38	4,915,774
22 Apr 26	58.39000 +0.51	58.80	56.67	57.85	5,315,476
21 Apr 26	57.88000 +0.25	58.63	56.87	57.36	4,997,014
20 Apr 26	57.63000 +1.61	57.63	54.78	55.49	6,332,898
17 Apr 26	56.02000 -0.83	57.69	55.86	56.31	6,466,783
16 Apr 26	56.85000 -1.70	58.48	56.06	58.20	7,946,451
15 Apr 26	58.55000 +0.07	61.27	56.86	59.37	10,592,374
14 Apr 26	58.48000 -2.15	58.88	57.03	58.02	9,996,643
13 Apr 26	60.63000 +4.51	61.70	56.56	61.70	12,521,293
10 Apr 26	56.12000 +2.71	56.33	53.00	53.22	6,667,415
09 Apr 26	53.41000 -3.87	56.88	52.33	56.63	7,044,576
08 Apr 26	57.28000 +1.46	58.28	53.52	56.29	6,908,276
07 Apr 26	55.82000 +0.48	55.97	54.10	54.86	2,559,149
03 Apr 26	55.34000 -2.51	57.53	54.33	57.48	4,733,900
02 Apr 26	57.85000 +0.01	59.32	56.27	57.00	4,747,896
01 Apr 26	57.84000 +3.56	57.87	54.51	54.98	5,604,142
31 Mar 26	54.28000 -1.65	55.85	54.20	55.61	3,380,700
30 Mar 26	55.93000 +0.79	57.47	53.50	54.59	5,155,866
27 Mar 26	55.14000 +3.83	55.70	50.80	51.03	6,831,374
26 Mar 26	51.31000 +0.53	52.86	50.60	50.88	5,438,395
25 Mar 26	50.78000 +0.39	51.63	50.06	50.54	2,818,337
24 Mar 26	50.39000 +1.18	51.19	49.54	49.62	2,560,510
23 Mar 26	49.21000 -1.82	50.50	48.65	50.48	3,737,636
20 Mar 26	51.03000 -0.60	52.40	50.70	51.52	3,473,474
19 Mar 26	51.63000 +0.26	52.04	50.50	50.99	3,771,345
18 Mar 26	51.37000 +0.65	52.49	50.00	50.74	6,681,445
17 Mar 26	50.72000 +1.85	51.70	48.60	48.72	7,715,048
16 Mar 26	48.87000 +2.53	49.18	46.33	46.51	3,880,084
13 Mar 26	46.34000 -0.78	47.42	46.20	46.65	1,942,974
12 Mar 26	47.12000 -0.91	47.70	46.75	47.69	2,073,870
11 Mar 26	48.03000 -1.47	49.45	47.68	49.30	3,675,178
10 Mar 26	49.50000 +3.75	49.89	46.02	46.90	6,278,808
09 Mar 26	45.75000 -1.32	48.47	45.56	47.16	3,067,000
06 Mar 26	47.07000 +2.92	47.84	43.47	43.91	8,264,315
05 Mar 26	44.15000 +1.22	45.13	42.97	43.42	4,576,872
04 Mar 26	42.93000 -2.05	44.94	42.38	44.06	7,406,936
03 Mar 26	44.98000 -1.42	46.65	44.39	46.02	5,073,533
02 Mar 26	46.40000 -0.25	47.47	46.20	46.50	2,203,934
27 Feb 26	46.65000 -0.36	47.19	46.55	47.14	1,951,291
26 Feb 26	47.01000 -0.38	47.70	46.90	47.61	1,532,358
25 Feb 26	47.39000 -0.61	48.12	47.00	48.05	3,154,468
24 Feb 26	48.00000 +0.04	48.58	47.73	48.37	1,083,418
13 Feb 26	47.96000 -1.14	49.26	47.79	49.10	2,244,530
12 Feb 26	49.10000 -0.30	49.59	48.90	49.20	1,510,600
11 Feb 26	49.40000 +0.20	50.36	49.00	49.28	2,226,900
10 Feb 26	49.20000 +1.29	49.90	47.88	48.30	4,491,203
09 Feb 26	47.91000 +0.68	48.56	47.18	48.00	2,589,654
06 Feb 26	47.23000 -0.13	48.50	47.00	47.36	2,359,714
05 Feb 26	47.36000 +0.29	47.81	46.60	47.07	2,510,656
04 Feb 26	47.07000 -0.43	48.16	46.30	47.35	3,653,268
03 Feb 26	47.50000 -2.75	50.25	46.72	50.13	9,018,352
02 Feb 26	50.25000 -0.43	52.23	50.00	50.70	2,850,500
30 Jan 26	50.68000 +0.28	52.06	50.40	50.40	4,016,281
29 Jan 26	50.40000 -0.08	51.50	50.15	50.20	2,590,576
28 Jan 26	50.48000 +0.33	50.66	49.51	50.15	2,008,166
27 Jan 26	50.15000 -0.31	50.58	49.51	50.45	1,942,820
26 Jan 26	50.46000 -0.14	50.90	50.01	50.60	1,976,887
23 Jan 26	50.60000 +0.25	50.84	50.08	50.35	2,703,171
22 Jan 26	50.35000 -1.39	52.00	49.60	51.73	5,002,059
21 Jan 26	51.74000 -1.26	53.39	51.20	53.39	3,818,168
20 Jan 26	53.00000 -0.60	54.24	52.80	53.58	2,426,936
19 Jan 26	53.60000 -0.22	54.67	52.50	53.93	2,705,205
16 Jan 26	53.82000 +0.10	54.55	53.51	53.73	1,911,192
15 Jan 26	53.72000 -0.02	54.53	53.00	53.47	2,753,525
14 Jan 26	53.74000 -1.03	54.95	52.50	54.50	5,094,295
13 Jan 26	54.77000 -1.32	55.50	53.53	55.50	6,272,968
12 Jan 26	56.09000 -0.09	57.87	52.00	57.30	6,522,486
09 Jan 26	56.18000 +1.18	56.72	54.55	55.00	2,700,036
08 Jan 26	55.00000 -1.35	56.31	54.71	56.28	3,101,341
07 Jan 26	56.35000 +3.59	57.07	52.50	52.97	6,839,409
06 Jan 26	52.76000 -0.34	53.52	51.40	53.30	4,333,289
05 Jan 26	53.10000 +1.78	53.34	50.12	51.30	5,022,600
31 Dec 25	51.32000 +0.70	51.75	50.05	50.61	3,468,854
30 Dec 25	50.62000 -0.92	51.75	49.76	51.75	3,675,714
29 Dec 25	51.54000 -1.14	53.00	51.02	52.68	3,459,410
26 Dec 25	52.68000 -0.02	53.25	51.91	53.25	2,207,903
25 Dec 25	52.70000 -0.30	53.26	52.30	53.26	3,112,503
24 Dec 25	53.00000 -1.00	54.54	52.97	54.54	2,006,800
23 Dec 25	54.00000 +0.60	55.12	53.12	53.42	3,032,898
22 Dec 25	53.40000 +1.36	53.94	52.00	52.21	3,869,127
19 Dec 25	52.04000 +0.54	53.39	51.34	51.50	3,231,369
18 Dec 25	51.50000 -0.90	52.40	51.48	52.40	1,715,099
17 Dec 25	52.40000 +0.23	52.66	51.40	52.61	2,485,606
16 Dec 25	52.17000 -0.89	53.07	51.18	53.07	3,219,277
15 Dec 25	53.06000 -1.64	55.49	52.55	54.75	5,482,663
12 Dec 25	54.70000 -1.70	56.50	54.12	56.38	7,160,740
11 Dec 25	56.40000 -2.08	58.50	55.68	58.50	5,745,301
10 Dec 25	58.48000 -2.79	61.35	56.68	61.35	4,619,891
09 Dec 25	61.27000 -0.20	62.36	60.71	61.89	1,563,527
08 Dec 25	61.47000 +1.28	62.53	59.44	60.20	2,787,593
05 Dec 25	60.19000 -0.23	60.69	58.88	60.43	1,557,600
04 Dec 25	60.42000 +0.92	61.39	59.09	59.50	2,229,030
03 Dec 25	59.50000 +0.13	59.57	58.05	59.28	1,567,300
02 Dec 25	59.37000 -0.18	60.01	58.50	59.01	1,586,660
01 Dec 25	59.55000 -0.27	61.00	58.11	59.53	3,108,188
28 Nov 25	59.82000 +2.54	59.98	56.51	57.28	4,230,765
27 Nov 25	57.28000 -0.35	58.30	56.67	57.28	1,837,447
26 Nov 25	57.63000 -0.31	58.88	56.86	57.41	2,705,900
25 Nov 25	57.94000 -1.06	59.64	56.60	58.41	4,901,693
24 Nov 25	59.00000 +2.81	59.00	55.20	56.18	5,458,031
21 Nov 25	56.19000 -0.49	59.00	55.89	56.68	3,981,770
20 Nov 25	56.68000 +0.23	58.00	56.24	56.24	2,085,038
19 Nov 25	56.45000 +1.76	57.38	54.30	54.57	3,783,129
18 Nov 25	54.69000 +0.21	55.69	53.70	54.30	2,160,440
17 Nov 25	54.48000 -1.38	56.23	53.98	55.30	2,570,022
14 Nov 25	55.86000 +0.41	57.20	54.24	55.46	4,106,344
13 Nov 25	55.45000 +1.15	56.92	54.30	54.30	5,077,100
12 Nov 25	54.30000 +1.09	55.20	53.33	53.42	3,792,735
11 Nov 25	53.21000 -0.25	54.30	52.89	53.36	3,162,455
10 Nov 25	53.46000 +0.45	54.17	52.56	52.93	3,516,297
07 Nov 25	53.01000 -0.84	54.25	52.55	53.52	2,924,128
06 Nov 25	53.85000 +0.18	54.10	52.50	53.40	3,207,335
05 Nov 25	53.67000 -0.22	55.25	52.79	53.31	4,790,634
04 Nov 25	53.89000 -1.85	55.00	53.31	54.65	4,481,155
03 Nov 25	55.74000 -0.91	56.77	54.65	56.68	7,439,621
31 Oct 25	56.65000 +5.15	56.65	50.80	51.10	10,376,503
30 Oct 25	51.50000 +0.71	51.71	50.36	50.80	4,656,204
29 Oct 25	50.79000 -0.93	51.92	50.50	51.92	5,421,564
28 Oct 25	51.72000 +0.02	54.28	51.50	51.50	5,731,717
27 Oct 25	51.70000 +1.03	52.05	50.58	50.71	7,106,114
24 Oct 25	50.67000 +0.17	50.90	49.83	50.36	3,188,800
23 Oct 25	50.50000 -1.50	51.87	49.74	51.87	3,173,815
22 Oct 25	52.00000 +0.20	52.65	50.85	52.18	2,431,039
21 Oct 25	51.80000 +0.04	52.70	51.41	51.85	4,726,678
20 Oct 25	51.76000 -0.74	52.88	51.25	52.83	2,851,439
17 Oct 25	52.50000 +0.39	53.76	51.93	52.81	4,284,143
16 Oct 25	52.11000 +0.18	53.12	51.46	51.68	4,942,320
15 Oct 25	51.93000 +2.63	52.30	48.87	49.44	5,800,971
14 Oct 25	49.30000 -1.40	51.19	48.91	51.12	3,616,891
13 Oct 25	50.70000 -0.91	51.38	49.90	50.68	4,278,605
10 Oct 25	51.61000 -1.32	52.79	50.69	52.59	4,100,984
09 Oct 25	52.93000 -0.53	54.00	52.55	53.28	3,323,143
30 Sep 25	53.46000 -0.30	53.90	52.99	53.76	6,194,047
29 Sep 25	53.76000 -0.54	54.70	52.96	54.65	3,798,400
26 Sep 25	54.30000 -1.00	55.80	53.89	54.87	3,557,410
25 Sep 25	55.30000 +0.27	56.20	54.69	55.42	4,435,773
24 Sep 25	55.03000 +2.36	56.18	52.00	52.41	8,560,687
23 Sep 25	52.67000 -1.25	54.08	51.56	53.73	3,811,782
22 Sep 25	53.92000 -0.13	54.79	53.12	54.13	3,574,454
19 Sep 25	54.05000 -0.70	55.75	53.60	54.81	3,251,900
18 Sep 25	54.75000 -0.25	55.86	54.00	55.16	6,334,480
17 Sep 25	55.00000 -0.52	55.57	53.50	55.40	4,978,790
16 Sep 25	55.52000 -0.93	56.88	55.30	56.01	3,441,406
15 Sep 25	56.45000 -1.63	58.80	55.78	58.48	4,435,500
12 Sep 25	58.08000 -1.19	59.89	57.27	59.15	3,202,700
11 Sep 25	59.27000 +2.14	59.36	54.51	56.00	5,172,834
10 Sep 25	57.13000 -0.55	58.45	56.35	57.33	2,366,313
09 Sep 25	57.68000 -0.67	59.78	56.81	58.01	3,326,983
08 Sep 25	58.35000 -0.30	59.69	56.25	58.19	4,090,306
05 Sep 25	58.65000 +1.38	58.68	55.90	57.21	4,658,785
04 Sep 25	57.27000 -0.68	58.95	56.09	58.20	3,845,229
03 Sep 25	57.95000 +0.60	58.76	56.78	57.34	3,891,855
02 Sep 25	57.35000 +0.71	58.86	56.80	57.46	4,631,316
01 Sep 25	56.64000 +1.18	58.57	55.47	55.47	8,312,812
29 Aug 25	55.46000 -0.03	56.42	55.24	55.48	4,708,797
28 Aug 25	55.49000 +0.01	56.37	54.12	55.28	5,067,688
27 Aug 25	55.48000 -5.02	59.89	55.22	59.89	8,633,653
26 Aug 25	60.50000 +1.10	60.79	59.10	59.40	3,594,862
25 Aug 25	59.40000 +0.60	60.30	58.50	59.04	4,861,178
22 Aug 25	58.80000 +0.00	59.33	58.12	58.93	3,386,563
21 Aug 25	58.80000 -0.08	59.50	58.00	58.86	3,643,163
20 Aug 25	58.88000 +0.08	59.08	57.00	58.50	3,797,362
19 Aug 25	58.80000 -0.08	61.00	58.50	58.66	4,313,477
18 Aug 25	58.88000 -1.42	60.30	58.00	60.30	6,055,831
15 Aug 25	60.30000 +0.78	60.83	58.22	59.51	4,748,300
14 Aug 25	59.52000 -0.72	60.96	59.00	60.09	6,386,049
13 Aug 25	60.24000 +3.29	62.65	57.24	57.40	8,998,784
12 Aug 25	56.95000 -0.02	57.55	55.25	56.57	3,624,785
11 Aug 25	56.97000 -2.49	59.16	55.02	59.16	5,561,840
08 Aug 25	59.46000 +2.87	59.66	55.69	56.35	4,081,395
07 Aug 25	56.59000 +2.39	58.37	53.77	54.02	5,479,255
06 Aug 25	54.20000 +1.15	54.49	52.62	52.83	3,318,318
05 Aug 25	53.05000 -1.24	54.50	52.51	54.00	3,866,500
04 Aug 25	54.29000 +0.42	55.00	51.70	53.28	3,983,380
01 Aug 25	53.87000 -1.92	57.30	53.28	55.60	5,298,367
31 Jul 25	55.79000 +3.69	56.80	51.73	51.80	6,803,646
30 Jul 25	52.10000 -0.66	53.35	51.80	52.72	4,874,840
29 Jul 25	52.76000 -0.26	55.50	50.58	52.48	8,681,073
28 Jul 25	53.02000 +4.82	53.02	50.52	51.67	5,641,650
25 Jul 25	48.20000 +0.20	48.68	47.53	47.99	2,639,450
24 Jul 25	48.00000 -2.10	50.79	47.62	50.12	4,887,481
23 Jul 25	50.10000 +0.07	51.30	49.00	49.60	2,780,754
22 Jul 25	50.03000 +1.04	51.50	48.67	48.78	3,012,144
21 Jul 25	48.99000 -0.07	49.07	47.50	48.85	2,050,083
18 Jul 25	49.06000 +1.00	49.33	47.30	48.16	2,368,700
17 Jul 25	48.06000 +0.30	48.28	47.26	47.65	2,435,487
16 Jul 25	47.76000 +1.26	48.11	46.45	46.51	3,040,024
15 Jul 25	46.50000 +0.85	47.10	45.21	45.22	4,025,300
14 Jul 25	45.65000 +1.30	45.95	44.50	45.22	3,963,461
11 Jul 25	44.35000 -2.06	46.45	44.20	46.41	5,639,730
10 Jul 25	46.41000 +4.22	46.41	43.50	44.53	5,536,879
09 Jul 25	42.19000 -0.37	43.37	42.00	42.55	3,117,514
08 Jul 25	42.56000 -0.15	43.50	42.10	42.73	3,092,573
07 Jul 25	42.71000 -2.06	45.30	42.46	44.76	3,071,050
04 Jul 25	44.77000 +0.74	45.42	43.71	44.00	3,273,135
03 Jul 25	44.03000 +0.53	44.32	43.02	43.44	2,162,696
02 Jul 25	43.50000 -0.69	44.49	42.71	44.26	3,391,100
01 Jul 25	44.19000 +1.97	44.40	42.22	42.50	3,118,415
30 Jun 25	42.22000 -0.15	42.81	42.02	42.40	1,568,736
27 Jun 25	42.37000 +0.08	42.85	41.96	42.29	2,018,867
26 Jun 25	42.29000 -0.86	43.16	41.72	42.82	2,497,300
25 Jun 25	43.15000 +0.29	43.99	42.73	43.30	2,562,300
24 Jun 25	42.86000 +0.13	43.50	42.00	43.20	2,623,459
23 Jun 25	42.73000 +1.74	42.89	40.70	41.02	3,945,298
20 Jun 25	40.99000 -1.27	42.20	40.90	42.16	5,512,349
19 Jun 25	42.26000 -0.26	44.20	41.77	43.09	3,164,451
18 Jun 25	42.52000 -0.17	42.85	42.07	42.48	2,211,330
17 Jun 25	42.69000 -2.57	45.61	42.35	45.39	5,520,700
16 Jun 25	45.26000 -1.19	46.87	44.52	46.51	4,559,370
13 Jun 25	46.45000 -1.25	48.89	46.24	48.62	5,320,023
12 Jun 25	47.70000 +4.34	47.70	43.16	43.16	5,654,380
11 Jun 25	43.36000 -0.67	44.39	43.01	43.70	2,365,131
10 Jun 25	44.03000 +1.54	44.31	42.51	42.88	4,627,557
09 Jun 25	42.49000 -0.50	44.05	42.19	42.97	4,866,505
06 Jun 25	42.99000 -0.93	44.34	42.51	43.50	3,698,248
05 Jun 25	43.92000 -1.90	45.89	43.51	45.67	4,881,018
04 Jun 25	45.82000 +1.03	45.82	43.95	44.79	3,155,583
03 Jun 25	44.79000 -1.00	46.54	43.88	44.98	4,392,214
30 May 25	45.79000 +0.33	46.95	44.23	45.52	8,291,700
29 May 25	45.46000 +1.36	45.78	44.00	44.00	3,684,932
28 May 25	44.10000 -0.50	44.99	43.88	44.60	1,878,063
27 May 25	44.60000 +0.58	44.96	43.68	43.75	2,739,610
26 May 25	44.02000 -0.02	45.50	43.46	43.81	3,143,772
23 May 25	44.04000 -1.03	45.34	43.60	44.78	3,507,880
22 May 25	45.07000 -0.02	45.43	43.40	44.50	3,129,735
21 May 25	45.09000 +1.71	45.67	43.30	43.30	4,261,234
20 May 25	43.38000 -1.10	45.37	43.32	44.79	6,291,354
19 May 25	44.48000 +2.20	44.77	42.28	42.71	6,172,900
16 May 25	42.28000 -0.24	43.06	41.71	42.57	2,632,400
15 May 25	42.52000 +0.78	42.89	41.56	41.59	3,121,250
14 May 25	41.74000 +0.02	42.53	41.30	42.05	2,667,400
13 May 25	41.72000 -0.09	42.88	41.50	42.49	3,862,400
12 May 25	41.81000 -0.64	42.20	40.81	41.67	3,039,777
09 May 25	42.45000 +0.87	42.78	41.56	41.58	3,014,572
08 May 25	41.58000 +0.18	42.10	41.15	41.18	3,304,877
07 May 25	41.40000 -0.81	42.68	41.07	42.31	4,879,688
06 May 25	42.21000 -0.59	43.40	41.97	42.80	4,458,690
30 Apr 25	42.80000 -0.10	43.59	42.00	42.69	2,987,300
29 Apr 25	42.90000 +0.40	43.06	41.90	42.20	2,285,674
28 Apr 25	42.50000 +0.28	43.02	41.19	42.03	3,458,515
25 Apr 25	42.22000 -1.54	43.47	41.46	43.34	4,342,150
24 Apr 25	43.76000 +0.84	44.39	42.53	42.92	4,006,900
23 Apr 25	42.92000 -2.81	46.06	42.37	45.99	6,256,980
22 Apr 25	45.73000 +1.33	46.58	42.93	44.27	6,758,613
21 Apr 25	44.40000 +0.53	45.00	41.92	43.59	4,952,412
18 Apr 25	43.87000 -2.57	46.43	43.01	45.44	4,904,507
17 Apr 25	46.44000 +1.89	47.50	43.50	43.95	6,089,097
16 Apr 25	44.55000 -0.65	45.69	43.36	44.32	4,908,811
15 Apr 25	45.20000 -0.22	45.69	43.00	45.10	6,172,983
14 Apr 25	45.42000 -2.03	46.99	44.60	46.75	8,540,320
11 Apr 25	47.45000 +4.31	47.45	41.81	42.73	8,021,261
10 Apr 25	43.14000 +3.46	43.14	39.98	39.98	6,731,511
09 Apr 25	39.68000 -0.78	41.68	37.65	39.21	7,393,932
08 Apr 25	40.46000 -1.44	42.30	39.00	41.93	5,287,682
07 Apr 25	41.90000 -0.82	42.67	38.62	39.81	8,076,884
03 Apr 25	42.72000 +2.28	43.80	40.33	40.63	5,975,470
02 Apr 25	40.44000 -0.82	41.12	40.01	40.70	2,910,714
01 Apr 25	41.26000 +3.23	41.60	38.00	38.03	5,397,436
31 Mar 25	38.03000 -1.36	39.37	37.65	39.37	4,579,481
28 Mar 25	39.39000 +0.84	40.32	38.21	38.24	5,522,904
27 Mar 25	38.55000 +2.45	38.98	35.85	36.03	5,059,723
26 Mar 25	36.10000 -0.36	37.48	35.94	36.23	2,661,830
25 Mar 25	36.46000 +0.48	37.65	35.68	35.81	4,165,629
24 Mar 25	35.98000 -0.67	37.73	35.70	36.43	3,257,644
21 Mar 25	36.65000 -0.31	36.98	36.02	36.80	2,952,650
20 Mar 25	36.96000 +1.49	37.58	35.16	35.16	5,595,118
19 Mar 25	35.47000 +0.46	36.04	34.80	34.89	3,227,719
18 Mar 25	35.01000 +0.24	35.80	34.50	34.87	3,409,712
17 Mar 25	34.77000 +0.27	35.10	34.20	34.77	3,115,286
14 Mar 25	34.50000 +0.27	34.85	33.91	34.05	2,634,969
13 Mar 25	34.23000 -0.61	34.94	33.50	34.85	3,865,478
12 Mar 25	34.84000 -1.11	36.13	34.68	36.00	3,932,700
11 Mar 25	35.95000 +2.35	36.06	33.30	33.48	6,450,877
10 Mar 25	33.60000 -0.33	34.27	33.40	33.95	2,329,578
07 Mar 25	33.93000 -0.30	34.25	33.40	33.99	2,838,553
06 Mar 25	34.23000 +1.27	34.36	33.01	33.01	4,233,254
05 Mar 25	32.96000 -0.43	33.70	32.63	33.50	3,296,954
04 Mar 25	33.39000 -0.09	33.73	32.90	32.93	2,715,578
03 Mar 25	33.48000 +0.17	34.70	32.81	33.36	5,679,443
28 Feb 25	33.31000 -1.10	34.80	33.15	34.00	5,276,235
27 Feb 25	34.41000 +1.34	34.55	32.85	32.99	9,362,090
26 Feb 25	33.07000 +1.20	33.17	31.50	31.67	7,569,702
25 Feb 25	31.87000 -0.68	32.75	31.67	32.57	7,040,858
24 Feb 25	32.55000 -0.23	33.78	32.19	33.78	13,056,847
21 Feb 25	32.78000 +2.98	32.78	29.87	30.18	8,314,234
20 Feb 25	29.80000 -0.19	30.85	29.63	30.02	5,517,725
19 Feb 25	29.99000 -0.46	30.61	29.81	30.51	4,214,300
18 Feb 25	30.45000 +0.91	31.20	29.28	29.48	7,626,906
17 Feb 25	29.54000 -0.62	30.38	29.13	30.29	7,361,065
14 Feb 25	30.16000 -0.69	31.64	29.68	30.86	6,457,099
13 Feb 25	30.85000 -0.05	31.53	30.70	30.89	3,746,550
12 Feb 25	30.90000 +0.10	31.01	30.50	30.62	3,908,113
11 Feb 25	30.80000 -1.24	32.15	30.40	31.98	5,909,251
10 Feb 25	32.04000 +1.34	32.09	30.66	30.70	6,342,967
07 Feb 25	30.70000 -1.00	32.17	30.38	31.68	4,567,795
06 Feb 25	31.70000 +0.54	31.79	30.60	31.13	3,013,298
05 Feb 25	31.16000 -0.73	32.21	30.55	32.16	3,109,407
27 Jan 25	31.89000 +0.36	32.36	31.41	31.60	2,787,827
24 Jan 25	31.53000 -0.08	31.83	31.02	31.59	2,476,903
23 Jan 25	31.61000 -0.79	32.90	31.55	32.65	3,100,900
22 Jan 25	32.40000 +0.17	32.60	31.90	31.99	3,122,794
21 Jan 25	32.23000 +0.24	32.30	31.56	32.25	3,012,713
20 Jan 25	31.99000 +0.77	33.12	31.51	31.51	4,826,623
17 Jan 25	31.22000 +0.25	31.57	30.58	30.85	2,487,300
16 Jan 25	30.97000 -0.83	32.00	30.76	31.80	2,965,509
15 Jan 25	31.80000 -0.45	32.38	31.65	32.28	2,090,390
14 Jan 25	32.25000 +0.65	32.70	31.30	31.63	3,420,486
13 Jan 25	31.60000 +0.21	31.84	31.00	31.10	3,522,500
10 Jan 25	31.39000 +0.75	31.70	30.56	30.56	4,184,510
09 Jan 25	30.64000 -0.37	31.47	30.64	30.94	4,019,331
08 Jan 25	31.01000 -0.51	31.93	29.97	31.62	4,363,526
07 Jan 25	31.52000 +0.87	31.63	30.22	30.48	4,369,100
06 Jan 25	30.65000 -1.16	32.12	30.48	31.84	5,464,412
03 Jan 25	31.81000 -0.69	32.75	31.67	32.49	3,497,962
02 Jan 25	32.50000 -0.75	33.56	32.21	33.26	2,942,264
31 Dec 24	33.25000 -0.95	34.23	32.87	34.22	4,012,565
30 Dec 24	34.20000 +0.38	34.50	33.66	33.91	3,882,936
27 Dec 24	33.82000 +0.60	34.19	33.25	33.29	3,815,010
26 Dec 24	33.22000 -0.07	33.77	33.07	33.60	2,927,311
25 Dec 24	33.29000 -0.52	34.00	33.01	34.00	2,700,710
24 Dec 24	33.81000 +0.01	34.30	33.53	33.98	2,100,000
23 Dec 24	33.80000 -0.80	34.92	33.80	34.79	2,924,912
20 Dec 24	34.60000 -0.20	34.99	34.50	34.69	1,536,100
19 Dec 24	34.80000 -0.19	35.00	34.48	34.66	2,047,885
18 Dec 24	34.99000 +0.14	35.37	34.81	34.86	1,750,200
17 Dec 24	34.85000 -0.14	35.38	34.50	34.89	2,326,255
16 Dec 24	34.99000 -0.39	35.58	34.86	35.22	3,425,691
13 Dec 24	35.38000 +0.20	35.82	34.72	35.09	5,981,904
12 Dec 24	35.18000 +0.33	35.24	34.34	34.86	4,850,368
11 Dec 24	34.85000 -0.45	35.30	34.41	35.01	5,195,000
10 Dec 24	35.30000 -1.61	37.83	35.26	37.35	8,397,132
09 Dec 24	36.91000 +0.11	37.30	35.83	37.17	4,439,700
06 Dec 24	36.80000 -0.14	37.48	36.57	36.88	3,766,300
05 Dec 24	36.94000 -0.51	37.40	36.23	37.40	3,590,500
04 Dec 24	37.45000 -1.05	38.67	37.10	38.52	3,726,042
03 Dec 24	38.50000 -0.18	38.64	37.87	38.64	3,577,490
02 Dec 24	38.68000 -0.68	39.64	38.00	39.01	5,767,218
29 Nov 24	39.36000 +1.36	39.46	37.60	38.00	5,500,977
28 Nov 24	38.00000 -0.51	39.29	37.86	38.17	6,039,246
27 Nov 24	38.51000 +2.63	38.66	35.55	35.63	8,475,982
26 Nov 24	35.88000 +1.39	36.50	34.26	34.26	6,693,900
25 Nov 24	34.49000 -0.10	35.70	34.25	34.56	3,572,996
22 Nov 24	34.59000 -1.61	36.72	34.56	36.00	5,459,473
21 Nov 24	36.20000 +0.53	37.47	35.50	35.70	10,235,745
20 Nov 24	35.67000 +3.24	35.67	32.42	32.45	5,946,873
19 Nov 24	32.43000 +0.21	33.01	32.07	32.22	3,685,203
18 Nov 24	32.22000 -0.43	33.03	31.97	32.81	3,356,242
15 Nov 24	32.65000 -0.99	33.80	32.50	33.49	4,229,900
14 Nov 24	33.64000 -0.42	34.22	33.52	33.90	3,057,065
13 Nov 24	34.06000 -0.94	35.14	33.96	34.90	4,389,720
12 Nov 24	35.00000 +0.22	35.95	34.40	34.79	7,325,770
11 Nov 24	34.78000 +0.19	35.05	33.70	34.59	5,849,834
08 Nov 24	34.59000 -2.06	36.66	34.30	36.66	10,170,900
07 Nov 24	36.65000 +0.28	37.45	36.13	36.37	4,020,500
06 Nov 24	36.37000 -0.28	36.92	35.93	36.47	3,715,100
05 Nov 24	36.65000 +0.36	37.46	36.07	36.39	5,488,081
04 Nov 24	36.29000 -0.22	37.95	36.10	36.91	5,637,803
01 Nov 24	36.51000 +1.57	36.95	34.50	34.84	7,570,753
31 Oct 24	34.94000 -0.29	35.99	34.60	35.39	4,030,820
30 Oct 24	35.23000 -0.45	36.20	34.69	35.61	3,649,000
29 Oct 24	35.68000 -0.19	36.28	35.23	35.91	3,168,900
28 Oct 24	35.87000 +0.34	36.12	35.05	35.22	3,612,000
25 Oct 24	35.53000 +0.58	35.67	34.49	35.59	4,717,461
24 Oct 24	34.95000 -1.45	37.11	34.70	36.24	7,462,861
23 Oct 24	36.40000 +0.04	36.79	36.13	36.43	3,331,815
22 Oct 24	36.36000 -1.70	38.22	36.24	38.07	5,634,519
21 Oct 24	38.06000 +0.54	38.79	36.17	37.69	4,249,150
18 Oct 24	37.52000 +0.36	38.66	36.45	37.16	5,954,409
17 Oct 24	37.16000 +1.10	37.90	36.02	36.30	5,023,315
16 Oct 24	36.06000 +0.40	36.80	34.68	35.22	4,814,592
15 Oct 24	35.66000 -2.71	38.21	35.50	38.21	7,978,205
14 Oct 24	38.37000 +2.29	38.90	35.01	36.59	6,403,278
11 Oct 24	36.08000 -1.86	38.24	35.49	37.79	3,991,411
10 Oct 24	37.94000 -0.07	39.91	37.91	38.45	6,558,792
09 Oct 24	38.01000 -1.63	40.06	37.59	39.45	6,975,350
08 Oct 24	39.64000 +2.68	40.66	37.72	40.66	8,573,150
30 Sep 24	36.96000 +3.36	36.96	33.70	34.30	6,420,281
27 Sep 24	33.60000 +0.82	33.62	31.97	32.90	6,548,288
26 Sep 24	32.78000 +1.10	32.80	31.21	31.63	3,716,011
25 Sep 24	31.68000 -0.04	32.66	31.06	31.71	5,218,800
24 Sep 24	31.72000 -0.01	32.28	30.93	31.88	5,244,765
23 Sep 24	31.73000 -0.93	32.96	31.53	32.60	5,289,100
20 Sep 24	32.66000 -0.31	32.85	32.30	32.71	2,584,500
19 Sep 24	32.97000 -1.50	34.47	32.71	34.20	4,311,633
18 Sep 24	34.47000 +1.55	34.55	32.23	32.72	3,199,900
13 Sep 24	32.92000 -0.37	33.54	32.40	33.28	3,640,737
12 Sep 24	33.29000 -0.96	34.39	33.01	34.20	4,054,500
11 Sep 24	34.25000 +1.35	34.41	32.63	32.97	2,685,622
10 Sep 24	32.90000 +0.15	33.32	31.85	32.89	3,178,120
09 Sep 24	32.75000 +0.62	32.96	31.80	32.00	2,712,091
06 Sep 24	32.13000 -0.47	32.97	32.05	32.61	1,950,200
05 Sep 24	32.60000 +0.46	32.77	31.88	32.14	2,138,700
04 Sep 24	32.14000 +0.23	32.80	31.78	31.95	2,170,117
03 Sep 24	31.91000 +0.63	32.38	31.14	31.31	3,297,669
02 Sep 24	31.28000 +0.08	31.70	30.79	31.17	2,753,369
30 Aug 24	31.20000 +0.40	31.50	30.01	30.52	3,761,944
29 Aug 24	30.80000 -0.29	31.51	30.20	31.00	4,183,219
28 Aug 24	31.09000 +0.58	31.20	30.18	30.39	2,496,809
27 Aug 24	30.51000 +0.08	31.13	30.24	30.31	3,370,348
26 Aug 24	30.43000 +0.22	30.58	29.86	30.06	2,268,304
23 Aug 24	30.21000 +0.17	30.41	29.40	29.82	2,838,804
22 Aug 24	30.04000 +0.52	30.42	29.52	29.52	2,150,452
21 Aug 24	29.52000 +0.07	30.10	29.25	29.26	2,707,640
20 Aug 24	29.45000 -0.59	30.06	29.10	30.00	2,749,650
19 Aug 24	30.04000 -0.20	30.54	29.68	30.39	3,251,425
16 Aug 24	30.24000 +1.30	30.58	28.61	28.84	5,904,615
15 Aug 24	28.94000 +1.05	29.31	27.72	27.97	4,520,352
14 Aug 24	27.89000 -0.40	28.39	27.50	28.16	2,035,500
13 Aug 24	28.29000 -0.56	28.96	27.98	28.85	3,727,793
12 Aug 24	28.85000 -0.15	29.74	28.70	29.09	5,063,669
09 Aug 24	29.00000 +0.36	29.30	28.36	28.56	3,110,172
08 Aug 24	28.64000 +0.34	29.00	28.13	28.20	2,495,972
07 Aug 24	28.30000 -0.06	28.55	27.79	28.28	2,486,300
06 Aug 24	28.36000 +0.45	28.99	27.84	27.94	3,686,456
05 Aug 24	27.91000 +0.77	28.55	27.00	27.12	5,737,900
02 Aug 24	27.14000 +0.54	28.05	26.51	26.57	4,644,034
01 Aug 24	26.60000 -0.69	27.86	26.17	27.19	3,008,281
31 Jul 24	27.29000 +1.52	27.70	25.48	25.67	4,003,153
30 Jul 24	25.77000 -0.89	26.74	25.66	26.59	3,145,448
29 Jul 24	26.66000 +0.10	27.53	26.24	26.59	3,049,265
26 Jul 24	26.56000 -0.10	26.86	26.01	26.66	2,365,800
25 Jul 24	26.66000 -0.44	27.09	26.37	27.05	2,997,419
24 Jul 24	27.10000 -0.66	28.04	26.81	27.73	6,462,600
23 Jul 24	27.76000 -1.72	29.52	27.68	29.52	3,731,600
22 Jul 24	29.48000 +0.27	29.85	28.90	29.20	3,171,867
19 Jul 24	29.21000 -0.42	29.86	29.00	29.51	2,721,701
18 Jul 24	29.63000 -0.07	30.02	29.12	29.59	2,083,600
17 Jul 24	29.70000 -0.25	30.09	29.12	29.75	2,910,329
16 Jul 24	29.95000 +0.15	30.17	29.61	29.88	1,688,000
15 Jul 24	29.80000 -1.36	30.99	29.70	30.96	3,679,300
12 Jul 24	31.16000 +1.21	31.55	30.25	30.26	4,049,700
11 Jul 24	29.95000 -0.21	30.58	28.69	30.58	4,840,340
10 Jul 24	30.16000 -0.64	30.90	30.00	30.61	1,625,600
09 Jul 24	30.80000 +0.29	30.90	29.85	30.40	2,173,486
08 Jul 24	30.51000 -0.77	31.50	30.33	31.50	2,178,025
05 Jul 24	31.28000 +1.50	31.45	29.67	29.71	2,887,216
04 Jul 24	29.78000 -0.74	30.60	29.66	30.38	2,470,390
03 Jul 24	30.52000 -0.73	31.23	30.24	31.23	2,535,960
02 Jul 24	31.25000 -0.01	31.93	31.08	31.22	2,271,472
01 Jul 24	31.26000 +0.56	31.55	30.38	30.65	3,231,556
28 Jun 24	30.70000 -0.65	31.83	30.63	31.06	3,506,352
27 Jun 24	31.35000 +0.21	31.93	30.72	31.29	4,518,014
26 Jun 24	31.14000 -0.41	31.80	30.61	31.55	6,457,030
25 Jun 24	31.55000 -1.51	33.15	31.40	32.95	5,778,731
24 Jun 24	33.06000 -0.59	33.78	32.96	33.50	2,500,422
21 Jun 24	33.65000 +0.78	33.76	32.62	32.90	2,669,851
20 Jun 24	32.87000 -0.46	34.07	32.68	33.21	2,691,894
19 Jun 24	33.33000 +0.43	33.50	32.65	32.93	2,325,608
18 Jun 24	32.90000 -0.38	33.70	32.46	33.20	2,991,712
17 Jun 24	33.28000 +0.08	33.62	32.80	33.08	4,348,480
14 Jun 24	33.20000 +0.04	33.30	32.45	33.00	3,355,741
13 Jun 24	33.16000 +1.20	33.30	31.52	32.06	4,218,828
12 Jun 24	31.96000 +0.91	32.24	30.58	31.00	3,246,873
11 Jun 24	31.05000 +0.68	31.22	30.14	30.52	2,357,658
07 Jun 24	30.37000 -0.87	31.49	30.25	31.24	3,001,401
06 Jun 24	31.24000 +0.43	31.49	30.61	30.93	2,663,659
05 Jun 24	30.81000 +0.22	31.34	30.29	30.72	2,473,895
04 Jun 24	30.59000 +0.44	30.68	29.87	29.87	2,110,783
03 Jun 24	30.15000 -0.49	31.13	29.81	30.06	2,756,831
31 May 24	30.64000 -0.04	32.29	30.52	31.08	2,675,008
30 May 24	30.68000 -0.67	31.55	30.22	30.96	3,557,090
29 May 24	31.35000 +1.24	32.29	30.40	31.10	5,845,161
28 May 24	30.11000 -0.20	30.80	29.83	30.29	1,273,750
27 May 24	30.31000 +0.45	30.39	29.49	30.00	2,343,261
24 May 24	29.86000 -0.35	30.88	29.80	30.05	2,730,200
23 May 24	30.21000 -0.41	31.08	30.07	30.85	2,944,461
22 May 24	30.62000 -0.25	30.93	30.28	30.91	2,600,866
21 May 24	30.87000 +0.02	31.54	30.50	30.81	2,121,828
20 May 24	30.85000 -0.53	31.58	30.66	31.40	3,989,557
17 May 24	31.38000 +0.76	31.86	30.35	30.50	3,862,576
16 May 24	30.62000 -0.21	31.23	30.47	30.83	3,722,354
15 May 24	30.83000 +0.62	31.15	29.88	30.33	3,041,100
14 May 24	30.21000 +0.01	30.65	30.04	30.24	1,688,013
13 May 24	30.20000 -0.43	30.77	29.97	30.52	2,099,105
10 May 24	30.63000 -0.18	31.07	30.56	30.78	1,958,466
09 May 24	30.81000 +0.69	31.14	29.90	30.38	2,806,400
08 May 24	30.12000 -0.51	30.74	29.92	30.69	3,452,538
07 May 24	30.63000 -0.62	31.48	30.51	31.25	2,929,676
06 May 24	31.25000 +0.89	31.60	29.81	30.55	3,811,794
30 Apr 24	30.36000 +0.44	30.60	29.44	29.69	3,879,222
29 Apr 24	29.92000 +1.43	30.08	28.47	28.49	5,297,955
26 Apr 24	28.49000 +0.29	28.80	27.72	28.13	5,014,870
25 Apr 24	28.20000 +0.92	28.65	26.96	27.00	5,018,471
24 Apr 24	27.28000 +0.38	27.28	26.60	26.92	3,321,500
23 Apr 24	26.90000 +0.50	27.10	25.50	26.60	4,695,500
22 Apr 24	26.40000 +0.49	27.15	25.96	26.20	5,111,822
19 Apr 24	25.91000 +0.51	26.10	25.13	25.26	5,618,800
18 Apr 24	25.40000 -1.79	27.30	25.30	27.10	6,917,400
17 Apr 24	27.19000 +0.75	27.20	26.43	26.52	2,589,823
16 Apr 24	26.44000 -0.68	27.43	26.44	27.01	2,392,749
15 Apr 24	27.12000 +0.40	27.50	26.55	26.76	2,277,249
12 Apr 24	26.72000 -0.09	27.20	26.50	26.81	2,271,795
11 Apr 24	26.81000 +0.41	27.02	26.31	26.47	2,923,991
10 Apr 24	26.40000 -0.42	26.98	26.30	26.71	1,568,251
09 Apr 24	26.82000 +0.23	26.90	26.12	26.50	2,459,588
08 Apr 24	26.59000 +0.19	27.10	26.10	26.29	3,859,337
03 Apr 24	26.40000 +0.21	26.70	26.01	26.11	2,674,750
02 Apr 24	26.19000 -0.01	26.49	26.09	26.25	2,479,281
01 Apr 24	26.20000 -0.93	27.59	25.93	27.01	4,972,100
29 Mar 24	27.13000 +0.09	27.13	26.15	27.00	3,027,600
28 Mar 24	27.04000 +0.71	27.55	26.00	26.33	4,026,883
27 Mar 24	26.33000 -0.09	26.90	26.26	26.41	3,040,457
26 Mar 24	26.42000 +0.09	26.57	26.05	26.12	2,111,946
25 Mar 24	26.33000 +0.00	26.80	26.14	26.27	2,700,611
22 Mar 24	26.33000 -0.31	26.49	25.98	26.47	2,659,669
21 Mar 24	26.64000 -0.01	27.12	26.37	26.65	3,053,000
20 Mar 24	26.65000 -0.12	26.96	26.42	26.79	2,607,158
19 Mar 24	26.77000 -0.75	27.39	26.75	27.39	3,155,875
18 Mar 24	27.52000 -0.48	27.79	26.96	27.79	4,625,180
15 Mar 24	28.00000 +0.81	28.43	26.64	26.64	5,981,738
14 Mar 24	27.19000 +1.53	27.99	26.70	27.99	8,810,808
13 Mar 24	25.66000 +0.73	25.90	24.93	24.98	5,083,300
12 Mar 24	24.93000 -0.88	25.98	24.58	25.80	5,329,445
11 Mar 24	25.81000 +1.04	25.84	24.50	24.81	4,313,700
08 Mar 24	24.77000 +0.33	24.86	24.39	24.44	3,533,690
07 Mar 24	24.44000 -0.86	25.23	24.32	25.19	3,702,700
06 Mar 24	25.30000 -0.52	25.96	24.95	25.62	3,561,220
05 Mar 24	25.82000 -0.05	26.58	25.60	25.66	3,824,848
04 Mar 24	25.87000 +0.54	26.00	25.00	25.30	4,284,600
01 Mar 24	25.33000 +0.33	25.50	24.49	25.36	4,389,442
29 Feb 24	25.00000 +1.18	25.48	23.72	23.73	4,878,097
28 Feb 24	23.82000 -0.18	24.80	23.80	24.14	4,462,011
27 Feb 24	24.00000 +0.01	24.04	23.39	23.90	3,202,932
26 Feb 24	23.99000 +0.55	24.50	23.33	23.47	4,001,584
23 Feb 24	23.44000 +0.29	23.53	22.95	23.19	3,023,761
22 Feb 24	23.15000 +0.15	23.54	22.77	23.04	4,023,995
21 Feb 24	23.00000 -0.32	23.76	22.82	23.17	3,682,000
20 Feb 24	23.32000 -0.02	23.60	22.88	23.35	2,997,416
19 Feb 24	23.34000 -0.14	24.30	22.50	24.30	5,461,246
08 Feb 24	23.48000 -0.06	25.38	23.38	23.65	9,259,758
07 Feb 24	23.54000 +1.96	23.59	20.90	21.54	10,675,965
06 Feb 24	21.58000 +1.96	21.58	19.65	19.90	6,582,775
05 Feb 24	19.62000 -0.52	20.35	18.59	20.00	5,259,316
02 Feb 24	20.14000 -1.01	21.29	19.57	21.14	4,722,883
01 Feb 24	21.15000 -0.42	21.69	20.46	21.42	4,694,554
31 Jan 24	21.57000 -0.24	21.95	21.25	21.66	3,551,800
30 Jan 24	21.81000 -0.39	22.32	21.76	22.14	2,582,380
29 Jan 24	22.20000 -0.49	22.85	21.80	22.85	2,933,422
26 Jan 24	22.69000 -0.17	23.14	22.61	22.86	2,650,676
25 Jan 24	22.86000 +0.18	23.06	22.08	22.68	3,304,500
24 Jan 24	22.68000 +0.23	22.86	21.83	22.58	3,001,722
23 Jan 24	22.45000 +0.69	22.62	21.61	21.80	3,972,615
22 Jan 24	21.76000 -1.60	23.40	21.58	23.33	4,097,537
19 Jan 24	23.36000 -0.34	23.74	23.12	23.70	2,974,157
18 Jan 24	23.70000 +0.23	23.79	22.76	23.59	4,967,300
17 Jan 24	23.47000 -0.91	24.53	23.35	24.28	6,898,157
16 Jan 24	24.38000 +0.59	24.50	23.65	23.75	3,983,415
15 Jan 24	23.79000 +0.61	24.08	23.01	23.25	4,335,019
12 Jan 24	23.18000 -0.30	24.08	23.11	23.49	2,600,708
11 Jan 24	23.48000 +0.22	23.55	23.05	23.41	3,409,719
10 Jan 24	23.26000 -0.21	23.61	23.00	23.61	1,953,002
09 Jan 24	23.47000 +0.54	23.88	22.76	22.94	4,207,000
08 Jan 24	22.93000 -0.68	23.63	22.85	23.63	3,229,631
05 Jan 24	23.61000 -0.42	24.09	23.50	24.00	2,967,200
04 Jan 24	24.03000 -0.20	24.30	23.55	24.21	3,957,857
03 Jan 24	24.23000 +0.13	24.75	24.02	24.31	8,252,436
02 Jan 24	24.10000 +0.95	24.21	23.00	23.20	10,226,612
29 Dec 23	23.15000 +0.59	23.45	22.53	22.53	6,575,526
28 Dec 23	22.56000 +0.52	22.77	21.98	22.04	7,686,356
27 Dec 23	22.04000 +0.33	22.16	21.56	21.69	3,862,633
26 Dec 23	21.71000 -0.21	22.28	21.62	21.83	4,056,308
25 Dec 23	21.92000 +0.84	22.30	21.00	21.04	6,895,026
22 Dec 23	21.08000 -0.22	21.38	21.00	21.31	3,585,854
21 Dec 23	21.30000 -0.34	21.59	21.06	21.47	3,581,700
20 Dec 23	21.64000 -0.65	22.36	21.56	22.27	3,906,000
19 Dec 23	22.29000 +0.00	22.32	21.80	22.31	2,621,100
18 Dec 23	22.29000 -0.24	22.92	22.17	22.53	2,910,900
15 Dec 23	22.53000 -0.31	22.99	22.38	22.86	4,573,700
14 Dec 23	22.84000 -0.06	23.38	22.83	23.22	2,594,282
13 Dec 23	22.90000 -0.11	23.10	22.70	22.92	4,857,264
12 Dec 23	23.01000 -0.38	24.09	22.86	23.65	7,141,557
11 Dec 23	23.39000 +0.33	23.67	22.90	22.90	5,030,070
08 Dec 23	23.06000 +0.33	23.39	22.41	22.54	5,986,184
07 Dec 23	22.73000 -0.17	23.23	22.64	22.86	3,940,303
06 Dec 23	22.90000 -0.01	23.36	22.60	22.83	3,024,800
05 Dec 23	22.91000 +0.02	23.26	22.80	22.90	3,479,626
04 Dec 23	22.89000 -0.50	23.48	22.88	23.48	3,628,000
01 Dec 23	23.39000 -0.87	24.45	23.31	24.30	6,332,700
30 Nov 23	24.26000 +0.08	24.60	23.90	23.90	3,217,200
29 Nov 23	24.18000 +0.04	24.64	23.90	24.25	4,060,700
28 Nov 23	24.14000 +0.39	24.30	23.40	23.80	6,099,615
27 Nov 23	23.75000 -0.06	24.05	23.37	23.81	4,692,216
24 Nov 23	23.81000 -0.19	24.05	23.45	23.95	4,939,926
23 Nov 23	24.00000 -0.20	24.45	23.40	24.20	5,991,700
22 Nov 23	24.20000 -0.19	24.50	23.64	24.15	5,900,677
21 Nov 23	24.39000 +0.62	25.08	23.90	24.37	8,652,928
20 Nov 23	23.77000 -0.18	24.00	23.39	23.95	3,032,107
17 Nov 23	23.95000 +0.41	23.96	23.35	23.54	2,237,641
16 Nov 23	23.54000 -0.13	23.87	23.43	23.68	1,851,094
15 Nov 23	23.67000 -0.07	24.29	23.46	24.03	3,438,257
14 Nov 23	23.74000 -0.15	24.15	23.59	23.81	3,074,734
13 Nov 23	23.89000 -0.26	24.25	23.42	24.20	3,720,635
10 Nov 23	24.15000 -0.26	24.61	23.88	24.28	3,418,460
09 Nov 23	24.41000 -0.60	25.39	24.36	25.00	3,645,100
08 Nov 23	25.01000 +0.40	25.39	24.49	24.62	4,281,822
07 Nov 23	24.61000 +0.01	25.03	24.28	24.28	2,611,350
06 Nov 23	24.60000 +0.58	25.01	24.00	24.87	4,998,200
03 Nov 23	24.02000 -0.23	24.91	23.87	24.25	4,257,600
02 Nov 23	24.25000 -0.83	25.34	24.01	25.17	6,355,860
01 Nov 23	25.08000 -0.62	25.96	24.97	25.70	3,162,000
31 Oct 23	25.70000 +0.90	26.35	25.25	25.70	5,374,986
30 Oct 23	24.80000 +0.95	24.93	23.84	23.85	3,903,613
27 Oct 23	23.85000 +0.66	24.09	22.91	23.21	2,689,913
26 Oct 23	23.19000 +0.11	23.69	22.81	23.01	1,497,900
25 Oct 23	23.08000 -0.32	23.70	22.46	23.42	1,663,700
24 Oct 23	23.40000 +0.64	23.50	22.50	22.76	1,573,655
23 Oct 23	22.76000 -0.36	23.70	22.60	22.90	1,581,046
20 Oct 23	23.12000 -0.10	23.61	23.06	23.23	1,255,300
19 Oct 23	23.22000 -0.10	23.45	23.00	23.23	1,230,417
18 Oct 23	23.32000 -0.57	24.15	23.16	24.05	1,436,700
17 Oct 23	23.89000 -0.47	24.66	23.57	24.50	1,624,713
16 Oct 23	24.36000 -0.20	24.86	24.00	24.70	3,063,221
13 Oct 23	24.56000 +0.18	24.78	24.23	24.55	2,359,689
12 Oct 23	24.38000 +0.77	24.49	23.69	24.00	3,074,582
11 Oct 23	23.61000 +0.37	24.00	23.13	23.28	2,162,107
10 Oct 23	23.24000 +0.08	23.45	23.04	23.11	1,367,794
09 Oct 23	23.16000 -0.06	23.80	22.94	23.31	1,188,922
28 Sep 23	23.22000 -0.45	23.89	23.00	23.89	1,411,473
27 Sep 23	23.67000 +0.37	23.76	23.20	23.34	1,250,200
26 Sep 23	23.30000 -0.16	23.82	23.26	23.46	1,245,600
25 Sep 23	23.46000 +0.65	23.77	22.78	22.83	3,147,531
22 Sep 23	22.81000 -0.07	22.88	22.33	22.65	2,310,947
21 Sep 23	22.88000 -0.57	23.43	22.86	23.43	1,878,140
20 Sep 23	23.45000 -0.10	23.69	23.33	23.61	1,573,100
19 Sep 23	23.55000 -0.25	23.97	23.41	23.85	1,926,500
18 Sep 23	23.80000 +0.50	24.14	23.03	23.35	5,623,649
15 Sep 23	23.30000 +1.17	23.48	22.09	22.20	6,557,292
14 Sep 23	22.13000 +0.24	22.28	21.80	21.85	1,538,971
13 Sep 23	21.89000 -0.26	22.24	21.64	22.10	1,347,513
12 Sep 23	22.15000 -0.10	22.23	21.60	22.10	2,006,571
11 Sep 23	22.25000 +1.45	22.40	20.85	20.85	6,383,602
08 Sep 23	20.80000 +0.20	21.20	20.36	20.57	1,209,339
07 Sep 23	20.60000 -0.44	21.22	20.55	21.22	1,288,726
06 Sep 23	21.04000 +0.10	21.18	20.70	20.92	1,471,108
05 Sep 23	20.94000 -0.04	21.05	20.68	20.96	2,188,616
04 Sep 23	20.98000 -0.19	21.70	20.90	21.40	1,688,400
01 Sep 23	21.17000 -0.16	21.43	21.10	21.37	838,300
31 Aug 23	21.33000 -0.08	21.50	21.16	21.37	1,564,964
30 Aug 23	21.41000 +0.14	21.70	21.06	21.29	1,776,935
29 Aug 23	21.27000 +0.60	21.66	20.52	20.67	2,194,700
28 Aug 23	20.67000 -0.26	22.00	20.55	21.88	2,854,355
25 Aug 23	20.93000 +0.01	21.22	20.52	20.88	1,841,961
24 Aug 23	20.92000 +0.26	21.19	20.40	20.66	2,178,212
23 Aug 23	20.66000 -0.56	21.29	20.60	21.06	1,532,300
22 Aug 23	21.22000 +0.09	21.34	20.82	21.06	2,126,900
21 Aug 23	21.13000 +0.23	21.81	20.52	20.76	3,156,859
18 Aug 23	20.90000 -0.40	21.47	20.80	21.47	1,849,500
17 Aug 23	21.30000 +0.25	21.43	20.82	20.98	3,217,955
16 Aug 23	21.05000 +0.01	21.44	20.83	21.03	2,478,800
15 Aug 23	21.04000 +0.05	21.15	20.76	20.99	2,193,500
14 Aug 23	20.99000 +0.62	21.05	20.05	20.53	3,344,940
11 Aug 23	20.37000 -0.20	20.99	20.33	20.63	3,347,506
10 Aug 23	20.57000 +0.46	20.69	19.91	20.08	3,303,100
09 Aug 23	20.11000 +0.00	20.35	19.84	20.07	2,763,365
08 Aug 23	20.11000 +0.01	20.50	19.57	20.02	4,843,986
07 Aug 23	20.10000 -1.20	21.30	19.81	21.10	7,233,899
04 Aug 23	21.30000 -0.49	22.10	21.07	21.80	3,277,403
03 Aug 23	21.79000 +0.11	22.69	21.45	21.83	2,780,826
02 Aug 23	21.68000 -0.13	22.15	21.44	21.89	4,104,435
01 Aug 23	21.81000 -1.31	23.30	21.40	23.16	5,604,595
31 Jul 23	23.12000 -0.54	23.89	22.90	23.79	2,258,165
28 Jul 23	23.66000 +0.60	23.80	22.79	23.01	2,551,805
27 Jul 23	23.06000 -0.19	23.36	22.85	23.23	1,127,962
26 Jul 23	23.25000 +0.08	23.45	23.05	23.18	1,825,644
25 Jul 23	23.17000 +0.07	23.40	22.60	23.07	2,795,197
24 Jul 23	23.10000 +1.05	23.30	22.17	22.28	7,260,062
21 Jul 23	22.05000 +0.13	22.60	21.70	21.92	1,779,806
20 Jul 23	21.92000 +0.01	22.12	21.86	22.05	1,113,749
19 Jul 23	21.91000 -0.30	22.32	21.85	22.11	1,333,400
18 Jul 23	22.21000 +0.09	22.69	21.95	22.12	3,643,962
17 Jul 23	22.12000 -0.26	22.45	21.69	22.32	3,036,181
14 Jul 23	22.38000 +1.00	22.94	21.26	21.45	7,744,041
13 Jul 23	21.38000 -0.42	21.82	20.70	21.77	8,672,186
12 Jul 23	21.80000 -1.17	23.04	21.77	22.95	4,280,942
11 Jul 23	22.97000 +0.32	23.05	22.45	22.59	3,947,330
10 Jul 23	22.65000 +0.07	22.72	21.72	22.54	5,315,726
07 Jul 23	22.58000 -0.37	23.16	22.07	22.80	5,937,451
06 Jul 23	22.95000 -1.15	23.81	22.72	23.69	9,391,863
05 Jul 23	24.10000 -0.96	25.63	23.27	24.35	11,568,938
04 Jul 23	25.06000 +2.28	25.06	22.44	22.64	6,138,659
03 Jul 23	22.78000 -0.82	23.85	22.71	23.34	3,319,000
30 Jun 23	23.60000 +0.50	23.97	22.87	23.08	2,541,220
29 Jun 23	23.10000 -0.50	24.00	22.98	24.00	2,883,719
28 Jun 23	23.60000 +0.39	24.40	23.33	23.33	4,210,519
27 Jun 23	23.21000 +0.97	23.58	21.95	22.31	3,970,164
26 Jun 23	22.24000 +0.15	22.44	21.81	22.10	2,041,607
21 Jun 23	22.09000 -0.39	22.54	22.09	22.40	1,637,300
20 Jun 23	22.48000 -0.34	22.89	22.30	22.82	2,017,400
19 Jun 23	22.82000 -0.86	23.64	22.71	23.50	2,781,663
16 Jun 23	23.68000 +0.43	23.78	23.22	23.24	2,805,442
15 Jun 23	23.25000 +0.45	23.38	22.69	22.80	2,868,780
14 Jun 23	22.80000 -0.20	23.49	22.73	23.00	3,389,463
13 Jun 23	23.00000 -1.55	24.57	22.75	24.57	6,180,804
12 Jun 23	24.55000 +0.73	24.90	23.76	23.84	4,614,042
09 Jun 23	23.82000 +0.25	24.07	23.49	23.60	3,180,309
08 Jun 23	23.57000 -0.50	24.22	23.57	23.78	3,578,520
07 Jun 23	24.07000 -0.29	24.64	23.80	24.64	2,082,012
06 Jun 23	24.36000 -0.33	24.99	24.26	24.67	2,380,626
05 Jun 23	24.69000 -0.27	25.00	23.95	24.95	4,081,073
02 Jun 23	24.96000 +0.44	25.14	24.03	24.56	3,729,069
01 Jun 23	24.52000 -0.27	25.95	24.25	24.75	3,175,311
31 May 23	24.79000 -0.91	25.79	24.65	25.58	3,176,004
30 May 23	25.70000 -0.72	26.76	25.50	26.39	3,145,246
29 May 23	26.42000 +0.06	27.17	25.96	26.40	2,688,587
26 May 23	26.36000 +0.36	26.40	25.76	26.40	1,747,584
25 May 23	26.00000 -0.22	26.32	25.75	26.17	1,344,520
24 May 23	26.22000 -0.21	26.67	25.95	26.40	2,001,581
23 May 23	26.43000 +0.33	26.60	26.03	26.18	1,599,710
22 May 23	26.10000 -0.05	26.78	26.06	26.11	2,084,384
19 May 23	26.15000 +0.69	26.42	25.15	25.81	2,626,543
18 May 23	25.46000 -0.44	26.15	25.20	25.88	1,467,016
17 May 23	25.90000 -0.68	26.77	25.75	26.56	3,712,269
16 May 23	26.58000 +0.38	27.29	25.97	26.10	3,909,646
15 May 23	26.20000 +0.27	26.31	25.39	25.93	3,584,558
12 May 23	25.93000 +0.60	26.15	25.16	25.16	3,362,153
11 May 23	25.33000 +0.30	25.59	24.70	24.70	2,627,573
10 May 23	25.03000 +0.83	25.25	24.04	24.19	4,781,585
09 May 23	24.20000 -0.42	24.61	24.00	24.46	2,158,298
08 May 23	24.62000 -0.33	25.25	24.36	24.83	2,143,708
05 May 23	24.95000 -0.74	26.00	24.65	25.72	3,199,940
04 May 23	25.69000 -0.64	26.76	25.57	26.30	2,705,618
28 Apr 23	26.33000 -0.12	26.94	26.11	26.45	3,099,489
27 Apr 23	26.45000 +0.97	26.80	25.45	25.45	6,462,313
26 Apr 23	25.48000 -0.21	26.28	25.20	25.67	3,317,446
25 Apr 23	25.69000 -0.51	26.07	25.10	26.05	5,064,310
24 Apr 23	26.20000 -0.67	27.32	26.07	26.93	3,429,929
21 Apr 23	26.87000 -0.59	27.58	26.81	27.12	4,316,903
20 Apr 23	27.46000 -0.30	28.27	27.25	27.87	3,353,717
19 Apr 23	27.76000 -0.13	28.40	27.58	28.03	3,506,538
18 Apr 23	27.89000 +0.19	29.15	27.58	27.58	8,259,860
17 Apr 23	27.70000 -0.48	28.70	27.39	27.77	5,551,921
14 Apr 23	28.18000 +0.27	29.29	27.71	28.25	5,232,024
13 Apr 23	27.91000 +0.54	28.30	27.03	27.31	4,684,821
12 Apr 23	27.37000 -0.24	28.68	27.25	27.70	4,395,717
11 Apr 23	27.61000 -0.09	27.99	27.33	27.42	4,193,416
10 Apr 23	27.70000 +0.10	28.10	27.06	27.36	7,486,018
07 Apr 23	27.60000 +2.51	27.60	25.08	25.09	7,759,304
06 Apr 23	25.09000 +0.01	25.49	24.82	25.09	1,491,364
04 Apr 23	25.08000 +0.11	25.10	24.68	24.98	1,609,669
03 Apr 23	24.97000 +0.06	25.38	24.70	24.91	2,042,116
31 Mar 23	24.91000 +0.44	25.25	24.11	24.32	3,446,250
30 Mar 23	24.47000 +1.00	24.60	23.23	23.24	2,508,172
29 Mar 23	23.47000 -0.38	24.03	23.30	23.80	1,736,899
28 Mar 23	23.85000 +0.35	24.00	23.26	23.49	1,786,029
27 Mar 23	23.50000 -0.10	23.84	23.32	23.65	1,065,302
24 Mar 23	23.60000 -0.20	24.24	23.51	23.77	1,893,100
23 Mar 23	23.80000 -0.24	24.35	23.73	24.04	1,188,760
22 Mar 23	24.04000 -0.24	24.78	23.95	24.29	1,382,082
21 Mar 23	24.28000 +0.51	24.35	23.66	23.67	1,463,445
20 Mar 23	23.77000 +0.17	23.85	23.07	23.63	2,525,462
17 Mar 23	23.60000 -0.93	24.86	23.60	24.71	4,160,307
16 Mar 23	24.53000 +0.29	25.11	23.86	24.39	3,721,694
15 Mar 23	24.24000 +0.14	25.53	23.90	23.95	5,193,200
14 Mar 23	24.10000 -0.18	25.48	23.99	24.28	3,599,269
13 Mar 23	24.28000 +0.32	24.35	23.60	23.97	2,613,799
10 Mar 23	23.96000 +0.08	24.21	23.58	23.71	1,754,809
09 Mar 23	23.88000 -0.01	24.10	23.64	23.99	2,286,148
08 Mar 23	23.89000 -0.21	24.22	23.80	23.98	1,954,889
07 Mar 23	24.10000 -0.91	25.05	24.03	24.93	2,400,770
06 Mar 23	25.01000 +0.13	25.08	24.50	25.00	3,428,987
03 Mar 23	24.88000 -0.38	25.51	24.80	25.01	3,354,521
02 Mar 23	25.26000 -0.05	25.45	24.86	25.45	3,836,745
01 Mar 23	25.31000 -0.69	26.25	25.20	26.21	7,412,652
28 Feb 23	26.00000 +2.36	26.00	23.43	23.64	8,588,281
27 Feb 23	23.64000 +0.04	23.83	23.22	23.33	2,677,567
24 Feb 23	23.60000 -0.28	24.07	23.48	23.88	2,770,293
23 Feb 23	23.88000 -0.22	24.30	23.55	24.20	4,146,514
22 Feb 23	24.10000 -0.19	24.68	23.79	24.28	3,289,343
21 Feb 23	24.29000 -0.06	24.75	23.83	24.29	3,027,360
20 Feb 23	24.35000 -0.16	24.74	23.76	24.69	3,226,234
17 Feb 23	24.51000 +0.06	24.76	23.89	24.45	2,926,695
16 Feb 23	24.45000 -1.26	25.86	24.24	25.86	4,073,819
15 Feb 23	25.71000 +0.01	26.04	25.38	25.77	2,203,026
14 Feb 23	25.70000 +0.47	25.88	25.01	25.24	2,654,943
13 Feb 23	25.23000 +0.29	25.41	24.71	24.92	3,080,841
10 Feb 23	24.94000 -0.37	25.82	24.70	25.24	2,684,301
09 Feb 23	25.31000 +0.98	25.50	24.20	24.36	4,553,598
08 Feb 23	24.33000 +0.94	24.55	23.21	23.40	4,751,428
07 Feb 23	23.39000 -0.27	24.26	23.37	23.57	3,923,692
06 Feb 23	23.66000 -0.56	24.29	23.60	24.08	2,965,691
03 Feb 23	24.22000 -0.60	24.92	23.95	24.80	3,132,998
02 Feb 23	24.82000 +1.18	25.00	23.60	23.60	5,143,700
01 Feb 23	23.64000 -0.55	24.42	23.15	24.09	4,053,827
31 Jan 23	24.19000 +0.61	24.86	23.36	23.69	4,412,509
30 Jan 23	23.58000 -0.15	24.40	23.47	23.94	2,741,831
20 Jan 23	23.73000 -0.33	24.48	23.64	24.05	2,997,713
19 Jan 23	24.06000 +0.61	24.27	23.20	23.38	2,633,033
18 Jan 23	23.45000 -0.14	24.00	23.42	23.69	1,604,893
17 Jan 23	23.59000 -0.17	24.15	23.47	23.75	2,091,014
16 Jan 23	23.76000 -0.11	24.71	23.55	23.76	3,895,544
13 Jan 23	23.87000 +0.41	23.92	23.21	23.47	2,417,544
12 Jan 23	23.46000 -0.26	23.91	23.22	23.73	1,730,687
11 Jan 23	23.72000 -0.11	23.95	23.38	23.85	3,031,174
10 Jan 23	23.83000 +0.39	24.06	22.90	23.70	4,560,253
09 Jan 23	23.44000 +1.09	23.60	22.23	22.35	7,360,353
06 Jan 23	22.35000 -0.28	22.76	22.20	22.63	3,641,996
05 Jan 23	22.63000 -0.13	23.07	22.58	22.76	2,784,410
04 Jan 23	22.76000 -0.01	22.86	22.30	22.77	3,533,807
03 Jan 23	22.77000 +0.52	23.22	22.09	22.58	5,250,467
30 Dec 22	22.25000 -0.33	23.10	22.15	22.78	3,891,458
29 Dec 22	22.58000 +0.06	23.10	22.24	22.43	5,826,648
28 Dec 22	22.52000 +2.05	22.52	20.33	20.36	4,940,953
27 Dec 22	20.47000 +0.19	20.70	20.05	20.27	2,026,790
26 Dec 22	20.28000 -0.63	21.13	20.03	21.04	2,861,596
23 Dec 22	20.91000 +0.42	21.50	20.16	20.20	2,331,977
22 Dec 22	20.49000 -0.01	21.20	20.27	20.62	2,918,631
21 Dec 22	20.50000 -1.01	21.43	20.33	21.20	5,570,174
20 Dec 22	21.51000 +1.45	21.75	20.13	20.13	5,796,168
19 Dec 22	20.06000 -0.75	20.81	19.97	20.81	2,422,187
16 Dec 22	20.81000 +0.10	20.94	20.46	20.90	1,773,551
15 Dec 22	20.71000 -0.12	21.24	20.50	20.71	1,815,788
14 Dec 22	20.83000 -0.15	21.10	20.60	21.06	2,014,122
13 Dec 22	20.98000 -0.58	21.66	20.69	21.66	2,680,841
12 Dec 22	21.56000 +0.28	21.64	21.00	21.12	4,618,813
09 Dec 22	21.28000 -0.32	21.90	21.07	21.45	3,509,386
08 Dec 22	21.60000 +0.15	21.73	20.91	21.46	2,478,744
07 Dec 22	21.45000 +0.46	21.64	20.66	20.80	3,951,658
06 Dec 22	20.99000 -0.31	21.42	20.86	21.38	2,448,682
05 Dec 22	21.30000 -1.17	22.64	21.14	22.47	3,837,311
02 Dec 22	22.47000 +0.17	23.28	21.50	22.11	2,622,702
01 Dec 22	22.30000 +0.74	23.10	21.60	21.71	4,983,032
30 Nov 22	21.56000 -0.38	22.60	21.40	21.88	2,132,730
29 Nov 22	21.94000 -0.04	22.55	21.67	21.89	2,521,178
28 Nov 22	21.98000 -0.31	22.41	21.60	21.84	2,734,924
25 Nov 22	22.29000 +0.07	22.55	21.40	22.22	3,052,359
24 Nov 22	22.22000 +0.11	22.53	21.90	22.11	2,105,324
23 Nov 22	22.11000 -0.44	22.59	21.83	22.39	2,692,868
22 Nov 22	22.55000 -0.78	23.78	22.18	23.23	4,050,974
21 Nov 22	23.33000 +0.05	23.42	22.60	22.94	2,620,155
18 Nov 22	23.28000 -0.12	23.73	22.86	23.21	2,486,100
17 Nov 22	23.40000 +0.47	23.91	22.72	22.72	2,922,164
16 Nov 22	22.93000 -0.37	23.49	22.58	23.49	3,748,104
15 Nov 22	23.30000 -0.99	24.55	22.59	24.49	4,745,231
14 Nov 22	24.29000 +2.21	24.29	21.79	21.80	8,232,012
11 Nov 22	22.08000 -1.64	24.26	21.70	24.08	8,069,208
10 Nov 22	23.72000 -0.58	25.18	23.66	24.25	1,814,179
09 Nov 22	24.30000 +0.20	24.50	23.80	24.29	1,277,934
08 Nov 22	24.10000 -0.05	24.28	23.58	24.12	1,967,898
07 Nov 22	24.15000 -0.05	24.38	23.81	24.24	1,878,795
04 Nov 22	24.20000 +0.11	24.39	23.80	23.98	1,943,459
03 Nov 22	24.09000 +0.79	24.55	23.14	23.29	2,915,486
02 Nov 22	23.30000 +0.09	24.10	22.89	23.21	2,729,412
01 Nov 22	23.21000 +0.76	23.44	22.26	22.50	3,721,375
31 Oct 22	22.45000 +0.05	22.50	21.70	22.40	5,913,418
28 Oct 22	22.40000 -1.10	23.56	22.15	23.56	3,168,752
27 Oct 22	23.50000 +0.70	23.60	22.48	22.79	4,202,982
26 Oct 22	22.80000 +0.98	22.85	21.82	22.04	2,670,613
25 Oct 22	21.82000 -0.30	22.49	21.67	22.00	2,051,892
24 Oct 22	22.12000 -0.28	22.73	21.85	22.70	2,429,703
21 Oct 22	22.40000 +0.30	22.80	21.73	22.06	1,930,081
20 Oct 22	22.10000 +0.10	22.39	21.41	21.95	2,797,216
19 Oct 22	22.00000 -0.55	22.70	21.40	22.55	3,759,406
18 Oct 22	22.55000 +1.11	22.98	21.00	21.40	4,601,750
17 Oct 22	21.44000 +0.76	21.55	20.49	20.66	3,349,502
14 Oct 22	20.68000 +0.38	21.20	20.06	20.35	3,587,044
13 Oct 22	20.30000 +0.50	20.50	19.32	19.69	3,196,641
12 Oct 22	19.80000 +0.83	19.86	18.70	18.97	2,308,552
11 Oct 22	18.97000 +0.23	19.10	18.49	18.75	1,980,419
10 Oct 22	18.74000 -0.42	19.45	18.59	19.25	2,017,737
30 Sep 22	19.16000 +0.13	19.37	18.61	19.06	2,631,458
29 Sep 22	19.03000 +0.28	19.33	18.56	18.85	2,525,333
28 Sep 22	18.75000 +0.27	19.45	18.26	18.70	4,313,972
27 Sep 22	18.48000 +1.68	18.48	16.91	17.12	3,712,816
26 Sep 22	16.80000 +0.06	17.25	16.48	16.65	1,142,700
23 Sep 22	16.74000 -0.28	17.15	16.31	16.94	1,334,700
22 Sep 22	17.02000 -0.13	17.14	16.77	16.96	1,044,188
21 Sep 22	17.15000 -0.30	17.42	16.95	17.41	1,284,248
20 Sep 22	17.45000 -0.11	18.56	17.36	17.66	985,000
19 Sep 22	17.56000 -0.09	17.77	17.25	17.77	1,321,945
16 Sep 22	17.65000 -0.46	18.30	17.64	18.17	1,329,859
15 Sep 22	18.11000 -0.38	18.75	18.05	18.56	948,303
14 Sep 22	18.49000 -0.18	18.56	18.13	18.26	1,491,950
13 Sep 22	18.67000 -0.65	19.40	18.50	19.33	1,940,860
09 Sep 22	19.32000 +0.75	19.47	17.62	18.54	2,432,200
08 Sep 22	18.57000 +0.49	18.84	18.08	18.18	2,006,997
07 Sep 22	18.08000 -0.40	18.56	18.00	18.56	2,053,803
06 Sep 22	18.48000 -0.02	18.68	18.14	18.50	1,629,355
05 Sep 22	18.50000 -0.26	18.91	18.30	18.66	988,300
02 Sep 22	18.76000 -0.27	19.20	18.65	19.01	1,302,588
01 Sep 22	19.03000 +0.15	19.68	18.87	19.07	4,382,588
31 Aug 22	18.88000 -0.18	19.40	18.78	19.11	1,660,340
30 Aug 22	19.06000 +0.22	19.35	18.56	18.90	2,706,796
29 Aug 22	18.84000 -0.15	19.17	18.61	18.80	1,385,204
26 Aug 22	18.99000 -0.21	19.64	18.88	19.20	1,278,074
25 Aug 22	19.20000 -0.02	19.25	18.66	19.19	3,076,836
24 Aug 22	19.22000 -0.72	20.02	18.90	20.02	4,262,907
23 Aug 22	19.94000 -0.50	20.53	19.56	20.46	3,918,286
22 Aug 22	20.44000 +0.24	20.58	19.89	20.50	3,965,229
19 Aug 22	20.20000 -0.29	20.83	19.64	20.49	5,320,215
18 Aug 22	20.49000 +1.21	20.76	19.16	19.44	8,344,973
17 Aug 22	19.28000 +1.58	19.47	17.70	17.75	8,315,326
16 Aug 22	17.70000 +0.61	17.74	16.84	17.17	2,754,096
15 Aug 22	17.09000 -0.33	17.68	17.09	17.33	1,265,200
12 Aug 22	17.42000 +0.45	17.55	16.73	17.33	2,792,576
11 Aug 22	16.97000 +0.23	17.08	16.52	16.68	2,322,978
10 Aug 22	16.74000 +0.88	16.80	15.78	15.90	3,372,063
09 Aug 22	15.86000 +0.11	15.92	15.60	15.75	950,675
08 Aug 22	15.75000 +0.21	15.78	15.44	15.73	1,075,764
05 Aug 22	15.54000 +0.29	15.60	15.14	15.33	1,128,843
04 Aug 22	15.25000 +0.20	15.36	15.01	15.06	825,700
03 Aug 22	15.05000 -0.40	15.67	15.05	15.21	1,039,303
02 Aug 22	15.45000 -0.33	15.66	15.20	15.50	1,495,807
01 Aug 22	15.78000 +0.14	15.90	15.55	15.62	902,819
29 Jul 22	15.64000 -0.28	16.08	15.59	15.91	1,322,710
28 Jul 22	15.92000 -0.17	16.20	15.87	16.20	828,166
27 Jul 22	16.09000 +0.29	16.35	15.65	15.69	1,537,382
26 Jul 22	15.80000 -0.20	16.13	15.73	15.92	690,634
25 Jul 22	16.00000 +0.28	16.02	15.52	15.75	1,187,040
22 Jul 22	15.72000 -0.53	16.38	15.55	16.24	1,813,231
21 Jul 22	16.25000 -0.05	16.40	16.15	16.30	735,239
20 Jul 22	16.30000 +0.07	16.35	16.12	16.20	1,073,871
19 Jul 22	16.23000 -0.07	16.48	16.10	16.30	949,600
18 Jul 22	16.30000 -0.03	16.51	16.20	16.40	1,232,593
15 Jul 22	16.33000 -0.56	16.98	16.31	16.89	2,176,900
14 Jul 22	16.89000 +0.80	16.98	16.01	16.09	3,316,761
13 Jul 22	16.09000 +0.00	16.30	15.81	16.01	1,878,889
12 Jul 22	16.09000 -0.79	16.86	16.00	16.86	2,518,389
11 Jul 22	16.88000 +0.43	16.95	16.29	16.45	2,470,301
08 Jul 22	16.45000 +0.17	16.53	16.19	16.46	1,673,560
07 Jul 22	16.28000 -0.40	16.65	16.05	16.65	3,115,541
06 Jul 22	16.68000 +0.35	17.17	16.20	16.33	3,485,923
05 Jul 22	16.33000 +0.24	16.39	15.90	16.04	2,606,022
04 Jul 22	16.09000 -0.04	16.25	15.85	15.97	1,668,242
01 Jul 22	16.13000 +0.02	16.48	16.00	16.20	1,173,661
30 Jun 22	16.11000 +0.18	16.60	15.88	15.88	2,504,092
29 Jun 22	15.93000 -0.16	16.27	15.90	16.05	1,594,035
28 Jun 22	16.09000 +0.32	16.12	15.46	15.77	1,597,332
27 Jun 22	15.77000 +0.09	16.10	15.70	15.72	2,009,048
24 Jun 22	15.68000 -0.31	16.15	15.56	16.12	2,367,350
23 Jun 22	15.99000 +0.24	16.08	15.66	15.78	1,643,965
22 Jun 22	15.75000 -0.25	16.16	15.72	16.00	1,510,233
21 Jun 22	16.00000 -0.07	16.42	15.89	16.07	1,641,003
20 Jun 22	16.07000 +0.10	16.35	15.70	16.01	2,001,801
17 Jun 22	15.97000 +0.23	16.06	15.45	15.68	2,219,258
16 Jun 22	15.74000 +0.09	15.98	15.50	15.53	1,554,811
15 Jun 22	15.65000 +0.15	15.89	15.41	15.48	1,727,729
14 Jun 22	15.50000 -0.15	15.60	15.08	15.60	1,140,663
13 Jun 22	15.65000 +0.09	15.69	15.22	15.43	1,107,544
10 Jun 22	15.56000 +0.22	15.64	15.20	15.41	1,385,017
09 Jun 22	15.34000 -0.24	15.73	15.20	15.58	946,400
08 Jun 22	15.58000 +0.02	15.86	15.33	15.62	1,419,292
07 Jun 22	15.56000 +0.06	15.74	15.30	15.40	1,553,937
06 Jun 22	15.50000 +0.17	15.53	15.18	15.40	1,500,561
02 Jun 22	15.33000 -0.12	15.46	15.14	15.43	1,482,196
01 Jun 22	15.45000 -0.38	16.09	15.21	15.64	3,106,925
31 May 22	15.83000 +1.44	15.83	14.21	14.39	4,103,029
30 May 22	14.39000 +0.13	14.42	13.98	14.32	1,335,683
27 May 22	14.26000 -0.15	14.55	14.14	14.45	817,600
26 May 22	14.41000 +0.20	14.45	13.90	14.11	1,098,550
25 May 22	14.21000 +0.02	14.34	13.99	14.19	691,027
24 May 22	14.19000 -0.96	15.36	14.18	15.23	1,905,540
23 May 22	15.15000 +0.50	15.16	14.62	14.69	1,267,840
20 May 22	14.65000 -0.07	15.06	14.40	14.72	1,105,724
19 May 22	14.72000 -0.18	14.86	14.43	14.75	1,229,687
18 May 22	14.90000 -0.31	15.18	14.89	15.07	871,040
17 May 22	15.21000 +0.18	15.24	14.77	15.00	1,255,015
16 May 22	15.03000 -0.34	15.70	14.92	15.36	1,619,809
13 May 22	15.37000 +0.19	15.48	15.09	15.19	881,932
12 May 22	15.18000 +0.03	15.29	14.88	15.24	937,809
11 May 22	15.15000 -0.01	15.38	15.10	15.29	1,556,400
10 May 22	15.16000 +0.70	15.25	14.20	14.30	2,135,510
09 May 22	14.46000 +0.09	14.55	14.11	14.37	638,455
06 May 22	14.37000 -0.47	14.70	14.31	14.52	765,500
05 May 22	14.84000 +0.14	15.07	14.51	14.64	1,212,223
29 Apr 22	14.70000 +0.78	14.81	13.56	13.81	2,194,558
28 Apr 22	13.92000 +0.02	14.11	13.63	14.01	1,273,946
27 Apr 22	13.90000 +0.84	13.96	13.00	13.03	1,543,380
26 Apr 22	13.06000 -0.07	13.55	12.93	13.21	1,436,026
25 Apr 22	13.13000 -1.09	14.66	13.13	14.14	1,853,801
22 Apr 22	14.22000 -0.24	14.65	14.01	14.46	1,075,880
21 Apr 22	14.46000 -0.44	14.93	14.30	14.89	1,143,947
20 Apr 22	14.90000 +0.08	15.06	14.69	14.81	1,041,349
19 Apr 22	14.82000 +0.27	14.96	14.40	14.55	1,013,651
18 Apr 22	14.55000 +0.10	14.68	14.15	14.45	806,150
15 Apr 22	14.45000 +0.17	14.80	14.38	14.44	885,800
14 Apr 22	14.28000 +0.00	14.50	14.26	14.35	862,600
13 Apr 22	14.28000 -0.42	14.68	14.25	14.68	914,300
12 Apr 22	14.70000 +0.27	14.74	14.24	14.45	682,050
11 Apr 22	14.43000 -0.24	14.86	14.40	14.71	848,050
08 Apr 22	14.67000 -0.34	15.16	14.65	15.12	892,724
07 Apr 22	15.01000 -0.56	15.63	15.01	15.50	1,148,422
06 Apr 22	15.57000 -0.13	15.94	15.47	15.77	1,064,027
01 Apr 22	15.70000 -0.25	15.92	15.58	15.79	1,188,500
31 Mar 22	15.95000 +0.02	16.20	15.79	15.91	1,119,720
30 Mar 22	15.93000 +0.30	15.93	15.44	15.58	1,061,928
29 Mar 22	15.63000 +0.04	15.82	15.46	15.64	837,700
28 Mar 22	15.59000 -0.19	15.87	15.46	15.60	966,819
25 Mar 22	15.78000 -0.22	16.27	15.75	16.01	1,109,208
24 Mar 22	16.00000 +0.16	16.08	15.61	15.91	1,194,885
23 Mar 22	15.84000 +0.11	15.95	15.58	15.73	1,055,808
22 Mar 22	15.73000 -0.32	16.06	15.66	16.06	1,189,687
21 Mar 22	16.05000 +0.08	16.25	15.82	15.87	1,549,435
18 Mar 22	15.97000 +0.33	16.26	15.60	15.61	1,743,033
17 Mar 22	15.64000 +0.39	16.00	15.21	15.48	2,102,113
16 Mar 22	15.25000 +0.04	15.50	14.35	15.44	2,296,567
15 Mar 22	15.21000 -0.85	16.01	15.20	16.01	1,739,123
14 Mar 22	16.06000 -0.48	16.77	16.05	16.55	1,687,325
11 Mar 22	16.54000 +0.39	16.56	15.73	16.05	1,571,100
10 Mar 22	16.15000 +0.50	16.35	15.79	15.80	1,475,618
09 Mar 22	15.65000 -0.32	16.06	15.20	15.90	2,756,329
08 Mar 22	15.97000 -0.49	16.58	15.49	16.46	2,593,208
07 Mar 22	16.46000 -0.54	16.99	16.43	16.99	2,124,204
04 Mar 22	17.00000 +0.01	17.39	16.88	16.91	2,015,885
03 Mar 22	16.99000 -0.01	17.16	16.91	17.04	1,178,834
02 Mar 22	17.00000 +0.12	17.12	16.70	17.02	1,341,730
01 Mar 22	16.88000 -0.30	17.30	16.80	17.20	2,191,118
28 Feb 22	17.18000 +0.13	17.27	16.72	17.07	1,810,216
25 Feb 22	17.05000 +0.10	17.38	17.01	17.15	1,630,768
24 Feb 22	16.95000 -0.27	17.33	16.61	17.20	2,433,375
23 Feb 22	17.22000 +0.37	17.24	16.92	16.92	1,399,656
22 Feb 22	16.85000 -0.38	17.28	16.64	17.28	1,627,787
21 Feb 22	17.23000 +0.00	17.37	17.11	17.24	1,355,208
18 Feb 22	17.23000 -0.05	17.34	17.09	17.18	1,027,772
17 Feb 22	17.28000 -0.22	17.50	17.16	17.50	1,308,200
16 Feb 22	17.50000 +0.17	17.60	17.23	17.33	1,071,436
15 Feb 22	17.33000 +0.10	17.48	17.07	17.24	1,005,439
14 Feb 22	17.23000 -0.12	17.55	17.05	17.30	1,442,430
11 Feb 22	17.35000 -0.71	17.93	17.20	17.93	2,892,839
10 Feb 22	18.06000 -0.17	18.70	17.99	18.25	1,903,225
09 Feb 22	18.23000 -0.07	18.47	18.00	18.47	1,433,186
08 Feb 22	18.30000 +0.59	18.40	17.80	18.00	1,896,641
07 Feb 22	17.71000 +0.39	18.11	17.30	17.48	2,908,255
28 Jan 22	17.32000 +0.02	17.57	17.03	17.57	1,384,308
27 Jan 22	17.30000 -0.67	18.21	17.10	17.97	4,326,439
26 Jan 22	17.97000 -0.53	18.65	17.89	18.50	2,501,050
25 Jan 22	18.50000 -0.92	19.65	18.50	19.34	2,178,698
24 Jan 22	19.42000 -0.64	20.20	19.33	20.20	2,264,250
21 Jan 22	20.06000 -1.49	21.58	19.40	21.55	5,535,810
20 Jan 22	21.55000 +0.77	21.86	20.67	20.82	4,212,358
19 Jan 22	20.78000 -0.01	21.10	20.52	20.72	1,815,828
18 Jan 22	20.79000 -0.11	21.15	20.45	21.13	2,249,810
17 Jan 22	20.90000 +0.28	21.15	20.31	20.69	2,833,521
14 Jan 22	20.62000 +0.10	20.77	20.33	20.33	1,819,450
13 Jan 22	20.52000 -0.36	20.87	20.41	20.79	1,765,266
12 Jan 22	20.88000 +0.08	21.36	20.52	20.76	2,452,226
11 Jan 22	20.80000 -0.19	21.14	20.38	21.00	2,525,229
10 Jan 22	20.99000 +1.49	21.17	19.50	19.50	5,617,679
07 Jan 22	19.50000 -0.40	19.95	19.48	19.90	1,557,654
06 Jan 22	19.90000 +0.82	19.90	18.80	19.08	3,515,837
05 Jan 22	19.08000 -0.90	20.09	19.05	19.90	3,279,742
04 Jan 22	19.98000 -0.42	20.94	19.80	20.40	3,213,333
31 Dec 21	20.40000 +0.15	20.75	20.12	20.24	1,982,122
30 Dec 21	20.25000 -0.04	20.50	19.94	20.12	1,522,198
29 Dec 21	20.29000 -0.12	20.72	20.26	20.44	1,418,949
28 Dec 21	20.41000 -0.13	20.65	20.20	20.56	1,536,707
27 Dec 21	20.54000 +0.40	20.80	20.10	20.14	2,298,065
24 Dec 21	20.14000 +0.19	20.23	19.73	19.99	1,413,751
23 Dec 21	19.95000 +0.22	19.95	19.47	19.73	1,403,315
22 Dec 21	19.73000 -0.20	20.16	19.71	19.85	2,159,365
21 Dec 21	19.93000 -0.02	20.12	19.80	19.97	979,264
20 Dec 21	19.95000 -0.32	20.46	19.83	20.10	1,601,962
17 Dec 21	20.27000 +0.14	20.50	19.72	20.11	2,360,293
16 Dec 21	20.13000 -0.25	20.46	20.00	20.26	1,318,016
15 Dec 21	20.38000 -0.59	21.18	20.34	21.12	2,454,957
14 Dec 21	20.97000 +0.70	20.98	20.29	20.32	3,364,273
13 Dec 21	20.27000 +0.15	20.80	19.97	20.13	3,056,078
10 Dec 21	20.12000 +0.03	20.25	19.80	19.98	2,640,495
09 Dec 21	20.09000 +0.03	20.40	19.84	20.07	2,868,271
08 Dec 21	20.06000 +0.00	20.26	19.65	20.06	3,055,200
07 Dec 21	20.06000 -0.22	20.62	19.90	20.49	3,932,004
06 Dec 21	20.28000 -0.63	21.00	19.76	20.91	8,501,816
03 Dec 21	20.91000 +1.90	20.91	19.19	19.44	9,764,936
02 Dec 21	19.01000 +0.50	19.18	18.38	18.53	2,596,613
01 Dec 21	18.51000 -0.36	18.91	18.22	18.85	2,411,125
30 Nov 21	18.87000 -0.13	19.10	18.43	19.08	2,408,806
29 Nov 21	19.00000 +0.05	19.28	18.73	18.95	1,674,283
26 Nov 21	18.95000 -0.02	19.16	18.70	18.96	1,503,951
25 Nov 21	18.97000 -0.31	19.60	18.93	19.24	2,116,147
24 Nov 21	19.28000 +0.08	19.71	19.10	19.12	1,973,976
23 Nov 21	19.20000 -0.21	19.49	19.01	19.37	1,707,110
22 Nov 21	19.41000 -0.29	19.88	19.28	19.72	3,435,568
19 Nov 21	19.70000 -0.03	19.93	19.61	19.62	1,590,210
18 Nov 21	19.73000 -0.36	20.07	19.38	19.98	1,804,594
17 Nov 21	20.09000 +0.23	20.60	19.75	19.88	2,026,593
16 Nov 21	19.86000 +0.18	20.20	19.55	19.55	1,804,461
15 Nov 21	19.68000 -0.26	20.25	19.63	20.17	2,191,211
12 Nov 21	19.94000 +0.49	20.15	19.33	19.62	2,659,657
11 Nov 21	19.45000 -0.79	20.24	19.28	20.24	3,208,598
10 Nov 21	20.24000 -0.78	21.12	19.00	21.00	7,553,380
09 Nov 21	21.02000 +1.00	21.10	19.70	19.98	7,973,002
08 Nov 21	20.02000 +1.02	20.10	19.03	19.28	6,272,901
05 Nov 21	19.00000 +0.84	19.60	18.06	18.11	7,846,597
04 Nov 21	18.16000 +0.60	18.36	17.43	17.45	2,710,752
03 Nov 21	17.56000 +0.06	17.79	17.51	17.79	1,335,336
02 Nov 21	17.50000 +0.13	17.64	17.10	17.32	1,939,546
01 Nov 21	17.37000 +0.54	17.48	16.29	16.35	2,548,912
29 Oct 21	16.83000 +0.15	17.01	16.60	16.62	1,074,684
28 Oct 21	16.68000 +0.38	16.68	16.21	16.21	1,051,800
27 Oct 21	16.30000 -0.42	16.72	16.28	16.72	1,412,900
26 Oct 21	16.72000 -0.29	17.18	16.60	17.02	1,522,919
25 Oct 21	17.01000 +0.00	17.10	16.94	16.96	765,400
22 Oct 21	17.01000 +0.09	17.15	16.85	17.08	945,805
21 Oct 21	16.92000 -0.32	17.40	16.90	17.40	1,783,700
20 Oct 21	17.24000 +0.24	17.50	16.80	17.00	1,323,379
19 Oct 21	17.00000 +0.08	17.11	16.90	16.92	906,594
18 Oct 21	16.92000 -0.28	17.20	16.88	17.17	1,417,335
15 Oct 21	17.20000 -0.77	18.17	17.20	17.87	2,022,054
14 Oct 21	17.97000 -0.25	18.22	17.92	18.22	1,035,269
13 Oct 21	18.22000 +0.19	18.25	17.90	18.00	1,352,657
12 Oct 21	18.03000 -0.20	18.27	17.91	18.18	1,221,221
11 Oct 21	18.23000 -0.07	18.58	18.03	18.33	1,474,303
08 Oct 21	18.30000 -0.09	18.73	18.02	18.67	1,628,602
30 Sep 21	18.39000 +1.07	18.60	17.34	17.50	4,562,190
29 Sep 21	17.32000 +0.10	17.34	17.02	17.12	969,452
28 Sep 21	17.22000 -0.30	17.58	17.12	17.52	994,848
27 Sep 21	17.52000 +0.15	17.67	17.24	17.40	1,448,066
24 Sep 21	17.37000 +0.13	17.40	17.02	17.40	1,333,324
23 Sep 21	17.24000 +0.05	17.44	17.18	17.19	1,101,892
22 Sep 21	17.19000 -0.06	17.37	17.01	17.25	934,924
17 Sep 21	17.25000 -0.38	17.63	17.15	17.63	1,439,295
16 Sep 21	17.63000 +0.04	17.78	17.49	17.60	1,786,172
15 Sep 21	17.59000 -0.37	17.96	17.39	17.96	1,746,885
14 Sep 21	17.96000 -0.25	18.83	17.74	18.28	3,534,879
13 Sep 21	18.21000 +0.71	18.55	17.50	17.51	4,690,190
10 Sep 21	17.50000 +0.28	17.59	17.11	17.23	2,561,605
09 Sep 21	17.22000 -0.18	17.57	17.15	17.35	1,938,010
08 Sep 21	17.40000 +0.20	17.48	16.96	17.16	2,620,727
07 Sep 21	17.20000 +0.01	17.32	17.02	17.19	1,925,754
06 Sep 21	17.19000 -0.13	17.60	16.92	17.36	4,063,022
03 Sep 21	17.32000 +0.74	17.33	16.65	16.95	4,593,968
02 Sep 21	16.58000 +0.20	16.71	16.27	16.49	3,375,688
01 Sep 21	16.38000 -0.47	16.96	16.20	16.91	5,008,844
31 Aug 21	16.85000 +0.10	17.22	16.51	16.66	2,971,108
30 Aug 21	16.75000 -1.62	17.91	16.67	17.90	6,637,845
27 Aug 21	18.37000 -0.90	18.70	17.36	18.48	8,711,901
26 Aug 21	19.27000 -0.73	20.06	19.26	19.85	2,974,333
25 Aug 21	20.00000 -0.17	20.28	19.85	20.02	1,934,961
24 Aug 21	20.17000 +0.24	20.19	19.70	19.99	2,402,416
23 Aug 21	19.93000 -0.02	20.07	19.60	19.95	1,825,064
20 Aug 21	19.95000 -0.71	20.51	19.69	20.44	2,730,505
19 Aug 21	20.66000 +0.53	20.85	20.00	20.13	2,985,826
18 Aug 21	20.13000 -0.20	20.55	20.01	20.33	2,141,110
17 Aug 21	20.33000 -0.62	21.05	20.26	20.98	2,638,423
16 Aug 21	20.95000 +0.94	21.47	19.95	20.01	6,016,658
13 Aug 21	20.01000 -0.08	20.35	19.97	20.09	1,960,538
12 Aug 21	20.09000 -0.08	20.45	20.01	20.21	1,797,606
11 Aug 21	20.17000 -0.47	20.70	20.12	20.64	2,479,342
10 Aug 21	20.64000 +0.00	20.79	20.33	20.65	1,800,176
09 Aug 21	20.64000 +0.08	20.84	20.20	20.50	2,072,125
06 Aug 21	20.56000 -0.89	21.55	20.48	21.50	3,552,086
05 Aug 21	21.45000 +0.62	21.65	20.70	20.78	4,982,070
04 Aug 21	20.83000 +0.04	20.98	20.41	20.97	2,165,239
03 Aug 21	20.79000 +0.21	21.05	20.56	20.65	3,092,675
02 Aug 21	20.58000 +0.49	20.65	19.83	19.90	3,479,798
30 Jul 21	20.09000 -0.04	20.35	19.58	20.11	2,909,938
29 Jul 21	20.13000 +0.08	20.35	19.96	20.17	2,463,201
28 Jul 21	20.05000 +0.15	20.30	19.50	19.81	3,158,559
27 Jul 21	19.90000 -0.58	20.57	19.72	20.23	4,282,907
26 Jul 21	20.48000 +0.13	20.70	20.20	20.35	2,798,611
23 Jul 21	20.35000 -0.88	21.48	20.30	21.41	4,144,475
22 Jul 21	21.23000 -0.25	21.60	20.72	21.60	3,787,577
21 Jul 21	21.48000 +0.10	21.87	21.20	21.31	3,517,438
20 Jul 21	21.38000 -0.27	21.65	21.26	21.45	2,818,609
19 Jul 21	21.65000 +0.13	21.74	21.06	21.52	4,699,920
16 Jul 21	21.52000 -0.73	22.29	21.40	22.25	6,343,380
15 Jul 21	22.25000 -0.87	23.26	21.58	23.26	11,038,213
14 Jul 21	23.12000 +2.10	23.12	20.82	20.98	9,255,012
13 Jul 21	21.02000 +0.73	21.38	20.06	20.29	6,091,790
12 Jul 21	20.29000 +0.09	20.62	19.96	20.18	3,764,837
09 Jul 21	20.20000 +0.05	20.30	19.87	20.15	1,866,050
08 Jul 21	20.15000 +0.02	20.49	19.92	20.37	2,796,341
07 Jul 21	20.13000 +0.17	20.26	19.70	19.96	2,872,904
06 Jul 21	19.96000 -0.73	20.82	19.42	20.61	5,122,950
05 Jul 21	20.69000 -0.85	21.57	20.56	21.47	4,233,719
02 Jul 21	21.54000 -0.56	22.07	21.49	21.92	2,504,257
01 Jul 21	22.10000 +0.58	22.34	21.35	21.41	3,802,900
30 Jun 21	21.52000 -0.48	22.26	21.46	22.01	2,449,449
29 Jun 21	22.00000 -0.55	22.55	21.91	22.55	3,309,107
28 Jun 21	22.55000 +0.57	22.88	21.63	21.95	5,685,210
25 Jun 21	21.98000 +0.58	22.18	21.52	21.58	6,230,785
24 Jun 21	21.40000 -1.40	22.76	21.27	22.76	8,626,019
23 Jun 21	22.80000 +0.87	23.10	21.78	21.93	4,866,112
22 Jun 21	21.93000 +0.03	22.07	21.64	21.94	2,733,214
21 Jun 21	21.90000 +0.36	21.96	21.10	21.58	3,076,546
18 Jun 21	21.54000 +0.52	21.86	21.00	21.05	4,149,275
17 Jun 21	21.02000 +0.44	21.27	20.66	20.91	4,083,674
16 Jun 21	20.58000 -0.84	21.78	20.53	21.52	3,956,421
15 Jun 21	21.42000 -0.48	21.97	21.18	21.90	2,378,542
11 Jun 21	21.90000 -0.32	22.37	21.80	22.32	2,163,464
10 Jun 21	22.22000 +0.21	22.38	21.80	22.02	2,782,391
09 Jun 21	22.01000 +0.18	22.21	21.74	21.83	2,653,754
08 Jun 21	21.83000 -0.35	22.18	21.58	22.17	3,193,955
07 Jun 21	22.18000 -0.06	22.63	22.05	22.38	3,466,172
04 Jun 21	22.24000 +0.22	22.43	21.87	22.10	3,672,962
03 Jun 21	22.02000 -0.24	22.44	21.88	22.26	4,026,354
02 Jun 21	22.26000 -0.45	22.84	22.04	22.78	3,661,524
01 Jun 21	22.71000 -0.26	23.18	22.60	22.95	3,427,838
31 May 21	22.97000 +0.14	23.08	22.56	22.65	4,386,922
28 May 21	22.83000 -1.15	23.98	22.58	23.93	7,399,566
27 May 21	23.98000 -0.11	24.18	23.76	23.99	3,883,855
26 May 21	24.09000 -0.61	24.87	23.98	24.87	3,374,941
25 May 21	24.70000 +0.49	24.80	24.30	24.49	2,948,506
24 May 21	24.21000 -1.04	25.40	23.80	25.40	5,266,443
21 May 21	25.25000 -0.48	25.90	24.81	25.90	3,073,980
20 May 21	25.73000 +0.74	26.20	24.60	24.92	3,635,196
19 May 21	24.99000 -0.19	25.33	24.70	25.33	1,631,700
18 May 21	25.18000 -0.15	25.53	24.83	25.40	1,941,698
17 May 21	25.33000 +0.78	25.95	24.36	24.55	3,716,433
14 May 21	24.55000 +0.05	24.96	24.31	24.67	2,359,000
13 May 21	24.50000 +0.18	25.06	24.03	24.07	2,787,438
12 May 21	24.32000 +0.11	24.49	23.36	24.25	3,961,600
11 May 21	24.21000 -0.17	24.63	23.99	24.38	3,479,393
10 May 21	24.38000 -0.54	25.98	24.18	25.48	4,748,012
07 May 21	24.92000 -0.97	26.25	24.92	25.93	3,827,641
06 May 21	25.89000 -0.51	26.58	25.00	26.44	4,601,660
30 Apr 21	26.40000 -0.13	26.75	25.83	26.34	4,040,800
29 Apr 21	26.53000 -0.45	27.27	26.31	27.18	3,045,714
28 Apr 21	26.98000 +0.28	27.65	26.50	26.90	5,311,728
27 Apr 21	26.70000 +0.41	26.87	26.30	26.32	2,358,950
26 Apr 21	26.29000 -0.78	27.76	26.25	27.45	4,421,856
23 Apr 21	27.07000 +0.19	27.18	26.38	27.01	2,811,720
22 Apr 21	26.88000 +0.78	27.23	26.10	26.10	4,236,766
21 Apr 21	26.10000 +0.64	26.22	25.40	25.49	3,674,846
20 Apr 21	25.46000 -0.64	26.15	25.25	26.12	4,092,761
19 Apr 21	26.10000 +0.29	26.33	25.14	25.75	4,140,517
16 Apr 21	25.81000 +0.01	26.82	25.67	25.71	4,419,314
15 Apr 21	25.80000 -0.63	26.43	25.35	26.10	3,680,058
14 Apr 21	26.43000 +0.75	27.50	25.85	25.97	6,400,996
13 Apr 21	25.68000 +0.16	26.47	25.25	25.51	4,040,801
12 Apr 21	25.52000 -2.24	27.70	25.25	27.36	5,474,794
09 Apr 21	27.76000 +1.14	27.87	26.51	26.63	4,859,548
08 Apr 21	26.62000 +0.21	26.92	26.18	26.49	2,726,413
07 Apr 21	26.41000 -0.29	27.20	26.00	26.36	4,327,281
06 Apr 21	26.70000 +0.62	26.80	25.53	26.08	3,500,345
02 Apr 21	26.08000 +0.85	26.57	24.88	25.50	4,871,362
01 Apr 21	25.23000 +0.60	25.46	24.01	24.75	4,493,877
31 Mar 21	24.63000 -0.50	25.45	24.31	25.30	4,014,707
30 Mar 21	25.13000 +0.22	25.89	24.64	24.91	5,768,950
29 Mar 21	24.91000 -1.18	26.49	24.03	26.17	10,406,181
26 Mar 21	26.09000 -0.80	27.55	25.74	27.55	10,597,255
25 Mar 21	26.89000 -0.22	27.55	26.25	26.55	4,022,586
24 Mar 21	27.11000 -0.54	28.54	26.75	27.49	6,788,341
23 Mar 21	27.65000 +0.15	28.08	27.10	27.62	7,036,306
22 Mar 21	27.50000 +2.50	27.50	25.30	25.37	11,140,206
19 Mar 21	25.00000 -1.76	26.75	24.94	26.10	8,037,533
18 Mar 21	26.76000 +1.34	27.28	25.33	25.70	8,416,791
17 Mar 21	25.42000 +1.75	25.60	23.35	23.65	8,058,712
16 Mar 21	23.67000 -0.61	24.39	23.05	24.26	4,128,782
15 Mar 21	24.28000 -0.17	24.74	23.71	24.47	4,859,032
12 Mar 21	24.45000 +0.82	24.95	23.50	23.73	8,374,401
11 Mar 21	23.63000 +0.00	24.86	22.92	23.64	8,705,814
10 Mar 21	23.63000 -0.11	24.00	22.60	23.20	7,625,284
09 Mar 21	23.74000 +0.35	24.68	22.68	23.85	9,653,674
08 Mar 21	23.39000 +1.27	23.75	22.25	22.68	11,243,007
05 Mar 21	22.12000 +2.01	22.12	19.87	19.95	8,105,154
04 Mar 21	20.11000 +0.00	20.20	19.78	20.03	1,888,983
03 Mar 21	20.11000 -0.44	20.45	19.96	20.43	5,053,311
02 Mar 21	20.55000 +0.30	20.60	20.26	20.34	3,345,103
01 Mar 21	20.25000 +0.86	20.34	19.51	19.51	4,150,002
26 Feb 21	19.39000 -0.20	19.54	18.91	19.24	3,020,712
25 Feb 21	19.59000 -0.26	19.99	19.35	19.94	2,860,021
24 Feb 21	19.85000 -0.29	20.39	19.59	20.15	2,607,301
23 Feb 21	20.14000 +0.53	20.46	19.46	19.63	4,502,259
22 Feb 21	19.61000 -1.39	20.99	19.50	20.81	8,652,461
19 Feb 21	21.00000 +0.04	21.24	20.37	21.06	3,850,869
18 Feb 21	20.96000 +0.10	21.70	20.71	21.70	3,896,075
10 Feb 21	20.86000 -0.19	21.77	20.76	20.99	4,624,592
09 Feb 21	21.05000 +0.47	21.37	20.46	20.76	3,446,467
08 Feb 21	20.58000 -0.31	21.33	20.28	20.34	6,316,659
05 Feb 21	20.89000 +1.75	21.05	19.20	19.20	10,629,441
04 Feb 21	19.14000 +0.34	19.18	18.51	18.74	4,524,648
03 Feb 21	18.80000 +1.02	19.15	17.53	17.69	6,970,396
02 Feb 21	17.78000 +0.96	17.98	16.63	16.84	3,935,001
01 Feb 21	16.82000 -0.47	17.63	16.38	17.46	4,425,895
29 Jan 21	17.29000 -0.36	17.80	17.11	17.78	2,280,488
28 Jan 21	17.65000 -0.70	18.35	17.56	18.20	2,758,518
27 Jan 21	18.35000 -0.18	18.78	18.10	18.37	3,465,353
26 Jan 21	18.53000 +0.53	19.28	17.58	17.84	5,241,401
25 Jan 21	18.00000 -0.30	18.33	17.90	18.16	3,685,281
22 Jan 21	18.30000 -0.15	18.67	17.90	18.16	5,694,603
21 Jan 21	18.45000 +1.64	18.49	16.60	16.76	10,236,428
20 Jan 21	16.81000 +0.32	17.10	16.32	16.57	3,199,021
19 Jan 21	16.49000 -0.37	16.68	16.44	16.62	2,514,791
18 Jan 21	16.86000 +0.07	17.27	16.51	16.81	3,920,272
15 Jan 21	16.79000 +0.04	17.10	16.68	16.76	2,135,697
14 Jan 21	16.75000 +0.45	16.95	16.15	16.21	2,427,816
13 Jan 21	16.30000 -0.62	17.00	16.01	16.93	4,006,468
12 Jan 21	16.92000 -0.47	17.43	16.86	17.39	3,504,672
11 Jan 21	17.39000 +0.60	17.64	16.35	16.79	5,655,503
08 Jan 21	16.79000 -0.16	17.02	16.58	16.90	2,443,131
07 Jan 21	16.95000 +0.15	17.07	16.45	16.85	4,997,572
06 Jan 21	16.80000 -0.33	17.22	16.62	17.10	3,772,870
05 Jan 21	17.13000 -0.12	17.35	16.80	17.17	3,276,277
04 Jan 21	17.25000 -0.27	17.44	17.00	17.41	2,757,535
31 Dec 20	17.52000 +0.22	17.58	17.09	17.21	2,895,929
30 Dec 20	17.30000 -0.15	17.55	17.10	17.32	2,742,500
29 Dec 20	17.45000 +0.03	17.69	17.25	17.42	1,626,712
28 Dec 20	17.42000 -0.55	17.96	17.40	17.91	3,278,550
25 Dec 20	17.97000 +0.17	18.10	17.42	17.60	1,783,173
24 Dec 20	17.80000 -0.61	18.50	17.71	18.47	3,744,964
23 Dec 20	18.41000 -0.72	19.04	18.09	18.95	4,091,075
22 Dec 20	19.13000 -0.32	19.70	19.00	19.56	3,207,393
21 Dec 20	19.45000 -0.35	19.80	19.20	19.62	2,687,025
18 Dec 20	19.80000 -0.57	20.42	19.45	20.41	4,846,464
17 Dec 20	20.37000 +1.31	20.97	18.86	18.90	7,043,102
16 Dec 20	19.06000 -1.38	20.35	18.90	20.35	6,357,900
15 Dec 20	20.44000 +0.24	21.45	19.81	20.66	10,018,081
14 Dec 20	20.20000 +0.10	20.23	19.86	20.20	1,608,099
11 Dec 20	20.10000 -0.62	20.79	20.00	20.72	2,236,800
10 Dec 20	20.72000 +0.39	20.78	20.05	20.20	1,777,724
09 Dec 20	20.33000 -0.50	21.13	20.26	21.13	2,375,284
08 Dec 20	20.83000 +0.58	20.97	20.20	20.24	3,484,584
07 Dec 20	20.25000 -0.34	21.31	20.25	20.58	3,450,740
04 Dec 20	20.59000 +0.74	20.66	19.90	19.92	4,920,808
03 Dec 20	19.85000 +0.09	20.10	19.43	19.63	2,658,416
02 Dec 20	19.76000 +0.22	19.82	19.34	19.56	2,731,213
01 Dec 20	19.54000 +0.29	19.68	19.10	19.27	2,716,993
30 Nov 20	19.25000 -0.18	19.55	19.19	19.34	2,703,000
27 Nov 20	19.43000 -0.33	19.87	19.21	19.76	3,615,173
26 Nov 20	19.76000 -0.33	20.09	19.60	19.91	2,588,931
25 Nov 20	20.09000 -0.41	20.59	20.07	20.59	2,855,607
24 Nov 20	20.50000 -0.59	21.08	20.20	21.08	3,322,826
23 Nov 20	21.09000 +0.30	21.27	20.16	20.86	5,209,628
20 Nov 20	20.79000 +0.11	21.65	20.55	21.25	7,097,584
19 Nov 20	20.68000 +0.63	21.37	19.81	20.18	6,817,965
18 Nov 20	20.05000 -0.64	20.88	20.01	20.66	3,024,520
17 Nov 20	20.69000 +0.00	20.90	20.50	20.78	3,183,954
16 Nov 20	20.69000 +0.38	20.75	20.20	20.48	2,473,658
13 Nov 20	20.31000 -0.34	20.60	20.03	20.54	2,204,201
12 Nov 20	20.65000 +0.13	20.79	20.33	20.66	2,238,013
11 Nov 20	20.52000 -0.85	21.16	20.45	21.14	3,511,519
10 Nov 20	21.37000 -0.06	21.60	20.63	21.60	3,893,314
09 Nov 20	21.43000 -0.21	21.82	21.32	21.50	5,215,040
06 Nov 20	21.64000 -0.46	22.31	21.23	22.21	2,557,897
05 Nov 20	22.10000 +0.18	22.55	21.60	22.19	3,451,421
04 Nov 20	21.92000 -0.53	22.56	21.77	22.48	2,390,854
03 Nov 20	22.45000 +0.31	22.50	22.00	22.15	1,598,649
02 Nov 20	22.14000 -0.36	22.88	21.88	22.55	2,949,440
30 Oct 20	22.50000 -0.89	23.38	22.18	23.38	2,661,237
29 Oct 20	23.39000 -0.21	23.80	23.30	23.62	1,203,263
28 Oct 20	23.60000 -0.41	24.33	23.59	24.19	1,625,520
27 Oct 20	24.01000 +1.48	24.15	22.42	22.57	2,864,883
26 Oct 20	22.53000 -0.17	22.96	22.01	22.62	1,521,200
23 Oct 20	22.70000 -0.66	23.72	22.50	23.57	1,419,469
22 Oct 20	23.36000 -0.39	23.64	23.21	23.64	924,313
21 Oct 20	23.75000 -0.04	24.00	23.62	23.78	1,085,300
20 Oct 20	23.79000 +0.18	23.90	23.27	23.46	1,383,405
19 Oct 20	23.61000 -0.43	24.35	23.48	24.32	1,900,162
16 Oct 20	24.04000 -0.31	24.66	23.85	24.47	1,495,071
15 Oct 20	24.35000 +0.17	24.56	23.91	24.18	2,076,299
14 Oct 20	24.18000 -0.02	24.43	23.82	24.09	2,774,100
13 Oct 20	24.20000 +0.29	24.55	23.64	23.80	3,228,642
12 Oct 20	23.91000 +1.81	24.26	22.50	22.50	7,108,422
09 Oct 20	22.10000 +0.49	22.65	21.86	21.99	2,653,277
30 Sep 20	21.61000 -0.13	22.04	21.47	21.80	1,663,327
29 Sep 20	21.74000 -0.17	22.09	21.52	21.86	1,330,220
28 Sep 20	21.91000 -0.04	22.28	21.43	22.06	1,830,688
25 Sep 20	21.95000 +0.04	22.44	21.73	22.03	1,832,515
24 Sep 20	21.91000 -0.65	22.73	21.68	22.73	2,278,393
23 Sep 20	22.56000 +0.18	22.85	22.00	22.41	2,466,973
22 Sep 20	22.38000 -0.39	23.00	22.23	22.67	2,588,106
21 Sep 20	22.77000 -0.46	23.30	22.67	23.24	2,699,528
18 Sep 20	23.23000 +0.06	23.29	23.00	23.08	1,845,945
17 Sep 20	23.17000 +0.09	23.30	22.68	23.09	1,357,897
16 Sep 20	23.08000 -0.21	23.62	22.95	23.26	1,827,683
15 Sep 20	23.29000 -0.08	23.45	23.04	23.37	2,330,542
14 Sep 20	23.37000 -0.16	23.98	23.23	23.87	1,395,901
11 Sep 20	23.53000 +0.91	23.68	22.48	22.62	1,999,060
10 Sep 20	22.62000 -0.57	23.50	22.36	23.21	2,344,096
09 Sep 20	23.19000 -1.31	24.50	23.11	24.00	2,490,891
08 Sep 20	24.50000 -0.16	24.79	23.91	24.75	2,792,121
07 Sep 20	24.66000 -1.09	25.98	24.63	25.98	2,843,771
04 Sep 20	25.75000 -0.21	25.90	25.33	25.61	1,508,776
03 Sep 20	25.96000 +0.25	26.10	25.59	25.80	2,284,094
02 Sep 20	25.71000 -0.71	26.58	25.50	26.50	2,672,992
01 Sep 20	26.42000 +0.01	26.58	25.82	26.41	1,780,787
31 Aug 20	26.41000 +0.27	26.79	26.18	26.25	2,745,044
28 Aug 20	26.14000 +0.09	26.26	25.66	26.00	2,236,876
27 Aug 20	26.05000 +0.59	26.25	24.75	25.40	2,771,005
26 Aug 20	25.46000 -0.78	26.16	25.30	26.16	2,537,691
25 Aug 20	26.24000 +0.31	26.68	26.06	26.12	2,260,813
24 Aug 20	25.93000 -0.16	26.20	25.40	26.11	2,232,692
21 Aug 20	26.09000 +0.04	26.66	25.85	26.20	2,134,112
20 Aug 20	26.05000 -0.65	26.83	26.00	26.70	2,366,801
19 Aug 20	26.70000 -0.80	27.27	26.06	26.88	4,837,887
18 Aug 20	27.50000 +1.27	28.28	26.48	26.48	6,121,708
17 Aug 20	26.23000 +0.07	26.36	25.61	26.05	3,705,431
14 Aug 20	26.16000 +0.15	26.40	25.50	26.02	3,430,435
13 Aug 20	26.01000 +0.07	26.44	25.85	26.25	3,095,990
12 Aug 20	25.94000 -1.08	27.07	25.49	27.00	4,210,170
11 Aug 20	27.02000 -0.75	28.25	27.00	27.90	3,209,936
10 Aug 20	27.77000 +0.04	28.05	27.01	27.81	4,126,276
07 Aug 20	27.73000 -0.61	28.58	27.10	28.34	5,372,346
06 Aug 20	28.34000 -0.86	29.50	28.00	29.00	6,678,983
05 Aug 20	29.20000 +0.29	29.58	28.05	28.17	6,024,935
04 Aug 20	28.91000 +0.01	29.50	28.40	28.65	6,155,967
03 Aug 20	28.90000 +0.01	29.20	28.20	28.82	8,912,839
31 Jul 20	28.89000 +0.61	29.46	27.81	27.81	10,116,714
30 Jul 20	28.28000 +0.86	30.00	27.28	27.58	14,618,061
29 Jul 20	27.42000 +2.49	27.42	24.99	25.10	6,485,175
28 Jul 20	24.93000 -0.38	25.61	24.72	25.61	2,937,510
27 Jul 20	25.31000 +0.81	25.49	24.05	24.07	4,633,774
24 Jul 20	24.50000 -1.61	25.57	24.20	25.54	5,821,460
23 Jul 20	26.11000 +1.06	26.87	25.11	25.11	7,620,824
22 Jul 20	25.05000 +0.03	25.70	24.79	25.02	4,602,832
21 Jul 20	25.02000 +0.33	25.34	24.20	24.75	5,238,196
20 Jul 20	24.69000 +0.44	24.92	23.84	24.49	4,620,931
17 Jul 20	24.25000 -0.94	25.48	23.85	25.10	6,531,440
16 Jul 20	25.19000 -2.26	27.80	24.98	27.53	7,174,726
15 Jul 20	27.45000 -0.81	28.90	27.00	28.26	5,941,232
14 Jul 20	28.26000 -0.59	29.20	27.70	28.95	9,402,440
13 Jul 20	28.85000 +1.18	29.08	27.45	27.77	8,859,763
10 Jul 20	27.67000 +0.78	27.95	26.41	26.89	9,761,131
09 Jul 20	26.89000 +0.69	27.28	25.80	26.10	9,259,242
08 Jul 20	26.20000 -0.28	26.65	25.63	26.65	6,013,978
07 Jul 20	26.48000 +0.50	26.69	25.40	25.98	7,886,181
06 Jul 20	25.98000 +0.63	26.20	25.14	25.25	7,141,272
03 Jul 20	25.35000 -0.36	25.68	25.10	25.62	5,225,212
02 Jul 20	25.71000 -0.45	26.26	25.30	26.19	4,705,933
01 Jul 20	26.16000 -0.45	26.79	25.75	26.74	5,468,735
30 Jun 20	26.61000 +0.42	27.00	26.15	26.34	7,285,630
29 Jun 20	26.19000 +0.09	26.48	25.70	25.79	5,016,625
24 Jun 20	26.10000 +0.07	26.37	25.79	26.26	4,154,569
23 Jun 20	26.03000 +0.15	26.32	25.60	25.87	5,705,203
22 Jun 20	25.88000 -0.42	26.75	25.66	26.30	6,100,239
19 Jun 20	26.30000 -0.03	26.61	25.55	26.07	8,438,011
18 Jun 20	26.33000 -0.96	27.80	25.56	27.33	13,313,038
17 Jun 20	27.29000 +2.48	27.29	24.62	24.87	14,808,217
16 Jun 20	24.81000 +0.55	25.08	24.00	24.44	6,984,349
15 Jun 20	24.26000 +0.46	24.84	23.80	23.95	7,393,133
12 Jun 20	23.80000 +0.11	24.09	22.87	23.18	4,687,146
11 Jun 20	23.69000 -0.70	24.68	23.40	24.21	6,422,043
10 Jun 20	24.39000 +0.34	24.55	23.61	24.04	5,730,479
09 Jun 20	24.05000 +0.25	25.48	23.52	23.62	7,824,705
08 Jun 20	23.80000 +0.22	24.10	23.19	23.56	6,526,077
05 Jun 20	23.58000 +0.70	23.65	22.46	22.68	5,570,151
04 Jun 20	22.88000 -0.11	23.15	22.43	22.80	5,065,285
03 Jun 20	22.99000 -0.04	23.50	22.62	23.05	5,146,228
02 Jun 20	23.03000 -0.79	23.97	22.93	23.97	5,389,883
01 Jun 20	23.82000 +1.17	23.85	22.84	22.84	6,540,712
29 May 20	22.65000 -0.22	23.08	22.36	22.60	4,269,467
28 May 20	22.87000 -0.55	23.48	22.08	22.97	5,845,535
27 May 20	23.42000 +0.57	24.50	22.41	23.06	10,067,605
26 May 20	22.85000 +0.24	23.24	22.37	22.61	6,706,231
25 May 20	22.61000 -0.14	22.76	22.03	22.70	4,834,080
22 May 20	22.75000 -0.63	23.60	22.40	23.38	7,073,975
21 May 20	23.38000 +0.64	24.03	22.65	22.90	15,415,485
20 May 20	22.74000 +2.07	22.74	20.51	20.61	13,062,049
19 May 20	20.67000 +0.59	20.74	20.24	20.29	3,317,166
18 May 20	20.08000 -0.85	20.92	20.04	20.92	4,035,666
15 May 20	20.93000 -0.67	21.92	20.92	21.60	4,797,540
14 May 20	21.60000 +0.40	21.85	20.75	21.30	5,221,023
13 May 20	21.20000 -0.29	21.68	20.99	21.41	4,736,755
12 May 20	21.49000 +0.46	22.09	21.01	21.17	7,166,778
11 May 20	21.03000 +0.14	21.38	20.75	21.12	3,580,080
08 May 20	20.89000 +0.19	21.14	20.49	20.61	4,113,104
07 May 20	20.70000 +0.50	21.25	20.03	20.22	5,606,472
06 May 20	20.20000 +0.28	20.50	19.53	19.89	3,777,112
30 Apr 20	19.92000 +0.32	19.97	19.53	19.53	1,992,549
29 Apr 20	19.60000 -0.48	20.27	19.47	19.97	3,011,770
28 Apr 20	20.08000 -0.68	20.90	19.80	20.70	3,318,195
27 Apr 20	20.76000 -0.04	21.00	20.35	20.81	2,628,370
24 Apr 20	20.80000 -0.11	21.13	20.51	20.95	3,707,471
23 Apr 20	20.91000 -0.45	21.87	20.65	21.60	4,443,869
22 Apr 20	21.36000 -0.03	21.50	20.51	21.00	4,195,790
21 Apr 20	21.39000 +0.10	22.00	21.00	21.21	3,810,884
20 Apr 20	21.29000 -0.01	21.66	21.10	21.30	3,576,894
17 Apr 20	21.30000 -0.63	22.44	21.22	22.05	5,316,475
16 Apr 20	21.93000 -0.25	22.55	21.30	22.10	6,796,298
15 Apr 20	22.18000 +1.23	22.38	21.07	21.37	7,847,863
14 Apr 20	20.95000 +0.28	20.98	20.02	20.71	3,598,911
13 Apr 20	20.67000 -0.43	21.38	20.41	21.10	3,087,466
10 Apr 20	21.10000 +0.31	22.09	20.60	20.82	5,182,173
09 Apr 20	20.79000 +0.69	20.87	19.93	20.29	3,553,442
08 Apr 20	20.10000 -0.08	20.41	19.86	20.39	2,729,773
07 Apr 20	20.18000 +0.32	20.55	20.00	20.25	3,216,117
03 Apr 20	19.86000 +0.44	20.29	19.46	19.46	3,860,798
02 Apr 20	19.42000 -0.05	19.55	19.03	19.50	2,198,660
01 Apr 20	19.47000 -0.32	19.79	19.28	19.78	3,785,309
31 Mar 20	19.79000 +0.08	19.97	19.49	19.90	3,112,291
30 Mar 20	19.71000 +0.00	20.04	19.22	19.30	2,181,319
27 Mar 20	19.71000 +0.15	20.20	19.54	19.90	3,325,748
26 Mar 20	19.56000 +0.46	20.43	18.90	19.10	6,617,209
25 Mar 20	19.10000 +0.68	19.45	18.50	18.94	4,126,801
24 Mar 20	18.42000 +0.34	18.64	18.05	18.38	3,862,354
23 Mar 20	18.08000 -0.72	19.14	18.00	18.45	3,732,515
20 Mar 20	18.80000 +0.33	19.30	18.42	18.72	3,412,587
19 Mar 20	18.47000 -0.47	19.18	17.98	18.86	5,336,056
18 Mar 20	18.94000 -0.48	19.96	18.87	19.67	2,739,389
17 Mar 20	19.42000 -0.01	19.76	18.49	19.60	3,383,016
16 Mar 20	19.43000 -0.85	20.70	18.89	20.70	3,850,270
13 Mar 20	20.28000 -0.54	20.83	19.01	19.75	3,667,400
12 Mar 20	20.82000 -1.14	21.80	20.38	21.52	5,493,953
11 Mar 20	21.96000 -0.24	22.32	21.80	22.22	2,813,672
10 Mar 20	22.20000 +0.43	22.55	21.20	21.68	3,660,083
09 Mar 20	21.77000 -0.93	22.65	21.73	22.45	4,599,100
06 Mar 20	22.70000 -0.29	23.38	22.60	22.90	4,031,831
05 Mar 20	22.99000 +0.44	23.12	22.41	22.62	3,916,590
04 Mar 20	22.55000 +0.07	22.58	22.05	22.47	2,695,273
03 Mar 20	22.48000 +0.09	22.97	22.33	22.42	3,640,432
02 Mar 20	22.39000 +0.29	22.75	22.12	22.12	3,528,302
28 Feb 20	22.10000 -0.86	22.95	21.66	22.50	4,462,088
27 Feb 20	22.96000 -0.04	23.29	22.62	23.05	3,023,174
26 Feb 20	23.00000 -1.27	24.11	22.81	23.91	5,125,830
25 Feb 20	24.27000 +0.13	24.91	23.42	23.77	4,849,948
24 Feb 20	24.14000 +0.15	24.36	23.47	24.30	4,807,006
21 Feb 20	23.99000 +0.45	24.64	23.44	23.64	5,443,025
20 Feb 20	23.54000 -0.21	23.89	23.20	23.89	4,967,468
19 Feb 20	23.75000 -1.84	25.59	23.50	25.59	7,505,250
18 Feb 20	25.59000 +1.84	25.93	23.66	23.81	8,639,272
17 Feb 20	23.75000 +0.78	23.90	23.02	23.02	4,129,725
14 Feb 20	22.97000 -0.33	23.71	22.85	23.47	2,509,315
13 Feb 20	23.30000 -0.61	23.90	23.02	23.83	3,991,705
12 Feb 20	23.91000 +0.01	23.95	23.33	23.53	4,986,905
11 Feb 20	23.90000 +1.08	24.18	22.55	22.55	8,478,093
10 Feb 20	22.82000 +0.77	22.99	21.61	22.05	6,455,690
07 Feb 20	22.05000 -0.30	22.80	21.58	22.35	6,040,359
06 Feb 20	22.35000 +0.22	22.87	21.67	22.13	7,700,161
05 Feb 20	22.13000 +0.35	22.40	21.36	22.14	8,874,236
04 Feb 20	21.78000 +0.97	22.10	19.78	19.78	5,973,834
03 Feb 20	20.81000 -2.31	22.22	20.81	20.81	5,841,051
23 Jan 20	23.12000 -0.87	24.50	22.70	23.88	6,595,371
22 Jan 20	23.99000 -0.20	24.30	23.34	24.30	4,071,033
21 Jan 20	24.19000 -0.08	24.63	23.80	24.31	4,428,807
20 Jan 20	24.27000 +0.87	24.46	23.40	23.72	5,584,290
17 Jan 20	23.40000 +0.48	23.95	22.90	23.10	6,311,917
16 Jan 20	22.92000 -0.17	23.23	22.76	23.09	4,395,847
15 Jan 20	23.09000 +0.07	23.49	22.70	23.00	6,977,072
14 Jan 20	23.02000 +0.97	23.88	22.60	23.04	12,786,046
13 Jan 20	22.05000 +0.74	22.20	21.03	21.31	9,190,521
10 Jan 20	21.31000 +0.62	21.78	20.60	20.83	8,146,580
09 Jan 20	20.69000 +0.48	20.70	20.21	20.21	4,045,807
08 Jan 20	20.21000 -0.58	20.82	20.10	20.63	3,827,875
07 Jan 20	20.79000 +0.52	20.94	20.10	20.10	5,372,681
06 Jan 20	20.27000 -0.33	20.56	20.05	20.19	5,181,415
03 Jan 20	20.60000 +0.08	20.74	20.24	20.24	3,274,961
02 Jan 20	20.52000 +0.16	20.60	20.25	20.37	3,254,904
31 Dec 19	20.36000 +0.36	20.68	19.85	19.90	4,635,889
30 Dec 19	20.00000 -0.22	20.27	19.70	20.23	3,965,595
27 Dec 19	20.22000 +0.05	20.85	20.15	20.18	3,966,807
26 Dec 19	20.17000 -0.27	20.43	20.00	20.25	3,147,496
25 Dec 19	20.44000 -0.66	21.41	20.10	21.10	6,685,924
24 Dec 19	21.10000 +0.05	21.18	20.72	20.90	2,679,455
23 Dec 19	21.05000 -0.21	21.51	20.85	21.36	5,213,737
20 Dec 19	21.26000 -0.24	21.69	21.12	21.69	4,267,793
19 Dec 19	21.50000 +0.92	21.95	20.40	20.50	12,031,858
18 Dec 19	20.58000 +0.05	21.12	20.40	20.62	6,628,513
17 Dec 19	20.53000 +0.00	20.79	20.14	20.75	7,615,766
16 Dec 19	20.53000 +1.04	20.68	19.37	19.37	10,562,283
13 Dec 19	19.49000 -0.26	19.96	19.49	19.89	7,208,617
12 Dec 19	19.75000 +0.30	20.10	19.22	19.60	5,678,743
11 Dec 19	19.45000 -0.21	19.90	19.32	19.71	3,308,645
10 Dec 19	19.66000 -0.09	19.90	19.50	19.80	3,631,646
09 Dec 19	19.75000 -0.43	20.40	19.50	20.22	5,371,476
06 Dec 19	20.18000 -0.02	20.40	19.96	20.35	3,916,424
05 Dec 19	20.20000 -0.14	20.67	20.05	20.38	5,573,997
04 Dec 19	20.34000 +0.56	20.68	19.60	19.75	7,381,266
03 Dec 19	19.78000 -0.91	20.30	18.92	19.80	11,502,569
02 Dec 19	20.69000 -0.66	21.12	20.61	21.00	5,426,811
29 Nov 19	21.35000 -0.15	22.18	20.80	22.00	6,561,655
28 Nov 19	21.50000 +0.35	21.70	20.94	21.06	4,971,188
27 Nov 19	21.15000 -0.35	21.53	20.88	21.49	3,701,500
26 Nov 19	21.50000 +0.20	22.33	21.08	21.58	5,648,094
25 Nov 19	21.30000 -0.57	21.87	21.00	21.67	6,010,417
22 Nov 19	21.87000 -0.24	23.13	21.72	22.32	6,431,065
21 Nov 19	22.11000 -0.42	22.78	22.01	22.36	5,417,820
20 Nov 19	22.53000 -0.21	23.25	22.40	22.74	5,765,560
19 Nov 19	22.74000 -0.08	23.15	22.42	22.82	6,263,914
18 Nov 19	22.82000 +0.35	22.88	22.12	22.52	4,644,450
15 Nov 19	22.47000 -0.75	23.33	22.47	22.85	6,009,369
14 Nov 19	23.22000 -0.05	23.68	21.00	22.06	14,366,142
13 Nov 19	23.27000 -2.58	24.78	23.27	24.50	14,398,994
12 Nov 19	25.85000 +2.35	25.85	23.11	23.50	10,783,119
11 Nov 19	23.50000 -0.78	24.19	23.47	24.18	5,786,617
08 Nov 19	24.28000 +1.12	25.46	22.80	22.80	12,925,485
07 Nov 19	23.16000 -0.35	23.79	22.82	23.05	10,724,826
06 Nov 19	23.51000 +0.16	23.98	22.91	23.26	7,619,668
05 Nov 19	23.35000 +0.38	24.26	22.61	23.98	13,710,467
04 Nov 19	22.97000 +2.09	22.97	21.10	21.10	5,508,640
01 Nov 19	20.88000 +0.05	21.80	20.80	20.86	7,585,741
31 Oct 19	20.83000 -0.39	21.43	20.80	21.27	4,306,158
30 Oct 19	21.22000 +0.23	21.40	20.69	21.10	4,381,323
29 Oct 19	20.99000 +0.49	21.50	20.20	20.39	7,241,917
28 Oct 19	20.50000 +0.50	20.50	19.58	19.63	5,748,910
25 Oct 19	20.00000 +0.23	20.17	19.59	19.69	2,611,681
24 Oct 19	19.77000 -0.14	20.02	19.56	19.91	2,481,753
23 Oct 19	19.91000 -0.35	20.46	19.78	20.41	4,495,308
22 Oct 19	20.26000 +0.90	20.42	19.35	19.60	6,151,867
21 Oct 19	19.36000 -0.56	20.06	19.18	19.92	4,351,605
18 Oct 19	19.92000 +0.02	20.36	19.68	19.92	4,742,409
17 Oct 19	19.90000 -0.22	20.55	19.55	20.55	3,927,249
16 Oct 19	20.12000 +0.16	20.64	19.82	19.82	5,798,697
15 Oct 19	19.96000 -0.19	20.29	19.71	20.15	4,811,296
14 Oct 19	20.15000 +0.20	20.19	19.61	19.93	7,172,621
11 Oct 19	19.95000 +0.81	20.08	19.10	19.21	9,708,245
10 Oct 19	19.14000 +0.36	19.16	18.68	18.86	3,629,760
09 Oct 19	18.78000 -0.27	19.35	18.53	19.05	5,441,114
08 Oct 19	19.05000 +0.91	19.14	18.14	18.17	5,849,971
30 Sep 19	18.14000 -0.26	18.78	18.05	18.50	3,083,066
27 Sep 19	18.40000 +0.07	18.66	18.25	18.40	3,395,076
26 Sep 19	18.33000 -0.53	18.99	18.25	18.86	6,804,245
25 Sep 19	18.86000 -0.56	19.43	18.77	19.23	4,184,652
24 Sep 19	19.42000 +0.29	19.66	19.05	19.30	5,823,125
23 Sep 19	19.13000 -0.12	19.23	18.75	19.04	3,666,228
20 Sep 19	19.25000 -0.11	19.56	19.12	19.22	3,396,425
19 Sep 19	19.36000 +0.25	19.46	18.90	19.25	4,178,457
18 Sep 19	19.11000 +0.11	19.15	18.82	19.12	3,248,191
17 Sep 19	19.00000 -0.52	19.67	18.85	19.53	5,878,012
16 Sep 19	19.52000 +0.40	19.62	19.14	19.36	6,332,338
12 Sep 19	19.12000 -0.11	19.49	18.83	19.16	7,097,749
11 Sep 19	19.23000 -1.40	20.66	19.02	20.25	18,175,756
10 Sep 19	20.63000 -0.54	22.17	20.61	21.12	16,206,814
09 Sep 19	21.17000 -0.25	21.56	20.88	21.54	10,507,083
06 Sep 19	21.42000 +0.26	21.48	20.81	21.24	11,810,445
05 Sep 19	21.16000 +0.51	21.24	20.24	20.36	13,354,740
04 Sep 19	20.65000 +0.09	20.87	20.26	20.39	8,984,066
03 Sep 19	20.56000 -0.31	20.95	20.15	20.95	10,106,912
02 Sep 19	20.87000 +0.94	21.10	19.65	19.95	10,662,141
30 Aug 19	19.93000 -0.52	20.42	19.61	20.21	7,954,100
29 Aug 19	20.45000 +0.20	20.50	19.91	20.20	7,657,799
28 Aug 19	20.25000 -1.09	21.30	20.13	21.30	14,559,088
27 Aug 19	21.34000 +1.01	21.90	20.34	20.72	18,754,030
26 Aug 19	20.33000 -0.42	21.33	20.02	20.20	12,615,325
23 Aug 19	20.75000 +0.17	21.59	20.18	20.70	16,384,726
22 Aug 19	20.58000 -0.30	21.15	20.31	20.92	9,409,795
21 Aug 19	20.88000 -0.31	21.00	20.28	20.80	13,330,487
20 Aug 19	21.19000 -0.76	21.90	21.01	21.41	15,351,665
19 Aug 19	21.95000 +0.85	21.96	20.61	20.96	21,156,256
16 Aug 19	21.10000 +0.31	21.40	19.80	20.04	21,974,784
15 Aug 19	20.79000 +1.48	21.24	19.60	19.86	27,911,528
14 Aug 19	19.31000 +1.76	19.31	17.62	17.90	10,715,978
13 Aug 19	17.55000 -0.30	17.90	17.13	17.49	8,628,300
12 Aug 19	17.85000 +0.18	18.16	17.22	18.04	7,902,109
09 Aug 19	17.67000 -0.16	18.29	17.51	18.20	9,498,622
08 Aug 19	17.83000 +1.62	17.83	16.33	16.36	10,219,950
07 Aug 19	16.21000 +0.19	16.58	15.94	16.19	6,202,275
06 Aug 19	16.02000 -0.99	16.31	15.50	15.50	10,642,643
05 Aug 19	17.01000 -0.43	17.76	17.01	17.69	5,365,283
02 Aug 19	17.44000 +0.08	17.62	16.68	17.00	7,672,476
01 Aug 19	17.36000 -0.34	17.90	17.32	17.70	6,058,840
31 Jul 19	17.70000 -0.09	18.66	17.50	18.45	11,712,513
30 Jul 19	17.79000 +1.62	17.79	16.07	16.30	8,533,881
29 Jul 19	16.17000 -0.46	16.50	15.90	16.20	3,845,730
26 Jul 19	16.63000 -0.27	16.90	16.51	16.84	2,088,116
25 Jul 19	16.90000 +0.02	16.99	16.51	16.79	3,554,267
24 Jul 19	16.88000 -0.12	17.13	16.68	16.91	4,109,365
23 Jul 19	17.00000 +0.91	17.17	15.90	16.10	5,632,003
22 Jul 19	16.09000 -0.40	16.78	15.87	16.67	4,369,071
19 Jul 19	16.49000 -0.30	16.93	16.21	16.64	5,068,009
18 Jul 19	16.79000 -0.36	17.16	16.50	17.16	3,935,622
17 Jul 19	17.15000 -0.38	18.20	17.00	17.62	6,375,723
16 Jul 19	17.53000 -0.02	17.70	17.00	17.09	5,892,483
15 Jul 19	17.55000 -0.11	17.79	16.58	17.43	8,422,305
12 Jul 19	17.66000 +0.68	18.30	16.53	16.91	13,223,384
11 Jul 19	16.98000 +1.54	16.98	15.42	15.52	8,314,660
10 Jul 19	15.44000 -0.19	15.70	15.36	15.63	2,873,581
09 Jul 19	15.63000 -0.34	15.88	14.88	15.73	6,032,365
08 Jul 19	15.97000 +0.32	16.18	15.36	15.70	6,587,458
05 Jul 19	15.65000 -0.69	16.56	15.50	16.04	9,048,956
04 Jul 19	16.34000 -0.39	16.48	15.24	16.00	14,169,760
03 Jul 19	16.73000 -0.45	18.39	16.44	17.15	18,793,146
02 Jul 19	17.18000 +1.56	17.18	15.91	16.27	9,909,568
01 Jul 19	15.62000 +1.42	15.62	14.75	15.41	7,659,530
28 Jun 19	14.20000 -0.13	14.50	14.01	14.33	1,605,889
27 Jun 19	14.33000 -0.11	14.49	14.11	14.31	2,005,474
26 Jun 19	14.44000 +0.04	14.69	13.90	14.40	3,506,364
25 Jun 19	14.40000 +0.38	14.40	13.85	14.03	3,422,188
24 Jun 19	14.02000 +0.18	14.11	13.74	13.83	2,613,424
21 Jun 19	13.84000 -0.06	14.05	13.73	13.90	2,928,172
20 Jun 19	13.90000 +0.12	14.06	13.66	13.78	3,288,696
19 Jun 19	13.78000 +0.30	13.99	13.31	13.48	5,721,070
18 Jun 19	13.48000 +0.58	13.50	12.69	12.95	4,553,138
17 Jun 19	12.90000 +0.51	12.95	12.31	12.39	5,437,921
14 Jun 19	12.39000 +0.04	12.57	12.21	12.28	2,438,234
13 Jun 19	12.35000 +0.18	12.48	12.15	12.17	2,456,308
12 Jun 19	12.17000 -0.11	12.47	11.96	12.47	2,169,785
11 Jun 19	12.28000 +0.30	12.38	11.88	12.09	2,664,099
10 Jun 19	11.98000 -0.07	12.22	11.80	11.96	2,463,093
06 Jun 19	12.05000 +0.10	12.18	11.50	11.95	4,255,125
05 Jun 19	11.95000 -0.29	12.45	11.73	12.33	4,307,583
04 Jun 19	12.24000 -0.42	12.86	12.15	12.65	3,874,270
03 Jun 19	12.66000 -0.54	13.23	12.54	13.20	3,747,261
31 May 19	13.20000 +0.28	13.27	12.80	12.90	3,399,945
30 May 19	12.92000 -0.28	13.09	12.60	13.02	3,959,526
29 May 19	13.20000 +0.45	13.39	12.62	12.68	6,746,054
28 May 19	12.75000 +0.01	12.92	12.61	12.61	3,005,984
27 May 19	12.74000 +0.37	12.80	12.30	12.37	3,462,220
24 May 19	12.37000 -0.12	12.69	12.18	12.30	3,023,125
23 May 19	12.49000 -0.09	12.93	12.30	12.55	5,080,979
22 May 19	12.58000 -0.17	12.96	12.58	12.75	4,290,254
21 May 19	12.75000 -0.30	12.99	12.58	12.89	7,795,045
20 May 19	13.05000 +0.68	13.52	12.38	12.55	10,708,919
17 May 19	12.37000 +0.02	13.35	12.35	12.53	8,053,028
16 May 19	12.35000 +0.21	12.68	12.12	12.12	3,774,515
15 May 19	12.14000 -0.04	12.19	11.88	12.08	3,145,842
14 May 19	12.18000 -0.50	12.65	12.05	12.65	4,194,996
13 May 19	12.68000 +0.60	12.85	11.96	12.03	4,059,033
10 May 19	12.08000 +0.43	12.20	11.52	11.81	3,052,881
09 May 19	11.65000 -0.20	12.04	11.55	11.85	3,023,674
08 May 19	11.85000 +0.27	12.10	11.35	11.52	3,856,241
07 May 19	11.58000 +0.18	11.81	11.41	11.41	4,268,500
06 May 19	11.40000 -0.90	12.15	11.08	12.15	5,746,836
30 Apr 19	12.30000 -0.24	12.65	12.24	12.35	2,684,323
29 Apr 19	12.54000 -0.16	12.89	12.46	12.72	2,723,747
26 Apr 19	12.70000 -0.30	13.09	12.65	13.00	2,415,704
25 Apr 19	13.00000 -0.56	13.65	12.90	13.42	3,673,621
24 Apr 19	13.56000 +0.28	13.63	13.00	13.34	3,987,520
23 Apr 19	13.28000 -0.47	13.94	13.19	13.65	3,024,147
22 Apr 19	13.75000 +0.03	13.97	13.68	13.71	3,122,913
19 Apr 19	13.72000 +0.12	13.78	13.41	13.61	2,072,978
18 Apr 19	13.60000 -0.18	13.91	13.56	13.78	1,971,698
17 Apr 19	13.78000 -0.11	13.94	13.62	13.84	3,091,051
16 Apr 19	13.89000 +0.15	13.98	13.51	13.80	4,511,663
15 Apr 19	13.74000 -0.34	14.38	13.71	14.36	4,141,855
12 Apr 19	14.08000 -0.03	14.20	13.91	14.11	2,590,625
11 Apr 19	14.11000 -0.56	14.86	14.00	14.86	5,806,293
10 Apr 19	14.67000 -0.06	15.17	14.60	14.84	5,877,316
09 Apr 19	14.73000 -0.28	14.95	14.58	14.95	3,571,319
08 Apr 19	15.01000 +0.13	15.30	14.55	14.90	5,954,481
04 Apr 19	14.88000 -0.01	15.40	14.76	14.92	5,017,182
03 Apr 19	14.89000 -0.28	15.17	14.64	14.95	4,476,081
02 Apr 19	15.17000 +0.09	15.55	14.78	15.55	6,532,880
01 Apr 19	15.08000 +0.33	15.53	14.51	14.60	8,041,574
29 Mar 19	14.75000 +0.45	15.16	14.04	14.15	7,749,614
28 Mar 19	14.30000 -0.15	15.01	14.01	14.24	9,462,106
27 Mar 19	14.45000 +1.12	14.66	13.03	13.38	11,667,781
26 Mar 19	13.33000 +0.28	13.80	13.05	13.05	5,113,396
25 Mar 19	13.05000 -0.23	13.30	12.89	12.95	3,838,984
22 Mar 19	13.28000 +0.64	13.46	12.55	12.60	7,161,451
21 Mar 19	12.64000 +0.04	12.72	12.40	12.57	4,203,213
20 Mar 19	12.60000 +0.10	12.65	12.18	12.50	7,090,833
19 Mar 19	12.50000 -0.35	13.14	12.29	13.00	12,881,703
18 Mar 19	12.85000 +0.91	13.13	11.94	11.94	9,070,448
15 Mar 19	11.94000 +0.12	12.14	11.77	11.77	2,966,471
14 Mar 19	11.82000 -0.24	12.05	11.67	12.05	3,164,132
13 Mar 19	12.06000 -0.05	12.30	11.95	12.09	4,981,525
12 Mar 19	12.11000 +0.17	12.18	11.82	12.08	5,323,287
11 Mar 19	11.94000 +0.39	11.95	11.54	11.55	4,594,619
08 Mar 19	11.55000 -0.46	11.88	11.53	11.88	5,415,153
07 Mar 19	12.01000 +0.17	12.10	11.63	11.80	5,465,486
06 Mar 19	11.84000 +0.26	11.93	11.50	11.50	6,337,646
05 Mar 19	11.58000 +0.08	11.62	11.38	11.62	4,327,526
04 Mar 19	11.50000 +0.16	11.66	11.30	11.38	5,923,803
01 Mar 19	11.34000 -0.21	11.66	11.19	11.55	5,247,880
28 Feb 19	11.55000 +0.11	11.67	11.33	11.43	3,126,170
27 Feb 19	11.44000 +0.14	11.63	11.32	11.47	3,597,309
26 Feb 19	11.30000 +0.03	11.61	11.10	11.31	6,264,337
25 Feb 19	11.27000 +0.51	11.44	10.72	10.85	5,621,243
22 Feb 19	10.76000 +0.07	10.82	10.58	10.68	2,138,950
21 Feb 19	10.69000 +0.00	10.92	10.61	10.61	3,136,656
20 Feb 19	10.69000 -0.14	10.88	10.55	10.88	1,756,000
19 Feb 19	10.83000 +0.00	10.92	10.63	10.80	2,665,066
18 Feb 19	10.83000 +0.26	10.88	10.57	10.59	2,920,985
15 Feb 19	10.57000 +0.00	10.80	10.49	10.57	2,016,360
14 Feb 19	10.57000 +0.02	10.65	10.44	10.55	2,104,682
13 Feb 19	10.55000 +0.06	10.64	10.31	10.50	3,233,415
12 Feb 19	10.49000 +0.29	10.59	10.22	10.35	3,697,760
11 Feb 19	10.20000 +0.24	10.24	9.96	9.96	2,524,200
01 Feb 19	9.96000 +0.09	9.99	9.71	9.90	2,058,662
31 Jan 19	9.87000 +0.15	9.98	9.43	9.43	1,967,793
30 Jan 19	9.72000 -0.28	9.99	9.70	9.92	1,868,452
29 Jan 19	10.00000 +0.19	10.07	9.80	9.87	1,587,058
28 Jan 19	9.81000 -0.20	10.08	9.80	10.01	2,077,998
25 Jan 19	10.01000 +0.00	10.09	9.95	10.02	1,563,185
24 Jan 19	10.01000 -0.05	10.11	9.95	10.11	1,513,324
23 Jan 19	10.06000 -0.05	10.17	9.88	10.17	1,466,318
22 Jan 19	10.11000 -0.05	10.22	10.10	10.22	1,624,503
21 Jan 19	10.16000 +0.06	10.24	10.10	10.20	2,367,672
18 Jan 19	10.10000 +0.12	10.13	9.95	9.96	2,441,103
17 Jan 19	9.98000 -0.15	10.19	9.85	10.15	3,128,104
16 Jan 19	10.13000 -0.05	10.25	10.01	10.15	2,132,411
15 Jan 19	10.18000 +0.11	10.23	10.00	10.08	2,618,089
14 Jan 19	10.07000 -0.07	10.35	10.00	10.21	4,260,648
11 Jan 19	10.14000 +0.14	10.14	9.80	10.01	3,096,100
10 Jan 19	10.00000 -0.34	10.31	9.95	10.31	3,476,462
09 Jan 19	10.34000 +0.16	10.45	10.11	10.17	3,860,580
08 Jan 19	10.18000 +0.12	10.22	9.93	10.06	3,298,218
07 Jan 19	10.06000 +0.05	10.14	9.87	10.10	4,115,490
04 Jan 19	10.01000 +0.12	10.10	9.60	9.65	3,810,953
03 Jan 19	9.89000 -0.81	10.32	9.80	10.18	6,862,790
02 Jan 19	10.70000 -1.19	11.70	10.70	11.60	11,860,803
28 Dec 18	11.89000 +1.08	11.89	10.93	10.93	7,906,799
27 Dec 18	10.81000 -0.55	11.53	10.81	11.46	1,186,400
26 Dec 18	11.36000 +0.03	11.45	11.17	11.41	1,765,856
25 Dec 18	11.33000 -0.20	11.54	11.11	11.54	1,719,543
24 Dec 18	11.53000 +0.65	11.59	10.90	10.90	2,499,676
21 Dec 18	10.88000 -0.23	11.19	10.87	11.08	1,179,879
20 Dec 18	11.11000 +0.16	11.18	10.90	10.90	896,368
19 Dec 18	10.95000 -0.15	11.23	10.88	11.22	1,079,748
18 Dec 18	11.10000 -0.09	11.19	10.98	11.19	1,512,970
17 Dec 18	11.19000 +0.00	11.35	10.93	11.10	1,802,758
14 Dec 18	11.19000 -0.26	11.66	11.19	11.51	1,958,752
13 Dec 18	11.45000 +0.42	11.56	11.00	11.00	2,944,333
12 Dec 18	11.03000 -0.01	11.19	10.91	11.16	1,694,097
11 Dec 18	11.04000 +0.19	11.20	10.86	11.10	2,810,944
10 Dec 18	10.85000 -0.76	11.21	10.69	11.19	5,139,539
07 Dec 18	11.61000 -1.29	12.86	11.61	12.82	6,499,994
06 Dec 18	12.90000 -0.32	13.38	12.73	13.18	3,038,200
05 Dec 18	13.22000 +0.14	13.33	12.96	12.97	3,302,282
04 Dec 18	13.08000 +0.19	13.19	12.82	12.91	2,759,957
03 Dec 18	12.89000 +0.72	12.98	12.30	12.30	2,726,422
30 Nov 18	12.17000 -0.26	12.46	11.98	12.43	2,029,990
29 Nov 18	12.43000 -0.16	12.81	12.36	12.59	1,099,465
28 Nov 18	12.59000 -0.20	12.79	12.38	12.72	1,234,653
27 Nov 18	12.79000 -0.02	13.00	12.73	13.00	1,004,258
26 Nov 18	12.81000 -0.13	13.08	12.66	12.86	1,687,470
23 Nov 18	12.94000 -0.22	13.16	12.54	13.12	2,244,539
22 Nov 18	13.16000 +0.31	13.46	12.78	12.88	2,849,212
21 Nov 18	12.85000 +0.32	12.92	12.36	12.42	1,728,330
20 Nov 18	12.53000 -0.54	13.21	12.47	13.07	1,851,802
19 Nov 18	13.07000 +0.35	13.15	12.67	12.72	2,138,432
16 Nov 18	12.72000 -0.22	13.09	12.70	13.05	1,953,001
15 Nov 18	12.94000 +0.02	12.97	12.72	12.92	1,462,664
14 Nov 18	12.92000 +0.02	13.08	12.83	13.06	1,577,289
13 Nov 18	12.90000 +0.11	13.08	12.60	12.69	2,061,755
12 Nov 18	12.79000 +0.25	12.85	12.43	12.50	1,568,968
09 Nov 18	12.54000 +0.03	12.75	12.30	12.50	1,243,897
08 Nov 18	12.51000 -0.11	12.82	12.51	12.70	1,189,746
07 Nov 18	12.62000 +0.07	12.85	12.37	12.53	1,624,082
06 Nov 18	12.55000 -0.22	12.69	12.32	12.69	1,946,100
05 Nov 18	12.77000 +0.71	12.88	12.02	12.04	4,548,959
02 Nov 18	12.06000 +0.23	12.25	11.82	12.01	2,646,572
01 Nov 18	11.83000 +0.20	11.89	11.63	11.65	2,171,889
31 Oct 18	11.63000 -0.04	11.86	11.60	11.70	1,884,704
30 Oct 18	11.67000 +0.22	11.76	11.30	11.44	1,939,287
29 Oct 18	11.45000 -0.15	11.70	11.44	11.70	1,573,001
26 Oct 18	11.60000 +0.75	11.82	10.90	10.90	5,052,761
25 Oct 18	10.85000 +0.06	10.97	10.20	10.50	1,439,837
24 Oct 18	10.79000 -0.21	11.18	10.60	11.00	1,390,393
23 Oct 18	11.00000 -0.26	11.24	10.90	11.24	1,764,189
22 Oct 18	11.26000 +0.41	11.44	10.78	10.86	2,699,403
19 Oct 18	10.85000 +0.45	10.85	10.15	10.36	1,648,723
18 Oct 18	10.40000 -0.15	10.73	10.36	10.54	1,244,264
17 Oct 18	10.55000 -0.13	10.95	10.42	10.89	1,585,615
16 Oct 18	10.68000 -0.40	11.21	10.29	11.21	2,332,920
15 Oct 18	11.08000 -0.01	11.51	10.98	11.10	1,723,281
12 Oct 18	11.09000 +0.29	11.18	10.71	10.73	2,429,131
11 Oct 18	10.80000 -0.85	11.49	10.51	11.32	2,728,452
10 Oct 18	11.65000 +0.11	11.70	11.30	11.70	2,704,900
09 Oct 18	11.54000 -0.69	12.23	11.20	12.17	4,403,525
08 Oct 18	12.23000 +0.00	12.52	12.05	12.25	3,067,822
28 Sep 18	12.23000 -0.24	12.70	12.17	12.48	3,357,163
27 Sep 18	12.47000 +0.06	12.66	12.30	12.41	2,994,200
26 Sep 18	12.41000 -0.35	12.87	12.33	12.74	4,887,580
25 Sep 18	12.76000 -0.16	12.98	12.59	12.91	1,334,743
21 Sep 18	12.92000 -0.08	13.09	12.66	12.95	2,039,151
20 Sep 18	13.00000 +0.08	13.16	12.88	12.93	1,543,900
19 Sep 18	12.92000 +0.14	13.18	12.60	12.75	2,552,031
18 Sep 18	12.78000 +0.15	12.85	12.50	12.53	1,141,336
17 Sep 18	12.63000 -0.16	12.85	12.27	12.78	2,731,883
14 Sep 18	12.79000 -0.40	13.26	12.79	13.19	1,709,003
13 Sep 18	13.19000 -0.34	13.76	12.86	13.61	3,361,251
12 Sep 18	13.53000 -0.06	13.80	13.51	13.59	2,064,100
11 Sep 18	13.59000 +0.33	13.59	13.17	13.22	2,314,137
10 Sep 18	13.26000 -0.50	13.79	13.26	13.74	2,461,044
07 Sep 18	13.76000 -0.39	14.27	13.60	14.15	3,457,100
06 Sep 18	14.15000 +0.20	14.22	13.52	13.71	3,473,963
05 Sep 18	13.95000 -0.15	14.67	13.93	14.18	5,762,416
04 Sep 18	14.10000 +0.17	14.14	13.70	13.95	3,246,843
03 Sep 18	13.93000 +0.17	13.98	13.35	13.65	2,816,900
31 Aug 18	13.76000 -0.11	13.92	13.61	13.84	2,416,922
30 Aug 18	13.87000 -0.03	14.05	13.72	13.90	1,814,522
29 Aug 18	13.90000 -0.21	14.20	13.86	14.00	2,515,000
28 Aug 18	14.11000 -0.01	14.21	13.82	14.12	4,075,456
27 Aug 18	14.12000 +0.22	14.22	13.61	13.70	6,395,478
24 Aug 18	13.90000 +0.77	14.06	13.00	13.01	7,649,805
23 Aug 18	13.13000 +0.06	13.38	12.86	12.97	2,369,777
22 Aug 18	13.07000 +0.30	13.12	12.68	12.82	2,113,436
21 Aug 18	12.77000 -0.21	13.08	12.70	12.99	2,168,987
20 Aug 18	12.98000 +0.68	13.00	12.05	12.10	2,944,295
17 Aug 18	12.30000 -0.93	13.33	12.15	13.21	3,252,881
16 Aug 18	13.23000 +0.19	13.38	12.53	12.91	2,514,299
15 Aug 18	13.04000 -0.30	13.38	12.96	13.22	1,784,524
14 Aug 18	13.34000 -0.24	13.74	13.30	13.56	3,685,024
13 Aug 18	13.58000 +0.41	13.58	12.53	12.95	4,467,043
10 Aug 18	13.17000 -0.01	13.18	12.90	13.07	2,245,002
09 Aug 18	13.18000 +0.15	13.29	12.67	13.10	3,430,907
08 Aug 18	13.03000 -0.52	13.65	12.90	13.40	4,858,396
07 Aug 18	13.55000 +0.61	13.55	12.80	12.93	5,120,117
06 Aug 18	12.94000 +0.13	13.47	12.51	12.66	4,699,024
03 Aug 18	12.81000 +0.11	13.12	12.50	12.66	3,608,710
02 Aug 18	12.70000 +0.38	12.85	11.76	12.26	3,079,091
01 Aug 18	12.32000 -0.23	12.63	12.28	12.63	1,267,364
31 Jul 18	12.55000 -0.05	12.75	12.17	12.48	1,285,255
30 Jul 18	12.60000 -0.39	12.96	12.48	12.91	1,650,466
27 Jul 18	12.99000 +0.15	13.09	12.55	12.81	2,013,091
26 Jul 18	12.84000 -0.08	13.18	12.65	12.95	2,785,834
25 Jul 18	12.92000 +0.17	13.00	12.37	12.75	3,257,237
24 Jul 18	12.75000 +0.42	13.00	12.01	12.21	3,513,720
23 Jul 18	12.33000 +0.00	12.33	11.65	12.20	3,434,537
20 Jul 18	12.33000 +0.09	12.44	11.93	12.11	2,975,799
19 Jul 18	12.24000 -0.19	12.44	12.04	12.39	2,724,979
18 Jul 18	12.43000 -0.25	12.74	12.34	12.62	3,190,463
17 Jul 18	12.68000 -0.27	12.90	12.49	12.89	4,410,996
16 Jul 18	12.95000 +0.66	13.49	12.21	12.39	7,850,461
13 Jul 18	12.29000 +1.12	12.29	11.37	11.47	5,810,122
12 Jul 18	11.17000 +0.20	11.37	10.85	10.97	1,724,856
11 Jul 18	10.97000 +0.17	11.08	10.56	10.75	2,278,243
10 Jul 18	10.80000 +0.02	10.93	10.50	10.77	1,657,793
09 Jul 18	10.78000 +0.26	10.88	10.34	10.63	2,007,361
06 Jul 18	10.52000 -0.81	11.35	10.20	11.31	3,968,483
05 Jul 18	11.33000 -1.22	12.09	11.32	12.03	2,770,078
04 Jul 18	12.55000 +0.97	12.55	11.33	11.50	1,713,410
03 Jul 18	11.58000 +0.28	11.61	11.00	11.30	1,250,395
02 Jul 18	11.30000 -0.70	11.79	11.05	11.79	1,594,385
29 Jun 18	12.00000 +0.25	12.08	11.43	11.78	1,639,281
28 Jun 18	11.75000 -0.35	12.26	11.73	12.10	923,900
27 Jun 18	12.10000 +0.04	12.43	11.93	11.93	1,318,333
26 Jun 18	12.06000 +0.26	12.14	11.44	11.61	1,133,800
25 Jun 18	11.80000 -0.04	12.15	11.69	12.15	1,085,200
22 Jun 18	11.84000 +0.33	11.94	11.33	11.41	1,212,493
21 Jun 18	11.51000 -0.15	12.06	11.50	11.60	1,981,500
20 Jun 18	11.66000 +0.21	11.75	10.98	11.29	2,946,060
19 Jun 18	11.45000 -1.27	12.76	11.45	12.39	3,626,900
15 Jun 18	12.72000 -0.38	13.10	12.58	13.10	1,357,600
14 Jun 18	13.10000 +0.07	13.29	12.90	13.04	2,166,164
13 Jun 18	13.03000 +0.17	13.04	12.63	12.83	2,038,243
12 Jun 18	12.86000 +0.25	12.90	12.55	12.70	1,848,900
11 Jun 18	12.61000 -0.29	13.10	12.40	12.89	1,650,043
08 Jun 18	12.90000 -0.29	13.37	12.81	13.19	1,738,441
07 Jun 18	13.19000 -0.02	13.45	13.13	13.45	1,261,600
06 Jun 18	13.21000 -0.35	13.65	13.08	13.49	1,993,906
05 Jun 18	13.56000 +0.71	13.66	12.94	12.95	2,954,702
04 Jun 18	12.85000 -0.07	13.28	12.60	12.77	1,504,200
01 Jun 18	12.92000 -0.36	13.34	12.84	13.28	1,642,839
31 May 18	13.28000 +0.42	13.35	12.88	12.88	1,763,164
30 May 18	12.86000 -0.41	13.26	12.70	12.91	2,888,809
29 May 18	13.27000 -0.76	14.13	13.12	14.10	3,384,607
28 May 18	14.03000 +0.25	14.09	13.49	13.80	2,909,217
25 May 18	13.78000 +0.19	13.96	13.12	13.52	3,425,421
24 May 18	13.59000 -0.16	13.83	13.38	13.70	2,770,647
23 May 18	13.75000 -0.31	14.09	13.68	14.06	3,033,922
22 May 18	14.06000 -0.04	14.20	13.90	14.18	2,380,054
21 May 18	14.10000 +0.20	14.18	13.77	13.95	2,445,174
18 May 18	13.90000 -0.27	14.40	13.75	14.10	3,311,388
17 May 18	14.17000 -0.69	14.69	14.11	14.55	5,405,365
16 May 18	14.86000 +1.06	15.01	13.64	13.77	7,318,256
15 May 18	13.80000 -0.17	14.08	13.57	13.90	3,790,967
14 May 18	13.97000 +0.09	13.99	13.48	13.96	3,962,727
11 May 18	13.88000 -0.25	14.52	13.76	14.30	4,736,835
10 May 18	14.13000 +0.18	14.37	13.92	13.99	3,472,649
09 May 18	13.95000 -0.06	14.24	13.88	14.05	3,237,717
08 May 18	14.01000 -0.28	14.29	13.83	14.20	4,878,053
07 May 18	14.29000 +0.48	14.70	13.86	13.91	6,794,504
04 May 18	13.81000 +0.30	14.28	13.26	13.40	7,498,565
03 May 18	13.51000 +0.72	13.61	12.57	12.78	5,231,732
02 May 18	12.79000 -0.10	13.21	12.77	13.01	4,048,533
27 Apr 18	12.89000 +0.21	12.94	12.64	12.85	2,787,814
26 Apr 18	12.68000 +0.11	12.88	12.42	12.49	2,586,497
25 Apr 18	12.57000 +0.27	12.60	12.21	12.21	2,224,752
24 Apr 18	12.30000 +0.21	12.43	11.95	12.07	2,041,766
23 Apr 18	12.09000 +0.00	12.23	11.80	12.10	1,239,089
20 Apr 18	12.09000 +0.00	12.16	11.80	12.05	1,443,193
19 Apr 18	12.09000 -0.02	12.30	11.90	12.18	1,907,231
18 Apr 18	12.11000 +0.02	12.26	11.88	12.15	1,578,397
17 Apr 18	12.09000 -0.55	12.75	11.95	12.64	2,548,292
16 Apr 18	12.64000 +0.24	12.70	12.23	12.29	2,378,468
13 Apr 18	12.40000 -0.05	12.66	12.30	12.60	1,814,128
12 Apr 18	12.45000 +0.14	12.50	12.16	12.32	1,890,862
11 Apr 18	12.31000 +0.37	12.58	12.00	12.02	2,182,824
10 Apr 18	11.94000 -0.09	12.18	11.67	12.02	1,615,048
09 Apr 18	12.03000 -0.11	12.30	11.86	11.86	2,005,312
04 Apr 18	12.14000 -0.22	12.88	12.05	12.80	3,204,722
03 Apr 18	12.36000 +0.16	12.70	11.93	12.15	3,650,799
02 Apr 18	12.20000 +0.25	12.35	11.87	11.91	4,350,055
30 Mar 18	11.95000 +0.38	11.96	11.45	11.57	2,534,805
29 Mar 18	11.57000 +0.01	11.65	11.32	11.58	1,715,199
28 Mar 18	11.56000 -0.12	11.97	11.50	11.58	4,212,538
27 Mar 18	11.68000 +0.47	11.74	11.23	11.25	3,732,025
26 Mar 18	11.21000 +0.16	11.21	10.60	10.90	1,263,200
23 Mar 18	11.05000 -0.50	11.54	10.78	11.20	2,500,337
22 Mar 18	11.55000 +0.43	11.56	11.11	11.11	2,439,018
21 Mar 18	11.12000 -0.23	11.45	11.11	11.35	1,379,322
20 Mar 18	11.35000 +0.29	11.39	10.95	10.95	1,831,337
19 Mar 18	11.06000 +0.08	11.15	10.87	10.90	639,080
16 Mar 18	10.98000 -0.07	11.13	10.97	11.06	607,703
15 Mar 18	11.05000 -0.09	11.20	10.91	11.15	1,862,546
14 Mar 18	11.14000 -0.07	11.33	11.08	11.21	1,087,800
13 Mar 18	11.21000 -0.26	11.45	11.15	11.45	1,495,631
12 Mar 18	11.47000 +0.34	11.58	11.15	11.18	2,718,676
09 Mar 18	11.13000 +0.11	11.25	11.02	11.08	1,470,482
08 Mar 18	11.02000 -0.18	11.21	11.02	11.20	1,600,768
07 Mar 18	11.20000 -0.08	11.36	11.14	11.16	1,131,766
06 Mar 18	11.28000 +0.18	11.28	11.01	11.07	2,155,034
05 Mar 18	11.10000 +0.01	11.10	10.82	11.00	1,843,702
02 Mar 18	11.09000 +0.04	11.14	10.80	11.04	2,948,906
01 Mar 18	11.05000 +0.81	11.09	10.17	10.18	5,039,949
28 Feb 18	10.24000 +0.03	10.33	10.14	10.14	737,124
27 Feb 18	10.21000 -0.05	10.34	10.10	10.15	1,171,329
26 Feb 18	10.26000 +0.26	10.28	10.02	10.08	2,104,478
23 Feb 18	10.00000 -0.01	10.05	9.98	10.02	341,773
22 Feb 18	10.01000 +0.06	10.06	9.95	9.95	497,180
14 Feb 18	9.95000 -0.02	10.00	9.90	10.00	305,000
13 Feb 18	9.97000 -0.03	10.07	9.95	10.07	379,213
12 Feb 18	10.00000 +0.20	10.09	9.80	9.94	1,033,550
09 Feb 18	9.80000 -0.06	9.99	9.49	9.60	1,121,759
08 Feb 18	9.86000 +0.05	9.95	9.75	9.84	740,442
07 Feb 18	9.81000 +0.01	9.93	9.70	9.80	751,487
06 Feb 18	9.80000 -0.34	10.04	9.52	10.03	2,281,828
05 Feb 18	10.14000 +0.06	10.21	9.98	10.08	475,668
02 Feb 18	10.08000 +0.09	10.17	9.85	9.89	774,527
01 Feb 18	9.99000 -0.33	10.49	9.82	10.32	2,140,118
31 Jan 18	10.32000 -0.43	10.70	10.25	10.64	1,486,738
30 Jan 18	10.75000 +0.01	10.78	10.66	10.74	755,654
29 Jan 18	10.74000 -0.31	11.13	10.71	11.08	1,736,605
26 Jan 18	11.05000 -0.09	11.20	11.04	11.15	991,065
25 Jan 18	11.14000 +0.05	11.25	11.03	11.08	1,251,488
24 Jan 18	11.09000 -0.07	11.13	11.00	11.12	1,482,154
23 Jan 18	11.16000 +0.00	11.19	11.10	11.18	718,800
22 Jan 18	11.16000 +0.00	11.22	11.05	11.20	723,351
19 Jan 18	11.16000 +0.01	11.17	11.04	11.10	956,213
18 Jan 18	11.15000 -0.29	11.47	11.14	11.40	2,305,570
17 Jan 18	11.44000 +0.06	11.44	11.36	11.43	474,495
16 Jan 18	11.38000 +0.00	11.43	11.31	11.35	664,900
15 Jan 18	11.38000 -0.16	11.53	11.33	11.50	897,600
12 Jan 18	11.54000 +0.01	11.55	11.44	11.53	518,962
11 Jan 18	11.53000 -0.03	11.60	11.42	11.56	753,343
10 Jan 18	11.56000 -0.25	11.80	11.47	11.75	1,149,887
09 Jan 18	11.81000 +0.26	11.85	11.44	11.54	1,980,974
08 Jan 18	11.55000 -0.10	11.70	11.50	11.66	733,811
05 Jan 18	11.65000 -0.02	11.71	11.59	11.70	644,929
04 Jan 18	11.67000 +0.05	11.69	11.56	11.58	695,370
03 Jan 18	11.62000 +0.14	11.62	11.44	11.48	834,536
02 Jan 18	11.48000 +0.11	11.50	11.36	11.37	681,256
29 Dec 17	11.37000 -0.08	11.47	11.32	11.42	1,021,386
28 Dec 17	11.45000 -0.18	11.63	11.40	11.63	1,207,901
27 Dec 17	11.63000 -0.39	11.85	11.43	11.80	2,042,002
26 Dec 17	12.02000 +0.45	12.09	11.50	11.61	2,612,457
25 Dec 17	11.57000 +0.22	11.60	11.37	11.42	1,056,672
22 Dec 17	11.35000 -0.05	11.47	11.33	11.38	434,401
21 Dec 17	11.40000 +0.02	11.45	11.17	11.31	631,869
20 Dec 17	11.38000 +0.04	11.48	11.27	11.27	565,342
19 Dec 17	11.34000 -0.01	11.50	11.34	11.35	750,545
18 Dec 17	11.35000 -0.21	11.60	11.30	11.60	520,700
15 Dec 17	11.56000 +0.01	11.58	11.47	11.55	496,900
14 Dec 17	11.55000 -0.08	11.66	11.47	11.63	591,950
13 Dec 17	11.63000 -0.03	11.69	11.51	11.66	560,156
12 Dec 17	11.66000 -0.16	11.85	11.59	11.83	752,571
11 Dec 17	11.82000 +0.25	11.90	11.53	11.60	1,291,800
08 Dec 17	11.57000 +0.14	11.59	11.40	11.43	712,589
07 Dec 17	11.43000 +0.02	11.54	11.34	11.49	489,917
06 Dec 17	11.41000 +0.10	11.42	11.17	11.29	743,879
05 Dec 17	11.31000 -0.08	11.58	11.15	11.40	1,627,900
04 Dec 17	11.39000 -0.21	11.60	11.38	11.60	1,115,835
01 Dec 17	11.60000 +0.26	11.62	11.29	11.34	1,529,418
30 Nov 17	11.34000 -0.29	11.63	11.28	11.63	1,898,001
29 Nov 17	11.63000 -0.36	11.99	11.51	11.88	2,086,007
28 Nov 17	11.99000 +0.04	12.06	11.85	11.95	1,000,900
27 Nov 17	11.95000 -0.05	12.27	11.81	11.95	966,046
24 Nov 17	12.00000 +0.13	12.10	11.81	11.87	1,269,052
23 Nov 17	11.87000 -0.20	12.16	11.85	12.10	1,888,492
22 Nov 17	12.07000 -0.33	12.46	11.96	12.35	3,052,692
21 Nov 17	12.40000 -0.27	12.68	12.35	12.63	1,816,674
20 Nov 17	12.67000 -0.16	13.09	12.07	12.71	2,903,649
17 Nov 17	12.83000 -0.32	13.21	12.68	13.12	3,449,915
16 Nov 17	13.15000 -0.26	13.40	13.12	13.38	2,965,834
15 Nov 17	13.41000 +0.03	13.67	13.27	13.38	3,160,800
14 Nov 17	13.38000 -0.10	13.56	13.20	13.50	3,178,526
13 Nov 17	13.48000 -0.05	13.94	13.23	13.40	4,432,100
10 Nov 17	13.53000 +0.03	13.68	13.41	13.41	5,199,597
09 Nov 17	13.50000 +0.43	13.54	13.02	13.07	4,435,265
08 Nov 17	13.07000 -0.17	13.26	12.98	13.25	2,119,648
07 Nov 17	13.24000 +0.02	13.25	13.07	13.22	2,512,201
06 Nov 17	13.22000 +0.44	13.24	12.75	12.76	3,400,611
03 Nov 17	12.78000 +0.10	12.83	12.65	12.71	1,044,211
02 Nov 17	12.68000 -0.14	12.88	12.62	12.88	1,214,690
01 Nov 17	12.82000 -0.02	12.97	12.76	12.86	1,157,780
31 Oct 17	12.84000 +0.13	12.90	12.62	12.70	1,792,777
30 Oct 17	12.71000 -0.43	13.10	12.62	13.10	3,300,267
27 Oct 17	13.14000 -0.20	13.30	13.05	13.27	2,599,568
26 Oct 17	13.34000 +0.14	13.45	13.09	13.15	5,408,249
25 Oct 17	13.20000 +0.40	13.23	12.72	12.80	6,482,013
24 Oct 17	12.80000 -0.06	12.89	12.51	12.85	1,904,873
23 Oct 17	12.86000 +0.17	12.86	12.57	12.72	1,979,539
20 Oct 17	12.69000 +0.10	12.72	12.51	12.51	1,014,403
19 Oct 17	12.59000 -0.14	12.80	12.49	12.67	1,416,210
18 Oct 17	12.73000 +0.12	12.93	12.53	12.60	1,641,491
17 Oct 17	12.61000 +0.09	12.64	12.47	12.53	961,299
16 Oct 17	12.52000 -0.40	12.95	12.52	12.95	2,288,626
13 Oct 17	12.92000 +0.06	12.98	12.78	12.87	1,382,676
12 Oct 17	12.86000 +0.03	12.96	12.76	12.96	1,728,849
11 Oct 17	12.83000 -0.22	13.11	12.82	13.09	2,933,650
10 Oct 17	13.05000 +0.30	13.07	12.71	12.75	4,582,944
09 Oct 17	12.75000 +0.30	12.80	12.55	12.55	2,225,398
29 Sep 17	12.45000 -0.04	12.58	12.39	12.50	1,180,301
28 Sep 17	12.49000 -0.15	12.68	12.49	12.64	1,335,100
27 Sep 17	12.64000 +0.11	12.73	12.50	12.51	939,603
26 Sep 17	12.53000 +0.04	12.59	12.45	12.49	726,800
25 Sep 17	12.49000 -0.07	12.62	12.47	12.57	1,198,600
22 Sep 17	12.56000 -0.03	12.68	12.55	12.60	991,052
21 Sep 17	12.59000 -0.16	12.77	12.59	12.70	1,391,919
20 Sep 17	12.75000 +0.05	12.79	12.64	12.70	1,402,862
19 Sep 17	12.70000 -0.19	12.92	12.68	12.90	1,927,694
18 Sep 17	12.89000 -0.01	12.97	12.80	12.85	1,597,743
15 Sep 17	12.90000 -0.27	13.06	12.82	13.05	3,745,067
14 Sep 17	13.17000 +0.47	13.44	12.65	12.70	6,322,411
13 Sep 17	12.70000 -0.04	12.78	12.55	12.74	2,458,749
12 Sep 17	12.74000 -0.25	12.96	12.66	12.86	3,354,179
11 Sep 17	12.99000 +0.12	12.99	12.68	12.93	3,860,408
08 Sep 17	12.87000 +0.39	12.95	12.41	12.55	5,040,427
07 Sep 17	12.48000 -0.10	12.72	12.46	12.62	2,451,400
06 Sep 17	12.58000 +0.03	12.62	12.40	12.50	1,962,609
05 Sep 17	12.55000 +0.12	12.61	12.45	12.45	4,099,604
04 Sep 17	12.43000 +0.06	12.44	12.30	12.34	2,382,521
01 Sep 17	12.37000 +0.04	12.39	12.21	12.30	2,504,356
31 Aug 17	12.33000 -0.10	12.40	12.24	12.40	2,622,200
30 Aug 17	12.43000 +0.19	12.47	12.24	12.24	2,984,754
29 Aug 17	12.24000 -0.10	12.37	12.22	12.37	1,469,000
28 Aug 17	12.34000 +0.05	12.42	12.26	12.29	2,174,690
25 Aug 17	12.29000 +0.13	12.37	12.10	12.14	2,000,818
24 Aug 17	12.16000 +0.05	12.20	12.02	12.13	1,640,590
23 Aug 17	12.11000 -0.39	12.50	12.02	12.50	4,238,193
22 Aug 17	12.50000 +0.18	12.56	12.19	12.37	3,898,588
21 Aug 17	12.32000 +0.16	12.38	12.14	12.22	1,875,610
18 Aug 17	12.16000 -0.08	12.22	12.08	12.16	1,480,747
17 Aug 17	12.24000 +0.05	12.24	12.15	12.18	1,860,580
16 Aug 17	12.19000 +0.04	12.19	12.08	12.14	1,064,118
15 Aug 17	12.15000 +0.07	12.19	12.04	12.15	989,900
14 Aug 17	12.08000 +0.22	12.10	11.86	11.86	1,298,220
11 Aug 17	11.86000 -0.14	12.00	11.86	12.00	1,154,248
10 Aug 17	12.00000 -0.23	12.25	11.96	12.21	2,090,396
09 Aug 17	12.23000 +0.06	12.41	12.12	12.21	2,336,810
08 Aug 17	12.17000 -0.01	12.28	12.10	12.28	851,716
07 Aug 17	12.18000 +0.09	12.24	12.05	12.05	1,136,165
04 Aug 17	12.09000 -0.10	12.22	12.09	12.21	1,476,310
03 Aug 17	12.19000 +0.02	12.27	12.10	12.15	1,676,894
02 Aug 17	12.17000 -0.05	12.35	12.15	12.22	1,501,662
01 Aug 17	12.22000 +0.08	12.29	12.11	12.14	1,256,439
31 Jul 17	12.14000 -0.08	12.28	12.13	12.22	1,456,583
28 Jul 17	12.22000 -0.07	12.30	12.17	12.28	774,800
27 Jul 17	12.29000 +0.20	12.30	12.02	12.15	1,308,179
26 Jul 17	12.09000 -0.01	12.19	11.98	12.08	786,100
25 Jul 17	12.10000 -0.18	12.34	12.06	12.33	1,111,338
24 Jul 17	12.28000 -0.18	12.44	12.23	12.38	1,065,824
21 Jul 17	12.46000 +0.25	12.83	12.02	12.21	2,227,138
20 Jul 17	12.21000 +0.00	12.29	12.11	12.21	755,262
19 Jul 17	12.21000 +0.17	12.22	11.95	12.01	1,208,751
18 Jul 17	12.04000 +0.07	12.08	11.90	11.92	893,992
17 Jul 17	11.97000 -0.71	12.68	11.92	12.55	1,903,032
14 Jul 17	12.68000 -0.11	12.81	12.39	12.81	2,469,963
13 Jul 17	12.79000 +0.17	12.87	12.43	12.43	3,415,990
12 Jul 17	12.62000 +0.08	12.66	12.42	12.55	1,842,480
11 Jul 17	12.54000 +0.10	12.59	12.40	12.44	1,254,819
10 Jul 17	12.44000 -0.65	12.88	12.40	12.81	4,629,082
07 Jul 17	13.09000 +0.02	13.10	13.00	13.06	657,282
06 Jul 17	13.07000 +0.00	13.12	12.96	13.10	1,012,810
05 Jul 17	13.07000 +0.11	13.07	12.90	12.92	751,213
04 Jul 17	12.96000 -0.11	13.12	12.91	13.02	674,042
03 Jul 17	13.07000 +0.06	13.10	13.00	13.01	640,451
30 Jun 17	13.01000 +0.02	13.05	12.85	12.85	385,500
29 Jun 17	12.99000 +0.10	13.01	12.88	12.89	564,772
28 Jun 17	12.89000 -0.17	13.06	12.87	13.06	766,700
27 Jun 17	13.06000 +0.08	13.08	12.92	12.98	936,176
26 Jun 17	12.98000 +0.12	13.06	12.88	12.99	682,548
23 Jun 17	12.86000 -0.07	13.04	12.74	12.83	797,489
22 Jun 17	12.93000 -0.20	13.18	12.91	13.18	984,273
21 Jun 17	13.13000 -0.02	13.24	13.07	13.24	726,948
20 Jun 17	13.15000 +0.08	13.37	13.07	13.08	1,076,099
19 Jun 17	13.07000 -0.01	13.20	13.03	13.20	1,061,052
16 Jun 17	13.08000 -0.15	13.28	13.02	13.13	1,451,556
15 Jun 17	13.23000 +0.28	13.32	12.80	12.98	2,837,185
14 Jun 17	12.95000 +0.21	13.68	12.63	12.74	2,512,756
13 Jun 17	12.74000 +0.25	13.09	12.60	12.61	1,570,375
12 Jun 17	12.49000 -0.26	12.75	12.43	12.75	1,449,502
09 Jun 17	12.75000 -0.56	12.85	12.63	12.85	1,730,188
08 Jun 17	13.31000 +0.09	13.45	13.23	13.32	2,334,408
07 Jun 17	13.22000 +0.32	13.32	12.88	12.89	1,727,152
06 Jun 17	12.90000 -0.05	13.08	12.85	13.02	1,168,500
05 Jun 17	12.95000 +0.30	13.14	12.66	12.66	2,032,123
02 Jun 17	12.65000 +0.22	12.69	12.31	12.45	1,919,087
01 Jun 17	12.43000 -0.67	13.10	12.36	13.10	2,423,240
31 May 17	13.10000 -0.04	13.38	13.01	13.25	1,181,147
26 May 17	13.14000 -0.09	13.29	13.09	13.21	1,170,713
25 May 17	13.23000 -0.02	13.33	12.93	13.25	1,368,916
24 May 17	13.25000 -0.24	13.60	12.72	13.48	1,657,314
23 May 17	13.49000 -0.66	14.28	13.18	14.28	2,303,038
22 May 17	14.15000 -0.22	14.44	14.11	14.37	770,320
19 May 17	14.37000 -0.11	14.51	14.32	14.47	761,155
18 May 17	14.48000 -0.09	14.66	14.41	14.54	611,500
17 May 17	14.57000 -0.06	14.88	14.48	14.68	1,247,029
16 May 17	14.63000 +0.20	14.86	14.31	14.44	1,372,863
15 May 17	14.43000 +0.18	14.43	14.20	14.25	720,625
12 May 17	14.25000 +0.07	14.44	14.12	14.19	609,968
11 May 17	14.18000 -0.34	14.47	13.86	14.30	1,367,578
10 May 17	14.52000 -0.22	14.95	14.50	14.79	980,025
09 May 17	14.74000 +0.12	15.08	14.53	14.62	1,110,629
08 May 17	14.62000 +0.00	14.70	14.50	14.59	830,103
05 May 17	14.62000 -0.36	15.00	14.61	14.99	1,334,347
04 May 17	14.98000 -0.17	15.26	14.98	15.26	1,652,752
03 May 17	15.15000 +0.27	15.28	14.69	14.88	3,042,077
02 May 17	14.88000 -0.18	15.18	14.80	15.08	1,645,043
28 Apr 17	15.06000 +0.20	15.36	14.83	14.91	1,228,955
27 Apr 17	14.86000 +0.22	14.97	14.50	14.64	1,139,213
26 Apr 17	14.64000 -0.05	14.79	14.63	14.69	641,769
25 Apr 17	14.69000 +0.13	14.73	14.45	14.73	906,907
24 Apr 17	14.56000 -0.30	14.84	14.53	14.77	1,475,787
21 Apr 17	14.86000 -0.17	15.10	14.70	14.96	1,622,062
20 Apr 17	15.03000 -0.08	15.27	14.92	15.18	2,438,101
19 Apr 17	15.11000 -0.01	15.34	14.72	15.00	2,085,110
18 Apr 17	15.12000 -0.04	15.35	14.92	15.29	832,850
17 Apr 17	15.16000 -0.22	15.58	15.11	15.38	1,036,743
14 Apr 17	15.38000 -0.20	15.61	15.31	15.61	940,167
13 Apr 17	15.58000 +0.08	15.59	15.45	15.46	1,257,013
12 Apr 17	15.50000 -0.03	15.92	15.45	15.53	1,610,052
11 Apr 17	15.53000 +0.22	15.88	15.33	15.37	1,806,564
10 Apr 17	15.31000 -0.24	15.63	15.20	15.56	1,471,264
07 Apr 17	15.55000 -0.02	15.65	15.50	15.57	1,021,284
06 Apr 17	15.57000 -0.01	15.72	15.47	15.58	1,368,164
05 Apr 17	15.58000 +0.26	15.61	15.10	15.19	1,897,498
31 Mar 17	15.32000 -0.04	15.40	15.24	15.36	1,235,676
30 Mar 17	15.36000 -0.37	15.78	15.00	15.73	2,918,911
29 Mar 17	15.73000 -0.37	16.09	15.73	16.09	3,047,931
28 Mar 17	16.10000 +0.24	16.29	15.82	15.83	4,172,081
27 Mar 17	15.86000 -0.03	16.00	15.85	15.95	1,439,064
24 Mar 17	15.89000 -0.01	15.92	15.78	15.92	1,068,212
23 Mar 17	15.90000 +0.10	15.93	15.74	15.82	1,277,529
22 Mar 17	15.80000 -0.10	15.89	15.73	15.83	1,068,918
21 Mar 17	15.90000 +0.01	15.95	15.81	15.89	913,573
20 Mar 17	15.89000 +0.00	15.97	15.77	15.89	1,193,465
17 Mar 17	15.89000 -0.16	16.19	15.86	16.07	2,388,636
16 Mar 17	16.05000 +0.00	16.19	15.98	16.12	2,384,253
15 Mar 17	16.05000 +0.10	16.20	15.82	16.00	2,299,979
14 Mar 17	15.95000 -0.01	16.50	15.86	15.91	2,387,680
13 Mar 17	15.96000 +0.25	15.97	15.55	15.70	1,866,849
10 Mar 17	15.71000 +0.05	15.87	15.67	15.74	815,894
09 Mar 17	15.66000 -0.24	15.91	15.60	15.83	1,946,465
08 Mar 17	15.90000 -0.33	16.25	15.85	16.20	3,230,479
07 Mar 17	16.23000 -0.05	16.30	16.16	16.29	1,302,100
06 Mar 17	16.28000 +0.11	16.33	16.13	16.20	1,561,025
03 Mar 17	16.17000 +0.05	16.20	16.04	16.12	1,102,117
02 Mar 17	16.12000 -0.12	16.32	16.10	16.14	1,936,829
01 Mar 17	16.24000 +0.01	16.33	16.12	16.12	2,087,128
28 Feb 17	16.23000 +0.03	16.35	16.07	16.28	2,689,377
27 Feb 17	16.20000 -0.42	16.60	16.18	16.44	4,993,069
24 Feb 17	16.62000 +0.42	17.49	16.50	16.90	11,388,557
23 Feb 17	16.20000 +0.30	16.21	15.67	15.91	4,613,564
22 Feb 17	15.90000 +0.04	15.97	15.78	15.88	1,474,715
21 Feb 17	15.86000 +0.05	15.88	15.70	15.82	1,414,706
20 Feb 17	15.81000 -0.02	15.88	15.55	15.67	1,533,907
17 Feb 17	15.83000 +0.37	16.13	15.48	15.48	2,911,322
16 Feb 17	15.46000 -0.14	15.71	15.41	15.63	1,087,467
15 Feb 17	15.60000 -0.36	15.95	15.60	15.95	1,909,608
14 Feb 17	15.96000 +0.07	16.05	15.81	15.88	1,390,997
13 Feb 17	15.89000 +0.00	15.92	15.82	15.89	831,659
10 Feb 17	15.89000 +0.06	16.09	15.81	15.83	1,122,468
09 Feb 17	15.83000 -0.01	15.91	15.75	15.77	1,127,403
08 Feb 17	15.84000 +0.04	15.97	15.75	15.89	768,544
07 Feb 17	15.80000 +0.02	15.92	15.71	15.72	809,626
06 Feb 17	15.78000 +0.06	15.92	15.71	15.71	690,221
03 Feb 17	15.72000 +0.00	15.93	15.66	15.93	575,653
26 Jan 17	15.72000 +0.34	15.78	15.42	15.42	1,525,561
25 Jan 17	15.38000 +0.12	15.48	15.22	15.22	808,388
24 Jan 17	15.26000 -0.15	15.48	15.21	15.43	966,855
23 Jan 17	15.41000 -0.11	15.60	15.30	15.60	1,295,500
20 Jan 17	15.52000 +0.23	15.66	15.24	15.26	997,292
19 Jan 17	15.29000 -0.03	15.45	15.20	15.21	548,711
18 Jan 17	15.32000 +0.13	15.35	15.11	15.20	693,998
17 Jan 17	15.19000 +0.21	15.27	14.73	15.09	1,137,011
16 Jan 17	14.98000 -0.44	15.60	14.66	15.60	1,562,226
13 Jan 17	15.42000 -0.42	15.90	15.41	15.80	923,494
12 Jan 17	15.84000 -0.08	16.00	15.81	15.82	615,152
11 Jan 17	15.92000 +0.04	16.04	15.80	15.80	658,094
10 Jan 17	15.88000 +0.00	16.09	15.83	15.95	1,286,466
09 Jan 17	15.88000 +0.09	15.93	15.73	15.79	1,067,180
06 Jan 17	15.79000 -0.14	16.00	15.76	15.98	1,438,439
05 Jan 17	15.93000 -0.15	16.16	15.92	16.00	1,375,126
04 Jan 17	16.08000 +0.11	16.80	15.86	15.96	1,935,030
03 Jan 17	15.97000 +0.34	16.00	15.52	15.66	2,168,612
30 Dec 16	15.63000 +0.05	15.73	15.41	15.59	1,956,842
29 Dec 16	15.58000 -0.09	15.85	15.57	15.71	946,300
28 Dec 16	15.67000 -0.23	15.95	15.56	15.89	1,442,679
27 Dec 16	15.90000 -0.26	16.22	15.83	16.16	2,193,201
26 Dec 16	16.16000 +0.28	16.16	15.88	16.00	2,232,185
23 Dec 16	15.88000 -0.43	16.33	15.72	16.33	2,260,654
22 Dec 16	16.31000 -0.35	16.71	16.28	16.62	1,527,680
21 Dec 16	16.66000 +0.07	16.69	16.56	16.60	954,486
20 Dec 16	16.59000 +0.05	16.65	16.50	16.51	621,870
19 Dec 16	16.54000 -0.01	16.72	16.52	16.56	922,990
16 Dec 16	16.55000 +0.11	16.58	16.43	16.43	659,776
15 Dec 16	16.44000 -0.02	16.58	16.26	16.26	904,548
14 Dec 16	16.46000 -0.10	16.66	16.39	16.44	832,641
13 Dec 16	16.56000 -0.02	16.63	16.35	16.50	1,075,847
12 Dec 16	16.58000 -0.91	17.53	16.41	17.49	2,662,061
09 Dec 16	17.49000 -0.41	17.70	17.46	17.70	2,790,349
08 Dec 16	17.90000 +0.60	18.44	17.20	17.36	5,432,763
07 Dec 16	17.30000 +0.09	17.34	17.12	17.12	1,027,127
06 Dec 16	17.21000 +0.02	17.27	17.09	17.18	971,442
05 Dec 16	17.19000 -0.08	17.28	17.15	17.27	929,914
02 Dec 16	17.27000 -0.04	17.42	17.20	17.20	1,599,050
01 Dec 16	17.31000 +0.06	17.38	17.16	17.16	1,666,086
30 Nov 16	17.25000 -0.16	17.45	17.08	17.35	2,428,869
29 Nov 16	17.41000 -0.13	17.65	17.38	17.60	1,641,092
28 Nov 16	17.54000 -0.03	17.68	17.50	17.57	1,449,249
25 Nov 16	17.57000 -0.10	17.70	17.22	17.66	1,760,010
24 Nov 16	17.67000 -0.14	17.84	17.52	17.72	2,287,189
23 Nov 16	17.81000 -0.13	18.05	17.73	17.94	3,261,396
22 Nov 16	17.94000 +0.02	18.05	17.88	18.00	2,372,797
21 Nov 16	17.92000 +0.20	18.09	17.69	17.79	2,890,046
18 Nov 16	17.72000 -0.15	17.95	17.68	17.79	1,863,894
17 Nov 16	17.87000 +0.08	17.95	17.70	17.70	2,782,172
16 Nov 16	17.79000 -0.07	18.00	17.69	18.00	2,522,870
15 Nov 16	17.86000 +0.10	17.90	17.64	17.76	2,627,726
14 Nov 16	17.76000 +0.05	17.80	17.61	17.67	2,391,753
11 Nov 16	17.71000 -0.05	17.80	17.58	17.78	2,699,285
10 Nov 16	17.76000 +0.23	17.79	17.58	17.66	3,351,308
09 Nov 16	17.53000 +0.07	17.61	17.29	17.46	2,490,937
08 Nov 16	17.46000 +0.21	17.54	17.32	17.34	1,472,631
07 Nov 16	17.25000 -0.23	17.48	17.24	17.48	2,341,092
04 Nov 16	17.48000 -0.08	17.66	17.40	17.50	2,282,421
03 Nov 16	17.56000 +0.03	17.68	17.35	17.41	1,823,417
02 Nov 16	17.53000 -0.15	17.84	17.49	17.73	2,686,727
01 Nov 16	17.68000 -0.07	17.80	17.59	17.75	2,495,738
31 Oct 16	17.75000 +0.26	17.81	17.32	17.42	2,930,967
28 Oct 16	17.49000 -0.22	17.74	17.45	17.68	2,275,438
27 Oct 16	17.71000 -0.21	17.99	17.56	17.96	2,975,547
26 Oct 16	17.92000 -0.18	18.28	17.71	18.03	6,223,392
25 Oct 16	18.10000 +0.96	18.37	17.04	17.14	9,506,393
24 Oct 16	17.14000 +0.24	17.19	16.85	17.00	1,353,551
21 Oct 16	16.90000 -0.13	17.14	16.83	17.04	1,569,228
20 Oct 16	17.03000 -0.04	17.17	17.01	17.17	909,591
19 Oct 16	17.07000 -0.17	17.41	17.00	17.41	1,462,575
18 Oct 16	17.24000 +0.24	17.26	17.03	17.03	1,415,451
17 Oct 16	17.00000 -0.15	17.48	16.81	17.20	1,431,070
14 Oct 16	17.15000 -0.05	17.20	16.93	17.20	1,127,524
13 Oct 16	17.20000 -0.08	17.34	17.10	17.28	1,005,088
12 Oct 16	17.28000 +0.10	17.40	17.06	17.09	2,045,959
11 Oct 16	17.18000 +0.02	17.27	17.01	17.27	1,752,440
10 Oct 16	17.16000 +0.46	17.23	16.76	16.76	2,029,215
30 Sep 16	16.70000 +0.12	16.80	16.58	16.58	1,029,911
29 Sep 16	16.58000 -0.10	16.86	16.52	16.72	1,216,277
28 Sep 16	16.68000 -0.07	17.27	16.62	16.80	2,135,648
27 Sep 16	16.75000 +0.47	16.88	16.21	16.27	2,035,921
26 Sep 16	16.28000 -0.58	16.85	16.22	16.75	2,559,246
23 Sep 16	16.86000 -0.35	17.25	16.81	17.25	2,107,070
22 Sep 16	17.21000 -0.23	17.42	17.13	17.37	4,117,229
21 Sep 16	17.44000 +0.56	17.60	16.80	16.99	5,328,744
20 Sep 16	16.88000 -0.22	17.20	16.80	17.08	1,293,947
19 Sep 16	17.10000 +0.17	17.27	16.90	16.93	1,659,012
14 Sep 16	16.93000 +0.05	17.07	16.76	16.83	981,953
13 Sep 16	16.88000 +0.15	16.98	16.75	16.85	1,421,727
12 Sep 16	16.73000 -0.78	17.40	16.73	17.40	3,611,452
09 Sep 16	17.51000 -0.44	18.05	17.46	17.95	2,119,208
08 Sep 16	17.95000 +0.15	18.09	17.80	18.09	1,507,643
07 Sep 16	17.80000 -0.28	18.19	17.75	17.96	2,139,229
06 Sep 16	18.08000 -0.09	18.25	17.45	18.17	3,362,507
05 Sep 16	18.17000 +0.07	18.25	17.95	18.10	1,514,094
02 Sep 16	18.10000 -0.09	18.28	17.90	18.16	1,661,740
01 Sep 16	18.19000 -0.01	18.50	18.13	18.29	2,046,582
31 Aug 16	18.20000 +0.17	18.23	17.90	18.05	1,469,661
30 Aug 16	18.03000 -0.26	18.44	18.00	18.16	2,020,812
29 Aug 16	18.29000 +0.01	18.48	18.09	18.22	1,611,053
26 Aug 16	18.28000 -0.36	18.96	18.23	18.65	3,728,029
25 Aug 16	18.64000 +0.30	18.69	18.00	18.10	3,397,403
24 Aug 16	18.34000 -0.19	18.62	18.23	18.45	2,374,806
23 Aug 16	18.53000 +0.12	18.92	18.32	18.64	3,705,842
22 Aug 16	18.41000 -0.74	19.47	18.13	19.10	6,008,046
19 Aug 16	19.15000 +0.82	19.16	18.23	18.24	7,994,247
18 Aug 16	18.33000 -0.17	18.72	18.23	18.49	7,044,396
17 Aug 16	18.50000 +1.01	18.85	17.23	17.58	10,801,611
16 Aug 16	17.49000 +0.23	17.68	17.20	17.21	3,546,941
15 Aug 16	17.26000 +0.49	17.35	16.72	16.95	2,941,633
12 Aug 16	16.77000 +0.05	17.00	16.52	16.70	2,443,252
11 Aug 16	16.72000 -0.39	17.28	16.71	17.00	2,337,052
10 Aug 16	17.11000 -0.33	18.00	17.08	17.66	4,277,262
09 Aug 16	17.44000 +0.00	17.59	17.32	17.44	3,606,485
08 Aug 16	17.44000 +0.11	17.46	17.05	17.33	3,982,513
05 Aug 16	17.33000 +0.31	17.38	16.60	16.60	3,966,754
04 Aug 16	17.02000 -0.04	17.13	16.90	16.90	2,148,882
03 Aug 16	17.06000 +0.18	17.15	16.72	16.94	3,273,048
02 Aug 16	16.88000 +0.16	16.88	16.51	16.51	2,674,744
01 Aug 16	16.72000 +0.20	16.85	15.85	16.23	3,489,116
29 Jul 16	16.52000 +0.07	16.64	16.33	16.45	2,567,271
28 Jul 16	16.45000 +0.10	16.56	16.16	16.43	3,166,072
27 Jul 16	16.35000 -0.97	17.46	16.05	17.32	5,944,020
26 Jul 16	17.32000 +0.44	17.49	17.04	17.10	4,368,144
25 Jul 16	16.88000 -0.22	17.26	16.82	17.15	4,004,103
22 Jul 16	17.10000 -0.02	17.51	17.08	17.09	3,565,680
21 Jul 16	17.12000 -0.19	17.42	17.02	17.21	4,409,429
20 Jul 16	17.31000 -0.44	18.00	17.30	17.55	6,219,530
19 Jul 16	17.75000 +0.28	18.27	16.97	17.34	12,545,077
18 Jul 16	17.47000 +1.17	17.88	16.05	16.21	8,795,543
15 Jul 16	16.30000 -0.13	16.51	16.27	16.48	2,083,475
14 Jul 16	16.43000 +0.03	16.61	16.35	16.42	3,060,893
13 Jul 16	16.40000 +0.10	16.48	16.25	16.33	3,617,844
12 Jul 16	16.30000 +0.19	16.33	16.01	16.14	2,850,757
11 Jul 16	16.11000 -0.07	16.33	16.09	16.13	2,870,424
08 Jul 16	16.18000 -0.20	16.40	16.15	16.35	2,761,237
07 Jul 16	16.38000 +0.18	16.57	16.12	16.24	4,970,573
06 Jul 16	16.20000 +0.09	16.35	15.99	16.08	5,110,724
05 Jul 16	16.11000 -0.11	16.27	16.01	16.25	3,582,818
04 Jul 16	16.22000 +0.42	16.29	15.70	15.90	3,108,950
01 Jul 16	15.80000 -0.22	16.30	15.80	16.18	2,466,682
30 Jun 16	16.02000 +0.13	16.10	15.88	15.91	2,178,807
29 Jun 16	15.89000 -0.19	16.29	15.86	16.02	2,877,002
28 Jun 16	16.08000 +0.38	16.13	15.50	15.58	4,934,134
27 Jun 16	15.70000 +0.55	15.88	15.22	15.30	3,431,189
24 Jun 16	15.15000 -0.23	15.52	14.91	15.39	2,628,913
23 Jun 16	15.38000 -0.05	15.68	15.16	15.42	1,713,572
22 Jun 16	15.43000 +0.30	15.63	15.07	15.27	1,730,486
21 Jun 16	15.13000 -0.19	15.52	15.11	15.34	1,657,992
20 Jun 16	15.32000 -0.02	15.39	15.06	15.20	1,453,961
17 Jun 16	15.34000 +0.08	15.67	15.26	15.67	2,288,397
16 Jun 16	15.26000 -0.13	15.68	15.14	15.31	2,043,594
15 Jun 16	15.39000 +0.35	15.50	14.82	15.04	2,714,075
14 Jun 16	15.04000 +0.03	15.23	14.92	14.95	1,738,725
13 Jun 16	15.01000 -1.02	15.87	15.01	15.87	4,204,785
08 Jun 16	16.03000 -0.15	16.31	15.92	16.19	4,678,564
07 Jun 16	16.18000 +0.21	16.22	15.87	15.95	3,304,047
06 Jun 16	15.97000 -0.05	16.23	15.95	16.00	3,565,381
03 Jun 16	16.02000 -0.03	16.13	15.82	16.02	3,473,947
02 Jun 16	16.05000 -0.11	16.20	15.81	16.17	3,424,159
01 Jun 16	16.16000 +0.06	16.21	15.83	16.09	4,318,916
31 May 16	16.10000 +0.62	16.12	15.33	15.49	5,310,918
30 May 16	15.48000 -0.63	15.80	15.33	15.72	4,217,088
27 May 16	16.11000 +1.37	16.21	14.72	14.73	4,746,443
26 May 16	14.74000 -0.11	14.90	14.50	14.85	1,501,082
25 May 16	14.85000 -0.13	15.17	14.80	15.02	1,110,715
24 May 16	14.98000 -0.21	15.33	14.87	15.33	1,153,366
23 May 16	15.19000 +0.18	15.38	15.00	15.01	1,501,937
20 May 16	15.01000 +0.14	15.01	14.60	14.63	1,057,868
19 May 16	14.87000 +0.06	15.15	14.81	14.81	1,521,543
18 May 16	14.81000 -0.70	15.40	14.68	15.40	2,100,523
17 May 16	15.51000 +0.01	16.00	15.45	15.79	2,328,041
16 May 16	15.50000 +0.34	15.54	15.02	15.16	1,606,604
13 May 16	15.16000 -0.24	15.59	15.00	15.30	1,791,522
12 May 16	15.40000 -0.28	15.58	15.00	15.41	2,376,829
11 May 16	15.68000 +0.11	15.87	15.36	15.61	2,682,832
10 May 16	15.57000 -0.04	15.82	15.43	15.43	2,587,438
09 May 16	15.61000 -0.72	16.13	15.40	16.00	3,848,801
06 May 16	16.33000 -0.67	17.38	16.32	17.12	5,195,563
05 May 16	17.00000 +0.00	17.10	16.64	16.90	4,627,180
04 May 16	17.00000 +0.00	17.13	16.65	16.80	7,265,250
03 May 16	17.00000 +1.55	17.00	15.80	15.94	9,321,745
29 Apr 16	15.45000 -0.02	15.55	15.26	15.30	1,417,722
28 Apr 16	15.47000 -0.34	15.89	15.30	15.83	2,157,553
27 Apr 16	15.81000 -0.08	16.02	15.68	15.89	1,470,169
26 Apr 16	15.89000 -0.20	16.20	15.66	15.70	1,991,953
25 Apr 16	16.09000 -0.08	16.32	15.93	16.02	2,187,787
22 Apr 16	16.17000 +0.29	16.17	15.70	15.88	1,875,079
21 Apr 16	15.88000 -0.40	16.76	15.70	16.34	4,338,595
20 Apr 16	16.28000 -0.88	17.74	15.48	17.29	4,492,334
19 Apr 16	17.16000 +0.04	17.35	17.00	17.23	2,182,899
18 Apr 16	17.12000 -0.20	17.56	16.95	17.10	3,598,856
15 Apr 16	17.32000 -0.26	17.73	17.05	17.73	4,060,772
14 Apr 16	17.58000 +0.11	17.68	17.41	17.41	2,346,936
13 Apr 16	17.47000 +0.17	17.78	17.35	17.35	4,585,313
12 Apr 16	17.30000 -0.36	17.82	17.02	17.58	3,379,995
11 Apr 16	17.66000 +0.54	18.02	17.19	17.20	6,648,092
08 Apr 16	17.12000 +0.40	18.39	16.50	16.64	6,307,005
07 Apr 16	16.72000 -0.19	17.03	16.56	17.00	2,947,544
06 Apr 16	16.91000 -0.04	17.20	16.60	16.93	3,150,315
05 Apr 16	16.95000 +0.29	17.16	16.40	16.65	3,411,240
01 Apr 16	16.66000 -0.20	16.93	16.25	16.70	3,132,456
31 Mar 16	16.86000 +0.66	17.08	16.17	16.30	6,151,232
30 Mar 16	16.20000 +0.42	16.28	15.88	15.97	3,241,690
29 Mar 16	15.78000 -0.57	16.33	15.69	16.25	2,522,033
28 Mar 16	16.35000 +0.04	16.56	16.11	16.32	3,207,936
25 Mar 16	16.31000 +0.27	16.39	16.00	16.00	2,625,154
24 Mar 16	16.04000 -0.26	16.40	16.00	16.11	2,420,031
23 Mar 16	16.30000 +0.00	16.50	16.08	16.33	3,353,592
22 Mar 16	16.30000 -0.01	16.74	16.01	16.13	5,322,538
21 Mar 16	16.31000 +0.24	16.45	15.92	16.20	5,165,918
18 Mar 16	16.07000 +0.57	16.12	15.41	15.55	5,613,157
17 Mar 16	15.50000 +0.48	15.53	15.04	15.04	3,134,195
16 Mar 16	15.02000 -0.12	15.34	14.82	15.16	2,136,692
15 Mar 16	15.14000 -0.20	15.40	15.09	15.22	2,073,797
14 Mar 16	15.34000 +0.59	15.48	14.95	15.21	2,799,345
11 Mar 16	14.75000 +0.01	14.95	14.48	14.72	1,739,890
10 Mar 16	14.74000 -0.56	15.52	14.68	15.21	2,582,774
09 Mar 16	15.30000 -0.68	15.86	15.11	15.50	3,577,575
08 Mar 16	15.98000 +0.87	16.15	14.65	15.20	6,181,300
07 Mar 16	15.11000 +0.30	15.39	14.84	14.84	2,368,933
04 Mar 16	14.81000 -0.67	15.47	14.66	15.40	3,620,289
03 Mar 16	15.48000 +0.13	15.98	15.40	15.64	4,598,876
02 Mar 16	15.35000 +1.40	15.35	13.70	13.90	5,455,954
01 Mar 16	13.95000 +0.21	14.07	13.32	13.96	2,742,622
29 Feb 16	13.74000 -1.26	15.12	13.60	15.12	3,616,554
26 Feb 16	15.00000 +0.27	15.19	14.80	15.00	2,285,634
25 Feb 16	14.73000 -1.37	16.29	14.65	16.21	3,665,619
24 Feb 16	16.10000 -0.21	16.40	15.68	16.10	2,666,994
23 Feb 16	16.31000 +0.09	16.78	16.07	16.44	4,556,201
22 Feb 16	16.22000 +0.28	16.35	16.01	16.20	2,810,237
19 Feb 16	15.94000 -0.15	16.16	15.86	16.04	2,111,663
18 Feb 16	16.09000 -0.08	16.50	15.90	16.36	3,134,157
17 Feb 16	16.17000 +0.02	16.23	15.81	16.10	2,586,940
16 Feb 16	16.15000 +0.67	16.22	15.41	15.75	3,030,223
15 Feb 16	15.48000 +0.20	15.75	14.61	14.85	2,587,629
05 Feb 16	15.28000 -0.40	15.66	15.27	15.66	2,173,057
04 Feb 16	15.68000 +0.25	15.75	15.24	15.40	3,400,350
03 Feb 16	15.43000 +0.71	15.54	14.61	14.74	4,737,996
02 Feb 16	14.72000 +0.32	14.95	14.42	14.55	3,290,474
01 Feb 16	14.40000 -0.46	14.98	14.16	14.79	1,862,879
29 Jan 16	14.86000 +0.34	15.03	14.13	14.48	2,771,793
28 Jan 16	14.52000 -1.06	15.66	14.50	15.58	3,557,083
27 Jan 16	15.58000 -0.78	16.93	14.73	16.93	4,396,778
26 Jan 16	16.36000 -1.67	17.98	16.36	17.81	2,998,687
25 Jan 16	18.03000 +0.42	18.09	17.58	17.62	2,183,669
22 Jan 16	17.61000 +0.06	17.98	17.26	17.61	2,024,676
21 Jan 16	17.55000 -0.30	18.18	17.40	17.49	2,261,696
20 Jan 16	17.85000 -0.36	18.25	17.61	18.01	2,279,152
19 Jan 16	18.21000 +0.54	18.32	17.26	17.67	3,762,442
18 Jan 16	17.67000 +0.07	17.93	17.09	17.40	2,430,353
15 Jan 16	17.60000 -0.40	18.00	17.46	18.00	2,593,512
14 Jan 16	18.00000 +0.38	18.20	17.05	17.30	3,516,101
13 Jan 16	17.62000 -0.34	18.18	17.57	17.98	2,664,093
12 Jan 16	17.96000 +0.11	18.66	17.52	17.85	3,202,102
11 Jan 16	17.85000 -0.20	18.68	17.50	18.05	4,681,727
08 Jan 16	18.05000 -0.44	19.48	17.00	19.48	4,171,056
07 Jan 16	18.49000 -1.87	20.28	18.40	19.85	468,659
06 Jan 16	20.36000 +0.18	20.57	19.83	20.08	2,450,807
05 Jan 16	20.18000 +0.20	20.67	19.00	19.00	5,508,422
04 Jan 16	19.98000 -1.91	22.09	19.84	21.83	2,301,014
31 Dec 15	21.89000 -0.28	22.41	21.87	22.17	2,109,261
30 Dec 15	22.17000 +0.11	22.22	21.81	22.03	2,103,078
29 Dec 15	22.06000 +0.05	22.20	21.80	22.01	2,018,041
28 Dec 15	22.01000 -0.87	22.95	21.97	22.95	4,341,404
25 Dec 15	22.88000 +0.33	23.10	22.55	22.60	2,565,030
24 Dec 15	22.55000 -0.18	22.69	22.20	22.45	2,431,090
23 Dec 15	22.73000 +0.28	23.22	22.51	22.60	5,934,504
22 Dec 15	22.45000 -0.11	22.80	22.21	22.76	3,349,681
21 Dec 15	22.56000 +0.30	22.80	22.02	22.22	4,541,494
18 Dec 15	22.26000 -0.06	22.57	22.00	22.28	4,014,823
17 Dec 15	22.32000 +0.25	22.80	22.07	22.35	4,595,600
16 Dec 15	22.07000 +0.07	22.26	21.80	21.80	2,129,751
15 Dec 15	22.00000 +0.55	22.58	21.42	21.46	3,143,774
14 Dec 15	21.45000 +0.36	21.51	21.00	21.09	2,833,113
11 Dec 15	21.09000 -0.37	21.53	21.02	21.40	2,943,451
10 Dec 15	21.46000 +0.28	21.80	21.00	21.00	3,501,084
09 Dec 15	21.18000 -0.73	22.03	21.09	21.90	3,633,326
08 Dec 15	21.91000 -0.99	22.71	21.91	22.67	2,494,999
07 Dec 15	22.90000 +0.53	23.48	22.06	22.37	3,196,946
04 Dec 15	22.37000 -0.26	22.99	22.31	22.53	2,710,184
03 Dec 15	22.63000 +0.24	22.67	21.96	22.39	2,690,862
02 Dec 15	22.39000 +0.83	22.58	21.28	21.49	3,852,948
01 Dec 15	21.56000 -0.43	22.03	21.48	21.90	2,925,354
30 Nov 15	21.99000 +0.63	22.09	20.58	21.41	5,185,539
27 Nov 15	21.36000 -2.14	23.49	21.15	23.48	5,314,278
26 Nov 15	23.50000 -0.18	24.09	23.45	23.68	4,123,658
25 Nov 15	23.68000 +0.43	23.86	23.16	23.20	3,791,606
24 Nov 15	23.25000 -0.20	23.45	22.87	23.42	4,117,608
23 Nov 15	23.45000 -0.48	24.13	23.40	24.00	3,275,065
20 Nov 15	23.93000 +0.03	24.16	23.72	24.00	3,940,389
19 Nov 15	23.90000 +0.61	23.93	23.23	23.48	3,886,680
18 Nov 15	23.29000 +0.09	23.67	23.09	23.09	3,155,530
17 Nov 15	23.20000 -0.52	24.22	23.13	23.96	5,168,300
16 Nov 15	23.72000 +0.46	23.91	22.70	23.00	3,781,144
13 Nov 15	23.26000 -0.73	23.87	23.19	23.87	4,507,937
12 Nov 15	23.99000 -0.36	24.59	23.61	24.11	4,941,068
11 Nov 15	24.35000 +0.58	24.80	23.47	23.90	6,588,361
10 Nov 15	23.77000 +0.07	24.29	23.43	23.70	5,315,283
09 Nov 15	23.70000 +0.24	24.68	23.00	23.25	9,063,078
06 Nov 15	23.46000 +1.22	23.46	22.28	22.56	10,086,480
05 Nov 15	22.24000 +0.18	22.59	21.95	22.00	5,751,321
04 Nov 15	22.06000 +0.88	22.08	21.21	21.26	4,259,472
03 Nov 15	21.18000 +0.12	21.35	20.75	21.15	2,637,522
02 Nov 15	21.06000 -0.68	21.79	21.00	21.47	2,460,698
30 Oct 15	21.74000 -0.43	22.23	21.32	22.01	2,590,423
29 Oct 15	22.17000 +0.10	22.32	21.83	22.12	3,556,210
28 Oct 15	22.07000 -0.45	22.90	21.90	22.52	5,403,847
27 Oct 15	22.52000 -0.17	22.69	21.68	22.69	4,079,677
26 Oct 15	22.69000 -0.21	23.30	22.40	23.30	7,277,561
23 Oct 15	22.90000 +1.01	23.24	21.95	22.00	7,537,133
22 Oct 15	21.89000 +0.69	22.00	21.00	21.00	4,703,565
21 Oct 15	21.20000 -2.03	23.34	21.20	23.28	8,941,658
20 Oct 15	23.23000 +0.57	23.58	22.80	23.50	12,679,636
19 Oct 15	22.66000 +0.03	23.52	22.53	22.70	10,440,248
16 Oct 15	22.63000 +0.19	22.70	22.05	22.40	6,964,366
15 Oct 15	22.44000 +0.43	22.48	21.58	22.00	5,503,598
14 Oct 15	22.01000 -0.68	22.65	22.01	22.40	3,886,587
13 Oct 15	22.69000 +0.16	22.82	22.17	22.40	5,754,572
12 Oct 15	22.53000 +0.84	22.75	21.71	21.80	10,572,216
09 Oct 15	21.69000 -0.34	21.95	21.55	21.69	4,744,194
08 Oct 15	22.03000 +0.94	22.14	21.00	21.80	10,368,060
30 Sep 15	21.09000 -0.02	21.32	20.80	21.11	1,300,791
29 Sep 15	21.11000 -0.41	21.38	20.90	21.15	2,054,403
28 Sep 15	21.52000 +0.30	21.79	20.95	21.21	1,458,740
25 Sep 15	21.22000 -0.70	22.09	20.68	21.90	2,328,015
24 Sep 15	21.92000 +0.05	22.21	21.78	22.00	1,152,135
23 Sep 15	21.87000 -0.81	22.97	21.50	22.21	2,926,793
22 Sep 15	22.68000 +0.19	23.13	21.81	22.64	4,210,448
21 Sep 15	22.49000 +0.45	22.59	21.59	21.75	2,870,360
18 Sep 15	22.04000 -0.15	22.50	21.55	22.00	2,170,611
17 Sep 15	22.19000 -0.05	23.21	21.69	22.20	4,506,630
16 Sep 15	22.24000 +2.02	22.24	20.30	20.30	3,146,362
15 Sep 15	20.22000 -0.38	20.87	20.20	20.44	2,763,720
14 Sep 15	20.60000 -1.40	22.39	20.25	22.39	7,296,157
11 Sep 15	22.00000 -0.39	22.38	21.80	21.98	3,356,978
10 Sep 15	22.39000 +0.31	22.59	22.01	22.30	4,878,897
09 Sep 15	22.08000 +0.41	22.52	21.68	21.68	5,047,236
08 Sep 15	21.67000 +0.42	21.90	20.62	21.59	2,916,301
07 Sep 15	21.25000 -0.60	23.11	21.00	21.85	6,565,352
02 Sep 15	21.85000 +1.24	21.95	19.25	19.87	12,823,648
01 Sep 15	20.61000 +0.25	20.63	18.68	20.03	7,235,665
31 Aug 15	20.36000 -0.48	20.54	19.30	20.45	8,061,099
28 Aug 15	20.84000 +0.89	21.20	19.67	19.98	9,183,616
27 Aug 15	19.95000 +0.85	20.33	18.72	19.50	5,177,947
26 Aug 15	19.10000 +0.47	19.85	17.50	19.10	9,947,104
25 Aug 15	18.63000 -2.07	20.05	18.63	18.63	11,968,625
24 Aug 15	20.70000 -2.30	22.00	20.70	21.70	6,125,238
21 Aug 15	23.00000 -2.13	25.50	22.90	24.49	6,489,340
20 Aug 15	25.13000 -1.30	26.88	25.08	25.90	8,990,912
19 Aug 15	26.43000 +2.40	26.43	22.52	23.00	10,497,413
18 Aug 15	24.03000 -2.67	26.90	24.03	26.74	8,225,763
17 Aug 15	26.70000 -0.19	26.82	25.88	26.68	8,221,779
14 Aug 15	26.89000 -0.37	27.30	26.10	26.94	11,023,340
13 Aug 15	27.26000 +1.86	27.38	25.00	25.19	10,667,702
12 Aug 15	25.40000 -1.15	26.21	25.38	26.00	6,226,689
11 Aug 15	26.55000 -0.60	27.19	26.16	27.10	9,922,784
10 Aug 15	27.15000 +1.47	27.36	25.50	25.88	11,420,079
07 Aug 15	25.68000 +0.18	25.90	25.10	25.10	6,606,194
06 Aug 15	25.50000 -0.10	26.60	24.68	25.00	7,187,621
05 Aug 15	25.60000 +0.04	26.78	25.01	25.98	12,101,119
04 Aug 15	25.56000 +0.86	25.87	23.45	24.58	10,910,222
03 Aug 15	24.70000 -0.07	25.30	22.29	25.30	15,689,686
31 Jul 15	24.77000 +2.25	24.77	23.00	23.50	15,906,575
30 Jul 15	22.52000 -0.78	24.23	22.31	23.73	6,832,756
29 Jul 15	23.30000 +1.60	23.60	21.50	22.30	6,321,512
28 Jul 15	21.70000 -1.30	23.85	20.90	21.95	15,240,048
27 Jul 15	23.00000 -2.56	25.30	23.00	24.80	8,245,326
24 Jul 15	25.56000 -1.27	26.87	25.12	26.61	8,997,440
23 Jul 15	26.83000 +0.83	27.24	25.60	26.00	8,668,924
22 Jul 15	26.00000 +0.17	26.49	25.54	26.30	8,121,999
21 Jul 15	25.83000 -0.08	26.68	25.00	25.31	7,710,932
20 Jul 15	25.91000 +1.08	26.56	24.82	25.00	11,872,215
17 Jul 15	24.83000 +1.84	25.03	22.31	22.99	9,679,308
16 Jul 15	22.99000 +0.51	24.49	20.25	24.49	14,612,451
15 Jul 15	22.48000 +2.04	22.48	22.48	22.48	1,519,435
07 Jul 15	20.44000 -1.56	20.99	19.80	20.40	21,299,258
06 Jul 15	22.00000 +0.47	23.67	19.38	23.67	19,986,434
03 Jul 15	21.53000 -2.39	24.30	21.53	22.00	11,863,741
02 Jul 15	23.92000 -2.66	27.45	23.92	26.80	8,856,914
01 Jul 15	26.58000 -0.42	28.50	25.31	26.80	15,306,421
30 Jun 15	27.00000 +0.76	27.48	23.62	25.74	14,053,136
29 Jun 15	26.24000 -2.92	30.61	26.24	30.60	9,431,577
26 Jun 15	29.16000 -3.24	31.66	29.16	31.00	6,219,276
25 Jun 15	32.40000 -0.30	33.98	31.00	32.00	11,204,280
24 Jun 15	32.70000 +2.00	32.70	30.01	30.08	8,178,049
23 Jun 15	30.70000 +0.87	31.08	26.85	29.85	10,307,023
19 Jun 15	29.83000 -3.31	33.00	29.83	32.02	7,120,099
18 Jun 15	33.14000 -2.04	35.79	32.90	35.10	5,556,625
17 Jun 15	35.18000 +0.68	35.50	32.80	34.88	5,357,370
16 Jun 15	34.50000 -1.50	35.67	33.69	35.65	6,599,726
15 Jun 15	36.00000 -2.17	38.70	35.91	37.99	8,140,217
12 Jun 15	38.17000 +0.50	39.43	36.01	37.51	13,638,702
11 Jun 15	37.67000 +2.72	37.69	34.58	34.96	11,537,743
10 Jun 15	34.95000 +0.62	35.50	33.51	34.00	8,331,524
09 Jun 15	34.33000 -0.67	35.90	33.46	35.00	9,975,165
08 Jun 15	35.00000 -2.15	36.80	34.55	36.30	12,534,256
05 Jun 15	37.15000 -1.34	39.00	36.50	38.34	9,591,122
04 Jun 15	38.49000 -0.13	38.50	35.00	38.34	11,694,427
03 Jun 15	38.62000 +0.47	39.50	35.30	38.15	14,900,702
02 Jun 15	38.15000 +3.43	38.19	33.92	35.07	14,983,288
01 Jun 15	34.72000 +3.16	34.72	32.20	32.56	16,741,299
29 May 15	31.56000 +1.11	32.55	29.37	31.38	13,303,845
28 May 15	30.45000 -3.25	36.00	30.33	34.18	18,088,896
27 May 15	33.70000 +1.05	33.75	32.40	32.66	12,455,666
26 May 15	32.65000 +1.03	32.84	31.60	31.60	12,133,152
25 May 15	31.62000 +1.01	32.67	29.60	30.53	10,917,832
22 May 15	30.61000 -0.10	31.50	29.55	31.50	18,327,376
21 May 15	30.71000 +2.79	30.71	28.10	28.16	20,406,136
20 May 15	27.92000 +0.51	28.51	27.45	27.53	11,971,423
19 May 15	27.41000 +0.49	27.55	26.41	26.96	8,639,354
18 May 15	26.92000 -0.13	27.79	26.80	26.80	6,755,679
15 May 15	27.05000 -0.33	28.00	26.70	27.99	7,193,383
14 May 15	27.38000 -0.67	28.30	26.99	27.51	9,083,646
13 May 15	28.05000 +0.81	29.20	27.25	27.25	17,815,362
12 May 15	27.24000 +1.27	27.30	26.00	26.23	12,965,488
11 May 15	25.97000 +0.57	25.97	25.50	25.55	10,489,437
08 May 15	25.40000 +0.37	25.47	25.01	25.04	6,959,247
07 May 15	25.03000 +0.28	25.22	24.65	24.76	5,883,021
06 May 15	24.75000 +0.17	25.39	24.51	24.96	10,167,180
05 May 15	24.58000 -0.53	25.24	24.31	25.11	6,854,979
04 May 15	25.11000 -0.05	25.55	24.90	25.49	7,174,777
30 Apr 15	25.16000 -0.07	25.88	24.97	25.50	8,091,624
29 Apr 15	25.23000 +0.22	25.38	24.66	25.00	7,223,156
28 Apr 15	25.01000 -1.05	26.00	24.87	26.00	9,619,092
27 Apr 15	26.06000 +0.17	26.82	25.87	26.69	7,312,920
24 Apr 15	25.89000 -0.48	26.67	25.83	26.28	8,218,562
23 Apr 15	26.37000 -0.31	26.80	26.21	26.78	7,185,559
22 Apr 15	26.68000 +0.63	26.86	26.05	26.05	7,711,524
21 Apr 15	26.05000 +0.90	26.19	25.15	25.40	6,109,461
20 Apr 15	25.15000 -0.97	26.39	25.10	26.10	9,624,769
17 Apr 15	26.12000 -0.55	27.38	26.11	26.69	10,364,684
16 Apr 15	26.67000 -0.33	27.68	26.40	26.65	7,535,125
15 Apr 15	27.00000 -1.63	28.60	26.50	28.60	12,721,019
14 Apr 15	28.63000 -0.11	29.50	28.30	28.74	12,778,025
13 Apr 15	28.74000 +1.03	29.24	27.44	27.75	12,808,285
10 Apr 15	27.71000 +0.71	27.86	26.71	26.85	8,164,065
09 Apr 15	27.00000 -0.85	27.90	25.80	27.58	11,008,010
08 Apr 15	27.85000 -0.88	28.99	27.40	28.80	12,787,388
07 Apr 15	28.73000 +0.55	29.19	28.21	28.22	11,914,358
03 Apr 15	28.18000 +0.88	28.88	26.80	27.20	13,543,536
02 Apr 15	27.30000 +0.10	27.88	26.81	27.51	10,287,109
01 Apr 15	27.20000 +0.93	27.37	26.30	26.30	12,407,502
31 Mar 15	26.27000 -0.26	27.30	26.26	26.60	11,594,327
30 Mar 15	26.53000 +0.51	26.60	25.90	26.00	12,412,120
27 Mar 15	26.02000 +0.12	26.40	25.60	25.82	6,974,725
26 Mar 15	25.90000 -0.70	26.67	25.51	26.55	8,448,421
25 Mar 15	26.60000 +0.70	27.12	25.34	25.88	16,132,870
24 Mar 15	25.90000 -0.18	26.08	25.30	26.08	9,172,842
23 Mar 15	26.08000 +0.24	26.15	25.65	25.65	11,730,334
20 Mar 15	25.84000 +0.25	26.20	25.23	25.45	12,766,154
19 Mar 15	25.59000 -0.29	25.89	25.33	25.88	8,353,069
18 Mar 15	25.88000 +0.24	26.10	24.70	25.60	10,491,517
17 Mar 15	25.64000 +0.32	27.34	25.39	26.25	16,744,994
16 Mar 15	25.32000 +0.14	25.66	24.68	25.08	9,276,325
13 Mar 15	25.18000 -0.42	25.60	24.00	25.60	10,898,771
12 Mar 15	25.60000 +0.01	26.10	25.25	25.58	5,483,834
11 Mar 15	25.59000 -0.86	26.25	25.55	26.00	6,347,482
10 Mar 15	26.45000 +0.65	26.52	25.30	25.60	7,135,957
09 Mar 15	25.80000 +0.41	26.13	25.08	25.80	6,894,237
06 Mar 15	25.39000 -1.06	26.84	25.15	26.19	8,404,536
05 Mar 15	26.45000 +1.34	27.39	25.59	26.05	18,811,568
04 Mar 15	25.11000 +2.28	25.11	22.84	22.84	7,352,411
03 Mar 15	22.83000 -0.19	23.29	22.65	23.00	5,867,514
02 Mar 15	23.02000 -0.18	23.30	22.42	23.20	6,750,261
27 Feb 15	23.20000 +0.30	23.60	22.92	23.00	3,441,323
26 Feb 15	22.90000 +0.18	22.94	22.59	22.72	2,630,435
25 Feb 15	22.72000 -0.19	23.18	22.55	22.91	3,331,811
17 Feb 15	22.91000 +0.33	23.25	22.52	22.52	6,325,883
16 Feb 15	22.58000 +0.22	22.71	22.22	22.36	4,661,319
13 Feb 15	22.36000 +0.20	22.69	22.10	22.15	4,512,123
12 Feb 15	22.16000 -0.23	22.82	22.08	22.39	5,788,168
11 Feb 15	22.39000 +1.06	22.48	21.15	21.50	6,095,415
10 Feb 15	21.33000 +0.23	21.55	20.85	21.35	3,686,163
09 Feb 15	21.10000 -0.18	21.55	20.80	21.34	3,564,962
06 Feb 15	21.28000 -0.92	22.30	21.10	22.06	4,829,629
05 Feb 15	22.20000 -0.77	23.00	22.11	23.00	5,617,599
04 Feb 15	22.97000 +0.48	23.08	22.10	22.57	6,178,869
03 Feb 15	22.49000 -0.11	23.13	22.35	22.95	4,680,014
02 Feb 15	22.60000 -0.01	23.40	22.08	22.70	5,152,233
30 Jan 15	22.61000 -0.23	23.11	22.30	22.84	3,813,197
29 Jan 15	22.84000 -0.37	23.60	22.50	23.30	4,658,386
28 Jan 15	23.21000 -0.20	24.11	22.99	23.33	7,699,502
27 Jan 15	23.41000 -0.09	24.45	22.70	23.22	7,850,034
26 Jan 15	23.50000 +1.26	23.80	22.50	22.55	12,195,695
23 Jan 15	22.24000 +0.45	23.63	21.53	21.53	10,192,806
22 Jan 15	21.79000 +0.81	21.95	21.09	21.10	10,506,427
21 Jan 15	20.98000 -0.02	21.60	20.46	20.88	8,814,982
20 Jan 15	21.00000 +1.10	21.61	19.95	19.96	10,113,450
19 Jan 15	19.90000 +0.14	20.61	18.85	19.50	11,606,115
16 Jan 15	19.76000 +0.41	19.84	18.83	19.24	8,009,604
15 Jan 15	19.35000 -0.29	19.90	19.01	19.64	6,121,505
14 Jan 15	19.64000 -0.58	20.19	19.44	19.93	9,551,336
13 Jan 15	20.22000 +0.96	20.37	18.95	19.09	12,595,887
12 Jan 15	19.26000 +0.09	19.49	19.00	19.30	4,358,167
09 Jan 15	19.17000 +0.28	19.72	18.73	18.80	7,742,398
08 Jan 15	18.89000 -0.09	19.16	18.66	18.89	2,988,123
07 Jan 15	18.98000 -0.14	19.52	18.80	19.10	6,842,638
06 Jan 15	19.12000 +0.85	19.19	17.86	17.96	8,882,744
05 Jan 15	18.27000 +1.13	18.40	16.99	17.23	8,851,192
31 Dec 14	17.14000 -0.24	17.30	16.90	17.30	5,020,929
30 Dec 14	17.38000 -0.03	17.74	17.17	17.60	5,252,322
29 Dec 14	17.41000 +0.03	17.54	17.09	17.38	3,764,180
26 Dec 14	17.38000 +0.09	17.48	17.21	17.30	3,215,184
25 Dec 14	17.29000 -0.18	17.68	17.04	17.50	3,860,881
24 Dec 14	17.47000 +0.36	17.56	17.01	17.01	2,793,803
23 Dec 14	17.11000 -0.13	17.78	16.88	17.22	3,614,597
22 Dec 14	17.24000 -0.85	17.95	17.01	17.95	4,039,889
19 Dec 14	18.09000 -0.25	18.38	17.97	18.35	4,050,323
18 Dec 14	18.34000 -0.31	18.80	18.01	18.65	5,838,671
17 Dec 14	18.65000 -0.41	19.00	18.61	19.00	2,997,331
16 Dec 14	19.06000 -0.29	19.45	18.82	19.37	5,797,297
15 Dec 14	19.35000 +0.28	19.36	18.91	19.08	4,331,539
12 Dec 14	19.07000 +0.29	19.18	18.65	18.90	3,768,091
11 Dec 14	18.78000 -0.13	19.37	18.58	18.95	5,574,171
10 Dec 14	18.91000 +1.31	19.03	17.62	17.62	6,964,179
09 Dec 14	17.60000 -1.15	18.75	17.45	18.75	7,206,013
08 Dec 14	18.75000 -0.35	19.20	18.58	19.10	7,073,225
05 Dec 14	19.10000 -0.80	19.98	18.85	19.95	9,282,559
04 Dec 14	19.90000 +0.38	19.94	19.37	19.50	7,691,228
03 Dec 14	19.52000 +0.29	19.52	18.96	19.22	6,333,467
02 Dec 14	19.23000 +0.15	19.26	18.90	19.12	6,524,265
01 Dec 14	19.08000 -0.11	19.30	18.82	19.07	4,885,610
28 Nov 14	19.19000 -0.32	19.45	19.09	19.45	5,507,092
27 Nov 14	19.51000 -0.29	19.92	19.20	19.89	7,132,841
26 Nov 14	19.80000 -0.14	20.00	19.68	19.99	3,059,819
25 Nov 14	19.94000 +0.03	20.00	19.79	19.88	2,628,841
24 Nov 14	19.91000 +0.00	20.17	19.70	19.97	2,693,116
21 Nov 14	19.91000 +0.21	20.06	19.70	19.70	2,187,443
20 Nov 14	19.70000 -0.23	19.80	19.48	19.65	2,034,883
19 Nov 14	19.93000 -0.16	20.19	19.61	20.09	2,488,502
18 Nov 14	20.09000 -0.13	20.35	20.00	20.10	1,703,486
17 Nov 14	20.22000 +0.60	20.26	19.42	19.70	3,376,049
14 Nov 14	19.62000 +0.18	19.73	19.28	19.44	3,123,470
13 Nov 14	19.44000 -0.12	19.65	19.00	19.49	4,102,043
12 Nov 14	19.56000 +0.06	19.59	18.98	19.49	4,476,641
11 Nov 14	19.50000 -0.44	20.08	19.11	19.98	5,231,777
10 Nov 14	19.94000 -0.49	20.38	19.90	20.23	5,175,289
07 Nov 14	20.43000 -0.21	20.78	20.00	20.48	4,393,683
06 Nov 14	20.64000 -0.58	21.39	20.30	21.39	4,662,808
05 Nov 14	21.22000 +0.13	21.35	21.04	21.06	2,366,653
04 Nov 14	21.09000 -0.31	21.41	20.87	21.41	3,204,408
03 Nov 14	21.40000 -0.63	22.10	21.26	21.90	4,496,775
31 Oct 14	22.03000 -0.16	22.29	21.74	22.20	2,892,470
30 Oct 14	22.19000 +0.48	22.21	21.51	21.71	7,372,612
29 Oct 14	21.71000 +0.16	21.80	21.40	21.54	2,059,620
28 Oct 14	21.55000 +0.57	21.69	20.95	20.96	2,389,766
27 Oct 14	20.98000 +0.13	21.06	20.71	20.78	1,850,144
24 Oct 14	20.85000 -0.02	21.08	20.80	20.99	1,675,759
23 Oct 14	20.87000 -0.17	21.25	20.70	21.05	2,676,510
22 Oct 14	21.04000 -0.63	21.73	21.00	21.69	2,934,510
21 Oct 14	21.67000 -0.24	22.09	21.61	21.81	1,957,887
20 Oct 14	21.91000 +0.74	22.02	21.12	21.20	4,212,652
17 Oct 14	21.17000 -0.07	21.38	20.75	21.24	3,318,893
16 Oct 14	21.24000 -0.39	21.89	21.24	21.63	5,351,033
15 Oct 14	21.63000 -0.20	22.09	21.35	21.75	6,063,540
14 Oct 14	21.83000 -0.47	22.28	21.80	22.10	4,277,297
13 Oct 14	22.30000 -0.11	22.50	21.92	22.49	5,431,133
10 Oct 14	22.41000 +0.16	22.48	21.78	22.08	4,834,703
09 Oct 14	22.25000 -0.26	22.54	21.91	22.51	3,936,004
08 Oct 14	22.51000 +0.55	22.52	21.66	21.90	4,889,110
30 Sep 14	21.96000 -0.18	22.34	21.85	22.15	2,759,184
29 Sep 14	22.14000 -0.25	22.52	22.01	22.43	3,021,162
26 Sep 14	22.39000 +0.96	22.55	21.35	21.40	6,118,847
25 Sep 14	21.43000 -0.37	21.93	21.19	21.79	4,220,608
24 Sep 14	21.80000 -0.20	22.70	21.80	22.00	5,929,968
23 Sep 14	22.00000 +0.14	22.16	21.56	21.65	4,804,598
22 Sep 14	21.86000 +0.69	22.06	20.80	21.23	11,527,489
19 Sep 14	21.17000 -0.07	21.54	21.10	21.41	4,834,426
18 Sep 14	21.24000 +0.73	21.51	20.30	20.39	9,795,284
17 Sep 14	20.51000 +0.52	20.67	19.80	19.88	5,810,180
16 Sep 14	19.99000 -0.73	20.80	19.97	20.70	3,481,058
15 Sep 14	20.72000 -0.04	20.93	20.63	20.89	3,391,157
12 Sep 14	20.76000 +0.19	20.83	20.51	20.58	3,074,871
11 Sep 14	20.57000 -0.08	20.92	20.45	20.60	3,903,373
10 Sep 14	20.65000 -0.33	21.00	20.60	20.99	2,901,821
09 Sep 14	20.98000 +0.28	21.10	20.59	20.70	3,785,081
05 Sep 14	20.70000 -0.09	20.89	20.40	20.79	5,387,626
04 Sep 14	20.79000 -0.26	21.55	20.68	21.00	7,813,162
03 Sep 14	21.05000 -0.20	21.50	20.82	21.02	7,603,674
02 Sep 14	21.25000 +0.15	21.28	20.88	21.06	4,115,358
01 Sep 14	21.10000 +0.30	21.29	20.58	20.80	6,468,136
29 Aug 14	20.80000 -0.42	21.18	20.55	20.95	9,260,352
28 Aug 14	21.22000 +1.01	21.32	20.05	20.21	9,805,806
27 Aug 14	20.21000 +0.04	20.36	19.86	20.17	3,138,359
26 Aug 14	20.17000 +0.21	20.45	19.58	19.92	4,813,588
25 Aug 14	19.96000 +0.02	20.20	19.84	20.05	3,764,206
22 Aug 14	19.94000 +0.18	19.98	19.62	19.75	2,868,949
21 Aug 14	19.76000 -0.21	19.98	19.51	19.98	2,296,265
20 Aug 14	19.97000 +0.04	20.07	19.77	19.95	3,989,151
19 Aug 14	19.93000 +0.30	19.98	19.57	19.63	3,925,344
18 Aug 14	19.63000 +0.20	19.67	19.42	19.43	2,226,732
15 Aug 14	19.43000 +0.22	19.53	19.20	19.30	1,989,178
14 Aug 14	19.21000 +0.00	19.41	19.18	19.24	2,058,755
13 Aug 14	19.21000 -0.27	19.50	19.06	19.50	2,674,425
12 Aug 14	19.48000 -0.31	19.83	19.35	19.72	3,003,083
11 Aug 14	19.79000 +0.19	19.88	19.61	19.68	1,954,745
08 Aug 14	19.60000 -0.04	19.70	19.46	19.64	1,588,980
07 Aug 14	19.64000 -0.19	20.03	19.55	19.96	2,266,415
06 Aug 14	19.83000 +0.25	19.95	19.46	19.51	2,803,941
05 Aug 14	19.58000 -0.03	19.75	19.46	19.61	2,877,736
04 Aug 14	19.61000 -0.01	19.71	19.38	19.68	3,038,738
01 Aug 14	19.62000 +0.03	20.05	19.52	19.59	2,723,991
31 Jul 14	19.59000 +0.28	19.70	19.33	19.33	1,704,228
30 Jul 14	19.31000 -0.24	19.70	19.30	19.41	1,746,469
29 Jul 14	19.55000 -0.02	19.71	19.35	19.50	2,169,157
28 Jul 14	19.57000 +0.73	19.63	18.85	18.97	3,075,649
25 Jul 14	18.84000 +0.26	18.86	18.52	18.68	1,124,182
24 Jul 14	18.58000 -0.72	19.52	18.40	19.30	2,963,704
23 Jul 14	19.30000 -0.30	19.65	19.28	19.61	1,078,628
22 Jul 14	19.60000 +0.22	19.65	19.27	19.30	1,431,796
21 Jul 14	19.38000 -0.07	19.54	19.28	19.50	772,814
18 Jul 14	19.45000 +0.36	19.66	19.19	19.20	1,585,318
17 Jul 14	19.09000 -0.09	19.38	19.05	19.10	830,972
16 Jul 14	19.18000 -0.46	19.70	19.11	19.50	3,200,527
15 Jul 14	19.64000 -0.23	19.92	19.46	19.88	1,760,269
14 Jul 14	19.87000 +0.53	20.02	19.21	19.34	1,802,638
11 Jul 14	19.34000 -0.13	19.59	19.26	19.40	1,428,264
10 Jul 14	19.47000 +0.00	19.74	19.35	19.35	1,323,889
09 Jul 14	19.47000 +0.19	19.90	19.34	19.34	3,259,819
08 Jul 14	19.28000 -0.44	19.85	19.28	19.66	2,467,853
07 Jul 14	19.72000 -0.20	19.95	19.55	19.80	3,351,576
04 Jul 14	19.92000 -0.33	20.20	19.75	20.20	3,755,880
03 Jul 14	20.25000 +0.92	20.45	19.16	19.39	7,901,288
02 Jul 14	19.33000 +0.23	19.34	19.01	19.10	2,271,815
01 Jul 14	19.10000 -0.10	19.35	19.04	19.16	1,951,146
30 Jun 14	19.20000 +0.15	19.44	18.70	19.07	2,803,237
27 Jun 14	19.05000 +0.43	19.71	18.44	18.56	5,236,980
26 Jun 14	18.62000 +0.36	18.80	18.18	18.30	2,050,011
25 Jun 14	18.26000 +0.07	18.28	18.02	18.22	867,044
24 Jun 14	18.19000 -0.02	18.37	18.17	18.17	1,174,839
23 Jun 14	18.21000 +0.27	18.35	17.90	17.90	1,511,149
20 Jun 14	17.94000 -0.41	18.54	17.78	18.39	1,937,643
19 Jun 14	18.35000 -0.43	18.88	18.10	18.68	1,761,828
18 Jun 14	18.78000 -0.08	19.16	18.61	18.87	2,796,962
17 Jun 14	18.86000 +0.75	19.12	18.04	18.10	4,038,417
16 Jun 14	18.11000 -0.16	18.30	17.98	18.27	2,016,954
13 Jun 14	18.27000 +0.13	18.30	18.05	18.05	746,901
12 Jun 14	18.14000 -0.31	18.48	18.12	18.35	1,218,285
11 Jun 14	18.45000 +0.09	18.51	18.30	18.33	1,191,776
10 Jun 14	18.36000 +0.09	18.45	18.23	18.29	1,449,197
09 Jun 14	18.27000 -0.05	18.56	18.11	18.32	1,487,454
06 Jun 14	18.32000 -0.02	18.50	18.13	18.35	1,602,089
05 Jun 14	18.34000 +0.27	18.42	17.93	18.07	1,623,558
04 Jun 14	18.07000 +0.07	18.27	17.82	17.86	976,494
03 Jun 14	18.00000 -0.05	18.35	17.90	18.04	988,754
30 May 14	18.05000 -0.11	18.27	17.87	18.18	1,311,809
29 May 14	18.16000 -0.12	18.71	18.12	18.38	1,674,052
28 May 14	18.28000 +0.31	18.38	17.83	17.95	2,485,475
27 May 14	17.97000 +0.29	18.05	17.65	17.68	1,811,688
26 May 14	17.68000 +0.22	17.87	17.49	17.70	1,463,931
23 May 14	17.46000 +0.15	17.54	17.31	17.42	1,010,018
22 May 14	17.31000 +0.07	17.59	17.17	17.17	1,401,405
21 May 14	17.24000 -0.06	17.37	16.93	17.11	1,688,105
20 May 14	17.30000 -0.22	17.80	17.06	17.54	2,182,435
19 May 14	17.52000 -0.45	17.90	17.37	17.90	772,045
16 May 14	17.97000 +0.02	18.13	17.92	17.96	652,960
15 May 14	17.95000 -0.32	18.37	17.93	18.27	1,300,643
14 May 14	18.27000 -0.11	18.42	18.25	18.29	668,792
13 May 14	18.38000 +0.13	18.57	18.22	18.27	1,473,032
12 May 14	18.25000 +0.26	18.38	17.95	18.15	1,790,909
09 May 14	17.99000 -0.11	18.58	17.98	18.11	2,340,859
08 May 14	18.10000 +0.25	18.24	17.87	17.90	1,095,094
07 May 14	17.85000 -0.45	18.30	17.78	18.30	1,240,439
06 May 14	18.30000 +0.05	18.59	18.14	18.25	1,338,079
05 May 14	18.25000 -0.02	18.32	17.95	18.27	1,087,508
30 Apr 14	18.27000 +0.19	18.54	18.09	18.09	1,201,961
29 Apr 14	18.08000 +0.10	18.19	17.98	17.98	1,066,425
28 Apr 14	17.98000 -0.02	18.17	17.74	17.75	1,615,618
25 Apr 14	18.00000 -0.21	18.36	17.88	18.20	1,870,176
24 Apr 14	18.21000 -0.45	18.72	18.19	18.60	2,249,359
23 Apr 14	18.66000 -0.03	18.94	18.57	18.73	1,312,611
22 Apr 14	18.69000 -0.49	19.37	18.55	19.18	3,021,572
21 Apr 14	19.18000 -0.28	19.63	19.10	19.46	1,076,458
18 Apr 14	19.46000 -0.09	19.55	19.31	19.45	1,052,376
17 Apr 14	19.55000 -0.01	19.95	19.49	19.56	1,696,906
16 Apr 14	19.56000 -0.23	19.73	19.41	19.55	1,667,120
15 Apr 14	19.79000 +0.40	20.33	19.26	19.29	4,950,648
14 Apr 14	19.39000 +0.13	19.53	18.98	19.37	1,960,196
11 Apr 14	19.26000 -0.10	19.88	19.23	19.50	2,057,492
10 Apr 14	19.36000 -0.08	19.52	19.35	19.44	1,230,516
09 Apr 14	19.44000 +0.03	19.55	19.33	19.40	1,144,522
08 Apr 14	19.41000 +0.06	19.45	19.03	19.25	1,860,577
04 Apr 14	19.35000 +0.11	19.35	18.80	19.18	1,786,073
03 Apr 14	19.24000 -0.01	19.38	19.21	19.30	1,483,059
02 Apr 14	19.25000 +0.43	19.36	18.90	18.90	2,427,019
01 Apr 14	18.82000 +0.05	19.09	18.62	18.65	1,472,282
31 Mar 14	18.77000 +0.18	19.15	18.58	18.60	1,614,314
28 Mar 14	18.59000 -1.37	20.05	18.21	19.95	3,547,498
27 Mar 14	19.96000 -0.26	20.22	19.95	20.22	1,887,819
26 Mar 14	20.22000 +0.21	20.37	20.02	20.02	1,667,543
25 Mar 14	20.01000 -0.22	20.55	19.91	20.20	2,594,058
24 Mar 14	20.23000 -0.72	20.95	20.16	20.90	3,510,187
21 Mar 14	20.95000 +0.27	21.08	20.25	20.55	1,818,553
20 Mar 14	20.68000 -0.01	21.29	20.68	20.70	2,741,549
19 Mar 14	20.69000 -0.36	21.10	20.37	21.00	3,843,434
18 Mar 14	21.05000 -0.13	21.41	20.93	21.22	4,659,336
17 Mar 14	21.18000 -0.14	21.47	20.86	21.32	4,650,106
14 Mar 14	21.32000 +0.64	21.65	20.60	20.83	9,329,931
13 Mar 14	20.68000 +1.02	20.86	19.75	19.75	4,869,407
12 Mar 14	19.66000 -0.30	20.22	19.55	20.01	1,753,450
11 Mar 14	19.96000 +0.18	20.23	19.80	19.80	1,862,302
10 Mar 14	19.78000 -0.67	20.45	19.61	20.45	1,972,851
07 Mar 14	20.45000 -0.42	21.17	20.30	20.87	2,139,424
06 Mar 14	20.87000 -0.31	21.43	20.70	21.18	2,136,285
05 Mar 14	21.18000 +0.29	21.70	20.70	20.70	4,377,242
04 Mar 14	20.89000 +0.68	20.97	19.97	20.03	4,690,559
03 Mar 14	20.21000 +0.00	20.46	19.97	20.22	3,499,364
28 Feb 14	20.21000 +0.23	20.28	19.60	20.00	2,326,692
27 Feb 14	19.98000 +0.07	20.48	19.90	19.94	3,720,962
26 Feb 14	19.91000 -0.61	20.39	19.35	20.39	4,615,913
25 Feb 14	20.52000 -1.24	21.95	20.23	21.56	5,630,148
24 Feb 14	21.76000 -0.31	21.90	21.01	21.90	4,435,221
21 Feb 14	22.07000 -0.40	22.47	21.95	22.35	2,948,864
20 Feb 14	22.47000 -0.26	22.92	21.97	22.80	4,946,025
19 Feb 14	22.73000 -0.22	23.20	22.60	22.96	8,181,884
18 Feb 14	22.95000 +0.61	22.98	21.96	22.30	8,468,143
17 Feb 14	22.34000 +0.24	22.62	22.11	22.13	5,302,597
14 Feb 14	22.10000 -0.27	22.51	21.80	22.30	5,671,343
13 Feb 14	22.37000 -0.01	22.69	22.26	22.39	6,271,380
12 Feb 14	22.38000 -0.05	22.70	21.98	22.50	6,008,503
11 Feb 14	22.43000 -0.66	23.30	22.40	23.00	6,079,370
10 Feb 14	23.09000 +1.05	23.13	21.93	22.04	6,932,413
07 Feb 14	22.04000 -0.40	22.60	21.81	22.44	4,392,054
30 Jan 14	22.44000 -0.68	23.13	22.35	23.12	3,167,959
29 Jan 14	23.12000 -0.04	23.44	23.06	23.17	3,025,774
28 Jan 14	23.16000 +0.18	23.44	22.90	23.19	4,119,132
27 Jan 14	22.98000 -0.47	23.45	22.82	23.15	5,069,001
24 Jan 14	23.45000 +1.50	23.57	21.68	21.91	8,774,301
23 Jan 14	21.95000 +0.00	22.29	21.85	21.95	3,289,067
22 Jan 14	21.95000 +0.12	22.25	21.56	21.81	4,530,862
21 Jan 14	21.83000 +0.44	21.87	21.20	21.55	2,519,446
20 Jan 14	21.39000 -0.73	22.32	21.01	22.09	3,211,406
17 Jan 14	22.12000 -0.08	22.94	22.11	22.40	3,246,193
16 Jan 14	22.20000 -0.43	22.70	21.90	22.63	2,759,420
15 Jan 14	22.63000 +0.38	22.71	21.95	22.20	3,667,490
14 Jan 14	22.25000 +0.90	22.34	21.24	21.35	2,893,165
13 Jan 14	21.35000 +0.37	21.69	21.02	21.02	2,968,702
10 Jan 14	20.98000 -0.88	21.97	20.90	21.70	4,644,337
09 Jan 14	21.86000 -0.73	23.20	21.80	22.59	6,216,936
08 Jan 14	22.59000 +0.36	22.78	22.24	22.24	5,663,472
07 Jan 14	22.23000 +0.43	22.50	21.60	21.60	5,401,134
06 Jan 14	21.80000 -0.58	22.65	21.61	22.60	4,402,406
03 Jan 14	22.38000 +1.08	22.59	20.85	21.15	9,037,153
02 Jan 14	21.30000 +1.53	21.48	19.70	19.77	8,403,957
31 Dec 13	19.77000 +0.03	20.00	19.67	19.75	1,649,439
30 Dec 13	19.74000 -0.38	20.21	19.68	20.06	2,896,443
27 Dec 13	20.12000 -0.21	20.38	19.92	20.20	2,271,120
26 Dec 13	20.33000 -0.07	20.71	20.22	20.30	2,262,980
25 Dec 13	20.40000 +0.22	20.68	19.72	20.19	4,117,544
24 Dec 13	20.18000 -0.03	20.46	19.81	20.22	4,503,072
23 Dec 13	20.21000 +1.36	20.29	18.58	18.86	5,838,603
20 Dec 13	18.85000 -0.52	19.50	18.81	19.37	1,822,193
19 Dec 13	19.37000 -0.12	19.63	19.36	19.40	1,678,751
18 Dec 13	19.49000 +0.28	19.52	19.18	19.20	2,786,025
17 Dec 13	19.21000 +0.18	19.36	18.81	19.00	2,757,338
16 Dec 13	19.03000 -0.47	19.49	18.98	19.49	3,039,804
13 Dec 13	19.50000 -0.10	19.78	19.00	19.78	5,066,710
12 Dec 13	19.60000 +0.18	19.75	19.29	19.42	3,041,320
11 Dec 13	19.42000 -0.43	19.80	19.18	19.80	3,068,205
10 Dec 13	19.85000 -0.63	20.54	19.80	20.54	4,334,257
09 Dec 13	20.48000 -0.22	20.83	20.39	20.72	2,528,222
06 Dec 13	20.70000 -0.23	20.91	20.61	20.91	1,575,621
05 Dec 13	20.93000 -0.01	21.03	20.28	20.81	3,119,862
04 Dec 13	20.94000 -0.19	21.56	20.90	21.13	4,584,172
03 Dec 13	21.13000 +0.44	21.14	20.42	20.65	5,609,553
02 Dec 13	20.69000 +0.06	20.73	19.90	20.29	5,102,461
29 Nov 13	20.63000 +0.43	20.76	20.08	20.25	4,260,802
28 Nov 13	20.20000 +0.19	20.28	19.90	20.01	2,730,944
27 Nov 13	20.01000 +0.02	20.23	19.79	19.90	3,223,722
26 Nov 13	19.99000 -0.21	20.53	19.90	20.21	1,985,055
25 Nov 13	20.20000 -0.14	20.67	20.07	20.33	2,738,153
22 Nov 13	20.34000 -0.41	21.10	20.34	20.53	3,298,277
21 Nov 13	20.75000 +0.60	20.85	19.65	20.06	4,799,476
20 Nov 13	20.15000 +0.04	20.21	19.89	20.13	1,858,954
19 Nov 13	20.11000 +0.35	20.11	19.60	19.75	4,122,897
18 Nov 13	19.76000 -0.21	20.22	19.59	20.01	4,742,053
15 Nov 13	19.97000 -0.03	20.32	19.90	19.95	2,785,808
14 Nov 13	20.00000 +0.42	20.30	19.36	19.58	2,479,395
13 Nov 13	19.58000 -0.56	20.12	19.40	20.12	3,328,358
12 Nov 13	20.14000 +0.71	20.20	19.25	19.44	4,902,916
11 Nov 13	19.43000 +0.82	19.46	18.30	18.40	2,690,631
08 Nov 13	18.61000 -0.55	18.99	18.52	18.99	2,236,628
07 Nov 13	19.16000 -0.23	19.39	18.35	19.30	4,241,399
06 Nov 13	19.39000 -0.57	20.20	19.22	20.03	4,851,403
05 Nov 13	19.96000 -0.43	20.52	19.76	20.39	3,857,437
04 Nov 13	20.39000 -0.78	21.12	20.36	21.12	2,749,725
01 Nov 13	21.17000 +0.39	21.40	20.33	20.78	2,200,139
31 Oct 13	20.78000 -0.35	21.16	20.60	21.13	1,314,060
30 Oct 13	21.13000 +0.23	21.30	20.63	20.81	1,975,166
29 Oct 13	20.90000 -0.21	21.53	19.88	21.17	3,018,336
28 Oct 13	21.11000 +0.32	21.25	20.70	20.79	2,416,638
25 Oct 13	20.79000 +0.22	21.41	20.48	20.55	2,766,675
24 Oct 13	20.57000 -0.26	21.05	20.53	20.77	1,984,071
23 Oct 13	20.83000 -0.62	21.66	20.67	21.35	2,659,131
22 Oct 13	21.45000 -0.25	21.70	21.28	21.66	2,614,872
21 Oct 13	21.70000 +0.71	21.88	20.61	20.99	4,376,768
18 Oct 13	20.99000 -0.58	21.69	20.30	21.21	5,999,404
17 Oct 13	21.57000 -1.33	23.06	21.30	22.88	8,398,472
16 Oct 13	22.90000 -0.52	23.23	22.30	23.23	5,531,132
15 Oct 13	23.42000 +0.24	24.39	23.24	23.61	5,273,602
14 Oct 13	23.18000 -0.52	23.65	23.02	23.65	3,545,539
11 Oct 13	23.70000 -0.26	24.15	23.12	24.05	3,445,010
10 Oct 13	23.96000 +0.00	24.03	23.66	23.96	2,949,099
09 Oct 13	23.96000 +0.65	24.15	23.21	23.47	5,464,898
08 Oct 13	23.31000 +0.28	23.63	22.83	23.03	2,793,415
30 Sep 13	23.03000 +0.17	23.07	22.61	22.80	2,032,316
27 Sep 13	22.86000 +0.05	23.16	22.65	22.83	3,494,424
26 Sep 13	22.81000 +0.41	23.05	22.20	22.25	3,929,183
25 Sep 13	22.40000 -0.48	22.67	22.04	22.65	4,177,935
24 Sep 13	22.88000 -0.57	23.58	22.56	23.45	4,143,111
23 Sep 13	23.45000 +0.34	23.70	22.52	23.15	3,910,001
18 Sep 13	23.11000 +0.13	23.19	22.84	22.98	2,360,699
17 Sep 13	22.98000 -0.15	23.42	22.80	23.06	2,260,175
16 Sep 13	23.13000 -0.09	23.60	22.94	23.20	3,972,692
13 Sep 13	23.22000 +1.33	23.98	21.86	21.90	5,807,290
12 Sep 13	21.89000 -7.72	22.23	21.46	21.46	2,575,449
11 Sep 13	29.61000 -0.42	30.04	29.01	29.82	1,796,097
10 Sep 13	30.03000 +0.62	30.24	28.70	29.30	2,757,083
09 Sep 13	29.41000 -0.57	29.95	29.28	29.95	2,773,690
06 Sep 13	29.98000 -0.78	31.11	29.85	30.76	3,357,766
05 Sep 13	30.76000 -0.05	30.91	30.50	30.77	1,081,861
04 Sep 13	30.81000 -0.43	31.40	30.50	31.40	1,332,907
03 Sep 13	31.24000 +0.14	31.49	30.72	31.06	1,002,624
02 Sep 13	31.10000 -0.09	31.48	30.50	30.76	1,396,978
30 Aug 13	31.19000 +0.09	31.38	30.00	31.20	2,431,550
29 Aug 13	31.10000 -0.18	31.85	30.91	31.27	1,368,874
28 Aug 13	31.28000 -1.13	32.41	31.28	32.00	2,055,236
27 Aug 13	32.41000 +0.41	32.97	32.00	32.15	2,792,652
26 Aug 13	32.00000 -0.02	32.58	31.80	32.01	1,710,645
23 Aug 13	32.02000 -0.59	32.76	31.68	32.40	1,740,181
22 Aug 13	32.61000 +1.47	32.85	30.80	31.14	4,443,591
21 Aug 13	31.14000 -0.32	31.85	30.80	31.50	2,510,426
20 Aug 13	31.46000 -0.46	32.20	31.30	31.90	1,297,589
19 Aug 13	31.92000 +0.33	32.17	31.10	31.10	1,507,184
16 Aug 13	31.59000 -1.06	32.86	31.44	32.42	2,112,804
15 Aug 13	32.65000 -1.14	33.50	32.50	33.50	2,382,254
14 Aug 13	33.79000 +0.92	34.07	32.01	32.75	3,686,647
13 Aug 13	32.87000 -0.30	33.44	31.80	33.23	2,575,094
12 Aug 13	33.17000 -1.23	34.70	33.09	34.68	2,577,217
09 Aug 13	34.40000 +0.40	34.53	32.90	34.05	2,306,581
08 Aug 13	34.00000 +0.00	35.00	33.17	34.39	3,119,258
07 Aug 13	34.00000 -0.45	35.10	33.80	34.18	2,579,577
06 Aug 13	34.45000 +1.29	34.98	33.24	33.24	4,546,199
05 Aug 13	33.16000 +0.96	33.46	32.00	32.20	2,015,746
02 Aug 13	32.20000 -0.43	32.86	31.95	32.60	1,696,999
01 Aug 13	32.63000 +1.58	33.20	30.53	30.56	4,236,574
31 Jul 13	31.05000 -0.46	32.10	30.81	31.45	1,553,893
30 Jul 13	31.51000 +0.02	32.09	30.30	31.22	2,116,375
29 Jul 13	31.49000 -1.29	32.60	31.00	32.60	2,913,623
26 Jul 13	32.78000 +1.38	32.79	30.90	31.35	2,997,500
25 Jul 13	31.40000 -2.18	33.73	31.31	33.70	4,523,453
24 Jul 13	33.58000 +0.69	34.85	32.50	33.37	5,275,726
23 Jul 13	32.89000 +1.09	33.30	31.30	31.37	7,260,747
22 Jul 13	31.80000 +2.05	32.07	29.57	29.80	6,964,194
19 Jul 13	29.75000 +0.87	29.76	28.39	28.80	3,963,418
18 Jul 13	28.88000 +0.12	29.25	28.25	28.50	1,955,212
17 Jul 13	28.76000 -1.52	30.62	28.68	30.20	3,290,273
16 Jul 13	30.28000 -0.30	30.70	30.08	30.58	2,541,272
15 Jul 13	30.58000 +1.02	30.70	29.50	29.55	5,196,856
12 Jul 13	29.56000 +0.11	29.86	29.34	29.46	3,065,518
11 Jul 13	29.45000 +1.20	29.96	28.26	28.59	3,857,311
10 Jul 13	28.25000 +0.25	28.44	27.70	27.71	1,783,456
09 Jul 13	28.00000 +0.80	28.25	26.90	27.13	2,731,313
08 Jul 13	27.20000 -1.41	28.40	26.50	28.01	4,192,939
05 Jul 13	28.61000 -0.73	29.76	28.56	29.33	2,279,994
04 Jul 13	29.34000 -0.32	29.60	28.62	29.20	3,124,163
03 Jul 13	29.66000 -0.68	30.26	29.11	29.95	3,923,634
02 Jul 13	30.34000 +0.93	30.50	29.21	29.50	5,620,673
01 Jul 13	29.41000 +0.91	29.47	28.04	28.36	4,216,359
28 Jun 13	28.50000 -0.40	29.40	28.16	28.68	2,396,567
27 Jun 13	28.90000 -0.28	29.82	27.99	29.19	5,671,930
26 Jun 13	29.18000 +1.23	29.95	27.53	27.95	9,750,060
25 Jun 13	27.95000 +1.74	28.20	24.80	25.80	7,264,744
24 Jun 13	26.21000 -0.50	27.20	24.65	26.12	5,020,895
21 Jun 13	26.71000 +0.19	27.46	25.45	25.70	5,081,623
20 Jun 13	26.52000 -2.56	28.99	26.18	28.99	8,753,024
19 Jun 13	29.08000 -1.52	30.45	29.00	30.45	5,230,684
18 Jun 13	30.60000 -0.40	31.30	30.09	31.02	3,453,907
17 Jun 13	31.00000 -0.20	31.78	30.55	31.00	5,852,157
14 Jun 13	31.20000 +0.43	31.58	30.20	30.38	5,708,376
13 Jun 13	30.77000 +1.34	30.85	27.75	29.00	7,861,085
07 Jun 13	29.43000 +0.78	29.46	27.60	28.44	6,473,574
06 Jun 13	28.65000 -0.98	29.58	27.30	29.50	7,462,710
05 Jun 13	29.63000 +0.09	29.98	29.30	29.55	4,453,232
04 Jun 13	29.54000 -0.03	30.11	28.50	29.60	5,455,117
03 Jun 13	29.57000 -1.49	31.20	29.00	30.64	9,335,962
31 May 13	31.06000 -0.82	32.58	30.79	32.00	6,439,594
30 May 13	31.88000 -0.02	32.75	31.39	31.77	4,510,299
29 May 13	31.90000 -0.60	33.28	31.01	32.32	8,036,931
28 May 13	32.50000 -1.40	34.50	32.49	33.76	7,218,419
27 May 13	33.90000 +2.46	34.08	30.79	31.76	7,834,542
24 May 13	31.44000 -0.01	31.80	30.62	31.10	5,992,640
23 May 13	31.45000 +1.55	32.24	29.33	29.77	12,038,046
22 May 13	29.90000 +2.45	30.03	26.72	27.10	9,488,040
21 May 13	27.45000 -0.13	27.59	26.70	27.40	7,054,345
20 May 13	27.58000 +0.18	28.30	25.80	27.18	10,836,314
17 May 13	27.40000 +0.10	28.62	26.60	27.35	7,358,689
16 May 13	27.30000 +0.95	28.10	25.82	26.30	9,561,957
15 May 13	26.35000 +2.25	26.51	23.85	24.24	12,181,131
14 May 13	24.10000 +0.84	24.10	22.94	23.43	6,579,926
13 May 13	23.26000 +0.39	23.48	22.66	22.80	3,706,422
10 May 13	22.87000 -0.09	23.19	22.50	22.90	3,764,843
09 May 13	22.96000 -0.47	23.70	22.70	23.35	6,742,306
08 May 13	23.43000 +0.17	23.77	23.09	23.26	5,572,635
07 May 13	23.26000 -0.12	23.77	22.85	23.30	6,533,326
06 May 13	23.38000 +0.97	23.63	22.41	22.41	8,511,669
03 May 13	22.41000 +0.14	23.15	22.28	22.28	6,295,840
02 May 13	22.27000 +0.84	22.40	20.65	21.15	6,492,090
26 Apr 13	21.43000 -0.47	22.38	21.31	21.66	7,507,966
25 Apr 13	21.90000 +0.30	23.12	21.29	21.40	16,716,188
24 Apr 13	21.60000 +1.39	22.10	20.10	20.52	15,565,704
23 Apr 13	20.21000 -0.42	20.84	19.81	20.70	6,618,962
22 Apr 13	20.63000 +0.41	20.66	19.82	20.25	7,595,372
19 Apr 13	20.22000 +0.54	20.30	19.51	19.55	6,913,389
18 Apr 13	19.68000 -0.36	20.26	19.48	19.90	6,586,001
17 Apr 13	20.04000 +0.37	20.36	19.52	19.70	6,583,137
16 Apr 13	19.67000 +0.77	19.80	18.01	18.70	7,403,501
15 Apr 13	18.90000 +0.30	19.20	18.50	18.60	3,128,212
12 Apr 13	18.60000 -0.70	19.50	18.59	19.31	4,579,144
11 Apr 13	19.30000 -0.05	19.76	19.30	19.37	4,225,609
10 Apr 13	19.35000 -0.72	19.98	19.10	19.98	6,164,967
09 Apr 13	20.07000 -0.30	20.27	19.57	20.27	7,696,899
08 Apr 13	20.37000 +0.53	20.66	19.22	19.70	9,085,451
03 Apr 13	19.84000 +0.74	19.94	18.93	18.95	8,057,674
02 Apr 13	19.10000 -0.85	20.00	18.79	19.79	8,680,675
01 Apr 13	19.95000 -0.36	20.42	19.51	20.20	9,815,388
29 Mar 13	20.31000 +0.31	20.91	19.51	19.95	13,403,683
28 Mar 13	20.00000 +0.02	20.95	19.37	19.68	15,892,002
27 Mar 13	19.98000 +1.31	20.37	18.20	18.61	17,019,460
26 Mar 13	18.67000 +1.07	18.74	17.42	17.50	10,394,666
25 Mar 13	17.60000 -0.39	18.00	17.49	18.00	5,579,940
22 Mar 13	17.99000 -0.11	18.09	17.61	18.00	5,260,051
21 Mar 13	18.10000 -0.24	18.78	17.88	18.36	9,437,594
20 Mar 13	18.34000 -0.16	18.50	17.81	18.27	6,200,426
19 Mar 13	18.50000 -0.40	18.95	17.50	18.78	7,567,970
18 Mar 13	18.90000 +0.20	19.20	18.52	18.75	7,418,202
15 Mar 13	18.70000 +1.00	19.38	17.80	17.88	11,159,919
14 Mar 13	17.70000 +0.12	18.20	17.40	17.41	5,154,722
13 Mar 13	17.58000 -0.29	18.27	17.30	17.70	5,011,454
12 Mar 13	17.87000 -1.09	19.18	17.10	18.90	11,478,388
11 Mar 13	18.96000 -19.96	19.37	17.56	18.35	7,262,233
08 Mar 13	38.92000 -3.08	41.97	37.91	41.97	5,736,209
07 Mar 13	42.00000 +0.11	42.20	40.23	41.70	5,792,393
06 Mar 13	41.89000 +3.79	41.91	38.40	38.59	6,836,582
05 Mar 13	38.10000 +0.64	38.80	37.02	38.01	4,252,021
04 Mar 13	37.46000 -0.29	38.09	36.65	37.45	2,491,923
01 Mar 13	37.75000 +2.13	37.77	35.40	35.40	3,682,323
28 Feb 13	35.62000 +0.00	36.09	35.20	35.20	2,067,344
27 Feb 13	35.62000 -0.98	37.20	34.90	36.51	3,257,015
26 Feb 13	36.60000 -1.50	38.38	36.50	37.70	2,708,382
25 Feb 13	38.10000 +1.16	38.30	36.56	36.94	1,969,153
22 Feb 13	36.94000 -0.46	38.00	36.31	37.30	1,962,164
21 Feb 13	37.40000 -1.22	39.24	36.90	38.08	4,032,719
20 Feb 13	38.62000 +1.76	38.75	36.70	37.20	2,665,540
19 Feb 13	36.86000 -0.14	38.10	36.51	36.99	2,273,704
18 Feb 13	37.00000 +1.35	37.77	35.93	35.93	2,893,930
08 Feb 13	35.65000 +0.85	36.49	34.60	34.79	2,740,821
07 Feb 13	34.80000 -0.72	35.50	34.50	35.21	1,952,374
06 Feb 13	35.52000 +0.90	35.55	34.40	34.70	2,401,303
05 Feb 13	34.62000 -0.68	35.31	34.30	35.31	2,340,941
04 Feb 13	35.30000 -0.55	36.25	34.10	36.18	1,964,746
01 Feb 13	35.85000 +0.69	36.69	34.83	34.88	2,077,998
31 Jan 13	35.16000 -0.30	35.85	34.72	35.29	1,641,712
30 Jan 13	35.46000 +0.21	36.20	34.50	35.00	2,364,045
29 Jan 13	35.25000 +0.06	36.48	34.36	34.80	3,282,318
28 Jan 13	35.19000 +3.19	35.20	31.72	31.72	4,269,928
25 Jan 13	32.00000 +0.80	33.00	30.00	31.60	2,956,180
24 Jan 13	31.20000 -1.50	32.75	31.04	32.70	2,549,910
23 Jan 13	32.70000 +0.50	34.28	32.41	32.65	5,029,834
22 Jan 13	32.20000 +1.77	32.61	30.24	30.49	2,794,488
21 Jan 13	30.43000 +0.25	30.60	30.00	30.03	735,455
18 Jan 13	30.18000 -0.49	30.95	30.00	30.40	1,155,374
17 Jan 13	30.67000 -0.33	31.35	29.60	30.90	1,986,895
16 Jan 13	31.00000 -0.41	31.26	30.46	30.90	1,696,143
15 Jan 13	31.41000 +0.21	31.93	30.35	30.93	2,269,604
14 Jan 13	31.20000 +1.09	31.36	29.76	30.00	1,672,296
11 Jan 13	30.11000 -0.35	30.90	29.55	30.70	1,350,083
10 Jan 13	30.46000 -0.08	31.25	30.10	30.96	993,475
09 Jan 13	30.54000 +0.66	31.60	29.51	29.51	3,123,497
08 Jan 13	29.88000 -0.12	30.50	29.35	29.96	2,711,167
07 Jan 13	30.00000 +1.41	30.20	28.30	28.60	3,067,027
04 Jan 13	28.59000 +1.09	28.89	27.49	28.23	2,566,488
31 Dec 12	27.50000 -0.23	28.00	27.31	27.80	923,575
28 Dec 12	27.73000 +0.72	28.05	26.71	26.98	1,621,848
27 Dec 12	27.01000 -0.79	28.15	26.94	28.00	1,443,906
26 Dec 12	27.80000 +1.06	27.89	26.56	26.77	1,599,668
25 Dec 12	26.74000 -0.16	27.30	26.55	26.80	2,025,749
24 Dec 12	26.90000 +0.39	27.39	26.08	26.32	2,335,290
21 Dec 12	26.51000 +1.01	26.80	25.16	25.50	2,199,674
20 Dec 12	25.50000 +1.10	25.50	24.32	24.41	1,797,790
19 Dec 12	24.40000 -0.13	24.58	24.22	24.43	1,019,775
18 Dec 12	24.53000 +0.00	25.13	24.12	24.45	1,852,273
17 Dec 12	24.53000 +0.88	24.68	23.53	23.61	2,859,085
14 Dec 12	23.65000 +0.97	23.85	22.59	22.60	1,751,217
13 Dec 12	22.68000 -0.64	23.44	22.65	23.10	1,416,140
12 Dec 12	23.32000 -0.09	23.80	23.21	23.21	1,396,603
11 Dec 12	23.41000 -0.56	24.00	23.40	23.97	1,202,047
10 Dec 12	23.97000 +0.30	24.15	23.22	23.67	1,424,179
07 Dec 12	23.67000 +0.75	23.70	22.47	22.53	2,028,017
06 Dec 12	22.92000 -0.30	23.49	22.20	23.30	1,647,990
05 Dec 12	23.22000 +0.62	23.65	22.20	22.38	1,865,694
04 Dec 12	22.60000 +0.39	22.60	21.38	22.18	1,388,072
03 Dec 12	22.21000 -0.69	23.21	22.20	22.90	610,837
30 Nov 12	22.90000 -0.32	23.20	22.41	22.99	679,299
29 Nov 12	23.22000 +0.24	23.47	22.20	22.73	2,220,948
28 Nov 12	22.98000 -1.02	24.00	22.70	24.00	1,326,261
27 Nov 12	24.00000 -1.81	25.80	23.99	25.80	1,167,295
26 Nov 12	25.81000 -0.34	26.60	25.61	26.60	344,583
23 Nov 12	26.15000 +0.18	26.24	25.85	25.85	279,180
22 Nov 12	25.97000 -0.43	26.45	25.60	26.45	310,233
21 Nov 12	26.40000 +0.35	26.40	25.60	26.00	483,102
20 Nov 12	26.05000 -0.75	27.19	25.90	26.81	533,838
19 Nov 12	26.80000 -0.90	27.97	26.35	27.70	885,247
16 Nov 12	27.70000 -0.11	28.15	27.39	27.78	834,203
15 Nov 12	27.81000 +0.86	28.28	27.00	27.00	2,340,163
14 Nov 12	26.95000 +1.10	26.96	25.67	25.75	1,381,039
13 Nov 12	25.85000 -0.91	26.80	25.50	26.68	1,644,304
12 Nov 12	26.76000 -0.44	27.84	26.64	27.20	814,787
09 Nov 12	27.20000 -1.40	28.77	27.12	28.60	1,091,504
08 Nov 12	28.60000 -0.47	28.85	28.51	28.68	804,587
07 Nov 12	29.07000 +0.06	29.29	28.60	28.90	459,924
06 Nov 12	29.01000 -0.07	29.06	28.53	28.95	542,437
05 Nov 12	29.08000 -0.51	29.58	28.61	29.40	943,642
02 Nov 12	29.59000 +0.00	29.80	28.60	29.59	2,015,438
01 Nov 12	29.59000 +0.23	29.86	29.25	29.34	638,410
31 Oct 12	29.36000 -0.26	29.73	29.06	29.70	387,990
30 Oct 12	29.62000 +0.01	30.00	29.30	29.61	484,491
29 Oct 12	29.61000 -0.39	30.28	29.56	30.00	539,196
26 Oct 12	30.00000 +0.30	30.00	29.00	29.70	771,326
25 Oct 12	29.70000 +0.51	29.74	28.90	28.99	852,197
24 Oct 12	29.19000 -0.88	29.97	28.51	29.97	2,553,341
23 Oct 12	30.07000 -1.74	31.93	30.07	31.90	1,331,946
22 Oct 12	31.81000 +0.41	32.00	31.29	31.36	486,721
19 Oct 12	31.40000 -0.53	32.16	31.30	31.80	683,576
18 Oct 12	31.93000 +0.23	32.49	31.62	31.89	1,258,164
17 Oct 12	31.70000 -0.95	32.69	31.58	32.65	1,265,213
16 Oct 12	32.65000 +0.89	32.95	31.25	31.56	1,398,294
15 Oct 12	31.76000 +0.47	31.91	31.10	31.10	541,130
12 Oct 12	31.29000 -0.03	32.04	30.70	31.51	894,000
11 Oct 12	31.32000 -1.10	32.56	31.30	32.35	1,024,957
10 Oct 12	32.42000 +0.63	32.43	31.20	31.88	1,320,951
09 Oct 12	31.79000 +0.55	32.10	31.24	31.24	938,513
08 Oct 12	31.24000 +0.46	31.95	30.68	30.70	1,110,191
28 Sep 12	30.78000 +0.83	30.85	29.54	29.78	956,113
27 Sep 12	29.95000 +0.45	30.20	28.96	29.40	951,354
26 Sep 12	29.50000 -0.34	30.14	28.68	29.62	844,030
25 Sep 12	29.84000 -0.15	30.27	29.38	29.79	918,778
24 Sep 12	29.99000 +0.21	30.38	28.56	29.55	1,127,671
21 Sep 12	29.78000 +0.08	30.38	29.53	29.71	683,372
20 Sep 12	29.70000 -1.78	31.48	29.50	31.48	1,358,386
19 Sep 12	31.48000 +0.38	31.66	30.70	31.32	899,378
18 Sep 12	31.10000 -0.88	32.10	31.00	31.72	1,094,156
17 Sep 12	31.98000 -1.22	34.28	31.90	33.30	1,849,671
14 Sep 12	33.20000 +0.69	33.50	31.75	32.60	1,407,369
13 Sep 12	32.51000 -1.15	33.56	32.51	33.26	1,175,899
12 Sep 12	33.66000 +0.25	33.78	32.62	33.62	2,197,825
11 Sep 12	33.41000 +2.47	33.60	30.51	30.61	3,455,969
10 Sep 12	30.94000 +0.00	30.95	30.26	30.85	1,360,946
07 Sep 12	30.94000 +0.38	32.44	30.70	30.70	2,201,054
06 Sep 12	30.56000 +1.19	30.56	29.50	29.70	919,649
05 Sep 12	29.37000 -0.23	29.88	29.06	29.52	639,835
04 Sep 12	29.60000 -0.40	30.59	29.43	29.90	1,200,970
03 Sep 12	30.00000 +0.82	30.38	28.68	29.18	1,350,174
31 Aug 12	29.18000 +0.00	29.68	28.61	28.89	827,427
30 Aug 12	29.18000 -1.72	30.96	27.85	30.78	1,994,593
29 Aug 12	30.90000 +0.73	31.50	29.74	30.08	1,591,849
28 Aug 12	30.17000 +0.07	30.65	29.55	29.75	1,332,305
27 Aug 12	30.10000 +0.84	30.86	28.62	29.01	1,800,795
24 Aug 12	29.26000 -1.12	30.28	29.25	30.26	687,209
23 Aug 12	30.38000 -0.17	30.79	29.58	30.79	1,197,521
22 Aug 12	30.55000 -0.60	31.65	30.52	31.15	1,342,392
21 Aug 12	31.15000 +0.85	31.75	30.18	30.20	1,430,316
20 Aug 12	30.30000 +0.62	30.70	29.03	29.45	1,729,962
17 Aug 12	29.68000 +0.00	29.89	28.80	29.50	1,059,645
16 Aug 12	29.68000 -0.93	31.00	29.50	30.29	785,645
15 Aug 12	30.61000 -0.24	31.99	30.20	30.50	1,311,009
14 Aug 12	30.85000 +0.04	31.20	29.60	30.60	1,719,027
13 Aug 12	30.81000 -1.07	32.98	30.70	31.68	1,745,668
10 Aug 12	31.88000 +1.32	32.45	29.88	30.30	2,843,412
09 Aug 12	30.56000 +2.58	30.68	27.90	28.10	2,863,602
08 Aug 12	27.98000 -0.66	28.64	27.70	28.64	1,569,434
07 Aug 12	28.64000 -0.56	29.20	28.41	29.16	1,651,020
06 Aug 12	29.20000 +0.43	29.52	28.20	28.30	1,609,063
03 Aug 12	28.77000 +0.82	28.85	27.38	27.90	1,903,419
02 Aug 12	27.95000 +0.91	28.45	26.82	27.00	2,076,358
01 Aug 12	27.04000 +1.19	27.16	25.53	25.53	1,738,173
31 Jul 12	25.85000 +0.37	26.46	25.12	25.12	1,017,549
30 Jul 12	25.48000 -0.90	26.54	24.80	26.05	1,050,669
27 Jul 12	26.38000 +0.96	26.80	25.38	25.40	2,228,840
26 Jul 12	25.42000 -1.81	27.48	25.00	27.22	2,028,962
25 Jul 12	27.23000 -0.12	27.74	27.05	27.60	1,134,965
24 Jul 12	27.35000 -1.33	28.40	26.70	28.40	3,063,511
23 Jul 12	28.68000 +0.17	29.08	27.65	28.51	1,042,924
20 Jul 12	28.51000 +0.41	29.45	27.81	27.81	1,422,435
19 Jul 12	28.10000 +0.40	28.33	27.04	27.49	1,276,732
18 Jul 12	27.70000 -0.28	28.37	26.73	28.20	1,555,154
17 Jul 12	27.98000 +0.48	28.30	26.40	26.56	1,985,760
16 Jul 12	27.50000 -2.97	32.43	27.42	30.49	5,715,945
13 Jul 12	30.47000 -0.79	31.16	29.66	30.52	2,534,412
12 Jul 12	31.26000 +2.54	31.38	28.46	28.60	3,754,096
11 Jul 12	28.72000 +1.36	28.95	27.15	27.50	2,891,024
10 Jul 12	27.36000 -0.94	28.05	27.01	27.50	1,192,408
09 Jul 12	28.30000 -0.90	29.47	28.10	28.80	1,474,270
06 Jul 12	29.20000 +0.65	29.75	27.81	28.56	1,890,217
05 Jul 12	28.55000 -0.19	28.85	27.71	28.65	1,516,588
04 Jul 12	28.74000 -0.77	29.54	28.65	29.39	1,921,483
03 Jul 12	29.51000 +0.31	29.77	28.50	29.02	2,720,254
02 Jul 12	29.20000 +0.30	29.68	28.18	28.41	2,766,243
29 Jun 12	28.90000 +1.80	29.68	26.82	26.90	6,052,911
28 Jun 12	27.10000 +1.52	28.08	25.26	25.55	3,768,033
27 Jun 12	25.58000 +1.17	25.82	24.01	24.10	3,386,122
26 Jun 12	24.41000 -0.98	24.90	23.40	24.80	3,621,522
25 Jun 12	25.39000 -0.37	26.00	25.18	25.42	3,053,005
21 Jun 12	25.76000 +0.45	25.99	24.86	25.00	2,981,301
20 Jun 12	25.31000 -0.54	26.23	25.21	25.62	2,830,371
19 Jun 12	25.85000 -0.10	26.00	24.87	25.95	4,656,657
18 Jun 12	25.95000 +0.69	26.34	25.01	25.40	4,281,373
15 Jun 12	25.26000 -0.30	26.48	24.81	25.65	5,652,602
14 Jun 12	25.56000 -0.46	26.53	25.11	26.03	7,151,745
13 Jun 12	26.02000 +2.37	26.02	23.12	23.55	5,027,550
12 Jun 12	23.65000 +1.05	24.15	22.20	22.25	4,346,082
11 Jun 12	22.60000 +1.40	22.60	20.71	21.02	4,430,877
08 Jun 12	21.20000 +0.44	21.33	20.58	20.76	3,630,828
07 Jun 12	20.76000 +0.06	21.36	20.38	20.70	2,942,943
06 Jun 12	20.70000 +1.02	21.20	19.85	19.99	4,261,029
05 Jun 12	19.68000 -0.12	20.15	19.35	19.82	1,647,184
04 Jun 12	19.80000 -0.43	20.39	19.80	19.85	2,287,000
01 Jun 12	20.23000 -0.07	20.39	20.00	20.39	1,504,982
31 May 12	20.30000 +0.34	20.56	19.62	19.70	2,786,039
30 May 12	19.96000 +0.14	20.50	19.75	19.77	3,221,408
29 May 12	19.82000 -0.29	20.28	19.73	20.28	2,908,038
28 May 12	20.11000 +0.68	20.39	19.33	19.58	3,676,257
25 May 12	19.43000 +0.13	19.78	19.15	19.43	2,721,549
24 May 12	19.30000 +0.11	20.28	19.04	19.10	4,926,534
23 May 12	19.19000 +0.67	19.25	18.49	18.50	2,678,496
22 May 12	18.52000 +0.35	18.65	18.30	18.34	1,086,523
21 May 12	18.17000 +0.10	18.32	17.93	18.09	620,101
18 May 12	18.07000 -0.40	18.45	18.03	18.30	883,922
17 May 12	18.47000 +0.25	18.54	18.25	18.25	782,920
16 May 12	18.22000 -0.34	18.60	18.21	18.42	461,133
15 May 12	18.56000 -0.19	18.70	18.35	18.43	1,008,209
14 May 12	18.75000 -0.18	19.26	18.63	19.00	1,886,797
11 May 12	18.93000 +0.25	19.03	18.50	18.68	2,011,733
10 May 12	18.68000 +0.14	19.05	18.50	18.50	1,501,295
09 May 12	18.54000 -0.15	18.85	18.36	18.60	1,703,941
08 May 12	18.69000 -0.23	18.87	18.61	18.78	1,061,918
07 May 12	18.92000 -0.07	18.97	18.62	18.96	1,570,645
04 May 12	18.99000 +0.29	19.07	18.61	18.80	2,561,699
03 May 12	18.70000 +0.55	18.75	18.01	18.01	2,057,453
02 May 12	18.15000 +0.53	18.25	17.68	17.85	1,289,780
27 Apr 12	17.62000 +0.04	17.70	17.42	17.58	625,924
26 Apr 12	17.58000 -0.12	17.85	17.41	17.80	687,071
25 Apr 12	17.70000 +0.01	17.90	17.52	17.52	825,640
24 Apr 12	17.69000 -0.33	17.92	17.03	17.80	1,042,901
23 Apr 12	18.02000 -0.42	18.48	17.40	18.48	1,700,623
20 Apr 12	18.44000 +0.20	18.47	18.23	18.29	1,184,747
19 Apr 12	18.24000 -0.16	18.55	18.20	18.30	1,033,932
18 Apr 12	18.40000 +0.33	18.42	18.05	18.13	1,413,140
17 Apr 12	18.07000 -0.13	18.47	18.02	18.20	1,482,757
16 Apr 12	18.20000 +0.07	18.30	17.85	17.90	841,568
13 Apr 12	18.13000 -0.12	18.30	17.93	18.30	1,238,900
12 Apr 12	18.25000 +0.14	18.30	18.00	18.20	1,055,502
11 Apr 12	18.11000 -0.14	18.28	17.89	18.01	700,608
10 Apr 12	18.25000 +0.47	18.29	17.55	17.66	1,401,826
09 Apr 12	17.78000 +0.05	17.83	17.54	17.64	757,345
06 Apr 12	17.73000 -0.13	17.88	17.50	17.88	802,482
05 Apr 12	17.86000 +0.38	17.89	17.30	17.48	1,185,156
30 Mar 12	17.48000 +0.18	17.60	17.21	17.48	997,574
29 Mar 12	17.30000 +0.40	17.45	16.71	16.71	2,678,491
28 Mar 12	16.90000 -0.97	17.87	16.82	17.87	1,392,396
27 Mar 12	17.87000 -0.20	18.24	17.83	18.20	527,398
26 Mar 12	18.07000 +0.07	18.18	17.71	17.98	788,119
23 Mar 12	18.00000 +0.08	18.45	17.71	17.71	1,609,414
22 Mar 12	17.92000 -0.28	18.17	17.84	18.15	746,674
21 Mar 12	18.20000 +0.09	18.38	17.56	18.13	1,463,791
20 Mar 12	18.11000 -0.56	18.82	18.10	18.78	1,226,755
19 Mar 12	18.67000 -0.03	18.75	18.31	18.72	1,322,279
16 Mar 12	18.70000 +0.40	18.71	18.10	18.30	1,697,268
15 Mar 12	18.30000 -0.06	18.45	17.51	18.35	2,258,860
14 Mar 12	18.36000 -1.43	19.80	17.81	19.79	3,821,709
13 Mar 12	19.79000 +0.20	19.88	19.28	19.60	3,011,494
12 Mar 12	19.59000 +0.22	19.80	19.21	19.30	2,805,064
09 Mar 12	19.37000 +0.19	19.49	19.10	19.15	2,294,286
08 Mar 12	19.18000 -0.88	19.50	18.88	19.50	2,830,606
07 Mar 12	20.06000 -0.25	20.28	19.80	20.04	3,114,471
06 Mar 12	20.31000 +0.33	20.38	19.92	19.93	4,286,805
05 Mar 12	19.98000 +0.12	20.40	19.81	20.00	4,193,544
02 Mar 12	19.86000 +0.74	19.97	19.19	19.43	3,191,337
01 Mar 12	19.12000 -0.37	19.48	18.58	18.97	2,120,291
28 Feb 12	19.49000 +0.52	19.57	18.65	18.81	3,504,669
27 Feb 12	18.97000 +0.02	19.47	18.88	18.94	2,518,202
24 Feb 12	18.95000 +0.04	18.98	18.71	18.90	1,853,739
23 Feb 12	18.91000 +0.06	19.17	18.72	18.79	2,186,085
22 Feb 12	18.85000 +0.23	18.86	18.54	18.62	2,542,383
21 Feb 12	18.62000 +0.41	18.64	18.06	18.21	1,865,278
20 Feb 12	18.21000 +0.00	18.40	18.18	18.38	1,176,135
17 Feb 12	18.21000 -0.08	18.48	18.01	18.31	1,272,026
16 Feb 12	18.29000 -0.21	18.58	18.18	18.42	1,669,743
15 Feb 12	18.50000 +0.10	18.60	18.29	18.36	1,654,120
14 Feb 12	18.40000 -0.38	18.77	18.33	18.68	1,709,375
13 Feb 12	18.78000 +0.31	18.85	18.05	18.33	2,561,241
10 Feb 12	18.47000 -0.01	18.65	18.10	18.50	2,506,708
09 Feb 12	18.48000 +0.03	18.59	18.20	18.30	2,906,659
08 Feb 12	18.45000 +0.19	18.49	17.71	17.87	3,095,809
07 Feb 12	18.26000 +0.78	18.67	17.52	17.68	4,894,819
06 Feb 12	17.48000 +0.00	17.66	17.40	17.58	1,812,074
03 Feb 12	17.48000 +0.19	17.48	17.16	17.25	1,735,766
02 Feb 12	17.29000 +0.15	17.38	17.02	17.16	1,243,067
01 Feb 12	17.14000 -0.09	17.48	17.10	17.13	1,380,193
31 Jan 12	17.23000 -0.08	17.28	16.91	17.20	1,277,265
30 Jan 12	17.31000 +0.39	17.50	17.07	17.11	2,426,285
20 Jan 12	16.92000 +0.19	17.16	16.74	16.74	1,696,003
19 Jan 12	16.73000 -0.39	17.12	16.60	16.80	3,034,584
18 Jan 12	17.12000 -1.90	18.39	17.12	18.30	5,385,445
17 Jan 12	19.02000 +0.00	19.98	17.20	17.50	9,507,730

Haisco Pharmaceutical Group Co Ltd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	59.60000 +2.48	59.96	56.53	57.11	3,923,500
19 Oct 26	57.12000 +0.34	57.76	55.91	56.35	2,610,000
16 Oct 26	56.78000 +0.78	59.50	55.88	56.99	3,982,314
15 Oct 26	56.00000 -2.08	57.98	55.30	55.51	4,151,835
14 Oct 26	58.08000 -1.74	59.98	56.22	59.50	5,586,217
13 Oct 26	59.82000 -0.78	60.20	58.32	59.25	2,151,220
12 Oct 26	60.60000 -0.42	61.88	60.25	61.44	2,500,300
09 Oct 26	61.02000 +1.61	61.50	58.50	59.00	3,658,331
08 Oct 26	59.41000 -2.77	62.97	58.80	62.18	6,311,833
30 Sep 26	62.18000 +0.25	63.88	59.37	61.88	7,170,140
29 Sep 26	61.93000 +1.22	62.88	60.22	60.59	3,552,940
28 Sep 26	60.71000 -0.60	61.91	60.31	61.40	3,851,500
24 Sep 26	61.31000 -4.15	65.38	61.08	65.00	5,951,200
23 Sep 26	65.46000 -0.85	66.62	65.21	66.02	3,654,419
22 Sep 26	66.31000 -1.09	67.56	65.60	67.00	4,839,073
21 Sep 26	67.40000 +3.86	67.86	64.14	64.50	7,756,046
18 Sep 26	63.54000 +1.16	64.09	62.70	62.98	3,029,440
17 Sep 26	62.38000 -0.62	63.33	62.06	63.25	3,244,557
16 Sep 26	63.00000 -0.49	63.70	62.60	63.47	3,212,958
15 Sep 26	63.49000 -0.51	64.45	63.32	63.38	2,025,600
14 Sep 26	64.00000 +1.41	64.65	62.02	62.20	3,646,856
11 Sep 26	62.59000 -0.01	63.10	61.42	62.77	3,495,190
10 Sep 26	62.60000 -0.50	63.74	62.31	62.77	2,932,562
09 Sep 26	63.10000 -1.92	64.90	61.89	63.06	7,552,008
08 Sep 26	65.02000 -3.71	68.20	63.45	68.00	9,009,335
07 Sep 26	68.73000 -0.46	69.60	67.20	69.00	5,267,218
04 Sep 26	69.19000 +1.18	70.23	66.84	67.96	8,432,361
03 Sep 26	68.01000 +1.21	69.40	65.80	66.63	5,653,804
02 Sep 26	66.80000 +0.27	67.30	65.51	66.85	4,293,316
01 Sep 26	66.53000 -0.28	66.95	65.00	66.80	4,207,466
31 Aug 26	66.81000 -0.37	67.19	64.23	66.36	4,693,308
28 Aug 26	67.18000 +0.38	68.50	65.56	65.56	5,124,197
27 Aug 26	66.80000 +1.74	66.99	64.84	65.39	5,933,992
26 Aug 26	65.06000 +0.74	67.50	64.92	67.17	5,813,615
25 Aug 26	64.32000 +0.16	64.98	62.68	64.13	4,171,572
24 Aug 26	64.16000 -2.39	66.85	63.43	66.63	4,562,145
21 Aug 26	66.55000 -2.73	68.07	65.60	67.28	5,774,128
20 Aug 26	69.28000 +2.06	71.79	68.36	69.24	7,996,679
19 Aug 26	67.22000 -2.34	69.90	66.88	69.56	5,397,088
18 Aug 26	69.56000 -0.55	70.19	68.25	70.18	6,731,597
17 Aug 26	70.11000 +0.73	71.16	68.00	69.08	6,411,929
14 Aug 26	69.38000 +0.50	70.13	67.38	68.50	5,689,794
13 Aug 26	68.88000 -0.27	70.80	68.28	69.00	9,114,250
12 Aug 26	69.15000 -0.68	70.19	68.69	69.50	6,262,656
11 Aug 26	69.83000 -0.45	72.14	68.78	70.28	8,219,121
10 Aug 26	70.28000 -1.32	74.22	68.70	72.27	12,126,760
07 Aug 26	71.60000 +4.53	72.06	66.41	66.98	11,222,120
06 Aug 26	67.07000 +2.98	67.11	63.51	65.33	10,963,856
05 Aug 26	64.09000 +2.97	64.14	60.51	60.90	8,948,604
04 Aug 26	61.12000 +2.22	61.48	59.57	59.99	8,047,662
03 Aug 26	58.90000 -3.48	62.85	58.79	61.91	8,122,168
31 Jul 26	62.38000 +2.33	63.55	60.00	60.01	8,950,435
30 Jul 26	60.05000 -3.87	64.37	59.69	63.68	11,927,360
29 Jul 26	63.92000 -0.39	66.49	63.18	64.69	10,005,575
28 Jul 26	64.31000 -3.24	67.77	64.15	67.06	8,443,964
27 Jul 26	67.55000 +1.43	68.90	65.81	66.41	10,177,695
24 Jul 26	66.12000 -5.90	71.21	65.50	70.00	15,233,951
23 Jul 26	72.02000 +0.83	75.36	69.15	71.13	13,074,992
22 Jul 26	71.19000 -0.36	76.10	70.61	71.00	14,689,737
21 Jul 26	71.55000 +0.05	71.68	67.00	70.65	12,864,398
20 Jul 26	71.50000 +0.23	73.88	66.80	67.00	13,196,547
17 Jul 26	71.27000 -7.92	76.80	71.27	75.00	14,312,442
16 Jul 26	79.19000 +5.06	79.60	68.05	71.00	25,442,076
15 Jul 26	74.13000 +6.40	74.50	67.05	67.80	21,680,272
14 Jul 26	67.73000 -0.21	70.43	66.00	67.93	14,010,037
13 Jul 26	67.94000 -1.39	69.98	66.51	69.33	15,112,077
10 Jul 26	69.33000 +0.30	71.70	66.71	67.41	18,785,280
09 Jul 26	69.03000 +3.10	70.35	63.13	63.13	17,451,766
08 Jul 26	65.93000 -3.07	69.35	64.00	68.04	18,539,384
07 Jul 26	69.00000 -0.85	71.80	66.88	69.56	18,840,964
06 Jul 26	69.85000 -6.62	80.83	69.07	73.30	30,744,384
03 Jul 26	76.47000 -2.33	78.44	72.00	75.28	25,531,048
02 Jul 26	78.80000 +5.84	80.00	69.00	71.24	23,998,412
01 Jul 26	72.96000 +6.62	72.97	61.01	64.16	22,508,256
30 Jun 26	66.34000 +5.28	67.16	62.89	63.44	21,218,160
29 Jun 26	61.06000 +5.55	61.06	55.99	55.99	7,536,142
26 Jun 26	55.51000 -1.59	59.00	55.35	56.57	6,081,731
25 Jun 26	57.10000 -0.91	57.85	55.51	57.68	8,758,572
24 Jun 26	58.01000 +4.80	58.50	52.50	53.76	12,906,523
23 Jun 26	53.21000 +3.98	54.15	49.70	49.75	9,742,272
22 Jun 26	49.23000 +0.20	49.87	47.40	49.03	3,704,705
18 Jun 26	49.03000 +1.23	50.37	47.55	47.90	3,590,111
17 Jun 26	47.80000 -0.59	48.39	47.50	48.20	2,795,116
16 Jun 26	48.39000 -0.66	49.26	48.20	49.00	2,686,434
15 Jun 26	49.05000 -1.27	50.46	48.58	49.94	4,036,488
12 Jun 26	50.32000 +1.11	50.80	48.58	49.99	5,240,583
11 Jun 26	49.21000 +0.06	50.50	48.50	48.50	3,668,441
10 Jun 26	49.15000 +1.89	49.84	46.79	46.95	5,005,282
09 Jun 26	47.26000 +0.81	47.58	45.68	46.44	3,293,726
08 Jun 26	46.45000 -1.13	47.79	45.70	46.74	3,986,400
05 Jun 26	47.58000 -1.12	49.92	47.50	49.34	5,112,473
04 Jun 26	48.70000 +0.00	49.22	48.00	48.49	3,393,951
03 Jun 26	48.70000 -1.59	50.26	48.41	50.00	5,330,594
02 Jun 26	50.29000 +0.16	51.45	48.80	51.14	6,654,995
01 Jun 26	50.13000 -1.44	54.00	49.71	52.00	6,741,171
29 May 26	51.57000 +1.10	52.00	49.66	50.57	5,474,512
28 May 26	50.47000 -0.36	52.55	50.10	50.95	4,813,514
27 May 26	50.83000 +0.82	51.47	49.59	49.81	3,524,521
26 May 26	50.01000 -0.39	50.60	49.53	50.20	2,950,581
25 May 26	50.40000 -0.72	51.86	49.79	51.00	3,748,545
22 May 26	51.12000 -1.03	52.60	50.15	52.60	3,383,527
21 May 26	52.15000 -0.05	54.00	52.02	52.68	3,769,092
20 May 26	52.20000 +0.47	53.10	51.10	51.50	3,397,343
19 May 26	51.73000 +0.81	51.87	50.66	50.80	2,995,365
18 May 26	50.92000 -1.76	52.69	50.53	52.66	4,949,119
15 May 26	52.68000 +0.33	53.65	51.71	52.06	3,921,374
14 May 26	52.35000 -3.22	55.84	52.03	55.22	7,398,044
13 May 26	55.57000 +0.36	55.80	54.00	55.08	3,590,921
12 May 26	55.21000 -0.48	56.65	54.48	55.70	6,213,027
11 May 26	55.69000 +0.93	55.97	53.35	54.51	5,594,326
08 May 26	54.76000 -2.90	57.66	54.33	57.62	7,827,143
07 May 26	57.66000 -1.73	59.32	56.57	59.00	5,988,769
06 May 26	59.39000 +0.86	60.72	57.41	58.53	8,079,826
30 Apr 26	58.53000 +3.00	58.75	55.30	55.58	7,295,299
29 Apr 26	55.53000 -1.55	57.49	55.43	56.32	4,913,238
28 Apr 26	57.08000 -1.92	59.68	56.84	58.36	5,029,480
27 Apr 26	59.00000 +1.28	61.00	56.77	58.00	8,486,830
24 Apr 26	57.72000 +1.38	58.00	55.29	56.26	4,763,329
23 Apr 26	56.34000 -2.05	59.12	55.70	58.38	4,915,774
22 Apr 26	58.39000 +0.51	58.80	56.67	57.85	5,315,476
21 Apr 26	57.88000 +0.25	58.63	56.87	57.36	4,997,014
20 Apr 26	57.63000 +1.61	57.63	54.78	55.49	6,332,898
17 Apr 26	56.02000 -0.83	57.69	55.86	56.31	6,466,783
16 Apr 26	56.85000 -1.70	58.48	56.06	58.20	7,946,451
15 Apr 26	58.55000 +0.07	61.27	56.86	59.37	10,592,374
14 Apr 26	58.48000 -2.15	58.88	57.03	58.02	9,996,643
13 Apr 26	60.63000 +4.51	61.70	56.56	61.70	12,521,293
10 Apr 26	56.12000 +2.71	56.33	53.00	53.22	6,667,415
09 Apr 26	53.41000 -3.87	56.88	52.33	56.63	7,044,576
08 Apr 26	57.28000 +1.46	58.28	53.52	56.29	6,908,276
07 Apr 26	55.82000 +0.48	55.97	54.10	54.86	2,559,149
03 Apr 26	55.34000 -2.51	57.53	54.33	57.48	4,733,900
02 Apr 26	57.85000 +0.01	59.32	56.27	57.00	4,747,896
01 Apr 26	57.84000 +3.56	57.87	54.51	54.98	5,604,142
31 Mar 26	54.28000 -1.65	55.85	54.20	55.61	3,380,700
30 Mar 26	55.93000 +0.79	57.47	53.50	54.59	5,155,866
27 Mar 26	55.14000 +3.83	55.70	50.80	51.03	6,831,374
26 Mar 26	51.31000 +0.53	52.86	50.60	50.88	5,438,395
25 Mar 26	50.78000 +0.39	51.63	50.06	50.54	2,818,337
24 Mar 26	50.39000 +1.18	51.19	49.54	49.62	2,560,510
23 Mar 26	49.21000 -1.82	50.50	48.65	50.48	3,737,636
20 Mar 26	51.03000 -0.60	52.40	50.70	51.52	3,473,474
19 Mar 26	51.63000 +0.26	52.04	50.50	50.99	3,771,345
18 Mar 26	51.37000 +0.65	52.49	50.00	50.74	6,681,445
17 Mar 26	50.72000 +1.85	51.70	48.60	48.72	7,715,048
16 Mar 26	48.87000 +2.53	49.18	46.33	46.51	3,880,084
13 Mar 26	46.34000 -0.78	47.42	46.20	46.65	1,942,974
12 Mar 26	47.12000 -0.91	47.70	46.75	47.69	2,073,870
11 Mar 26	48.03000 -1.47	49.45	47.68	49.30	3,675,178
10 Mar 26	49.50000 +3.75	49.89	46.02	46.90	6,278,808
09 Mar 26	45.75000 -1.32	48.47	45.56	47.16	3,067,000
06 Mar 26	47.07000 +2.92	47.84	43.47	43.91	8,264,315
05 Mar 26	44.15000 +1.22	45.13	42.97	43.42	4,576,872
04 Mar 26	42.93000 -2.05	44.94	42.38	44.06	7,406,936
03 Mar 26	44.98000 -1.42	46.65	44.39	46.02	5,073,533
02 Mar 26	46.40000 -0.25	47.47	46.20	46.50	2,203,934
27 Feb 26	46.65000 -0.36	47.19	46.55	47.14	1,951,291
26 Feb 26	47.01000 -0.38	47.70	46.90	47.61	1,532,358
25 Feb 26	47.39000 -0.61	48.12	47.00	48.05	3,154,468
24 Feb 26	48.00000 +0.04	48.58	47.73	48.37	1,083,418
13 Feb 26	47.96000 -1.14	49.26	47.79	49.10	2,244,530
12 Feb 26	49.10000 -0.30	49.59	48.90	49.20	1,510,600
11 Feb 26	49.40000 +0.20	50.36	49.00	49.28	2,226,900
10 Feb 26	49.20000 +1.29	49.90	47.88	48.30	4,491,203
09 Feb 26	47.91000 +0.68	48.56	47.18	48.00	2,589,654
06 Feb 26	47.23000 -0.13	48.50	47.00	47.36	2,359,714
05 Feb 26	47.36000 +0.29	47.81	46.60	47.07	2,510,656
04 Feb 26	47.07000 -0.43	48.16	46.30	47.35	3,653,268
03 Feb 26	47.50000 -2.75	50.25	46.72	50.13	9,018,352
02 Feb 26	50.25000 -0.43	52.23	50.00	50.70	2,850,500
30 Jan 26	50.68000 +0.28	52.06	50.40	50.40	4,016,281
29 Jan 26	50.40000 -0.08	51.50	50.15	50.20	2,590,576
28 Jan 26	50.48000 +0.33	50.66	49.51	50.15	2,008,166
27 Jan 26	50.15000 -0.31	50.58	49.51	50.45	1,942,820
26 Jan 26	50.46000 -0.14	50.90	50.01	50.60	1,976,887
23 Jan 26	50.60000 +0.25	50.84	50.08	50.35	2,703,171
22 Jan 26	50.35000 -1.39	52.00	49.60	51.73	5,002,059
21 Jan 26	51.74000 -1.26	53.39	51.20	53.39	3,818,168
20 Jan 26	53.00000 -0.60	54.24	52.80	53.58	2,426,936
19 Jan 26	53.60000 -0.22	54.67	52.50	53.93	2,705,205
16 Jan 26	53.82000 +0.10	54.55	53.51	53.73	1,911,192
15 Jan 26	53.72000 -0.02	54.53	53.00	53.47	2,753,525
14 Jan 26	53.74000 -1.03	54.95	52.50	54.50	5,094,295
13 Jan 26	54.77000 -1.32	55.50	53.53	55.50	6,272,968
12 Jan 26	56.09000 -0.09	57.87	52.00	57.30	6,522,486
09 Jan 26	56.18000 +1.18	56.72	54.55	55.00	2,700,036
08 Jan 26	55.00000 -1.35	56.31	54.71	56.28	3,101,341
07 Jan 26	56.35000 +3.59	57.07	52.50	52.97	6,839,409
06 Jan 26	52.76000 -0.34	53.52	51.40	53.30	4,333,289
05 Jan 26	53.10000 +1.78	53.34	50.12	51.30	5,022,600
31 Dec 25	51.32000 +0.70	51.75	50.05	50.61	3,468,854
30 Dec 25	50.62000 -0.92	51.75	49.76	51.75	3,675,714
29 Dec 25	51.54000 -1.14	53.00	51.02	52.68	3,459,410
26 Dec 25	52.68000 -0.02	53.25	51.91	53.25	2,207,903
25 Dec 25	52.70000 -0.30	53.26	52.30	53.26	3,112,503
24 Dec 25	53.00000 -1.00	54.54	52.97	54.54	2,006,800
23 Dec 25	54.00000 +0.60	55.12	53.12	53.42	3,032,898
22 Dec 25	53.40000 +1.36	53.94	52.00	52.21	3,869,127
19 Dec 25	52.04000 +0.54	53.39	51.34	51.50	3,231,369
18 Dec 25	51.50000 -0.90	52.40	51.48	52.40	1,715,099
17 Dec 25	52.40000 +0.23	52.66	51.40	52.61	2,485,606
16 Dec 25	52.17000 -0.89	53.07	51.18	53.07	3,219,277
15 Dec 25	53.06000 -1.64	55.49	52.55	54.75	5,482,663
12 Dec 25	54.70000 -1.70	56.50	54.12	56.38	7,160,740
11 Dec 25	56.40000 -2.08	58.50	55.68	58.50	5,745,301
10 Dec 25	58.48000 -2.79	61.35	56.68	61.35	4,619,891
09 Dec 25	61.27000 -0.20	62.36	60.71	61.89	1,563,527
08 Dec 25	61.47000 +1.28	62.53	59.44	60.20	2,787,593
05 Dec 25	60.19000 -0.23	60.69	58.88	60.43	1,557,600
04 Dec 25	60.42000 +0.92	61.39	59.09	59.50	2,229,030
03 Dec 25	59.50000 +0.13	59.57	58.05	59.28	1,567,300
02 Dec 25	59.37000 -0.18	60.01	58.50	59.01	1,586,660
01 Dec 25	59.55000 -0.27	61.00	58.11	59.53	3,108,188
28 Nov 25	59.82000 +2.54	59.98	56.51	57.28	4,230,765
27 Nov 25	57.28000 -0.35	58.30	56.67	57.28	1,837,447
26 Nov 25	57.63000 -0.31	58.88	56.86	57.41	2,705,900
25 Nov 25	57.94000 -1.06	59.64	56.60	58.41	4,901,693
24 Nov 25	59.00000 +2.81	59.00	55.20	56.18	5,458,031
21 Nov 25	56.19000 -0.49	59.00	55.89	56.68	3,981,770
20 Nov 25	56.68000 +0.23	58.00	56.24	56.24	2,085,038
19 Nov 25	56.45000 +1.76	57.38	54.30	54.57	3,783,129
18 Nov 25	54.69000 +0.21	55.69	53.70	54.30	2,160,440
17 Nov 25	54.48000 -1.38	56.23	53.98	55.30	2,570,022
14 Nov 25	55.86000 +0.41	57.20	54.24	55.46	4,106,344
13 Nov 25	55.45000 +1.15	56.92	54.30	54.30	5,077,100
12 Nov 25	54.30000 +1.09	55.20	53.33	53.42	3,792,735
11 Nov 25	53.21000 -0.25	54.30	52.89	53.36	3,162,455
10 Nov 25	53.46000 +0.45	54.17	52.56	52.93	3,516,297
07 Nov 25	53.01000 -0.84	54.25	52.55	53.52	2,924,128
06 Nov 25	53.85000 +0.18	54.10	52.50	53.40	3,207,335
05 Nov 25	53.67000 -0.22	55.25	52.79	53.31	4,790,634
04 Nov 25	53.89000 -1.85	55.00	53.31	54.65	4,481,155
03 Nov 25	55.74000 -0.91	56.77	54.65	56.68	7,439,621
31 Oct 25	56.65000 +5.15	56.65	50.80	51.10	10,376,503
30 Oct 25	51.50000 +0.71	51.71	50.36	50.80	4,656,204
29 Oct 25	50.79000 -0.93	51.92	50.50	51.92	5,421,564
28 Oct 25	51.72000 +0.02	54.28	51.50	51.50	5,731,717
27 Oct 25	51.70000 +1.03	52.05	50.58	50.71	7,106,114
24 Oct 25	50.67000 +0.17	50.90	49.83	50.36	3,188,800
23 Oct 25	50.50000 -1.50	51.87	49.74	51.87	3,173,815
22 Oct 25	52.00000 +0.20	52.65	50.85	52.18	2,431,039
21 Oct 25	51.80000 +0.04	52.70	51.41	51.85	4,726,678
20 Oct 25	51.76000 -0.74	52.88	51.25	52.83	2,851,439
17 Oct 25	52.50000 +0.39	53.76	51.93	52.81	4,284,143
16 Oct 25	52.11000 +0.18	53.12	51.46	51.68	4,942,320
15 Oct 25	51.93000 +2.63	52.30	48.87	49.44	5,800,971
14 Oct 25	49.30000 -1.40	51.19	48.91	51.12	3,616,891
13 Oct 25	50.70000 -0.91	51.38	49.90	50.68	4,278,605
10 Oct 25	51.61000 -1.32	52.79	50.69	52.59	4,100,984
09 Oct 25	52.93000 -0.53	54.00	52.55	53.28	3,323,143
30 Sep 25	53.46000 -0.30	53.90	52.99	53.76	6,194,047
29 Sep 25	53.76000 -0.54	54.70	52.96	54.65	3,798,400
26 Sep 25	54.30000 -1.00	55.80	53.89	54.87	3,557,410
25 Sep 25	55.30000 +0.27	56.20	54.69	55.42	4,435,773
24 Sep 25	55.03000 +2.36	56.18	52.00	52.41	8,560,687
23 Sep 25	52.67000 -1.25	54.08	51.56	53.73	3,811,782
22 Sep 25	53.92000 -0.13	54.79	53.12	54.13	3,574,454
19 Sep 25	54.05000 -0.70	55.75	53.60	54.81	3,251,900
18 Sep 25	54.75000 -0.25	55.86	54.00	55.16	6,334,480
17 Sep 25	55.00000 -0.52	55.57	53.50	55.40	4,978,790
16 Sep 25	55.52000 -0.93	56.88	55.30	56.01	3,441,406
15 Sep 25	56.45000 -1.63	58.80	55.78	58.48	4,435,500
12 Sep 25	58.08000 -1.19	59.89	57.27	59.15	3,202,700
11 Sep 25	59.27000 +2.14	59.36	54.51	56.00	5,172,834
10 Sep 25	57.13000 -0.55	58.45	56.35	57.33	2,366,313
09 Sep 25	57.68000 -0.67	59.78	56.81	58.01	3,326,983
08 Sep 25	58.35000 -0.30	59.69	56.25	58.19	4,090,306
05 Sep 25	58.65000 +1.38	58.68	55.90	57.21	4,658,785
04 Sep 25	57.27000 -0.68	58.95	56.09	58.20	3,845,229
03 Sep 25	57.95000 +0.60	58.76	56.78	57.34	3,891,855
02 Sep 25	57.35000 +0.71	58.86	56.80	57.46	4,631,316
01 Sep 25	56.64000 +1.18	58.57	55.47	55.47	8,312,812
29 Aug 25	55.46000 -0.03	56.42	55.24	55.48	4,708,797
28 Aug 25	55.49000 +0.01	56.37	54.12	55.28	5,067,688
27 Aug 25	55.48000 -5.02	59.89	55.22	59.89	8,633,653
26 Aug 25	60.50000 +1.10	60.79	59.10	59.40	3,594,862
25 Aug 25	59.40000 +0.60	60.30	58.50	59.04	4,861,178
22 Aug 25	58.80000 +0.00	59.33	58.12	58.93	3,386,563
21 Aug 25	58.80000 -0.08	59.50	58.00	58.86	3,643,163
20 Aug 25	58.88000 +0.08	59.08	57.00	58.50	3,797,362
19 Aug 25	58.80000 -0.08	61.00	58.50	58.66	4,313,477
18 Aug 25	58.88000 -1.42	60.30	58.00	60.30	6,055,831
15 Aug 25	60.30000 +0.78	60.83	58.22	59.51	4,748,300
14 Aug 25	59.52000 -0.72	60.96	59.00	60.09	6,386,049
13 Aug 25	60.24000 +3.29	62.65	57.24	57.40	8,998,784
12 Aug 25	56.95000 -0.02	57.55	55.25	56.57	3,624,785
11 Aug 25	56.97000 -2.49	59.16	55.02	59.16	5,561,840
08 Aug 25	59.46000 +2.87	59.66	55.69	56.35	4,081,395
07 Aug 25	56.59000 +2.39	58.37	53.77	54.02	5,479,255
06 Aug 25	54.20000 +1.15	54.49	52.62	52.83	3,318,318
05 Aug 25	53.05000 -1.24	54.50	52.51	54.00	3,866,500
04 Aug 25	54.29000 +0.42	55.00	51.70	53.28	3,983,380
01 Aug 25	53.87000 -1.92	57.30	53.28	55.60	5,298,367
31 Jul 25	55.79000 +3.69	56.80	51.73	51.80	6,803,646
30 Jul 25	52.10000 -0.66	53.35	51.80	52.72	4,874,840
29 Jul 25	52.76000 -0.26	55.50	50.58	52.48	8,681,073
28 Jul 25	53.02000 +4.82	53.02	50.52	51.67	5,641,650
25 Jul 25	48.20000 +0.20	48.68	47.53	47.99	2,639,450
24 Jul 25	48.00000 -2.10	50.79	47.62	50.12	4,887,481
23 Jul 25	50.10000 +0.07	51.30	49.00	49.60	2,780,754
22 Jul 25	50.03000 +1.04	51.50	48.67	48.78	3,012,144
21 Jul 25	48.99000 -0.07	49.07	47.50	48.85	2,050,083
18 Jul 25	49.06000 +1.00	49.33	47.30	48.16	2,368,700
17 Jul 25	48.06000 +0.30	48.28	47.26	47.65	2,435,487
16 Jul 25	47.76000 +1.26	48.11	46.45	46.51	3,040,024
15 Jul 25	46.50000 +0.85	47.10	45.21	45.22	4,025,300
14 Jul 25	45.65000 +1.30	45.95	44.50	45.22	3,963,461
11 Jul 25	44.35000 -2.06	46.45	44.20	46.41	5,639,730
10 Jul 25	46.41000 +4.22	46.41	43.50	44.53	5,536,879
09 Jul 25	42.19000 -0.37	43.37	42.00	42.55	3,117,514
08 Jul 25	42.56000 -0.15	43.50	42.10	42.73	3,092,573
07 Jul 25	42.71000 -2.06	45.30	42.46	44.76	3,071,050
04 Jul 25	44.77000 +0.74	45.42	43.71	44.00	3,273,135
03 Jul 25	44.03000 +0.53	44.32	43.02	43.44	2,162,696
02 Jul 25	43.50000 -0.69	44.49	42.71	44.26	3,391,100
01 Jul 25	44.19000 +1.97	44.40	42.22	42.50	3,118,415
30 Jun 25	42.22000 -0.15	42.81	42.02	42.40	1,568,736
27 Jun 25	42.37000 +0.08	42.85	41.96	42.29	2,018,867
26 Jun 25	42.29000 -0.86	43.16	41.72	42.82	2,497,300
25 Jun 25	43.15000 +0.29	43.99	42.73	43.30	2,562,300
24 Jun 25	42.86000 +0.13	43.50	42.00	43.20	2,623,459
23 Jun 25	42.73000 +1.74	42.89	40.70	41.02	3,945,298
20 Jun 25	40.99000 -1.27	42.20	40.90	42.16	5,512,349
19 Jun 25	42.26000 -0.26	44.20	41.77	43.09	3,164,451
18 Jun 25	42.52000 -0.17	42.85	42.07	42.48	2,211,330
17 Jun 25	42.69000 -2.57	45.61	42.35	45.39	5,520,700
16 Jun 25	45.26000 -1.19	46.87	44.52	46.51	4,559,370
13 Jun 25	46.45000 -1.25	48.89	46.24	48.62	5,320,023
12 Jun 25	47.70000 +4.34	47.70	43.16	43.16	5,654,380
11 Jun 25	43.36000 -0.67	44.39	43.01	43.70	2,365,131
10 Jun 25	44.03000 +1.54	44.31	42.51	42.88	4,627,557
09 Jun 25	42.49000 -0.50	44.05	42.19	42.97	4,866,505
06 Jun 25	42.99000 -0.93	44.34	42.51	43.50	3,698,248
05 Jun 25	43.92000 -1.90	45.89	43.51	45.67	4,881,018
04 Jun 25	45.82000 +1.03	45.82	43.95	44.79	3,155,583
03 Jun 25	44.79000 -1.00	46.54	43.88	44.98	4,392,214
30 May 25	45.79000 +0.33	46.95	44.23	45.52	8,291,700
29 May 25	45.46000 +1.36	45.78	44.00	44.00	3,684,932
28 May 25	44.10000 -0.50	44.99	43.88	44.60	1,878,063
27 May 25	44.60000 +0.58	44.96	43.68	43.75	2,739,610
26 May 25	44.02000 -0.02	45.50	43.46	43.81	3,143,772
23 May 25	44.04000 -1.03	45.34	43.60	44.78	3,507,880
22 May 25	45.07000 -0.02	45.43	43.40	44.50	3,129,735
21 May 25	45.09000 +1.71	45.67	43.30	43.30	4,261,234
20 May 25	43.38000 -1.10	45.37	43.32	44.79	6,291,354
19 May 25	44.48000 +2.20	44.77	42.28	42.71	6,172,900
16 May 25	42.28000 -0.24	43.06	41.71	42.57	2,632,400
15 May 25	42.52000 +0.78	42.89	41.56	41.59	3,121,250
14 May 25	41.74000 +0.02	42.53	41.30	42.05	2,667,400
13 May 25	41.72000 -0.09	42.88	41.50	42.49	3,862,400
12 May 25	41.81000 -0.64	42.20	40.81	41.67	3,039,777
09 May 25	42.45000 +0.87	42.78	41.56	41.58	3,014,572
08 May 25	41.58000 +0.18	42.10	41.15	41.18	3,304,877
07 May 25	41.40000 -0.81	42.68	41.07	42.31	4,879,688
06 May 25	42.21000 -0.59	43.40	41.97	42.80	4,458,690
30 Apr 25	42.80000 -0.10	43.59	42.00	42.69	2,987,300
29 Apr 25	42.90000 +0.40	43.06	41.90	42.20	2,285,674
28 Apr 25	42.50000 +0.28	43.02	41.19	42.03	3,458,515
25 Apr 25	42.22000 -1.54	43.47	41.46	43.34	4,342,150
24 Apr 25	43.76000 +0.84	44.39	42.53	42.92	4,006,900
23 Apr 25	42.92000 -2.81	46.06	42.37	45.99	6,256,980
22 Apr 25	45.73000 +1.33	46.58	42.93	44.27	6,758,613
21 Apr 25	44.40000 +0.53	45.00	41.92	43.59	4,952,412
18 Apr 25	43.87000 -2.57	46.43	43.01	45.44	4,904,507
17 Apr 25	46.44000 +1.89	47.50	43.50	43.95	6,089,097
16 Apr 25	44.55000 -0.65	45.69	43.36	44.32	4,908,811
15 Apr 25	45.20000 -0.22	45.69	43.00	45.10	6,172,983
14 Apr 25	45.42000 -2.03	46.99	44.60	46.75	8,540,320
11 Apr 25	47.45000 +4.31	47.45	41.81	42.73	8,021,261
10 Apr 25	43.14000 +3.46	43.14	39.98	39.98	6,731,511
09 Apr 25	39.68000 -0.78	41.68	37.65	39.21	7,393,932
08 Apr 25	40.46000 -1.44	42.30	39.00	41.93	5,287,682
07 Apr 25	41.90000 -0.82	42.67	38.62	39.81	8,076,884
03 Apr 25	42.72000 +2.28	43.80	40.33	40.63	5,975,470
02 Apr 25	40.44000 -0.82	41.12	40.01	40.70	2,910,714
01 Apr 25	41.26000 +3.23	41.60	38.00	38.03	5,397,436
31 Mar 25	38.03000 -1.36	39.37	37.65	39.37	4,579,481
28 Mar 25	39.39000 +0.84	40.32	38.21	38.24	5,522,904
27 Mar 25	38.55000 +2.45	38.98	35.85	36.03	5,059,723
26 Mar 25	36.10000 -0.36	37.48	35.94	36.23	2,661,830
25 Mar 25	36.46000 +0.48	37.65	35.68	35.81	4,165,629
24 Mar 25	35.98000 -0.67	37.73	35.70	36.43	3,257,644
21 Mar 25	36.65000 -0.31	36.98	36.02	36.80	2,952,650
20 Mar 25	36.96000 +1.49	37.58	35.16	35.16	5,595,118
19 Mar 25	35.47000 +0.46	36.04	34.80	34.89	3,227,719
18 Mar 25	35.01000 +0.24	35.80	34.50	34.87	3,409,712
17 Mar 25	34.77000 +0.27	35.10	34.20	34.77	3,115,286
14 Mar 25	34.50000 +0.27	34.85	33.91	34.05	2,634,969
13 Mar 25	34.23000 -0.61	34.94	33.50	34.85	3,865,478
12 Mar 25	34.84000 -1.11	36.13	34.68	36.00	3,932,700
11 Mar 25	35.95000 +2.35	36.06	33.30	33.48	6,450,877
10 Mar 25	33.60000 -0.33	34.27	33.40	33.95	2,329,578
07 Mar 25	33.93000 -0.30	34.25	33.40	33.99	2,838,553
06 Mar 25	34.23000 +1.27	34.36	33.01	33.01	4,233,254
05 Mar 25	32.96000 -0.43	33.70	32.63	33.50	3,296,954
04 Mar 25	33.39000 -0.09	33.73	32.90	32.93	2,715,578
03 Mar 25	33.48000 +0.17	34.70	32.81	33.36	5,679,443
28 Feb 25	33.31000 -1.10	34.80	33.15	34.00	5,276,235
27 Feb 25	34.41000 +1.34	34.55	32.85	32.99	9,362,090
26 Feb 25	33.07000 +1.20	33.17	31.50	31.67	7,569,702
25 Feb 25	31.87000 -0.68	32.75	31.67	32.57	7,040,858
24 Feb 25	32.55000 -0.23	33.78	32.19	33.78	13,056,847
21 Feb 25	32.78000 +2.98	32.78	29.87	30.18	8,314,234
20 Feb 25	29.80000 -0.19	30.85	29.63	30.02	5,517,725
19 Feb 25	29.99000 -0.46	30.61	29.81	30.51	4,214,300
18 Feb 25	30.45000 +0.91	31.20	29.28	29.48	7,626,906
17 Feb 25	29.54000 -0.62	30.38	29.13	30.29	7,361,065
14 Feb 25	30.16000 -0.69	31.64	29.68	30.86	6,457,099
13 Feb 25	30.85000 -0.05	31.53	30.70	30.89	3,746,550
12 Feb 25	30.90000 +0.10	31.01	30.50	30.62	3,908,113
11 Feb 25	30.80000 -1.24	32.15	30.40	31.98	5,909,251
10 Feb 25	32.04000 +1.34	32.09	30.66	30.70	6,342,967
07 Feb 25	30.70000 -1.00	32.17	30.38	31.68	4,567,795
06 Feb 25	31.70000 +0.54	31.79	30.60	31.13	3,013,298
05 Feb 25	31.16000 -0.73	32.21	30.55	32.16	3,109,407
27 Jan 25	31.89000 +0.36	32.36	31.41	31.60	2,787,827
24 Jan 25	31.53000 -0.08	31.83	31.02	31.59	2,476,903
23 Jan 25	31.61000 -0.79	32.90	31.55	32.65	3,100,900
22 Jan 25	32.40000 +0.17	32.60	31.90	31.99	3,122,794
21 Jan 25	32.23000 +0.24	32.30	31.56	32.25	3,012,713
20 Jan 25	31.99000 +0.77	33.12	31.51	31.51	4,826,623
17 Jan 25	31.22000 +0.25	31.57	30.58	30.85	2,487,300
16 Jan 25	30.97000 -0.83	32.00	30.76	31.80	2,965,509
15 Jan 25	31.80000 -0.45	32.38	31.65	32.28	2,090,390
14 Jan 25	32.25000 +0.65	32.70	31.30	31.63	3,420,486
13 Jan 25	31.60000 +0.21	31.84	31.00	31.10	3,522,500
10 Jan 25	31.39000 +0.75	31.70	30.56	30.56	4,184,510
09 Jan 25	30.64000 -0.37	31.47	30.64	30.94	4,019,331
08 Jan 25	31.01000 -0.51	31.93	29.97	31.62	4,363,526
07 Jan 25	31.52000 +0.87	31.63	30.22	30.48	4,369,100
06 Jan 25	30.65000 -1.16	32.12	30.48	31.84	5,464,412
03 Jan 25	31.81000 -0.69	32.75	31.67	32.49	3,497,962
02 Jan 25	32.50000 -0.75	33.56	32.21	33.26	2,942,264
31 Dec 24	33.25000 -0.95	34.23	32.87	34.22	4,012,565
30 Dec 24	34.20000 +0.38	34.50	33.66	33.91	3,882,936
27 Dec 24	33.82000 +0.60	34.19	33.25	33.29	3,815,010
26 Dec 24	33.22000 -0.07	33.77	33.07	33.60	2,927,311
25 Dec 24	33.29000 -0.52	34.00	33.01	34.00	2,700,710
24 Dec 24	33.81000 +0.01	34.30	33.53	33.98	2,100,000
23 Dec 24	33.80000 -0.80	34.92	33.80	34.79	2,924,912
20 Dec 24	34.60000 -0.20	34.99	34.50	34.69	1,536,100
19 Dec 24	34.80000 -0.19	35.00	34.48	34.66	2,047,885
18 Dec 24	34.99000 +0.14	35.37	34.81	34.86	1,750,200
17 Dec 24	34.85000 -0.14	35.38	34.50	34.89	2,326,255
16 Dec 24	34.99000 -0.39	35.58	34.86	35.22	3,425,691
13 Dec 24	35.38000 +0.20	35.82	34.72	35.09	5,981,904
12 Dec 24	35.18000 +0.33	35.24	34.34	34.86	4,850,368
11 Dec 24	34.85000 -0.45	35.30	34.41	35.01	5,195,000
10 Dec 24	35.30000 -1.61	37.83	35.26	37.35	8,397,132
09 Dec 24	36.91000 +0.11	37.30	35.83	37.17	4,439,700
06 Dec 24	36.80000 -0.14	37.48	36.57	36.88	3,766,300
05 Dec 24	36.94000 -0.51	37.40	36.23	37.40	3,590,500
04 Dec 24	37.45000 -1.05	38.67	37.10	38.52	3,726,042
03 Dec 24	38.50000 -0.18	38.64	37.87	38.64	3,577,490
02 Dec 24	38.68000 -0.68	39.64	38.00	39.01	5,767,218
29 Nov 24	39.36000 +1.36	39.46	37.60	38.00	5,500,977
28 Nov 24	38.00000 -0.51	39.29	37.86	38.17	6,039,246
27 Nov 24	38.51000 +2.63	38.66	35.55	35.63	8,475,982
26 Nov 24	35.88000 +1.39	36.50	34.26	34.26	6,693,900
25 Nov 24	34.49000 -0.10	35.70	34.25	34.56	3,572,996
22 Nov 24	34.59000 -1.61	36.72	34.56	36.00	5,459,473
21 Nov 24	36.20000 +0.53	37.47	35.50	35.70	10,235,745
20 Nov 24	35.67000 +3.24	35.67	32.42	32.45	5,946,873
19 Nov 24	32.43000 +0.21	33.01	32.07	32.22	3,685,203
18 Nov 24	32.22000 -0.43	33.03	31.97	32.81	3,356,242
15 Nov 24	32.65000 -0.99	33.80	32.50	33.49	4,229,900
14 Nov 24	33.64000 -0.42	34.22	33.52	33.90	3,057,065
13 Nov 24	34.06000 -0.94	35.14	33.96	34.90	4,389,720
12 Nov 24	35.00000 +0.22	35.95	34.40	34.79	7,325,770
11 Nov 24	34.78000 +0.19	35.05	33.70	34.59	5,849,834
08 Nov 24	34.59000 -2.06	36.66	34.30	36.66	10,170,900
07 Nov 24	36.65000 +0.28	37.45	36.13	36.37	4,020,500
06 Nov 24	36.37000 -0.28	36.92	35.93	36.47	3,715,100
05 Nov 24	36.65000 +0.36	37.46	36.07	36.39	5,488,081
04 Nov 24	36.29000 -0.22	37.95	36.10	36.91	5,637,803
01 Nov 24	36.51000 +1.57	36.95	34.50	34.84	7,570,753
31 Oct 24	34.94000 -0.29	35.99	34.60	35.39	4,030,820
30 Oct 24	35.23000 -0.45	36.20	34.69	35.61	3,649,000
29 Oct 24	35.68000 -0.19	36.28	35.23	35.91	3,168,900
28 Oct 24	35.87000 +0.34	36.12	35.05	35.22	3,612,000
25 Oct 24	35.53000 +0.58	35.67	34.49	35.59	4,717,461
24 Oct 24	34.95000 -1.45	37.11	34.70	36.24	7,462,861
23 Oct 24	36.40000 +0.04	36.79	36.13	36.43	3,331,815
22 Oct 24	36.36000 -1.70	38.22	36.24	38.07	5,634,519
21 Oct 24	38.06000 +0.54	38.79	36.17	37.69	4,249,150
18 Oct 24	37.52000 +0.36	38.66	36.45	37.16	5,954,409
17 Oct 24	37.16000 +1.10	37.90	36.02	36.30	5,023,315
16 Oct 24	36.06000 +0.40	36.80	34.68	35.22	4,814,592
15 Oct 24	35.66000 -2.71	38.21	35.50	38.21	7,978,205
14 Oct 24	38.37000 +2.29	38.90	35.01	36.59	6,403,278
11 Oct 24	36.08000 -1.86	38.24	35.49	37.79	3,991,411
10 Oct 24	37.94000 -0.07	39.91	37.91	38.45	6,558,792
09 Oct 24	38.01000 -1.63	40.06	37.59	39.45	6,975,350
08 Oct 24	39.64000 +2.68	40.66	37.72	40.66	8,573,150
30 Sep 24	36.96000 +3.36	36.96	33.70	34.30	6,420,281
27 Sep 24	33.60000 +0.82	33.62	31.97	32.90	6,548,288
26 Sep 24	32.78000 +1.10	32.80	31.21	31.63	3,716,011
25 Sep 24	31.68000 -0.04	32.66	31.06	31.71	5,218,800
24 Sep 24	31.72000 -0.01	32.28	30.93	31.88	5,244,765
23 Sep 24	31.73000 -0.93	32.96	31.53	32.60	5,289,100
20 Sep 24	32.66000 -0.31	32.85	32.30	32.71	2,584,500
19 Sep 24	32.97000 -1.50	34.47	32.71	34.20	4,311,633
18 Sep 24	34.47000 +1.55	34.55	32.23	32.72	3,199,900
13 Sep 24	32.92000 -0.37	33.54	32.40	33.28	3,640,737
12 Sep 24	33.29000 -0.96	34.39	33.01	34.20	4,054,500
11 Sep 24	34.25000 +1.35	34.41	32.63	32.97	2,685,622
10 Sep 24	32.90000 +0.15	33.32	31.85	32.89	3,178,120
09 Sep 24	32.75000 +0.62	32.96	31.80	32.00	2,712,091
06 Sep 24	32.13000 -0.47	32.97	32.05	32.61	1,950,200
05 Sep 24	32.60000 +0.46	32.77	31.88	32.14	2,138,700
04 Sep 24	32.14000 +0.23	32.80	31.78	31.95	2,170,117
03 Sep 24	31.91000 +0.63	32.38	31.14	31.31	3,297,669
02 Sep 24	31.28000 +0.08	31.70	30.79	31.17	2,753,369
30 Aug 24	31.20000 +0.40	31.50	30.01	30.52	3,761,944
29 Aug 24	30.80000 -0.29	31.51	30.20	31.00	4,183,219
28 Aug 24	31.09000 +0.58	31.20	30.18	30.39	2,496,809
27 Aug 24	30.51000 +0.08	31.13	30.24	30.31	3,370,348
26 Aug 24	30.43000 +0.22	30.58	29.86	30.06	2,268,304
23 Aug 24	30.21000 +0.17	30.41	29.40	29.82	2,838,804
22 Aug 24	30.04000 +0.52	30.42	29.52	29.52	2,150,452
21 Aug 24	29.52000 +0.07	30.10	29.25	29.26	2,707,640
20 Aug 24	29.45000 -0.59	30.06	29.10	30.00	2,749,650
19 Aug 24	30.04000 -0.20	30.54	29.68	30.39	3,251,425
16 Aug 24	30.24000 +1.30	30.58	28.61	28.84	5,904,615
15 Aug 24	28.94000 +1.05	29.31	27.72	27.97	4,520,352
14 Aug 24	27.89000 -0.40	28.39	27.50	28.16	2,035,500
13 Aug 24	28.29000 -0.56	28.96	27.98	28.85	3,727,793
12 Aug 24	28.85000 -0.15	29.74	28.70	29.09	5,063,669
09 Aug 24	29.00000 +0.36	29.30	28.36	28.56	3,110,172
08 Aug 24	28.64000 +0.34	29.00	28.13	28.20	2,495,972
07 Aug 24	28.30000 -0.06	28.55	27.79	28.28	2,486,300
06 Aug 24	28.36000 +0.45	28.99	27.84	27.94	3,686,456
05 Aug 24	27.91000 +0.77	28.55	27.00	27.12	5,737,900
02 Aug 24	27.14000 +0.54	28.05	26.51	26.57	4,644,034
01 Aug 24	26.60000 -0.69	27.86	26.17	27.19	3,008,281
31 Jul 24	27.29000 +1.52	27.70	25.48	25.67	4,003,153
30 Jul 24	25.77000 -0.89	26.74	25.66	26.59	3,145,448
29 Jul 24	26.66000 +0.10	27.53	26.24	26.59	3,049,265
26 Jul 24	26.56000 -0.10	26.86	26.01	26.66	2,365,800
25 Jul 24	26.66000 -0.44	27.09	26.37	27.05	2,997,419
24 Jul 24	27.10000 -0.66	28.04	26.81	27.73	6,462,600
23 Jul 24	27.76000 -1.72	29.52	27.68	29.52	3,731,600
22 Jul 24	29.48000 +0.27	29.85	28.90	29.20	3,171,867
19 Jul 24	29.21000 -0.42	29.86	29.00	29.51	2,721,701
18 Jul 24	29.63000 -0.07	30.02	29.12	29.59	2,083,600
17 Jul 24	29.70000 -0.25	30.09	29.12	29.75	2,910,329
16 Jul 24	29.95000 +0.15	30.17	29.61	29.88	1,688,000
15 Jul 24	29.80000 -1.36	30.99	29.70	30.96	3,679,300
12 Jul 24	31.16000 +1.21	31.55	30.25	30.26	4,049,700
11 Jul 24	29.95000 -0.21	30.58	28.69	30.58	4,840,340
10 Jul 24	30.16000 -0.64	30.90	30.00	30.61	1,625,600
09 Jul 24	30.80000 +0.29	30.90	29.85	30.40	2,173,486
08 Jul 24	30.51000 -0.77	31.50	30.33	31.50	2,178,025
05 Jul 24	31.28000 +1.50	31.45	29.67	29.71	2,887,216
04 Jul 24	29.78000 -0.74	30.60	29.66	30.38	2,470,390
03 Jul 24	30.52000 -0.73	31.23	30.24	31.23	2,535,960
02 Jul 24	31.25000 -0.01	31.93	31.08	31.22	2,271,472
01 Jul 24	31.26000 +0.56	31.55	30.38	30.65	3,231,556
28 Jun 24	30.70000 -0.65	31.83	30.63	31.06	3,506,352
27 Jun 24	31.35000 +0.21	31.93	30.72	31.29	4,518,014
26 Jun 24	31.14000 -0.41	31.80	30.61	31.55	6,457,030
25 Jun 24	31.55000 -1.51	33.15	31.40	32.95	5,778,731
24 Jun 24	33.06000 -0.59	33.78	32.96	33.50	2,500,422
21 Jun 24	33.65000 +0.78	33.76	32.62	32.90	2,669,851
20 Jun 24	32.87000 -0.46	34.07	32.68	33.21	2,691,894
19 Jun 24	33.33000 +0.43	33.50	32.65	32.93	2,325,608
18 Jun 24	32.90000 -0.38	33.70	32.46	33.20	2,991,712
17 Jun 24	33.28000 +0.08	33.62	32.80	33.08	4,348,480
14 Jun 24	33.20000 +0.04	33.30	32.45	33.00	3,355,741
13 Jun 24	33.16000 +1.20	33.30	31.52	32.06	4,218,828
12 Jun 24	31.96000 +0.91	32.24	30.58	31.00	3,246,873
11 Jun 24	31.05000 +0.68	31.22	30.14	30.52	2,357,658
07 Jun 24	30.37000 -0.87	31.49	30.25	31.24	3,001,401
06 Jun 24	31.24000 +0.43	31.49	30.61	30.93	2,663,659
05 Jun 24	30.81000 +0.22	31.34	30.29	30.72	2,473,895
04 Jun 24	30.59000 +0.44	30.68	29.87	29.87	2,110,783
03 Jun 24	30.15000 -0.49	31.13	29.81	30.06	2,756,831
31 May 24	30.64000 -0.04	32.29	30.52	31.08	2,675,008
30 May 24	30.68000 -0.67	31.55	30.22	30.96	3,557,090
29 May 24	31.35000 +1.24	32.29	30.40	31.10	5,845,161
28 May 24	30.11000 -0.20	30.80	29.83	30.29	1,273,750
27 May 24	30.31000 +0.45	30.39	29.49	30.00	2,343,261
24 May 24	29.86000 -0.35	30.88	29.80	30.05	2,730,200
23 May 24	30.21000 -0.41	31.08	30.07	30.85	2,944,461
22 May 24	30.62000 -0.25	30.93	30.28	30.91	2,600,866
21 May 24	30.87000 +0.02	31.54	30.50	30.81	2,121,828
20 May 24	30.85000 -0.53	31.58	30.66	31.40	3,989,557
17 May 24	31.38000 +0.76	31.86	30.35	30.50	3,862,576
16 May 24	30.62000 -0.21	31.23	30.47	30.83	3,722,354
15 May 24	30.83000 +0.62	31.15	29.88	30.33	3,041,100
14 May 24	30.21000 +0.01	30.65	30.04	30.24	1,688,013
13 May 24	30.20000 -0.43	30.77	29.97	30.52	2,099,105
10 May 24	30.63000 -0.18	31.07	30.56	30.78	1,958,466
09 May 24	30.81000 +0.69	31.14	29.90	30.38	2,806,400
08 May 24	30.12000 -0.51	30.74	29.92	30.69	3,452,538
07 May 24	30.63000 -0.62	31.48	30.51	31.25	2,929,676
06 May 24	31.25000 +0.89	31.60	29.81	30.55	3,811,794
30 Apr 24	30.36000 +0.44	30.60	29.44	29.69	3,879,222
29 Apr 24	29.92000 +1.43	30.08	28.47	28.49	5,297,955
26 Apr 24	28.49000 +0.29	28.80	27.72	28.13	5,014,870
25 Apr 24	28.20000 +0.92	28.65	26.96	27.00	5,018,471
24 Apr 24	27.28000 +0.38	27.28	26.60	26.92	3,321,500
23 Apr 24	26.90000 +0.50	27.10	25.50	26.60	4,695,500
22 Apr 24	26.40000 +0.49	27.15	25.96	26.20	5,111,822
19 Apr 24	25.91000 +0.51	26.10	25.13	25.26	5,618,800
18 Apr 24	25.40000 -1.79	27.30	25.30	27.10	6,917,400
17 Apr 24	27.19000 +0.75	27.20	26.43	26.52	2,589,823
16 Apr 24	26.44000 -0.68	27.43	26.44	27.01	2,392,749
15 Apr 24	27.12000 +0.40	27.50	26.55	26.76	2,277,249
12 Apr 24	26.72000 -0.09	27.20	26.50	26.81	2,271,795
11 Apr 24	26.81000 +0.41	27.02	26.31	26.47	2,923,991
10 Apr 24	26.40000 -0.42	26.98	26.30	26.71	1,568,251
09 Apr 24	26.82000 +0.23	26.90	26.12	26.50	2,459,588
08 Apr 24	26.59000 +0.19	27.10	26.10	26.29	3,859,337
03 Apr 24	26.40000 +0.21	26.70	26.01	26.11	2,674,750
02 Apr 24	26.19000 -0.01	26.49	26.09	26.25	2,479,281
01 Apr 24	26.20000 -0.93	27.59	25.93	27.01	4,972,100
29 Mar 24	27.13000 +0.09	27.13	26.15	27.00	3,027,600
28 Mar 24	27.04000 +0.71	27.55	26.00	26.33	4,026,883
27 Mar 24	26.33000 -0.09	26.90	26.26	26.41	3,040,457
26 Mar 24	26.42000 +0.09	26.57	26.05	26.12	2,111,946
25 Mar 24	26.33000 +0.00	26.80	26.14	26.27	2,700,611
22 Mar 24	26.33000 -0.31	26.49	25.98	26.47	2,659,669
21 Mar 24	26.64000 -0.01	27.12	26.37	26.65	3,053,000
20 Mar 24	26.65000 -0.12	26.96	26.42	26.79	2,607,158
19 Mar 24	26.77000 -0.75	27.39	26.75	27.39	3,155,875
18 Mar 24	27.52000 -0.48	27.79	26.96	27.79	4,625,180
15 Mar 24	28.00000 +0.81	28.43	26.64	26.64	5,981,738
14 Mar 24	27.19000 +1.53	27.99	26.70	27.99	8,810,808
13 Mar 24	25.66000 +0.73	25.90	24.93	24.98	5,083,300
12 Mar 24	24.93000 -0.88	25.98	24.58	25.80	5,329,445
11 Mar 24	25.81000 +1.04	25.84	24.50	24.81	4,313,700
08 Mar 24	24.77000 +0.33	24.86	24.39	24.44	3,533,690
07 Mar 24	24.44000 -0.86	25.23	24.32	25.19	3,702,700
06 Mar 24	25.30000 -0.52	25.96	24.95	25.62	3,561,220
05 Mar 24	25.82000 -0.05	26.58	25.60	25.66	3,824,848
04 Mar 24	25.87000 +0.54	26.00	25.00	25.30	4,284,600
01 Mar 24	25.33000 +0.33	25.50	24.49	25.36	4,389,442
29 Feb 24	25.00000 +1.18	25.48	23.72	23.73	4,878,097
28 Feb 24	23.82000 -0.18	24.80	23.80	24.14	4,462,011
27 Feb 24	24.00000 +0.01	24.04	23.39	23.90	3,202,932
26 Feb 24	23.99000 +0.55	24.50	23.33	23.47	4,001,584
23 Feb 24	23.44000 +0.29	23.53	22.95	23.19	3,023,761
22 Feb 24	23.15000 +0.15	23.54	22.77	23.04	4,023,995
21 Feb 24	23.00000 -0.32	23.76	22.82	23.17	3,682,000
20 Feb 24	23.32000 -0.02	23.60	22.88	23.35	2,997,416
19 Feb 24	23.34000 -0.14	24.30	22.50	24.30	5,461,246
08 Feb 24	23.48000 -0.06	25.38	23.38	23.65	9,259,758
07 Feb 24	23.54000 +1.96	23.59	20.90	21.54	10,675,965
06 Feb 24	21.58000 +1.96	21.58	19.65	19.90	6,582,775
05 Feb 24	19.62000 -0.52	20.35	18.59	20.00	5,259,316
02 Feb 24	20.14000 -1.01	21.29	19.57	21.14	4,722,883
01 Feb 24	21.15000 -0.42	21.69	20.46	21.42	4,694,554
31 Jan 24	21.57000 -0.24	21.95	21.25	21.66	3,551,800
30 Jan 24	21.81000 -0.39	22.32	21.76	22.14	2,582,380
29 Jan 24	22.20000 -0.49	22.85	21.80	22.85	2,933,422
26 Jan 24	22.69000 -0.17	23.14	22.61	22.86	2,650,676
25 Jan 24	22.86000 +0.18	23.06	22.08	22.68	3,304,500
24 Jan 24	22.68000 +0.23	22.86	21.83	22.58	3,001,722
23 Jan 24	22.45000 +0.69	22.62	21.61	21.80	3,972,615
22 Jan 24	21.76000 -1.60	23.40	21.58	23.33	4,097,537
19 Jan 24	23.36000 -0.34	23.74	23.12	23.70	2,974,157
18 Jan 24	23.70000 +0.23	23.79	22.76	23.59	4,967,300
17 Jan 24	23.47000 -0.91	24.53	23.35	24.28	6,898,157
16 Jan 24	24.38000 +0.59	24.50	23.65	23.75	3,983,415
15 Jan 24	23.79000 +0.61	24.08	23.01	23.25	4,335,019
12 Jan 24	23.18000 -0.30	24.08	23.11	23.49	2,600,708
11 Jan 24	23.48000 +0.22	23.55	23.05	23.41	3,409,719
10 Jan 24	23.26000 -0.21	23.61	23.00	23.61	1,953,002
09 Jan 24	23.47000 +0.54	23.88	22.76	22.94	4,207,000
08 Jan 24	22.93000 -0.68	23.63	22.85	23.63	3,229,631
05 Jan 24	23.61000 -0.42	24.09	23.50	24.00	2,967,200
04 Jan 24	24.03000 -0.20	24.30	23.55	24.21	3,957,857
03 Jan 24	24.23000 +0.13	24.75	24.02	24.31	8,252,436
02 Jan 24	24.10000 +0.95	24.21	23.00	23.20	10,226,612
29 Dec 23	23.15000 +0.59	23.45	22.53	22.53	6,575,526
28 Dec 23	22.56000 +0.52	22.77	21.98	22.04	7,686,356
27 Dec 23	22.04000 +0.33	22.16	21.56	21.69	3,862,633
26 Dec 23	21.71000 -0.21	22.28	21.62	21.83	4,056,308
25 Dec 23	21.92000 +0.84	22.30	21.00	21.04	6,895,026
22 Dec 23	21.08000 -0.22	21.38	21.00	21.31	3,585,854
21 Dec 23	21.30000 -0.34	21.59	21.06	21.47	3,581,700
20 Dec 23	21.64000 -0.65	22.36	21.56	22.27	3,906,000
19 Dec 23	22.29000 +0.00	22.32	21.80	22.31	2,621,100
18 Dec 23	22.29000 -0.24	22.92	22.17	22.53	2,910,900
15 Dec 23	22.53000 -0.31	22.99	22.38	22.86	4,573,700
14 Dec 23	22.84000 -0.06	23.38	22.83	23.22	2,594,282
13 Dec 23	22.90000 -0.11	23.10	22.70	22.92	4,857,264
12 Dec 23	23.01000 -0.38	24.09	22.86	23.65	7,141,557
11 Dec 23	23.39000 +0.33	23.67	22.90	22.90	5,030,070
08 Dec 23	23.06000 +0.33	23.39	22.41	22.54	5,986,184
07 Dec 23	22.73000 -0.17	23.23	22.64	22.86	3,940,303
06 Dec 23	22.90000 -0.01	23.36	22.60	22.83	3,024,800
05 Dec 23	22.91000 +0.02	23.26	22.80	22.90	3,479,626
04 Dec 23	22.89000 -0.50	23.48	22.88	23.48	3,628,000
01 Dec 23	23.39000 -0.87	24.45	23.31	24.30	6,332,700
30 Nov 23	24.26000 +0.08	24.60	23.90	23.90	3,217,200
29 Nov 23	24.18000 +0.04	24.64	23.90	24.25	4,060,700
28 Nov 23	24.14000 +0.39	24.30	23.40	23.80	6,099,615
27 Nov 23	23.75000 -0.06	24.05	23.37	23.81	4,692,216
24 Nov 23	23.81000 -0.19	24.05	23.45	23.95	4,939,926
23 Nov 23	24.00000 -0.20	24.45	23.40	24.20	5,991,700
22 Nov 23	24.20000 -0.19	24.50	23.64	24.15	5,900,677
21 Nov 23	24.39000 +0.62	25.08	23.90	24.37	8,652,928
20 Nov 23	23.77000 -0.18	24.00	23.39	23.95	3,032,107
17 Nov 23	23.95000 +0.41	23.96	23.35	23.54	2,237,641
16 Nov 23	23.54000 -0.13	23.87	23.43	23.68	1,851,094
15 Nov 23	23.67000 -0.07	24.29	23.46	24.03	3,438,257
14 Nov 23	23.74000 -0.15	24.15	23.59	23.81	3,074,734
13 Nov 23	23.89000 -0.26	24.25	23.42	24.20	3,720,635
10 Nov 23	24.15000 -0.26	24.61	23.88	24.28	3,418,460
09 Nov 23	24.41000 -0.60	25.39	24.36	25.00	3,645,100
08 Nov 23	25.01000 +0.40	25.39	24.49	24.62	4,281,822
07 Nov 23	24.61000 +0.01	25.03	24.28	24.28	2,611,350
06 Nov 23	24.60000 +0.58	25.01	24.00	24.87	4,998,200
03 Nov 23	24.02000 -0.23	24.91	23.87	24.25	4,257,600
02 Nov 23	24.25000 -0.83	25.34	24.01	25.17	6,355,860
01 Nov 23	25.08000 -0.62	25.96	24.97	25.70	3,162,000
31 Oct 23	25.70000 +0.90	26.35	25.25	25.70	5,374,986
30 Oct 23	24.80000 +0.95	24.93	23.84	23.85	3,903,613
27 Oct 23	23.85000 +0.66	24.09	22.91	23.21	2,689,913
26 Oct 23	23.19000 +0.11	23.69	22.81	23.01	1,497,900
25 Oct 23	23.08000 -0.32	23.70	22.46	23.42	1,663,700
24 Oct 23	23.40000 +0.64	23.50	22.50	22.76	1,573,655
23 Oct 23	22.76000 -0.36	23.70	22.60	22.90	1,581,046
20 Oct 23	23.12000 -0.10	23.61	23.06	23.23	1,255,300
19 Oct 23	23.22000 -0.10	23.45	23.00	23.23	1,230,417
18 Oct 23	23.32000 -0.57	24.15	23.16	24.05	1,436,700
17 Oct 23	23.89000 -0.47	24.66	23.57	24.50	1,624,713
16 Oct 23	24.36000 -0.20	24.86	24.00	24.70	3,063,221
13 Oct 23	24.56000 +0.18	24.78	24.23	24.55	2,359,689
12 Oct 23	24.38000 +0.77	24.49	23.69	24.00	3,074,582
11 Oct 23	23.61000 +0.37	24.00	23.13	23.28	2,162,107
10 Oct 23	23.24000 +0.08	23.45	23.04	23.11	1,367,794
09 Oct 23	23.16000 -0.06	23.80	22.94	23.31	1,188,922
28 Sep 23	23.22000 -0.45	23.89	23.00	23.89	1,411,473
27 Sep 23	23.67000 +0.37	23.76	23.20	23.34	1,250,200
26 Sep 23	23.30000 -0.16	23.82	23.26	23.46	1,245,600
25 Sep 23	23.46000 +0.65	23.77	22.78	22.83	3,147,531
22 Sep 23	22.81000 -0.07	22.88	22.33	22.65	2,310,947
21 Sep 23	22.88000 -0.57	23.43	22.86	23.43	1,878,140
20 Sep 23	23.45000 -0.10	23.69	23.33	23.61	1,573,100
19 Sep 23	23.55000 -0.25	23.97	23.41	23.85	1,926,500
18 Sep 23	23.80000 +0.50	24.14	23.03	23.35	5,623,649
15 Sep 23	23.30000 +1.17	23.48	22.09	22.20	6,557,292
14 Sep 23	22.13000 +0.24	22.28	21.80	21.85	1,538,971
13 Sep 23	21.89000 -0.26	22.24	21.64	22.10	1,347,513
12 Sep 23	22.15000 -0.10	22.23	21.60	22.10	2,006,571
11 Sep 23	22.25000 +1.45	22.40	20.85	20.85	6,383,602
08 Sep 23	20.80000 +0.20	21.20	20.36	20.57	1,209,339
07 Sep 23	20.60000 -0.44	21.22	20.55	21.22	1,288,726
06 Sep 23	21.04000 +0.10	21.18	20.70	20.92	1,471,108
05 Sep 23	20.94000 -0.04	21.05	20.68	20.96	2,188,616
04 Sep 23	20.98000 -0.19	21.70	20.90	21.40	1,688,400
01 Sep 23	21.17000 -0.16	21.43	21.10	21.37	838,300
31 Aug 23	21.33000 -0.08	21.50	21.16	21.37	1,564,964
30 Aug 23	21.41000 +0.14	21.70	21.06	21.29	1,776,935
29 Aug 23	21.27000 +0.60	21.66	20.52	20.67	2,194,700
28 Aug 23	20.67000 -0.26	22.00	20.55	21.88	2,854,355
25 Aug 23	20.93000 +0.01	21.22	20.52	20.88	1,841,961
24 Aug 23	20.92000 +0.26	21.19	20.40	20.66	2,178,212
23 Aug 23	20.66000 -0.56	21.29	20.60	21.06	1,532,300
22 Aug 23	21.22000 +0.09	21.34	20.82	21.06	2,126,900
21 Aug 23	21.13000 +0.23	21.81	20.52	20.76	3,156,859
18 Aug 23	20.90000 -0.40	21.47	20.80	21.47	1,849,500
17 Aug 23	21.30000 +0.25	21.43	20.82	20.98	3,217,955
16 Aug 23	21.05000 +0.01	21.44	20.83	21.03	2,478,800
15 Aug 23	21.04000 +0.05	21.15	20.76	20.99	2,193,500
14 Aug 23	20.99000 +0.62	21.05	20.05	20.53	3,344,940
11 Aug 23	20.37000 -0.20	20.99	20.33	20.63	3,347,506
10 Aug 23	20.57000 +0.46	20.69	19.91	20.08	3,303,100
09 Aug 23	20.11000 +0.00	20.35	19.84	20.07	2,763,365
08 Aug 23	20.11000 +0.01	20.50	19.57	20.02	4,843,986
07 Aug 23	20.10000 -1.20	21.30	19.81	21.10	7,233,899
04 Aug 23	21.30000 -0.49	22.10	21.07	21.80	3,277,403
03 Aug 23	21.79000 +0.11	22.69	21.45	21.83	2,780,826
02 Aug 23	21.68000 -0.13	22.15	21.44	21.89	4,104,435
01 Aug 23	21.81000 -1.31	23.30	21.40	23.16	5,604,595
31 Jul 23	23.12000 -0.54	23.89	22.90	23.79	2,258,165
28 Jul 23	23.66000 +0.60	23.80	22.79	23.01	2,551,805
27 Jul 23	23.06000 -0.19	23.36	22.85	23.23	1,127,962
26 Jul 23	23.25000 +0.08	23.45	23.05	23.18	1,825,644
25 Jul 23	23.17000 +0.07	23.40	22.60	23.07	2,795,197
24 Jul 23	23.10000 +1.05	23.30	22.17	22.28	7,260,062
21 Jul 23	22.05000 +0.13	22.60	21.70	21.92	1,779,806
20 Jul 23	21.92000 +0.01	22.12	21.86	22.05	1,113,749
19 Jul 23	21.91000 -0.30	22.32	21.85	22.11	1,333,400
18 Jul 23	22.21000 +0.09	22.69	21.95	22.12	3,643,962
17 Jul 23	22.12000 -0.26	22.45	21.69	22.32	3,036,181
14 Jul 23	22.38000 +1.00	22.94	21.26	21.45	7,744,041
13 Jul 23	21.38000 -0.42	21.82	20.70	21.77	8,672,186
12 Jul 23	21.80000 -1.17	23.04	21.77	22.95	4,280,942
11 Jul 23	22.97000 +0.32	23.05	22.45	22.59	3,947,330
10 Jul 23	22.65000 +0.07	22.72	21.72	22.54	5,315,726
07 Jul 23	22.58000 -0.37	23.16	22.07	22.80	5,937,451
06 Jul 23	22.95000 -1.15	23.81	22.72	23.69	9,391,863
05 Jul 23	24.10000 -0.96	25.63	23.27	24.35	11,568,938
04 Jul 23	25.06000 +2.28	25.06	22.44	22.64	6,138,659
03 Jul 23	22.78000 -0.82	23.85	22.71	23.34	3,319,000
30 Jun 23	23.60000 +0.50	23.97	22.87	23.08	2,541,220
29 Jun 23	23.10000 -0.50	24.00	22.98	24.00	2,883,719
28 Jun 23	23.60000 +0.39	24.40	23.33	23.33	4,210,519
27 Jun 23	23.21000 +0.97	23.58	21.95	22.31	3,970,164
26 Jun 23	22.24000 +0.15	22.44	21.81	22.10	2,041,607
21 Jun 23	22.09000 -0.39	22.54	22.09	22.40	1,637,300
20 Jun 23	22.48000 -0.34	22.89	22.30	22.82	2,017,400
19 Jun 23	22.82000 -0.86	23.64	22.71	23.50	2,781,663
16 Jun 23	23.68000 +0.43	23.78	23.22	23.24	2,805,442
15 Jun 23	23.25000 +0.45	23.38	22.69	22.80	2,868,780
14 Jun 23	22.80000 -0.20	23.49	22.73	23.00	3,389,463
13 Jun 23	23.00000 -1.55	24.57	22.75	24.57	6,180,804
12 Jun 23	24.55000 +0.73	24.90	23.76	23.84	4,614,042
09 Jun 23	23.82000 +0.25	24.07	23.49	23.60	3,180,309
08 Jun 23	23.57000 -0.50	24.22	23.57	23.78	3,578,520
07 Jun 23	24.07000 -0.29	24.64	23.80	24.64	2,082,012
06 Jun 23	24.36000 -0.33	24.99	24.26	24.67	2,380,626
05 Jun 23	24.69000 -0.27	25.00	23.95	24.95	4,081,073
02 Jun 23	24.96000 +0.44	25.14	24.03	24.56	3,729,069
01 Jun 23	24.52000 -0.27	25.95	24.25	24.75	3,175,311
31 May 23	24.79000 -0.91	25.79	24.65	25.58	3,176,004
30 May 23	25.70000 -0.72	26.76	25.50	26.39	3,145,246
29 May 23	26.42000 +0.06	27.17	25.96	26.40	2,688,587
26 May 23	26.36000 +0.36	26.40	25.76	26.40	1,747,584
25 May 23	26.00000 -0.22	26.32	25.75	26.17	1,344,520
24 May 23	26.22000 -0.21	26.67	25.95	26.40	2,001,581
23 May 23	26.43000 +0.33	26.60	26.03	26.18	1,599,710
22 May 23	26.10000 -0.05	26.78	26.06	26.11	2,084,384
19 May 23	26.15000 +0.69	26.42	25.15	25.81	2,626,543
18 May 23	25.46000 -0.44	26.15	25.20	25.88	1,467,016
17 May 23	25.90000 -0.68	26.77	25.75	26.56	3,712,269
16 May 23	26.58000 +0.38	27.29	25.97	26.10	3,909,646
15 May 23	26.20000 +0.27	26.31	25.39	25.93	3,584,558
12 May 23	25.93000 +0.60	26.15	25.16	25.16	3,362,153
11 May 23	25.33000 +0.30	25.59	24.70	24.70	2,627,573
10 May 23	25.03000 +0.83	25.25	24.04	24.19	4,781,585
09 May 23	24.20000 -0.42	24.61	24.00	24.46	2,158,298
08 May 23	24.62000 -0.33	25.25	24.36	24.83	2,143,708
05 May 23	24.95000 -0.74	26.00	24.65	25.72	3,199,940
04 May 23	25.69000 -0.64	26.76	25.57	26.30	2,705,618
28 Apr 23	26.33000 -0.12	26.94	26.11	26.45	3,099,489
27 Apr 23	26.45000 +0.97	26.80	25.45	25.45	6,462,313
26 Apr 23	25.48000 -0.21	26.28	25.20	25.67	3,317,446
25 Apr 23	25.69000 -0.51	26.07	25.10	26.05	5,064,310
24 Apr 23	26.20000 -0.67	27.32	26.07	26.93	3,429,929
21 Apr 23	26.87000 -0.59	27.58	26.81	27.12	4,316,903
20 Apr 23	27.46000 -0.30	28.27	27.25	27.87	3,353,717
19 Apr 23	27.76000 -0.13	28.40	27.58	28.03	3,506,538
18 Apr 23	27.89000 +0.19	29.15	27.58	27.58	8,259,860
17 Apr 23	27.70000 -0.48	28.70	27.39	27.77	5,551,921
14 Apr 23	28.18000 +0.27	29.29	27.71	28.25	5,232,024
13 Apr 23	27.91000 +0.54	28.30	27.03	27.31	4,684,821
12 Apr 23	27.37000 -0.24	28.68	27.25	27.70	4,395,717
11 Apr 23	27.61000 -0.09	27.99	27.33	27.42	4,193,416
10 Apr 23	27.70000 +0.10	28.10	27.06	27.36	7,486,018
07 Apr 23	27.60000 +2.51	27.60	25.08	25.09	7,759,304
06 Apr 23	25.09000 +0.01	25.49	24.82	25.09	1,491,364
04 Apr 23	25.08000 +0.11	25.10	24.68	24.98	1,609,669
03 Apr 23	24.97000 +0.06	25.38	24.70	24.91	2,042,116
31 Mar 23	24.91000 +0.44	25.25	24.11	24.32	3,446,250
30 Mar 23	24.47000 +1.00	24.60	23.23	23.24	2,508,172
29 Mar 23	23.47000 -0.38	24.03	23.30	23.80	1,736,899
28 Mar 23	23.85000 +0.35	24.00	23.26	23.49	1,786,029
27 Mar 23	23.50000 -0.10	23.84	23.32	23.65	1,065,302
24 Mar 23	23.60000 -0.20	24.24	23.51	23.77	1,893,100
23 Mar 23	23.80000 -0.24	24.35	23.73	24.04	1,188,760
22 Mar 23	24.04000 -0.24	24.78	23.95	24.29	1,382,082
21 Mar 23	24.28000 +0.51	24.35	23.66	23.67	1,463,445
20 Mar 23	23.77000 +0.17	23.85	23.07	23.63	2,525,462
17 Mar 23	23.60000 -0.93	24.86	23.60	24.71	4,160,307
16 Mar 23	24.53000 +0.29	25.11	23.86	24.39	3,721,694
15 Mar 23	24.24000 +0.14	25.53	23.90	23.95	5,193,200
14 Mar 23	24.10000 -0.18	25.48	23.99	24.28	3,599,269
13 Mar 23	24.28000 +0.32	24.35	23.60	23.97	2,613,799
10 Mar 23	23.96000 +0.08	24.21	23.58	23.71	1,754,809
09 Mar 23	23.88000 -0.01	24.10	23.64	23.99	2,286,148
08 Mar 23	23.89000 -0.21	24.22	23.80	23.98	1,954,889
07 Mar 23	24.10000 -0.91	25.05	24.03	24.93	2,400,770
06 Mar 23	25.01000 +0.13	25.08	24.50	25.00	3,428,987
03 Mar 23	24.88000 -0.38	25.51	24.80	25.01	3,354,521
02 Mar 23	25.26000 -0.05	25.45	24.86	25.45	3,836,745
01 Mar 23	25.31000 -0.69	26.25	25.20	26.21	7,412,652
28 Feb 23	26.00000 +2.36	26.00	23.43	23.64	8,588,281
27 Feb 23	23.64000 +0.04	23.83	23.22	23.33	2,677,567
24 Feb 23	23.60000 -0.28	24.07	23.48	23.88	2,770,293
23 Feb 23	23.88000 -0.22	24.30	23.55	24.20	4,146,514
22 Feb 23	24.10000 -0.19	24.68	23.79	24.28	3,289,343
21 Feb 23	24.29000 -0.06	24.75	23.83	24.29	3,027,360
20 Feb 23	24.35000 -0.16	24.74	23.76	24.69	3,226,234
17 Feb 23	24.51000 +0.06	24.76	23.89	24.45	2,926,695
16 Feb 23	24.45000 -1.26	25.86	24.24	25.86	4,073,819
15 Feb 23	25.71000 +0.01	26.04	25.38	25.77	2,203,026
14 Feb 23	25.70000 +0.47	25.88	25.01	25.24	2,654,943
13 Feb 23	25.23000 +0.29	25.41	24.71	24.92	3,080,841
10 Feb 23	24.94000 -0.37	25.82	24.70	25.24	2,684,301
09 Feb 23	25.31000 +0.98	25.50	24.20	24.36	4,553,598
08 Feb 23	24.33000 +0.94	24.55	23.21	23.40	4,751,428
07 Feb 23	23.39000 -0.27	24.26	23.37	23.57	3,923,692
06 Feb 23	23.66000 -0.56	24.29	23.60	24.08	2,965,691
03 Feb 23	24.22000 -0.60	24.92	23.95	24.80	3,132,998
02 Feb 23	24.82000 +1.18	25.00	23.60	23.60	5,143,700
01 Feb 23	23.64000 -0.55	24.42	23.15	24.09	4,053,827
31 Jan 23	24.19000 +0.61	24.86	23.36	23.69	4,412,509
30 Jan 23	23.58000 -0.15	24.40	23.47	23.94	2,741,831
20 Jan 23	23.73000 -0.33	24.48	23.64	24.05	2,997,713
19 Jan 23	24.06000 +0.61	24.27	23.20	23.38	2,633,033
18 Jan 23	23.45000 -0.14	24.00	23.42	23.69	1,604,893
17 Jan 23	23.59000 -0.17	24.15	23.47	23.75	2,091,014
16 Jan 23	23.76000 -0.11	24.71	23.55	23.76	3,895,544
13 Jan 23	23.87000 +0.41	23.92	23.21	23.47	2,417,544
12 Jan 23	23.46000 -0.26	23.91	23.22	23.73	1,730,687
11 Jan 23	23.72000 -0.11	23.95	23.38	23.85	3,031,174
10 Jan 23	23.83000 +0.39	24.06	22.90	23.70	4,560,253
09 Jan 23	23.44000 +1.09	23.60	22.23	22.35	7,360,353
06 Jan 23	22.35000 -0.28	22.76	22.20	22.63	3,641,996
05 Jan 23	22.63000 -0.13	23.07	22.58	22.76	2,784,410
04 Jan 23	22.76000 -0.01	22.86	22.30	22.77	3,533,807
03 Jan 23	22.77000 +0.52	23.22	22.09	22.58	5,250,467
30 Dec 22	22.25000 -0.33	23.10	22.15	22.78	3,891,458
29 Dec 22	22.58000 +0.06	23.10	22.24	22.43	5,826,648
28 Dec 22	22.52000 +2.05	22.52	20.33	20.36	4,940,953
27 Dec 22	20.47000 +0.19	20.70	20.05	20.27	2,026,790
26 Dec 22	20.28000 -0.63	21.13	20.03	21.04	2,861,596
23 Dec 22	20.91000 +0.42	21.50	20.16	20.20	2,331,977
22 Dec 22	20.49000 -0.01	21.20	20.27	20.62	2,918,631
21 Dec 22	20.50000 -1.01	21.43	20.33	21.20	5,570,174
20 Dec 22	21.51000 +1.45	21.75	20.13	20.13	5,796,168
19 Dec 22	20.06000 -0.75	20.81	19.97	20.81	2,422,187
16 Dec 22	20.81000 +0.10	20.94	20.46	20.90	1,773,551
15 Dec 22	20.71000 -0.12	21.24	20.50	20.71	1,815,788
14 Dec 22	20.83000 -0.15	21.10	20.60	21.06	2,014,122
13 Dec 22	20.98000 -0.58	21.66	20.69	21.66	2,680,841
12 Dec 22	21.56000 +0.28	21.64	21.00	21.12	4,618,813
09 Dec 22	21.28000 -0.32	21.90	21.07	21.45	3,509,386
08 Dec 22	21.60000 +0.15	21.73	20.91	21.46	2,478,744
07 Dec 22	21.45000 +0.46	21.64	20.66	20.80	3,951,658
06 Dec 22	20.99000 -0.31	21.42	20.86	21.38	2,448,682
05 Dec 22	21.30000 -1.17	22.64	21.14	22.47	3,837,311
02 Dec 22	22.47000 +0.17	23.28	21.50	22.11	2,622,702
01 Dec 22	22.30000 +0.74	23.10	21.60	21.71	4,983,032
30 Nov 22	21.56000 -0.38	22.60	21.40	21.88	2,132,730
29 Nov 22	21.94000 -0.04	22.55	21.67	21.89	2,521,178
28 Nov 22	21.98000 -0.31	22.41	21.60	21.84	2,734,924
25 Nov 22	22.29000 +0.07	22.55	21.40	22.22	3,052,359
24 Nov 22	22.22000 +0.11	22.53	21.90	22.11	2,105,324
23 Nov 22	22.11000 -0.44	22.59	21.83	22.39	2,692,868
22 Nov 22	22.55000 -0.78	23.78	22.18	23.23	4,050,974
21 Nov 22	23.33000 +0.05	23.42	22.60	22.94	2,620,155
18 Nov 22	23.28000 -0.12	23.73	22.86	23.21	2,486,100
17 Nov 22	23.40000 +0.47	23.91	22.72	22.72	2,922,164
16 Nov 22	22.93000 -0.37	23.49	22.58	23.49	3,748,104
15 Nov 22	23.30000 -0.99	24.55	22.59	24.49	4,745,231
14 Nov 22	24.29000 +2.21	24.29	21.79	21.80	8,232,012
11 Nov 22	22.08000 -1.64	24.26	21.70	24.08	8,069,208
10 Nov 22	23.72000 -0.58	25.18	23.66	24.25	1,814,179
09 Nov 22	24.30000 +0.20	24.50	23.80	24.29	1,277,934
08 Nov 22	24.10000 -0.05	24.28	23.58	24.12	1,967,898
07 Nov 22	24.15000 -0.05	24.38	23.81	24.24	1,878,795
04 Nov 22	24.20000 +0.11	24.39	23.80	23.98	1,943,459
03 Nov 22	24.09000 +0.79	24.55	23.14	23.29	2,915,486
02 Nov 22	23.30000 +0.09	24.10	22.89	23.21	2,729,412
01 Nov 22	23.21000 +0.76	23.44	22.26	22.50	3,721,375
31 Oct 22	22.45000 +0.05	22.50	21.70	22.40	5,913,418
28 Oct 22	22.40000 -1.10	23.56	22.15	23.56	3,168,752
27 Oct 22	23.50000 +0.70	23.60	22.48	22.79	4,202,982
26 Oct 22	22.80000 +0.98	22.85	21.82	22.04	2,670,613
25 Oct 22	21.82000 -0.30	22.49	21.67	22.00	2,051,892
24 Oct 22	22.12000 -0.28	22.73	21.85	22.70	2,429,703
21 Oct 22	22.40000 +0.30	22.80	21.73	22.06	1,930,081
20 Oct 22	22.10000 +0.10	22.39	21.41	21.95	2,797,216
19 Oct 22	22.00000 -0.55	22.70	21.40	22.55	3,759,406
18 Oct 22	22.55000 +1.11	22.98	21.00	21.40	4,601,750
17 Oct 22	21.44000 +0.76	21.55	20.49	20.66	3,349,502
14 Oct 22	20.68000 +0.38	21.20	20.06	20.35	3,587,044
13 Oct 22	20.30000 +0.50	20.50	19.32	19.69	3,196,641
12 Oct 22	19.80000 +0.83	19.86	18.70	18.97	2,308,552
11 Oct 22	18.97000 +0.23	19.10	18.49	18.75	1,980,419
10 Oct 22	18.74000 -0.42	19.45	18.59	19.25	2,017,737
30 Sep 22	19.16000 +0.13	19.37	18.61	19.06	2,631,458
29 Sep 22	19.03000 +0.28	19.33	18.56	18.85	2,525,333
28 Sep 22	18.75000 +0.27	19.45	18.26	18.70	4,313,972
27 Sep 22	18.48000 +1.68	18.48	16.91	17.12	3,712,816
26 Sep 22	16.80000 +0.06	17.25	16.48	16.65	1,142,700
23 Sep 22	16.74000 -0.28	17.15	16.31	16.94	1,334,700
22 Sep 22	17.02000 -0.13	17.14	16.77	16.96	1,044,188
21 Sep 22	17.15000 -0.30	17.42	16.95	17.41	1,284,248
20 Sep 22	17.45000 -0.11	18.56	17.36	17.66	985,000
19 Sep 22	17.56000 -0.09	17.77	17.25	17.77	1,321,945
16 Sep 22	17.65000 -0.46	18.30	17.64	18.17	1,329,859
15 Sep 22	18.11000 -0.38	18.75	18.05	18.56	948,303
14 Sep 22	18.49000 -0.18	18.56	18.13	18.26	1,491,950
13 Sep 22	18.67000 -0.65	19.40	18.50	19.33	1,940,860
09 Sep 22	19.32000 +0.75	19.47	17.62	18.54	2,432,200
08 Sep 22	18.57000 +0.49	18.84	18.08	18.18	2,006,997
07 Sep 22	18.08000 -0.40	18.56	18.00	18.56	2,053,803
06 Sep 22	18.48000 -0.02	18.68	18.14	18.50	1,629,355
05 Sep 22	18.50000 -0.26	18.91	18.30	18.66	988,300
02 Sep 22	18.76000 -0.27	19.20	18.65	19.01	1,302,588
01 Sep 22	19.03000 +0.15	19.68	18.87	19.07	4,382,588
31 Aug 22	18.88000 -0.18	19.40	18.78	19.11	1,660,340
30 Aug 22	19.06000 +0.22	19.35	18.56	18.90	2,706,796
29 Aug 22	18.84000 -0.15	19.17	18.61	18.80	1,385,204
26 Aug 22	18.99000 -0.21	19.64	18.88	19.20	1,278,074
25 Aug 22	19.20000 -0.02	19.25	18.66	19.19	3,076,836
24 Aug 22	19.22000 -0.72	20.02	18.90	20.02	4,262,907
23 Aug 22	19.94000 -0.50	20.53	19.56	20.46	3,918,286
22 Aug 22	20.44000 +0.24	20.58	19.89	20.50	3,965,229
19 Aug 22	20.20000 -0.29	20.83	19.64	20.49	5,320,215
18 Aug 22	20.49000 +1.21	20.76	19.16	19.44	8,344,973
17 Aug 22	19.28000 +1.58	19.47	17.70	17.75	8,315,326
16 Aug 22	17.70000 +0.61	17.74	16.84	17.17	2,754,096
15 Aug 22	17.09000 -0.33	17.68	17.09	17.33	1,265,200
12 Aug 22	17.42000 +0.45	17.55	16.73	17.33	2,792,576
11 Aug 22	16.97000 +0.23	17.08	16.52	16.68	2,322,978
10 Aug 22	16.74000 +0.88	16.80	15.78	15.90	3,372,063
09 Aug 22	15.86000 +0.11	15.92	15.60	15.75	950,675
08 Aug 22	15.75000 +0.21	15.78	15.44	15.73	1,075,764
05 Aug 22	15.54000 +0.29	15.60	15.14	15.33	1,128,843
04 Aug 22	15.25000 +0.20	15.36	15.01	15.06	825,700
03 Aug 22	15.05000 -0.40	15.67	15.05	15.21	1,039,303
02 Aug 22	15.45000 -0.33	15.66	15.20	15.50	1,495,807
01 Aug 22	15.78000 +0.14	15.90	15.55	15.62	902,819
29 Jul 22	15.64000 -0.28	16.08	15.59	15.91	1,322,710
28 Jul 22	15.92000 -0.17	16.20	15.87	16.20	828,166
27 Jul 22	16.09000 +0.29	16.35	15.65	15.69	1,537,382
26 Jul 22	15.80000 -0.20	16.13	15.73	15.92	690,634
25 Jul 22	16.00000 +0.28	16.02	15.52	15.75	1,187,040
22 Jul 22	15.72000 -0.53	16.38	15.55	16.24	1,813,231
21 Jul 22	16.25000 -0.05	16.40	16.15	16.30	735,239
20 Jul 22	16.30000 +0.07	16.35	16.12	16.20	1,073,871
19 Jul 22	16.23000 -0.07	16.48	16.10	16.30	949,600
18 Jul 22	16.30000 -0.03	16.51	16.20	16.40	1,232,593
15 Jul 22	16.33000 -0.56	16.98	16.31	16.89	2,176,900
14 Jul 22	16.89000 +0.80	16.98	16.01	16.09	3,316,761
13 Jul 22	16.09000 +0.00	16.30	15.81	16.01	1,878,889
12 Jul 22	16.09000 -0.79	16.86	16.00	16.86	2,518,389
11 Jul 22	16.88000 +0.43	16.95	16.29	16.45	2,470,301
08 Jul 22	16.45000 +0.17	16.53	16.19	16.46	1,673,560
07 Jul 22	16.28000 -0.40	16.65	16.05	16.65	3,115,541
06 Jul 22	16.68000 +0.35	17.17	16.20	16.33	3,485,923
05 Jul 22	16.33000 +0.24	16.39	15.90	16.04	2,606,022
04 Jul 22	16.09000 -0.04	16.25	15.85	15.97	1,668,242
01 Jul 22	16.13000 +0.02	16.48	16.00	16.20	1,173,661
30 Jun 22	16.11000 +0.18	16.60	15.88	15.88	2,504,092
29 Jun 22	15.93000 -0.16	16.27	15.90	16.05	1,594,035
28 Jun 22	16.09000 +0.32	16.12	15.46	15.77	1,597,332
27 Jun 22	15.77000 +0.09	16.10	15.70	15.72	2,009,048
24 Jun 22	15.68000 -0.31	16.15	15.56	16.12	2,367,350
23 Jun 22	15.99000 +0.24	16.08	15.66	15.78	1,643,965
22 Jun 22	15.75000 -0.25	16.16	15.72	16.00	1,510,233
21 Jun 22	16.00000 -0.07	16.42	15.89	16.07	1,641,003
20 Jun 22	16.07000 +0.10	16.35	15.70	16.01	2,001,801
17 Jun 22	15.97000 +0.23	16.06	15.45	15.68	2,219,258
16 Jun 22	15.74000 +0.09	15.98	15.50	15.53	1,554,811
15 Jun 22	15.65000 +0.15	15.89	15.41	15.48	1,727,729
14 Jun 22	15.50000 -0.15	15.60	15.08	15.60	1,140,663
13 Jun 22	15.65000 +0.09	15.69	15.22	15.43	1,107,544
10 Jun 22	15.56000 +0.22	15.64	15.20	15.41	1,385,017
09 Jun 22	15.34000 -0.24	15.73	15.20	15.58	946,400
08 Jun 22	15.58000 +0.02	15.86	15.33	15.62	1,419,292
07 Jun 22	15.56000 +0.06	15.74	15.30	15.40	1,553,937
06 Jun 22	15.50000 +0.17	15.53	15.18	15.40	1,500,561
02 Jun 22	15.33000 -0.12	15.46	15.14	15.43	1,482,196
01 Jun 22	15.45000 -0.38	16.09	15.21	15.64	3,106,925
31 May 22	15.83000 +1.44	15.83	14.21	14.39	4,103,029
30 May 22	14.39000 +0.13	14.42	13.98	14.32	1,335,683
27 May 22	14.26000 -0.15	14.55	14.14	14.45	817,600
26 May 22	14.41000 +0.20	14.45	13.90	14.11	1,098,550
25 May 22	14.21000 +0.02	14.34	13.99	14.19	691,027
24 May 22	14.19000 -0.96	15.36	14.18	15.23	1,905,540
23 May 22	15.15000 +0.50	15.16	14.62	14.69	1,267,840
20 May 22	14.65000 -0.07	15.06	14.40	14.72	1,105,724
19 May 22	14.72000 -0.18	14.86	14.43	14.75	1,229,687
18 May 22	14.90000 -0.31	15.18	14.89	15.07	871,040
17 May 22	15.21000 +0.18	15.24	14.77	15.00	1,255,015
16 May 22	15.03000 -0.34	15.70	14.92	15.36	1,619,809
13 May 22	15.37000 +0.19	15.48	15.09	15.19	881,932
12 May 22	15.18000 +0.03	15.29	14.88	15.24	937,809
11 May 22	15.15000 -0.01	15.38	15.10	15.29	1,556,400
10 May 22	15.16000 +0.70	15.25	14.20	14.30	2,135,510
09 May 22	14.46000 +0.09	14.55	14.11	14.37	638,455
06 May 22	14.37000 -0.47	14.70	14.31	14.52	765,500
05 May 22	14.84000 +0.14	15.07	14.51	14.64	1,212,223
29 Apr 22	14.70000 +0.78	14.81	13.56	13.81	2,194,558
28 Apr 22	13.92000 +0.02	14.11	13.63	14.01	1,273,946
27 Apr 22	13.90000 +0.84	13.96	13.00	13.03	1,543,380
26 Apr 22	13.06000 -0.07	13.55	12.93	13.21	1,436,026
25 Apr 22	13.13000 -1.09	14.66	13.13	14.14	1,853,801
22 Apr 22	14.22000 -0.24	14.65	14.01	14.46	1,075,880
21 Apr 22	14.46000 -0.44	14.93	14.30	14.89	1,143,947
20 Apr 22	14.90000 +0.08	15.06	14.69	14.81	1,041,349
19 Apr 22	14.82000 +0.27	14.96	14.40	14.55	1,013,651
18 Apr 22	14.55000 +0.10	14.68	14.15	14.45	806,150
15 Apr 22	14.45000 +0.17	14.80	14.38	14.44	885,800
14 Apr 22	14.28000 +0.00	14.50	14.26	14.35	862,600
13 Apr 22	14.28000 -0.42	14.68	14.25	14.68	914,300
12 Apr 22	14.70000 +0.27	14.74	14.24	14.45	682,050
11 Apr 22	14.43000 -0.24	14.86	14.40	14.71	848,050
08 Apr 22	14.67000 -0.34	15.16	14.65	15.12	892,724
07 Apr 22	15.01000 -0.56	15.63	15.01	15.50	1,148,422
06 Apr 22	15.57000 -0.13	15.94	15.47	15.77	1,064,027
01 Apr 22	15.70000 -0.25	15.92	15.58	15.79	1,188,500
31 Mar 22	15.95000 +0.02	16.20	15.79	15.91	1,119,720
30 Mar 22	15.93000 +0.30	15.93	15.44	15.58	1,061,928
29 Mar 22	15.63000 +0.04	15.82	15.46	15.64	837,700
28 Mar 22	15.59000 -0.19	15.87	15.46	15.60	966,819
25 Mar 22	15.78000 -0.22	16.27	15.75	16.01	1,109,208
24 Mar 22	16.00000 +0.16	16.08	15.61	15.91	1,194,885
23 Mar 22	15.84000 +0.11	15.95	15.58	15.73	1,055,808
22 Mar 22	15.73000 -0.32	16.06	15.66	16.06	1,189,687
21 Mar 22	16.05000 +0.08	16.25	15.82	15.87	1,549,435
18 Mar 22	15.97000 +0.33	16.26	15.60	15.61	1,743,033
17 Mar 22	15.64000 +0.39	16.00	15.21	15.48	2,102,113
16 Mar 22	15.25000 +0.04	15.50	14.35	15.44	2,296,567
15 Mar 22	15.21000 -0.85	16.01	15.20	16.01	1,739,123
14 Mar 22	16.06000 -0.48	16.77	16.05	16.55	1,687,325
11 Mar 22	16.54000 +0.39	16.56	15.73	16.05	1,571,100
10 Mar 22	16.15000 +0.50	16.35	15.79	15.80	1,475,618
09 Mar 22	15.65000 -0.32	16.06	15.20	15.90	2,756,329
08 Mar 22	15.97000 -0.49	16.58	15.49	16.46	2,593,208
07 Mar 22	16.46000 -0.54	16.99	16.43	16.99	2,124,204
04 Mar 22	17.00000 +0.01	17.39	16.88	16.91	2,015,885
03 Mar 22	16.99000 -0.01	17.16	16.91	17.04	1,178,834
02 Mar 22	17.00000 +0.12	17.12	16.70	17.02	1,341,730
01 Mar 22	16.88000 -0.30	17.30	16.80	17.20	2,191,118
28 Feb 22	17.18000 +0.13	17.27	16.72	17.07	1,810,216
25 Feb 22	17.05000 +0.10	17.38	17.01	17.15	1,630,768
24 Feb 22	16.95000 -0.27	17.33	16.61	17.20	2,433,375
23 Feb 22	17.22000 +0.37	17.24	16.92	16.92	1,399,656
22 Feb 22	16.85000 -0.38	17.28	16.64	17.28	1,627,787
21 Feb 22	17.23000 +0.00	17.37	17.11	17.24	1,355,208
18 Feb 22	17.23000 -0.05	17.34	17.09	17.18	1,027,772
17 Feb 22	17.28000 -0.22	17.50	17.16	17.50	1,308,200
16 Feb 22	17.50000 +0.17	17.60	17.23	17.33	1,071,436
15 Feb 22	17.33000 +0.10	17.48	17.07	17.24	1,005,439
14 Feb 22	17.23000 -0.12	17.55	17.05	17.30	1,442,430
11 Feb 22	17.35000 -0.71	17.93	17.20	17.93	2,892,839
10 Feb 22	18.06000 -0.17	18.70	17.99	18.25	1,903,225
09 Feb 22	18.23000 -0.07	18.47	18.00	18.47	1,433,186
08 Feb 22	18.30000 +0.59	18.40	17.80	18.00	1,896,641
07 Feb 22	17.71000 +0.39	18.11	17.30	17.48	2,908,255
28 Jan 22	17.32000 +0.02	17.57	17.03	17.57	1,384,308
27 Jan 22	17.30000 -0.67	18.21	17.10	17.97	4,326,439
26 Jan 22	17.97000 -0.53	18.65	17.89	18.50	2,501,050
25 Jan 22	18.50000 -0.92	19.65	18.50	19.34	2,178,698
24 Jan 22	19.42000 -0.64	20.20	19.33	20.20	2,264,250
21 Jan 22	20.06000 -1.49	21.58	19.40	21.55	5,535,810
20 Jan 22	21.55000 +0.77	21.86	20.67	20.82	4,212,358
19 Jan 22	20.78000 -0.01	21.10	20.52	20.72	1,815,828
18 Jan 22	20.79000 -0.11	21.15	20.45	21.13	2,249,810
17 Jan 22	20.90000 +0.28	21.15	20.31	20.69	2,833,521
14 Jan 22	20.62000 +0.10	20.77	20.33	20.33	1,819,450
13 Jan 22	20.52000 -0.36	20.87	20.41	20.79	1,765,266
12 Jan 22	20.88000 +0.08	21.36	20.52	20.76	2,452,226
11 Jan 22	20.80000 -0.19	21.14	20.38	21.00	2,525,229
10 Jan 22	20.99000 +1.49	21.17	19.50	19.50	5,617,679
07 Jan 22	19.50000 -0.40	19.95	19.48	19.90	1,557,654
06 Jan 22	19.90000 +0.82	19.90	18.80	19.08	3,515,837
05 Jan 22	19.08000 -0.90	20.09	19.05	19.90	3,279,742
04 Jan 22	19.98000 -0.42	20.94	19.80	20.40	3,213,333
31 Dec 21	20.40000 +0.15	20.75	20.12	20.24	1,982,122
30 Dec 21	20.25000 -0.04	20.50	19.94	20.12	1,522,198
29 Dec 21	20.29000 -0.12	20.72	20.26	20.44	1,418,949
28 Dec 21	20.41000 -0.13	20.65	20.20	20.56	1,536,707
27 Dec 21	20.54000 +0.40	20.80	20.10	20.14	2,298,065
24 Dec 21	20.14000 +0.19	20.23	19.73	19.99	1,413,751
23 Dec 21	19.95000 +0.22	19.95	19.47	19.73	1,403,315
22 Dec 21	19.73000 -0.20	20.16	19.71	19.85	2,159,365
21 Dec 21	19.93000 -0.02	20.12	19.80	19.97	979,264
20 Dec 21	19.95000 -0.32	20.46	19.83	20.10	1,601,962
17 Dec 21	20.27000 +0.14	20.50	19.72	20.11	2,360,293
16 Dec 21	20.13000 -0.25	20.46	20.00	20.26	1,318,016
15 Dec 21	20.38000 -0.59	21.18	20.34	21.12	2,454,957
14 Dec 21	20.97000 +0.70	20.98	20.29	20.32	3,364,273
13 Dec 21	20.27000 +0.15	20.80	19.97	20.13	3,056,078
10 Dec 21	20.12000 +0.03	20.25	19.80	19.98	2,640,495
09 Dec 21	20.09000 +0.03	20.40	19.84	20.07	2,868,271
08 Dec 21	20.06000 +0.00	20.26	19.65	20.06	3,055,200
07 Dec 21	20.06000 -0.22	20.62	19.90	20.49	3,932,004
06 Dec 21	20.28000 -0.63	21.00	19.76	20.91	8,501,816
03 Dec 21	20.91000 +1.90	20.91	19.19	19.44	9,764,936
02 Dec 21	19.01000 +0.50	19.18	18.38	18.53	2,596,613
01 Dec 21	18.51000 -0.36	18.91	18.22	18.85	2,411,125
30 Nov 21	18.87000 -0.13	19.10	18.43	19.08	2,408,806
29 Nov 21	19.00000 +0.05	19.28	18.73	18.95	1,674,283
26 Nov 21	18.95000 -0.02	19.16	18.70	18.96	1,503,951
25 Nov 21	18.97000 -0.31	19.60	18.93	19.24	2,116,147
24 Nov 21	19.28000 +0.08	19.71	19.10	19.12	1,973,976
23 Nov 21	19.20000 -0.21	19.49	19.01	19.37	1,707,110
22 Nov 21	19.41000 -0.29	19.88	19.28	19.72	3,435,568
19 Nov 21	19.70000 -0.03	19.93	19.61	19.62	1,590,210
18 Nov 21	19.73000 -0.36	20.07	19.38	19.98	1,804,594
17 Nov 21	20.09000 +0.23	20.60	19.75	19.88	2,026,593
16 Nov 21	19.86000 +0.18	20.20	19.55	19.55	1,804,461
15 Nov 21	19.68000 -0.26	20.25	19.63	20.17	2,191,211
12 Nov 21	19.94000 +0.49	20.15	19.33	19.62	2,659,657
11 Nov 21	19.45000 -0.79	20.24	19.28	20.24	3,208,598
10 Nov 21	20.24000 -0.78	21.12	19.00	21.00	7,553,380
09 Nov 21	21.02000 +1.00	21.10	19.70	19.98	7,973,002
08 Nov 21	20.02000 +1.02	20.10	19.03	19.28	6,272,901
05 Nov 21	19.00000 +0.84	19.60	18.06	18.11	7,846,597
04 Nov 21	18.16000 +0.60	18.36	17.43	17.45	2,710,752
03 Nov 21	17.56000 +0.06	17.79	17.51	17.79	1,335,336
02 Nov 21	17.50000 +0.13	17.64	17.10	17.32	1,939,546
01 Nov 21	17.37000 +0.54	17.48	16.29	16.35	2,548,912
29 Oct 21	16.83000 +0.15	17.01	16.60	16.62	1,074,684
28 Oct 21	16.68000 +0.38	16.68	16.21	16.21	1,051,800
27 Oct 21	16.30000 -0.42	16.72	16.28	16.72	1,412,900
26 Oct 21	16.72000 -0.29	17.18	16.60	17.02	1,522,919
25 Oct 21	17.01000 +0.00	17.10	16.94	16.96	765,400
22 Oct 21	17.01000 +0.09	17.15	16.85	17.08	945,805
21 Oct 21	16.92000 -0.32	17.40	16.90	17.40	1,783,700
20 Oct 21	17.24000 +0.24	17.50	16.80	17.00	1,323,379
19 Oct 21	17.00000 +0.08	17.11	16.90	16.92	906,594
18 Oct 21	16.92000 -0.28	17.20	16.88	17.17	1,417,335
15 Oct 21	17.20000 -0.77	18.17	17.20	17.87	2,022,054
14 Oct 21	17.97000 -0.25	18.22	17.92	18.22	1,035,269
13 Oct 21	18.22000 +0.19	18.25	17.90	18.00	1,352,657
12 Oct 21	18.03000 -0.20	18.27	17.91	18.18	1,221,221
11 Oct 21	18.23000 -0.07	18.58	18.03	18.33	1,474,303
08 Oct 21	18.30000 -0.09	18.73	18.02	18.67	1,628,602
30 Sep 21	18.39000 +1.07	18.60	17.34	17.50	4,562,190
29 Sep 21	17.32000 +0.10	17.34	17.02	17.12	969,452
28 Sep 21	17.22000 -0.30	17.58	17.12	17.52	994,848
27 Sep 21	17.52000 +0.15	17.67	17.24	17.40	1,448,066
24 Sep 21	17.37000 +0.13	17.40	17.02	17.40	1,333,324
23 Sep 21	17.24000 +0.05	17.44	17.18	17.19	1,101,892
22 Sep 21	17.19000 -0.06	17.37	17.01	17.25	934,924
17 Sep 21	17.25000 -0.38	17.63	17.15	17.63	1,439,295
16 Sep 21	17.63000 +0.04	17.78	17.49	17.60	1,786,172
15 Sep 21	17.59000 -0.37	17.96	17.39	17.96	1,746,885
14 Sep 21	17.96000 -0.25	18.83	17.74	18.28	3,534,879
13 Sep 21	18.21000 +0.71	18.55	17.50	17.51	4,690,190
10 Sep 21	17.50000 +0.28	17.59	17.11	17.23	2,561,605
09 Sep 21	17.22000 -0.18	17.57	17.15	17.35	1,938,010
08 Sep 21	17.40000 +0.20	17.48	16.96	17.16	2,620,727
07 Sep 21	17.20000 +0.01	17.32	17.02	17.19	1,925,754
06 Sep 21	17.19000 -0.13	17.60	16.92	17.36	4,063,022
03 Sep 21	17.32000 +0.74	17.33	16.65	16.95	4,593,968
02 Sep 21	16.58000 +0.20	16.71	16.27	16.49	3,375,688
01 Sep 21	16.38000 -0.47	16.96	16.20	16.91	5,008,844
31 Aug 21	16.85000 +0.10	17.22	16.51	16.66	2,971,108
30 Aug 21	16.75000 -1.62	17.91	16.67	17.90	6,637,845
27 Aug 21	18.37000 -0.90	18.70	17.36	18.48	8,711,901
26 Aug 21	19.27000 -0.73	20.06	19.26	19.85	2,974,333
25 Aug 21	20.00000 -0.17	20.28	19.85	20.02	1,934,961
24 Aug 21	20.17000 +0.24	20.19	19.70	19.99	2,402,416
23 Aug 21	19.93000 -0.02	20.07	19.60	19.95	1,825,064
20 Aug 21	19.95000 -0.71	20.51	19.69	20.44	2,730,505
19 Aug 21	20.66000 +0.53	20.85	20.00	20.13	2,985,826
18 Aug 21	20.13000 -0.20	20.55	20.01	20.33	2,141,110
17 Aug 21	20.33000 -0.62	21.05	20.26	20.98	2,638,423
16 Aug 21	20.95000 +0.94	21.47	19.95	20.01	6,016,658
13 Aug 21	20.01000 -0.08	20.35	19.97	20.09	1,960,538
12 Aug 21	20.09000 -0.08	20.45	20.01	20.21	1,797,606
11 Aug 21	20.17000 -0.47	20.70	20.12	20.64	2,479,342
10 Aug 21	20.64000 +0.00	20.79	20.33	20.65	1,800,176
09 Aug 21	20.64000 +0.08	20.84	20.20	20.50	2,072,125
06 Aug 21	20.56000 -0.89	21.55	20.48	21.50	3,552,086
05 Aug 21	21.45000 +0.62	21.65	20.70	20.78	4,982,070
04 Aug 21	20.83000 +0.04	20.98	20.41	20.97	2,165,239
03 Aug 21	20.79000 +0.21	21.05	20.56	20.65	3,092,675
02 Aug 21	20.58000 +0.49	20.65	19.83	19.90	3,479,798
30 Jul 21	20.09000 -0.04	20.35	19.58	20.11	2,909,938
29 Jul 21	20.13000 +0.08	20.35	19.96	20.17	2,463,201
28 Jul 21	20.05000 +0.15	20.30	19.50	19.81	3,158,559
27 Jul 21	19.90000 -0.58	20.57	19.72	20.23	4,282,907
26 Jul 21	20.48000 +0.13	20.70	20.20	20.35	2,798,611
23 Jul 21	20.35000 -0.88	21.48	20.30	21.41	4,144,475
22 Jul 21	21.23000 -0.25	21.60	20.72	21.60	3,787,577
21 Jul 21	21.48000 +0.10	21.87	21.20	21.31	3,517,438
20 Jul 21	21.38000 -0.27	21.65	21.26	21.45	2,818,609
19 Jul 21	21.65000 +0.13	21.74	21.06	21.52	4,699,920
16 Jul 21	21.52000 -0.73	22.29	21.40	22.25	6,343,380
15 Jul 21	22.25000 -0.87	23.26	21.58	23.26	11,038,213
14 Jul 21	23.12000 +2.10	23.12	20.82	20.98	9,255,012
13 Jul 21	21.02000 +0.73	21.38	20.06	20.29	6,091,790
12 Jul 21	20.29000 +0.09	20.62	19.96	20.18	3,764,837
09 Jul 21	20.20000 +0.05	20.30	19.87	20.15	1,866,050
08 Jul 21	20.15000 +0.02	20.49	19.92	20.37	2,796,341
07 Jul 21	20.13000 +0.17	20.26	19.70	19.96	2,872,904
06 Jul 21	19.96000 -0.73	20.82	19.42	20.61	5,122,950
05 Jul 21	20.69000 -0.85	21.57	20.56	21.47	4,233,719
02 Jul 21	21.54000 -0.56	22.07	21.49	21.92	2,504,257
01 Jul 21	22.10000 +0.58	22.34	21.35	21.41	3,802,900
30 Jun 21	21.52000 -0.48	22.26	21.46	22.01	2,449,449
29 Jun 21	22.00000 -0.55	22.55	21.91	22.55	3,309,107
28 Jun 21	22.55000 +0.57	22.88	21.63	21.95	5,685,210
25 Jun 21	21.98000 +0.58	22.18	21.52	21.58	6,230,785
24 Jun 21	21.40000 -1.40	22.76	21.27	22.76	8,626,019
23 Jun 21	22.80000 +0.87	23.10	21.78	21.93	4,866,112
22 Jun 21	21.93000 +0.03	22.07	21.64	21.94	2,733,214
21 Jun 21	21.90000 +0.36	21.96	21.10	21.58	3,076,546
18 Jun 21	21.54000 +0.52	21.86	21.00	21.05	4,149,275
17 Jun 21	21.02000 +0.44	21.27	20.66	20.91	4,083,674
16 Jun 21	20.58000 -0.84	21.78	20.53	21.52	3,956,421
15 Jun 21	21.42000 -0.48	21.97	21.18	21.90	2,378,542
11 Jun 21	21.90000 -0.32	22.37	21.80	22.32	2,163,464
10 Jun 21	22.22000 +0.21	22.38	21.80	22.02	2,782,391
09 Jun 21	22.01000 +0.18	22.21	21.74	21.83	2,653,754
08 Jun 21	21.83000 -0.35	22.18	21.58	22.17	3,193,955
07 Jun 21	22.18000 -0.06	22.63	22.05	22.38	3,466,172
04 Jun 21	22.24000 +0.22	22.43	21.87	22.10	3,672,962
03 Jun 21	22.02000 -0.24	22.44	21.88	22.26	4,026,354
02 Jun 21	22.26000 -0.45	22.84	22.04	22.78	3,661,524
01 Jun 21	22.71000 -0.26	23.18	22.60	22.95	3,427,838
31 May 21	22.97000 +0.14	23.08	22.56	22.65	4,386,922
28 May 21	22.83000 -1.15	23.98	22.58	23.93	7,399,566
27 May 21	23.98000 -0.11	24.18	23.76	23.99	3,883,855
26 May 21	24.09000 -0.61	24.87	23.98	24.87	3,374,941
25 May 21	24.70000 +0.49	24.80	24.30	24.49	2,948,506
24 May 21	24.21000 -1.04	25.40	23.80	25.40	5,266,443
21 May 21	25.25000 -0.48	25.90	24.81	25.90	3,073,980
20 May 21	25.73000 +0.74	26.20	24.60	24.92	3,635,196
19 May 21	24.99000 -0.19	25.33	24.70	25.33	1,631,700
18 May 21	25.18000 -0.15	25.53	24.83	25.40	1,941,698
17 May 21	25.33000 +0.78	25.95	24.36	24.55	3,716,433
14 May 21	24.55000 +0.05	24.96	24.31	24.67	2,359,000
13 May 21	24.50000 +0.18	25.06	24.03	24.07	2,787,438
12 May 21	24.32000 +0.11	24.49	23.36	24.25	3,961,600
11 May 21	24.21000 -0.17	24.63	23.99	24.38	3,479,393
10 May 21	24.38000 -0.54	25.98	24.18	25.48	4,748,012
07 May 21	24.92000 -0.97	26.25	24.92	25.93	3,827,641
06 May 21	25.89000 -0.51	26.58	25.00	26.44	4,601,660
30 Apr 21	26.40000 -0.13	26.75	25.83	26.34	4,040,800
29 Apr 21	26.53000 -0.45	27.27	26.31	27.18	3,045,714
28 Apr 21	26.98000 +0.28	27.65	26.50	26.90	5,311,728
27 Apr 21	26.70000 +0.41	26.87	26.30	26.32	2,358,950
26 Apr 21	26.29000 -0.78	27.76	26.25	27.45	4,421,856
23 Apr 21	27.07000 +0.19	27.18	26.38	27.01	2,811,720
22 Apr 21	26.88000 +0.78	27.23	26.10	26.10	4,236,766
21 Apr 21	26.10000 +0.64	26.22	25.40	25.49	3,674,846
20 Apr 21	25.46000 -0.64	26.15	25.25	26.12	4,092,761
19 Apr 21	26.10000 +0.29	26.33	25.14	25.75	4,140,517
16 Apr 21	25.81000 +0.01	26.82	25.67	25.71	4,419,314
15 Apr 21	25.80000 -0.63	26.43	25.35	26.10	3,680,058
14 Apr 21	26.43000 +0.75	27.50	25.85	25.97	6,400,996
13 Apr 21	25.68000 +0.16	26.47	25.25	25.51	4,040,801
12 Apr 21	25.52000 -2.24	27.70	25.25	27.36	5,474,794
09 Apr 21	27.76000 +1.14	27.87	26.51	26.63	4,859,548
08 Apr 21	26.62000 +0.21	26.92	26.18	26.49	2,726,413
07 Apr 21	26.41000 -0.29	27.20	26.00	26.36	4,327,281
06 Apr 21	26.70000 +0.62	26.80	25.53	26.08	3,500,345
02 Apr 21	26.08000 +0.85	26.57	24.88	25.50	4,871,362
01 Apr 21	25.23000 +0.60	25.46	24.01	24.75	4,493,877
31 Mar 21	24.63000 -0.50	25.45	24.31	25.30	4,014,707
30 Mar 21	25.13000 +0.22	25.89	24.64	24.91	5,768,950
29 Mar 21	24.91000 -1.18	26.49	24.03	26.17	10,406,181
26 Mar 21	26.09000 -0.80	27.55	25.74	27.55	10,597,255
25 Mar 21	26.89000 -0.22	27.55	26.25	26.55	4,022,586
24 Mar 21	27.11000 -0.54	28.54	26.75	27.49	6,788,341
23 Mar 21	27.65000 +0.15	28.08	27.10	27.62	7,036,306
22 Mar 21	27.50000 +2.50	27.50	25.30	25.37	11,140,206
19 Mar 21	25.00000 -1.76	26.75	24.94	26.10	8,037,533
18 Mar 21	26.76000 +1.34	27.28	25.33	25.70	8,416,791
17 Mar 21	25.42000 +1.75	25.60	23.35	23.65	8,058,712
16 Mar 21	23.67000 -0.61	24.39	23.05	24.26	4,128,782
15 Mar 21	24.28000 -0.17	24.74	23.71	24.47	4,859,032
12 Mar 21	24.45000 +0.82	24.95	23.50	23.73	8,374,401
11 Mar 21	23.63000 +0.00	24.86	22.92	23.64	8,705,814
10 Mar 21	23.63000 -0.11	24.00	22.60	23.20	7,625,284
09 Mar 21	23.74000 +0.35	24.68	22.68	23.85	9,653,674
08 Mar 21	23.39000 +1.27	23.75	22.25	22.68	11,243,007
05 Mar 21	22.12000 +2.01	22.12	19.87	19.95	8,105,154
04 Mar 21	20.11000 +0.00	20.20	19.78	20.03	1,888,983
03 Mar 21	20.11000 -0.44	20.45	19.96	20.43	5,053,311
02 Mar 21	20.55000 +0.30	20.60	20.26	20.34	3,345,103
01 Mar 21	20.25000 +0.86	20.34	19.51	19.51	4,150,002
26 Feb 21	19.39000 -0.20	19.54	18.91	19.24	3,020,712
25 Feb 21	19.59000 -0.26	19.99	19.35	19.94	2,860,021
24 Feb 21	19.85000 -0.29	20.39	19.59	20.15	2,607,301
23 Feb 21	20.14000 +0.53	20.46	19.46	19.63	4,502,259
22 Feb 21	19.61000 -1.39	20.99	19.50	20.81	8,652,461
19 Feb 21	21.00000 +0.04	21.24	20.37	21.06	3,850,869
18 Feb 21	20.96000 +0.10	21.70	20.71	21.70	3,896,075
10 Feb 21	20.86000 -0.19	21.77	20.76	20.99	4,624,592
09 Feb 21	21.05000 +0.47	21.37	20.46	20.76	3,446,467
08 Feb 21	20.58000 -0.31	21.33	20.28	20.34	6,316,659
05 Feb 21	20.89000 +1.75	21.05	19.20	19.20	10,629,441
04 Feb 21	19.14000 +0.34	19.18	18.51	18.74	4,524,648
03 Feb 21	18.80000 +1.02	19.15	17.53	17.69	6,970,396
02 Feb 21	17.78000 +0.96	17.98	16.63	16.84	3,935,001
01 Feb 21	16.82000 -0.47	17.63	16.38	17.46	4,425,895
29 Jan 21	17.29000 -0.36	17.80	17.11	17.78	2,280,488
28 Jan 21	17.65000 -0.70	18.35	17.56	18.20	2,758,518
27 Jan 21	18.35000 -0.18	18.78	18.10	18.37	3,465,353
26 Jan 21	18.53000 +0.53	19.28	17.58	17.84	5,241,401
25 Jan 21	18.00000 -0.30	18.33	17.90	18.16	3,685,281
22 Jan 21	18.30000 -0.15	18.67	17.90	18.16	5,694,603
21 Jan 21	18.45000 +1.64	18.49	16.60	16.76	10,236,428
20 Jan 21	16.81000 +0.32	17.10	16.32	16.57	3,199,021
19 Jan 21	16.49000 -0.37	16.68	16.44	16.62	2,514,791
18 Jan 21	16.86000 +0.07	17.27	16.51	16.81	3,920,272
15 Jan 21	16.79000 +0.04	17.10	16.68	16.76	2,135,697
14 Jan 21	16.75000 +0.45	16.95	16.15	16.21	2,427,816
13 Jan 21	16.30000 -0.62	17.00	16.01	16.93	4,006,468
12 Jan 21	16.92000 -0.47	17.43	16.86	17.39	3,504,672
11 Jan 21	17.39000 +0.60	17.64	16.35	16.79	5,655,503
08 Jan 21	16.79000 -0.16	17.02	16.58	16.90	2,443,131
07 Jan 21	16.95000 +0.15	17.07	16.45	16.85	4,997,572
06 Jan 21	16.80000 -0.33	17.22	16.62	17.10	3,772,870
05 Jan 21	17.13000 -0.12	17.35	16.80	17.17	3,276,277
04 Jan 21	17.25000 -0.27	17.44	17.00	17.41	2,757,535
31 Dec 20	17.52000 +0.22	17.58	17.09	17.21	2,895,929
30 Dec 20	17.30000 -0.15	17.55	17.10	17.32	2,742,500
29 Dec 20	17.45000 +0.03	17.69	17.25	17.42	1,626,712
28 Dec 20	17.42000 -0.55	17.96	17.40	17.91	3,278,550
25 Dec 20	17.97000 +0.17	18.10	17.42	17.60	1,783,173
24 Dec 20	17.80000 -0.61	18.50	17.71	18.47	3,744,964
23 Dec 20	18.41000 -0.72	19.04	18.09	18.95	4,091,075
22 Dec 20	19.13000 -0.32	19.70	19.00	19.56	3,207,393
21 Dec 20	19.45000 -0.35	19.80	19.20	19.62	2,687,025
18 Dec 20	19.80000 -0.57	20.42	19.45	20.41	4,846,464
17 Dec 20	20.37000 +1.31	20.97	18.86	18.90	7,043,102
16 Dec 20	19.06000 -1.38	20.35	18.90	20.35	6,357,900
15 Dec 20	20.44000 +0.24	21.45	19.81	20.66	10,018,081
14 Dec 20	20.20000 +0.10	20.23	19.86	20.20	1,608,099
11 Dec 20	20.10000 -0.62	20.79	20.00	20.72	2,236,800
10 Dec 20	20.72000 +0.39	20.78	20.05	20.20	1,777,724
09 Dec 20	20.33000 -0.50	21.13	20.26	21.13	2,375,284
08 Dec 20	20.83000 +0.58	20.97	20.20	20.24	3,484,584
07 Dec 20	20.25000 -0.34	21.31	20.25	20.58	3,450,740
04 Dec 20	20.59000 +0.74	20.66	19.90	19.92	4,920,808
03 Dec 20	19.85000 +0.09	20.10	19.43	19.63	2,658,416
02 Dec 20	19.76000 +0.22	19.82	19.34	19.56	2,731,213
01 Dec 20	19.54000 +0.29	19.68	19.10	19.27	2,716,993
30 Nov 20	19.25000 -0.18	19.55	19.19	19.34	2,703,000
27 Nov 20	19.43000 -0.33	19.87	19.21	19.76	3,615,173
26 Nov 20	19.76000 -0.33	20.09	19.60	19.91	2,588,931
25 Nov 20	20.09000 -0.41	20.59	20.07	20.59	2,855,607
24 Nov 20	20.50000 -0.59	21.08	20.20	21.08	3,322,826
23 Nov 20	21.09000 +0.30	21.27	20.16	20.86	5,209,628
20 Nov 20	20.79000 +0.11	21.65	20.55	21.25	7,097,584
19 Nov 20	20.68000 +0.63	21.37	19.81	20.18	6,817,965
18 Nov 20	20.05000 -0.64	20.88	20.01	20.66	3,024,520
17 Nov 20	20.69000 +0.00	20.90	20.50	20.78	3,183,954
16 Nov 20	20.69000 +0.38	20.75	20.20	20.48	2,473,658
13 Nov 20	20.31000 -0.34	20.60	20.03	20.54	2,204,201
12 Nov 20	20.65000 +0.13	20.79	20.33	20.66	2,238,013
11 Nov 20	20.52000 -0.85	21.16	20.45	21.14	3,511,519
10 Nov 20	21.37000 -0.06	21.60	20.63	21.60	3,893,314
09 Nov 20	21.43000 -0.21	21.82	21.32	21.50	5,215,040
06 Nov 20	21.64000 -0.46	22.31	21.23	22.21	2,557,897
05 Nov 20	22.10000 +0.18	22.55	21.60	22.19	3,451,421
04 Nov 20	21.92000 -0.53	22.56	21.77	22.48	2,390,854
03 Nov 20	22.45000 +0.31	22.50	22.00	22.15	1,598,649
02 Nov 20	22.14000 -0.36	22.88	21.88	22.55	2,949,440
30 Oct 20	22.50000 -0.89	23.38	22.18	23.38	2,661,237
29 Oct 20	23.39000 -0.21	23.80	23.30	23.62	1,203,263
28 Oct 20	23.60000 -0.41	24.33	23.59	24.19	1,625,520
27 Oct 20	24.01000 +1.48	24.15	22.42	22.57	2,864,883
26 Oct 20	22.53000 -0.17	22.96	22.01	22.62	1,521,200
23 Oct 20	22.70000 -0.66	23.72	22.50	23.57	1,419,469
22 Oct 20	23.36000 -0.39	23.64	23.21	23.64	924,313
21 Oct 20	23.75000 -0.04	24.00	23.62	23.78	1,085,300
20 Oct 20	23.79000 +0.18	23.90	23.27	23.46	1,383,405
19 Oct 20	23.61000 -0.43	24.35	23.48	24.32	1,900,162
16 Oct 20	24.04000 -0.31	24.66	23.85	24.47	1,495,071
15 Oct 20	24.35000 +0.17	24.56	23.91	24.18	2,076,299
14 Oct 20	24.18000 -0.02	24.43	23.82	24.09	2,774,100
13 Oct 20	24.20000 +0.29	24.55	23.64	23.80	3,228,642
12 Oct 20	23.91000 +1.81	24.26	22.50	22.50	7,108,422
09 Oct 20	22.10000 +0.49	22.65	21.86	21.99	2,653,277
30 Sep 20	21.61000 -0.13	22.04	21.47	21.80	1,663,327
29 Sep 20	21.74000 -0.17	22.09	21.52	21.86	1,330,220
28 Sep 20	21.91000 -0.04	22.28	21.43	22.06	1,830,688
25 Sep 20	21.95000 +0.04	22.44	21.73	22.03	1,832,515
24 Sep 20	21.91000 -0.65	22.73	21.68	22.73	2,278,393
23 Sep 20	22.56000 +0.18	22.85	22.00	22.41	2,466,973
22 Sep 20	22.38000 -0.39	23.00	22.23	22.67	2,588,106
21 Sep 20	22.77000 -0.46	23.30	22.67	23.24	2,699,528
18 Sep 20	23.23000 +0.06	23.29	23.00	23.08	1,845,945
17 Sep 20	23.17000 +0.09	23.30	22.68	23.09	1,357,897
16 Sep 20	23.08000 -0.21	23.62	22.95	23.26	1,827,683
15 Sep 20	23.29000 -0.08	23.45	23.04	23.37	2,330,542
14 Sep 20	23.37000 -0.16	23.98	23.23	23.87	1,395,901
11 Sep 20	23.53000 +0.91	23.68	22.48	22.62	1,999,060
10 Sep 20	22.62000 -0.57	23.50	22.36	23.21	2,344,096
09 Sep 20	23.19000 -1.31	24.50	23.11	24.00	2,490,891
08 Sep 20	24.50000 -0.16	24.79	23.91	24.75	2,792,121
07 Sep 20	24.66000 -1.09	25.98	24.63	25.98	2,843,771
04 Sep 20	25.75000 -0.21	25.90	25.33	25.61	1,508,776
03 Sep 20	25.96000 +0.25	26.10	25.59	25.80	2,284,094
02 Sep 20	25.71000 -0.71	26.58	25.50	26.50	2,672,992
01 Sep 20	26.42000 +0.01	26.58	25.82	26.41	1,780,787
31 Aug 20	26.41000 +0.27	26.79	26.18	26.25	2,745,044
28 Aug 20	26.14000 +0.09	26.26	25.66	26.00	2,236,876
27 Aug 20	26.05000 +0.59	26.25	24.75	25.40	2,771,005
26 Aug 20	25.46000 -0.78	26.16	25.30	26.16	2,537,691
25 Aug 20	26.24000 +0.31	26.68	26.06	26.12	2,260,813
24 Aug 20	25.93000 -0.16	26.20	25.40	26.11	2,232,692
21 Aug 20	26.09000 +0.04	26.66	25.85	26.20	2,134,112
20 Aug 20	26.05000 -0.65	26.83	26.00	26.70	2,366,801
19 Aug 20	26.70000 -0.80	27.27	26.06	26.88	4,837,887
18 Aug 20	27.50000 +1.27	28.28	26.48	26.48	6,121,708
17 Aug 20	26.23000 +0.07	26.36	25.61	26.05	3,705,431
14 Aug 20	26.16000 +0.15	26.40	25.50	26.02	3,430,435
13 Aug 20	26.01000 +0.07	26.44	25.85	26.25	3,095,990
12 Aug 20	25.94000 -1.08	27.07	25.49	27.00	4,210,170
11 Aug 20	27.02000 -0.75	28.25	27.00	27.90	3,209,936
10 Aug 20	27.77000 +0.04	28.05	27.01	27.81	4,126,276
07 Aug 20	27.73000 -0.61	28.58	27.10	28.34	5,372,346
06 Aug 20	28.34000 -0.86	29.50	28.00	29.00	6,678,983
05 Aug 20	29.20000 +0.29	29.58	28.05	28.17	6,024,935
04 Aug 20	28.91000 +0.01	29.50	28.40	28.65	6,155,967
03 Aug 20	28.90000 +0.01	29.20	28.20	28.82	8,912,839
31 Jul 20	28.89000 +0.61	29.46	27.81	27.81	10,116,714
30 Jul 20	28.28000 +0.86	30.00	27.28	27.58	14,618,061
29 Jul 20	27.42000 +2.49	27.42	24.99	25.10	6,485,175
28 Jul 20	24.93000 -0.38	25.61	24.72	25.61	2,937,510
27 Jul 20	25.31000 +0.81	25.49	24.05	24.07	4,633,774
24 Jul 20	24.50000 -1.61	25.57	24.20	25.54	5,821,460
23 Jul 20	26.11000 +1.06	26.87	25.11	25.11	7,620,824
22 Jul 20	25.05000 +0.03	25.70	24.79	25.02	4,602,832
21 Jul 20	25.02000 +0.33	25.34	24.20	24.75	5,238,196
20 Jul 20	24.69000 +0.44	24.92	23.84	24.49	4,620,931
17 Jul 20	24.25000 -0.94	25.48	23.85	25.10	6,531,440
16 Jul 20	25.19000 -2.26	27.80	24.98	27.53	7,174,726
15 Jul 20	27.45000 -0.81	28.90	27.00	28.26	5,941,232
14 Jul 20	28.26000 -0.59	29.20	27.70	28.95	9,402,440
13 Jul 20	28.85000 +1.18	29.08	27.45	27.77	8,859,763
10 Jul 20	27.67000 +0.78	27.95	26.41	26.89	9,761,131
09 Jul 20	26.89000 +0.69	27.28	25.80	26.10	9,259,242
08 Jul 20	26.20000 -0.28	26.65	25.63	26.65	6,013,978
07 Jul 20	26.48000 +0.50	26.69	25.40	25.98	7,886,181
06 Jul 20	25.98000 +0.63	26.20	25.14	25.25	7,141,272
03 Jul 20	25.35000 -0.36	25.68	25.10	25.62	5,225,212
02 Jul 20	25.71000 -0.45	26.26	25.30	26.19	4,705,933
01 Jul 20	26.16000 -0.45	26.79	25.75	26.74	5,468,735
30 Jun 20	26.61000 +0.42	27.00	26.15	26.34	7,285,630
29 Jun 20	26.19000 +0.09	26.48	25.70	25.79	5,016,625
24 Jun 20	26.10000 +0.07	26.37	25.79	26.26	4,154,569
23 Jun 20	26.03000 +0.15	26.32	25.60	25.87	5,705,203
22 Jun 20	25.88000 -0.42	26.75	25.66	26.30	6,100,239
19 Jun 20	26.30000 -0.03	26.61	25.55	26.07	8,438,011
18 Jun 20	26.33000 -0.96	27.80	25.56	27.33	13,313,038
17 Jun 20	27.29000 +2.48	27.29	24.62	24.87	14,808,217
16 Jun 20	24.81000 +0.55	25.08	24.00	24.44	6,984,349
15 Jun 20	24.26000 +0.46	24.84	23.80	23.95	7,393,133
12 Jun 20	23.80000 +0.11	24.09	22.87	23.18	4,687,146
11 Jun 20	23.69000 -0.70	24.68	23.40	24.21	6,422,043
10 Jun 20	24.39000 +0.34	24.55	23.61	24.04	5,730,479
09 Jun 20	24.05000 +0.25	25.48	23.52	23.62	7,824,705
08 Jun 20	23.80000 +0.22	24.10	23.19	23.56	6,526,077
05 Jun 20	23.58000 +0.70	23.65	22.46	22.68	5,570,151
04 Jun 20	22.88000 -0.11	23.15	22.43	22.80	5,065,285
03 Jun 20	22.99000 -0.04	23.50	22.62	23.05	5,146,228
02 Jun 20	23.03000 -0.79	23.97	22.93	23.97	5,389,883
01 Jun 20	23.82000 +1.17	23.85	22.84	22.84	6,540,712
29 May 20	22.65000 -0.22	23.08	22.36	22.60	4,269,467
28 May 20	22.87000 -0.55	23.48	22.08	22.97	5,845,535
27 May 20	23.42000 +0.57	24.50	22.41	23.06	10,067,605
26 May 20	22.85000 +0.24	23.24	22.37	22.61	6,706,231
25 May 20	22.61000 -0.14	22.76	22.03	22.70	4,834,080
22 May 20	22.75000 -0.63	23.60	22.40	23.38	7,073,975
21 May 20	23.38000 +0.64	24.03	22.65	22.90	15,415,485
20 May 20	22.74000 +2.07	22.74	20.51	20.61	13,062,049
19 May 20	20.67000 +0.59	20.74	20.24	20.29	3,317,166
18 May 20	20.08000 -0.85	20.92	20.04	20.92	4,035,666
15 May 20	20.93000 -0.67	21.92	20.92	21.60	4,797,540
14 May 20	21.60000 +0.40	21.85	20.75	21.30	5,221,023
13 May 20	21.20000 -0.29	21.68	20.99	21.41	4,736,755
12 May 20	21.49000 +0.46	22.09	21.01	21.17	7,166,778
11 May 20	21.03000 +0.14	21.38	20.75	21.12	3,580,080
08 May 20	20.89000 +0.19	21.14	20.49	20.61	4,113,104
07 May 20	20.70000 +0.50	21.25	20.03	20.22	5,606,472
06 May 20	20.20000 +0.28	20.50	19.53	19.89	3,777,112
30 Apr 20	19.92000 +0.32	19.97	19.53	19.53	1,992,549
29 Apr 20	19.60000 -0.48	20.27	19.47	19.97	3,011,770
28 Apr 20	20.08000 -0.68	20.90	19.80	20.70	3,318,195
27 Apr 20	20.76000 -0.04	21.00	20.35	20.81	2,628,370
24 Apr 20	20.80000 -0.11	21.13	20.51	20.95	3,707,471
23 Apr 20	20.91000 -0.45	21.87	20.65	21.60	4,443,869
22 Apr 20	21.36000 -0.03	21.50	20.51	21.00	4,195,790
21 Apr 20	21.39000 +0.10	22.00	21.00	21.21	3,810,884
20 Apr 20	21.29000 -0.01	21.66	21.10	21.30	3,576,894
17 Apr 20	21.30000 -0.63	22.44	21.22	22.05	5,316,475
16 Apr 20	21.93000 -0.25	22.55	21.30	22.10	6,796,298
15 Apr 20	22.18000 +1.23	22.38	21.07	21.37	7,847,863
14 Apr 20	20.95000 +0.28	20.98	20.02	20.71	3,598,911
13 Apr 20	20.67000 -0.43	21.38	20.41	21.10	3,087,466
10 Apr 20	21.10000 +0.31	22.09	20.60	20.82	5,182,173
09 Apr 20	20.79000 +0.69	20.87	19.93	20.29	3,553,442
08 Apr 20	20.10000 -0.08	20.41	19.86	20.39	2,729,773
07 Apr 20	20.18000 +0.32	20.55	20.00	20.25	3,216,117
03 Apr 20	19.86000 +0.44	20.29	19.46	19.46	3,860,798
02 Apr 20	19.42000 -0.05	19.55	19.03	19.50	2,198,660
01 Apr 20	19.47000 -0.32	19.79	19.28	19.78	3,785,309
31 Mar 20	19.79000 +0.08	19.97	19.49	19.90	3,112,291
30 Mar 20	19.71000 +0.00	20.04	19.22	19.30	2,181,319
27 Mar 20	19.71000 +0.15	20.20	19.54	19.90	3,325,748
26 Mar 20	19.56000 +0.46	20.43	18.90	19.10	6,617,209
25 Mar 20	19.10000 +0.68	19.45	18.50	18.94	4,126,801
24 Mar 20	18.42000 +0.34	18.64	18.05	18.38	3,862,354
23 Mar 20	18.08000 -0.72	19.14	18.00	18.45	3,732,515
20 Mar 20	18.80000 +0.33	19.30	18.42	18.72	3,412,587
19 Mar 20	18.47000 -0.47	19.18	17.98	18.86	5,336,056
18 Mar 20	18.94000 -0.48	19.96	18.87	19.67	2,739,389
17 Mar 20	19.42000 -0.01	19.76	18.49	19.60	3,383,016
16 Mar 20	19.43000 -0.85	20.70	18.89	20.70	3,850,270
13 Mar 20	20.28000 -0.54	20.83	19.01	19.75	3,667,400
12 Mar 20	20.82000 -1.14	21.80	20.38	21.52	5,493,953
11 Mar 20	21.96000 -0.24	22.32	21.80	22.22	2,813,672
10 Mar 20	22.20000 +0.43	22.55	21.20	21.68	3,660,083
09 Mar 20	21.77000 -0.93	22.65	21.73	22.45	4,599,100
06 Mar 20	22.70000 -0.29	23.38	22.60	22.90	4,031,831
05 Mar 20	22.99000 +0.44	23.12	22.41	22.62	3,916,590
04 Mar 20	22.55000 +0.07	22.58	22.05	22.47	2,695,273
03 Mar 20	22.48000 +0.09	22.97	22.33	22.42	3,640,432
02 Mar 20	22.39000 +0.29	22.75	22.12	22.12	3,528,302
28 Feb 20	22.10000 -0.86	22.95	21.66	22.50	4,462,088
27 Feb 20	22.96000 -0.04	23.29	22.62	23.05	3,023,174
26 Feb 20	23.00000 -1.27	24.11	22.81	23.91	5,125,830
25 Feb 20	24.27000 +0.13	24.91	23.42	23.77	4,849,948
24 Feb 20	24.14000 +0.15	24.36	23.47	24.30	4,807,006
21 Feb 20	23.99000 +0.45	24.64	23.44	23.64	5,443,025
20 Feb 20	23.54000 -0.21	23.89	23.20	23.89	4,967,468
19 Feb 20	23.75000 -1.84	25.59	23.50	25.59	7,505,250
18 Feb 20	25.59000 +1.84	25.93	23.66	23.81	8,639,272
17 Feb 20	23.75000 +0.78	23.90	23.02	23.02	4,129,725
14 Feb 20	22.97000 -0.33	23.71	22.85	23.47	2,509,315
13 Feb 20	23.30000 -0.61	23.90	23.02	23.83	3,991,705
12 Feb 20	23.91000 +0.01	23.95	23.33	23.53	4,986,905
11 Feb 20	23.90000 +1.08	24.18	22.55	22.55	8,478,093
10 Feb 20	22.82000 +0.77	22.99	21.61	22.05	6,455,690
07 Feb 20	22.05000 -0.30	22.80	21.58	22.35	6,040,359
06 Feb 20	22.35000 +0.22	22.87	21.67	22.13	7,700,161
05 Feb 20	22.13000 +0.35	22.40	21.36	22.14	8,874,236
04 Feb 20	21.78000 +0.97	22.10	19.78	19.78	5,973,834
03 Feb 20	20.81000 -2.31	22.22	20.81	20.81	5,841,051
23 Jan 20	23.12000 -0.87	24.50	22.70	23.88	6,595,371
22 Jan 20	23.99000 -0.20	24.30	23.34	24.30	4,071,033
21 Jan 20	24.19000 -0.08	24.63	23.80	24.31	4,428,807
20 Jan 20	24.27000 +0.87	24.46	23.40	23.72	5,584,290
17 Jan 20	23.40000 +0.48	23.95	22.90	23.10	6,311,917
16 Jan 20	22.92000 -0.17	23.23	22.76	23.09	4,395,847
15 Jan 20	23.09000 +0.07	23.49	22.70	23.00	6,977,072
14 Jan 20	23.02000 +0.97	23.88	22.60	23.04	12,786,046
13 Jan 20	22.05000 +0.74	22.20	21.03	21.31	9,190,521
10 Jan 20	21.31000 +0.62	21.78	20.60	20.83	8,146,580
09 Jan 20	20.69000 +0.48	20.70	20.21	20.21	4,045,807
08 Jan 20	20.21000 -0.58	20.82	20.10	20.63	3,827,875
07 Jan 20	20.79000 +0.52	20.94	20.10	20.10	5,372,681
06 Jan 20	20.27000 -0.33	20.56	20.05	20.19	5,181,415
03 Jan 20	20.60000 +0.08	20.74	20.24	20.24	3,274,961
02 Jan 20	20.52000 +0.16	20.60	20.25	20.37	3,254,904
31 Dec 19	20.36000 +0.36	20.68	19.85	19.90	4,635,889
30 Dec 19	20.00000 -0.22	20.27	19.70	20.23	3,965,595
27 Dec 19	20.22000 +0.05	20.85	20.15	20.18	3,966,807
26 Dec 19	20.17000 -0.27	20.43	20.00	20.25	3,147,496
25 Dec 19	20.44000 -0.66	21.41	20.10	21.10	6,685,924
24 Dec 19	21.10000 +0.05	21.18	20.72	20.90	2,679,455
23 Dec 19	21.05000 -0.21	21.51	20.85	21.36	5,213,737
20 Dec 19	21.26000 -0.24	21.69	21.12	21.69	4,267,793
19 Dec 19	21.50000 +0.92	21.95	20.40	20.50	12,031,858
18 Dec 19	20.58000 +0.05	21.12	20.40	20.62	6,628,513
17 Dec 19	20.53000 +0.00	20.79	20.14	20.75	7,615,766
16 Dec 19	20.53000 +1.04	20.68	19.37	19.37	10,562,283
13 Dec 19	19.49000 -0.26	19.96	19.49	19.89	7,208,617
12 Dec 19	19.75000 +0.30	20.10	19.22	19.60	5,678,743
11 Dec 19	19.45000 -0.21	19.90	19.32	19.71	3,308,645
10 Dec 19	19.66000 -0.09	19.90	19.50	19.80	3,631,646
09 Dec 19	19.75000 -0.43	20.40	19.50	20.22	5,371,476
06 Dec 19	20.18000 -0.02	20.40	19.96	20.35	3,916,424
05 Dec 19	20.20000 -0.14	20.67	20.05	20.38	5,573,997
04 Dec 19	20.34000 +0.56	20.68	19.60	19.75	7,381,266
03 Dec 19	19.78000 -0.91	20.30	18.92	19.80	11,502,569
02 Dec 19	20.69000 -0.66	21.12	20.61	21.00	5,426,811
29 Nov 19	21.35000 -0.15	22.18	20.80	22.00	6,561,655
28 Nov 19	21.50000 +0.35	21.70	20.94	21.06	4,971,188
27 Nov 19	21.15000 -0.35	21.53	20.88	21.49	3,701,500
26 Nov 19	21.50000 +0.20	22.33	21.08	21.58	5,648,094
25 Nov 19	21.30000 -0.57	21.87	21.00	21.67	6,010,417
22 Nov 19	21.87000 -0.24	23.13	21.72	22.32	6,431,065
21 Nov 19	22.11000 -0.42	22.78	22.01	22.36	5,417,820
20 Nov 19	22.53000 -0.21	23.25	22.40	22.74	5,765,560
19 Nov 19	22.74000 -0.08	23.15	22.42	22.82	6,263,914
18 Nov 19	22.82000 +0.35	22.88	22.12	22.52	4,644,450
15 Nov 19	22.47000 -0.75	23.33	22.47	22.85	6,009,369
14 Nov 19	23.22000 -0.05	23.68	21.00	22.06	14,366,142
13 Nov 19	23.27000 -2.58	24.78	23.27	24.50	14,398,994
12 Nov 19	25.85000 +2.35	25.85	23.11	23.50	10,783,119
11 Nov 19	23.50000 -0.78	24.19	23.47	24.18	5,786,617
08 Nov 19	24.28000 +1.12	25.46	22.80	22.80	12,925,485
07 Nov 19	23.16000 -0.35	23.79	22.82	23.05	10,724,826
06 Nov 19	23.51000 +0.16	23.98	22.91	23.26	7,619,668
05 Nov 19	23.35000 +0.38	24.26	22.61	23.98	13,710,467
04 Nov 19	22.97000 +2.09	22.97	21.10	21.10	5,508,640
01 Nov 19	20.88000 +0.05	21.80	20.80	20.86	7,585,741
31 Oct 19	20.83000 -0.39	21.43	20.80	21.27	4,306,158
30 Oct 19	21.22000 +0.23	21.40	20.69	21.10	4,381,323
29 Oct 19	20.99000 +0.49	21.50	20.20	20.39	7,241,917
28 Oct 19	20.50000 +0.50	20.50	19.58	19.63	5,748,910
25 Oct 19	20.00000 +0.23	20.17	19.59	19.69	2,611,681
24 Oct 19	19.77000 -0.14	20.02	19.56	19.91	2,481,753
23 Oct 19	19.91000 -0.35	20.46	19.78	20.41	4,495,308
22 Oct 19	20.26000 +0.90	20.42	19.35	19.60	6,151,867
21 Oct 19	19.36000 -0.56	20.06	19.18	19.92	4,351,605
18 Oct 19	19.92000 +0.02	20.36	19.68	19.92	4,742,409
17 Oct 19	19.90000 -0.22	20.55	19.55	20.55	3,927,249
16 Oct 19	20.12000 +0.16	20.64	19.82	19.82	5,798,697
15 Oct 19	19.96000 -0.19	20.29	19.71	20.15	4,811,296
14 Oct 19	20.15000 +0.20	20.19	19.61	19.93	7,172,621
11 Oct 19	19.95000 +0.81	20.08	19.10	19.21	9,708,245
10 Oct 19	19.14000 +0.36	19.16	18.68	18.86	3,629,760
09 Oct 19	18.78000 -0.27	19.35	18.53	19.05	5,441,114
08 Oct 19	19.05000 +0.91	19.14	18.14	18.17	5,849,971
30 Sep 19	18.14000 -0.26	18.78	18.05	18.50	3,083,066
27 Sep 19	18.40000 +0.07	18.66	18.25	18.40	3,395,076
26 Sep 19	18.33000 -0.53	18.99	18.25	18.86	6,804,245
25 Sep 19	18.86000 -0.56	19.43	18.77	19.23	4,184,652
24 Sep 19	19.42000 +0.29	19.66	19.05	19.30	5,823,125
23 Sep 19	19.13000 -0.12	19.23	18.75	19.04	3,666,228
20 Sep 19	19.25000 -0.11	19.56	19.12	19.22	3,396,425
19 Sep 19	19.36000 +0.25	19.46	18.90	19.25	4,178,457
18 Sep 19	19.11000 +0.11	19.15	18.82	19.12	3,248,191
17 Sep 19	19.00000 -0.52	19.67	18.85	19.53	5,878,012
16 Sep 19	19.52000 +0.40	19.62	19.14	19.36	6,332,338
12 Sep 19	19.12000 -0.11	19.49	18.83	19.16	7,097,749
11 Sep 19	19.23000 -1.40	20.66	19.02	20.25	18,175,756
10 Sep 19	20.63000 -0.54	22.17	20.61	21.12	16,206,814
09 Sep 19	21.17000 -0.25	21.56	20.88	21.54	10,507,083
06 Sep 19	21.42000 +0.26	21.48	20.81	21.24	11,810,445
05 Sep 19	21.16000 +0.51	21.24	20.24	20.36	13,354,740
04 Sep 19	20.65000 +0.09	20.87	20.26	20.39	8,984,066
03 Sep 19	20.56000 -0.31	20.95	20.15	20.95	10,106,912
02 Sep 19	20.87000 +0.94	21.10	19.65	19.95	10,662,141
30 Aug 19	19.93000 -0.52	20.42	19.61	20.21	7,954,100
29 Aug 19	20.45000 +0.20	20.50	19.91	20.20	7,657,799
28 Aug 19	20.25000 -1.09	21.30	20.13	21.30	14,559,088
27 Aug 19	21.34000 +1.01	21.90	20.34	20.72	18,754,030
26 Aug 19	20.33000 -0.42	21.33	20.02	20.20	12,615,325
23 Aug 19	20.75000 +0.17	21.59	20.18	20.70	16,384,726
22 Aug 19	20.58000 -0.30	21.15	20.31	20.92	9,409,795
21 Aug 19	20.88000 -0.31	21.00	20.28	20.80	13,330,487
20 Aug 19	21.19000 -0.76	21.90	21.01	21.41	15,351,665
19 Aug 19	21.95000 +0.85	21.96	20.61	20.96	21,156,256
16 Aug 19	21.10000 +0.31	21.40	19.80	20.04	21,974,784
15 Aug 19	20.79000 +1.48	21.24	19.60	19.86	27,911,528
14 Aug 19	19.31000 +1.76	19.31	17.62	17.90	10,715,978
13 Aug 19	17.55000 -0.30	17.90	17.13	17.49	8,628,300
12 Aug 19	17.85000 +0.18	18.16	17.22	18.04	7,902,109
09 Aug 19	17.67000 -0.16	18.29	17.51	18.20	9,498,622
08 Aug 19	17.83000 +1.62	17.83	16.33	16.36	10,219,950
07 Aug 19	16.21000 +0.19	16.58	15.94	16.19	6,202,275
06 Aug 19	16.02000 -0.99	16.31	15.50	15.50	10,642,643
05 Aug 19	17.01000 -0.43	17.76	17.01	17.69	5,365,283
02 Aug 19	17.44000 +0.08	17.62	16.68	17.00	7,672,476
01 Aug 19	17.36000 -0.34	17.90	17.32	17.70	6,058,840
31 Jul 19	17.70000 -0.09	18.66	17.50	18.45	11,712,513
30 Jul 19	17.79000 +1.62	17.79	16.07	16.30	8,533,881
29 Jul 19	16.17000 -0.46	16.50	15.90	16.20	3,845,730
26 Jul 19	16.63000 -0.27	16.90	16.51	16.84	2,088,116
25 Jul 19	16.90000 +0.02	16.99	16.51	16.79	3,554,267
24 Jul 19	16.88000 -0.12	17.13	16.68	16.91	4,109,365
23 Jul 19	17.00000 +0.91	17.17	15.90	16.10	5,632,003
22 Jul 19	16.09000 -0.40	16.78	15.87	16.67	4,369,071
19 Jul 19	16.49000 -0.30	16.93	16.21	16.64	5,068,009
18 Jul 19	16.79000 -0.36	17.16	16.50	17.16	3,935,622
17 Jul 19	17.15000 -0.38	18.20	17.00	17.62	6,375,723
16 Jul 19	17.53000 -0.02	17.70	17.00	17.09	5,892,483
15 Jul 19	17.55000 -0.11	17.79	16.58	17.43	8,422,305
12 Jul 19	17.66000 +0.68	18.30	16.53	16.91	13,223,384
11 Jul 19	16.98000 +1.54	16.98	15.42	15.52	8,314,660
10 Jul 19	15.44000 -0.19	15.70	15.36	15.63	2,873,581
09 Jul 19	15.63000 -0.34	15.88	14.88	15.73	6,032,365
08 Jul 19	15.97000 +0.32	16.18	15.36	15.70	6,587,458
05 Jul 19	15.65000 -0.69	16.56	15.50	16.04	9,048,956
04 Jul 19	16.34000 -0.39	16.48	15.24	16.00	14,169,760
03 Jul 19	16.73000 -0.45	18.39	16.44	17.15	18,793,146
02 Jul 19	17.18000 +1.56	17.18	15.91	16.27	9,909,568
01 Jul 19	15.62000 +1.42	15.62	14.75	15.41	7,659,530
28 Jun 19	14.20000 -0.13	14.50	14.01	14.33	1,605,889
27 Jun 19	14.33000 -0.11	14.49	14.11	14.31	2,005,474
26 Jun 19	14.44000 +0.04	14.69	13.90	14.40	3,506,364
25 Jun 19	14.40000 +0.38	14.40	13.85	14.03	3,422,188
24 Jun 19	14.02000 +0.18	14.11	13.74	13.83	2,613,424
21 Jun 19	13.84000 -0.06	14.05	13.73	13.90	2,928,172
20 Jun 19	13.90000 +0.12	14.06	13.66	13.78	3,288,696
19 Jun 19	13.78000 +0.30	13.99	13.31	13.48	5,721,070
18 Jun 19	13.48000 +0.58	13.50	12.69	12.95	4,553,138
17 Jun 19	12.90000 +0.51	12.95	12.31	12.39	5,437,921
14 Jun 19	12.39000 +0.04	12.57	12.21	12.28	2,438,234
13 Jun 19	12.35000 +0.18	12.48	12.15	12.17	2,456,308
12 Jun 19	12.17000 -0.11	12.47	11.96	12.47	2,169,785
11 Jun 19	12.28000 +0.30	12.38	11.88	12.09	2,664,099
10 Jun 19	11.98000 -0.07	12.22	11.80	11.96	2,463,093
06 Jun 19	12.05000 +0.10	12.18	11.50	11.95	4,255,125
05 Jun 19	11.95000 -0.29	12.45	11.73	12.33	4,307,583
04 Jun 19	12.24000 -0.42	12.86	12.15	12.65	3,874,270
03 Jun 19	12.66000 -0.54	13.23	12.54	13.20	3,747,261
31 May 19	13.20000 +0.28	13.27	12.80	12.90	3,399,945
30 May 19	12.92000 -0.28	13.09	12.60	13.02	3,959,526
29 May 19	13.20000 +0.45	13.39	12.62	12.68	6,746,054
28 May 19	12.75000 +0.01	12.92	12.61	12.61	3,005,984
27 May 19	12.74000 +0.37	12.80	12.30	12.37	3,462,220
24 May 19	12.37000 -0.12	12.69	12.18	12.30	3,023,125
23 May 19	12.49000 -0.09	12.93	12.30	12.55	5,080,979
22 May 19	12.58000 -0.17	12.96	12.58	12.75	4,290,254
21 May 19	12.75000 -0.30	12.99	12.58	12.89	7,795,045
20 May 19	13.05000 +0.68	13.52	12.38	12.55	10,708,919
17 May 19	12.37000 +0.02	13.35	12.35	12.53	8,053,028
16 May 19	12.35000 +0.21	12.68	12.12	12.12	3,774,515
15 May 19	12.14000 -0.04	12.19	11.88	12.08	3,145,842
14 May 19	12.18000 -0.50	12.65	12.05	12.65	4,194,996
13 May 19	12.68000 +0.60	12.85	11.96	12.03	4,059,033
10 May 19	12.08000 +0.43	12.20	11.52	11.81	3,052,881
09 May 19	11.65000 -0.20	12.04	11.55	11.85	3,023,674
08 May 19	11.85000 +0.27	12.10	11.35	11.52	3,856,241
07 May 19	11.58000 +0.18	11.81	11.41	11.41	4,268,500
06 May 19	11.40000 -0.90	12.15	11.08	12.15	5,746,836
30 Apr 19	12.30000 -0.24	12.65	12.24	12.35	2,684,323
29 Apr 19	12.54000 -0.16	12.89	12.46	12.72	2,723,747
26 Apr 19	12.70000 -0.30	13.09	12.65	13.00	2,415,704
25 Apr 19	13.00000 -0.56	13.65	12.90	13.42	3,673,621
24 Apr 19	13.56000 +0.28	13.63	13.00	13.34	3,987,520
23 Apr 19	13.28000 -0.47	13.94	13.19	13.65	3,024,147
22 Apr 19	13.75000 +0.03	13.97	13.68	13.71	3,122,913
19 Apr 19	13.72000 +0.12	13.78	13.41	13.61	2,072,978
18 Apr 19	13.60000 -0.18	13.91	13.56	13.78	1,971,698
17 Apr 19	13.78000 -0.11	13.94	13.62	13.84	3,091,051
16 Apr 19	13.89000 +0.15	13.98	13.51	13.80	4,511,663
15 Apr 19	13.74000 -0.34	14.38	13.71	14.36	4,141,855
12 Apr 19	14.08000 -0.03	14.20	13.91	14.11	2,590,625
11 Apr 19	14.11000 -0.56	14.86	14.00	14.86	5,806,293
10 Apr 19	14.67000 -0.06	15.17	14.60	14.84	5,877,316
09 Apr 19	14.73000 -0.28	14.95	14.58	14.95	3,571,319
08 Apr 19	15.01000 +0.13	15.30	14.55	14.90	5,954,481
04 Apr 19	14.88000 -0.01	15.40	14.76	14.92	5,017,182
03 Apr 19	14.89000 -0.28	15.17	14.64	14.95	4,476,081
02 Apr 19	15.17000 +0.09	15.55	14.78	15.55	6,532,880
01 Apr 19	15.08000 +0.33	15.53	14.51	14.60	8,041,574
29 Mar 19	14.75000 +0.45	15.16	14.04	14.15	7,749,614
28 Mar 19	14.30000 -0.15	15.01	14.01	14.24	9,462,106
27 Mar 19	14.45000 +1.12	14.66	13.03	13.38	11,667,781
26 Mar 19	13.33000 +0.28	13.80	13.05	13.05	5,113,396
25 Mar 19	13.05000 -0.23	13.30	12.89	12.95	3,838,984
22 Mar 19	13.28000 +0.64	13.46	12.55	12.60	7,161,451
21 Mar 19	12.64000 +0.04	12.72	12.40	12.57	4,203,213
20 Mar 19	12.60000 +0.10	12.65	12.18	12.50	7,090,833
19 Mar 19	12.50000 -0.35	13.14	12.29	13.00	12,881,703
18 Mar 19	12.85000 +0.91	13.13	11.94	11.94	9,070,448
15 Mar 19	11.94000 +0.12	12.14	11.77	11.77	2,966,471
14 Mar 19	11.82000 -0.24	12.05	11.67	12.05	3,164,132
13 Mar 19	12.06000 -0.05	12.30	11.95	12.09	4,981,525
12 Mar 19	12.11000 +0.17	12.18	11.82	12.08	5,323,287
11 Mar 19	11.94000 +0.39	11.95	11.54	11.55	4,594,619
08 Mar 19	11.55000 -0.46	11.88	11.53	11.88	5,415,153
07 Mar 19	12.01000 +0.17	12.10	11.63	11.80	5,465,486
06 Mar 19	11.84000 +0.26	11.93	11.50	11.50	6,337,646
05 Mar 19	11.58000 +0.08	11.62	11.38	11.62	4,327,526
04 Mar 19	11.50000 +0.16	11.66	11.30	11.38	5,923,803
01 Mar 19	11.34000 -0.21	11.66	11.19	11.55	5,247,880
28 Feb 19	11.55000 +0.11	11.67	11.33	11.43	3,126,170
27 Feb 19	11.44000 +0.14	11.63	11.32	11.47	3,597,309
26 Feb 19	11.30000 +0.03	11.61	11.10	11.31	6,264,337
25 Feb 19	11.27000 +0.51	11.44	10.72	10.85	5,621,243
22 Feb 19	10.76000 +0.07	10.82	10.58	10.68	2,138,950
21 Feb 19	10.69000 +0.00	10.92	10.61	10.61	3,136,656
20 Feb 19	10.69000 -0.14	10.88	10.55	10.88	1,756,000
19 Feb 19	10.83000 +0.00	10.92	10.63	10.80	2,665,066
18 Feb 19	10.83000 +0.26	10.88	10.57	10.59	2,920,985
15 Feb 19	10.57000 +0.00	10.80	10.49	10.57	2,016,360
14 Feb 19	10.57000 +0.02	10.65	10.44	10.55	2,104,682
13 Feb 19	10.55000 +0.06	10.64	10.31	10.50	3,233,415
12 Feb 19	10.49000 +0.29	10.59	10.22	10.35	3,697,760
11 Feb 19	10.20000 +0.24	10.24	9.96	9.96	2,524,200
01 Feb 19	9.96000 +0.09	9.99	9.71	9.90	2,058,662
31 Jan 19	9.87000 +0.15	9.98	9.43	9.43	1,967,793
30 Jan 19	9.72000 -0.28	9.99	9.70	9.92	1,868,452
29 Jan 19	10.00000 +0.19	10.07	9.80	9.87	1,587,058
28 Jan 19	9.81000 -0.20	10.08	9.80	10.01	2,077,998
25 Jan 19	10.01000 +0.00	10.09	9.95	10.02	1,563,185
24 Jan 19	10.01000 -0.05	10.11	9.95	10.11	1,513,324
23 Jan 19	10.06000 -0.05	10.17	9.88	10.17	1,466,318
22 Jan 19	10.11000 -0.05	10.22	10.10	10.22	1,624,503
21 Jan 19	10.16000 +0.06	10.24	10.10	10.20	2,367,672
18 Jan 19	10.10000 +0.12	10.13	9.95	9.96	2,441,103
17 Jan 19	9.98000 -0.15	10.19	9.85	10.15	3,128,104
16 Jan 19	10.13000 -0.05	10.25	10.01	10.15	2,132,411
15 Jan 19	10.18000 +0.11	10.23	10.00	10.08	2,618,089
14 Jan 19	10.07000 -0.07	10.35	10.00	10.21	4,260,648
11 Jan 19	10.14000 +0.14	10.14	9.80	10.01	3,096,100
10 Jan 19	10.00000 -0.34	10.31	9.95	10.31	3,476,462
09 Jan 19	10.34000 +0.16	10.45	10.11	10.17	3,860,580
08 Jan 19	10.18000 +0.12	10.22	9.93	10.06	3,298,218
07 Jan 19	10.06000 +0.05	10.14	9.87	10.10	4,115,490
04 Jan 19	10.01000 +0.12	10.10	9.60	9.65	3,810,953
03 Jan 19	9.89000 -0.81	10.32	9.80	10.18	6,862,790
02 Jan 19	10.70000 -1.19	11.70	10.70	11.60	11,860,803
28 Dec 18	11.89000 +1.08	11.89	10.93	10.93	7,906,799
27 Dec 18	10.81000 -0.55	11.53	10.81	11.46	1,186,400
26 Dec 18	11.36000 +0.03	11.45	11.17	11.41	1,765,856
25 Dec 18	11.33000 -0.20	11.54	11.11	11.54	1,719,543
24 Dec 18	11.53000 +0.65	11.59	10.90	10.90	2,499,676
21 Dec 18	10.88000 -0.23	11.19	10.87	11.08	1,179,879
20 Dec 18	11.11000 +0.16	11.18	10.90	10.90	896,368
19 Dec 18	10.95000 -0.15	11.23	10.88	11.22	1,079,748
18 Dec 18	11.10000 -0.09	11.19	10.98	11.19	1,512,970
17 Dec 18	11.19000 +0.00	11.35	10.93	11.10	1,802,758
14 Dec 18	11.19000 -0.26	11.66	11.19	11.51	1,958,752
13 Dec 18	11.45000 +0.42	11.56	11.00	11.00	2,944,333
12 Dec 18	11.03000 -0.01	11.19	10.91	11.16	1,694,097
11 Dec 18	11.04000 +0.19	11.20	10.86	11.10	2,810,944
10 Dec 18	10.85000 -0.76	11.21	10.69	11.19	5,139,539
07 Dec 18	11.61000 -1.29	12.86	11.61	12.82	6,499,994
06 Dec 18	12.90000 -0.32	13.38	12.73	13.18	3,038,200
05 Dec 18	13.22000 +0.14	13.33	12.96	12.97	3,302,282
04 Dec 18	13.08000 +0.19	13.19	12.82	12.91	2,759,957
03 Dec 18	12.89000 +0.72	12.98	12.30	12.30	2,726,422
30 Nov 18	12.17000 -0.26	12.46	11.98	12.43	2,029,990
29 Nov 18	12.43000 -0.16	12.81	12.36	12.59	1,099,465
28 Nov 18	12.59000 -0.20	12.79	12.38	12.72	1,234,653
27 Nov 18	12.79000 -0.02	13.00	12.73	13.00	1,004,258
26 Nov 18	12.81000 -0.13	13.08	12.66	12.86	1,687,470
23 Nov 18	12.94000 -0.22	13.16	12.54	13.12	2,244,539
22 Nov 18	13.16000 +0.31	13.46	12.78	12.88	2,849,212
21 Nov 18	12.85000 +0.32	12.92	12.36	12.42	1,728,330
20 Nov 18	12.53000 -0.54	13.21	12.47	13.07	1,851,802
19 Nov 18	13.07000 +0.35	13.15	12.67	12.72	2,138,432
16 Nov 18	12.72000 -0.22	13.09	12.70	13.05	1,953,001
15 Nov 18	12.94000 +0.02	12.97	12.72	12.92	1,462,664
14 Nov 18	12.92000 +0.02	13.08	12.83	13.06	1,577,289
13 Nov 18	12.90000 +0.11	13.08	12.60	12.69	2,061,755
12 Nov 18	12.79000 +0.25	12.85	12.43	12.50	1,568,968
09 Nov 18	12.54000 +0.03	12.75	12.30	12.50	1,243,897
08 Nov 18	12.51000 -0.11	12.82	12.51	12.70	1,189,746
07 Nov 18	12.62000 +0.07	12.85	12.37	12.53	1,624,082
06 Nov 18	12.55000 -0.22	12.69	12.32	12.69	1,946,100
05 Nov 18	12.77000 +0.71	12.88	12.02	12.04	4,548,959
02 Nov 18	12.06000 +0.23	12.25	11.82	12.01	2,646,572
01 Nov 18	11.83000 +0.20	11.89	11.63	11.65	2,171,889
31 Oct 18	11.63000 -0.04	11.86	11.60	11.70	1,884,704
30 Oct 18	11.67000 +0.22	11.76	11.30	11.44	1,939,287
29 Oct 18	11.45000 -0.15	11.70	11.44	11.70	1,573,001
26 Oct 18	11.60000 +0.75	11.82	10.90	10.90	5,052,761
25 Oct 18	10.85000 +0.06	10.97	10.20	10.50	1,439,837
24 Oct 18	10.79000 -0.21	11.18	10.60	11.00	1,390,393
23 Oct 18	11.00000 -0.26	11.24	10.90	11.24	1,764,189
22 Oct 18	11.26000 +0.41	11.44	10.78	10.86	2,699,403
19 Oct 18	10.85000 +0.45	10.85	10.15	10.36	1,648,723
18 Oct 18	10.40000 -0.15	10.73	10.36	10.54	1,244,264
17 Oct 18	10.55000 -0.13	10.95	10.42	10.89	1,585,615
16 Oct 18	10.68000 -0.40	11.21	10.29	11.21	2,332,920
15 Oct 18	11.08000 -0.01	11.51	10.98	11.10	1,723,281
12 Oct 18	11.09000 +0.29	11.18	10.71	10.73	2,429,131
11 Oct 18	10.80000 -0.85	11.49	10.51	11.32	2,728,452
10 Oct 18	11.65000 +0.11	11.70	11.30	11.70	2,704,900
09 Oct 18	11.54000 -0.69	12.23	11.20	12.17	4,403,525
08 Oct 18	12.23000 +0.00	12.52	12.05	12.25	3,067,822
28 Sep 18	12.23000 -0.24	12.70	12.17	12.48	3,357,163
27 Sep 18	12.47000 +0.06	12.66	12.30	12.41	2,994,200
26 Sep 18	12.41000 -0.35	12.87	12.33	12.74	4,887,580
25 Sep 18	12.76000 -0.16	12.98	12.59	12.91	1,334,743
21 Sep 18	12.92000 -0.08	13.09	12.66	12.95	2,039,151
20 Sep 18	13.00000 +0.08	13.16	12.88	12.93	1,543,900
19 Sep 18	12.92000 +0.14	13.18	12.60	12.75	2,552,031
18 Sep 18	12.78000 +0.15	12.85	12.50	12.53	1,141,336
17 Sep 18	12.63000 -0.16	12.85	12.27	12.78	2,731,883
14 Sep 18	12.79000 -0.40	13.26	12.79	13.19	1,709,003
13 Sep 18	13.19000 -0.34	13.76	12.86	13.61	3,361,251
12 Sep 18	13.53000 -0.06	13.80	13.51	13.59	2,064,100
11 Sep 18	13.59000 +0.33	13.59	13.17	13.22	2,314,137
10 Sep 18	13.26000 -0.50	13.79	13.26	13.74	2,461,044
07 Sep 18	13.76000 -0.39	14.27	13.60	14.15	3,457,100
06 Sep 18	14.15000 +0.20	14.22	13.52	13.71	3,473,963
05 Sep 18	13.95000 -0.15	14.67	13.93	14.18	5,762,416
04 Sep 18	14.10000 +0.17	14.14	13.70	13.95	3,246,843
03 Sep 18	13.93000 +0.17	13.98	13.35	13.65	2,816,900
31 Aug 18	13.76000 -0.11	13.92	13.61	13.84	2,416,922
30 Aug 18	13.87000 -0.03	14.05	13.72	13.90	1,814,522
29 Aug 18	13.90000 -0.21	14.20	13.86	14.00	2,515,000
28 Aug 18	14.11000 -0.01	14.21	13.82	14.12	4,075,456
27 Aug 18	14.12000 +0.22	14.22	13.61	13.70	6,395,478
24 Aug 18	13.90000 +0.77	14.06	13.00	13.01	7,649,805
23 Aug 18	13.13000 +0.06	13.38	12.86	12.97	2,369,777
22 Aug 18	13.07000 +0.30	13.12	12.68	12.82	2,113,436
21 Aug 18	12.77000 -0.21	13.08	12.70	12.99	2,168,987
20 Aug 18	12.98000 +0.68	13.00	12.05	12.10	2,944,295
17 Aug 18	12.30000 -0.93	13.33	12.15	13.21	3,252,881
16 Aug 18	13.23000 +0.19	13.38	12.53	12.91	2,514,299
15 Aug 18	13.04000 -0.30	13.38	12.96	13.22	1,784,524
14 Aug 18	13.34000 -0.24	13.74	13.30	13.56	3,685,024
13 Aug 18	13.58000 +0.41	13.58	12.53	12.95	4,467,043
10 Aug 18	13.17000 -0.01	13.18	12.90	13.07	2,245,002
09 Aug 18	13.18000 +0.15	13.29	12.67	13.10	3,430,907
08 Aug 18	13.03000 -0.52	13.65	12.90	13.40	4,858,396
07 Aug 18	13.55000 +0.61	13.55	12.80	12.93	5,120,117
06 Aug 18	12.94000 +0.13	13.47	12.51	12.66	4,699,024
03 Aug 18	12.81000 +0.11	13.12	12.50	12.66	3,608,710
02 Aug 18	12.70000 +0.38	12.85	11.76	12.26	3,079,091
01 Aug 18	12.32000 -0.23	12.63	12.28	12.63	1,267,364
31 Jul 18	12.55000 -0.05	12.75	12.17	12.48	1,285,255
30 Jul 18	12.60000 -0.39	12.96	12.48	12.91	1,650,466
27 Jul 18	12.99000 +0.15	13.09	12.55	12.81	2,013,091
26 Jul 18	12.84000 -0.08	13.18	12.65	12.95	2,785,834
25 Jul 18	12.92000 +0.17	13.00	12.37	12.75	3,257,237
24 Jul 18	12.75000 +0.42	13.00	12.01	12.21	3,513,720
23 Jul 18	12.33000 +0.00	12.33	11.65	12.20	3,434,537
20 Jul 18	12.33000 +0.09	12.44	11.93	12.11	2,975,799
19 Jul 18	12.24000 -0.19	12.44	12.04	12.39	2,724,979
18 Jul 18	12.43000 -0.25	12.74	12.34	12.62	3,190,463
17 Jul 18	12.68000 -0.27	12.90	12.49	12.89	4,410,996
16 Jul 18	12.95000 +0.66	13.49	12.21	12.39	7,850,461
13 Jul 18	12.29000 +1.12	12.29	11.37	11.47	5,810,122
12 Jul 18	11.17000 +0.20	11.37	10.85	10.97	1,724,856
11 Jul 18	10.97000 +0.17	11.08	10.56	10.75	2,278,243
10 Jul 18	10.80000 +0.02	10.93	10.50	10.77	1,657,793
09 Jul 18	10.78000 +0.26	10.88	10.34	10.63	2,007,361
06 Jul 18	10.52000 -0.81	11.35	10.20	11.31	3,968,483
05 Jul 18	11.33000 -1.22	12.09	11.32	12.03	2,770,078
04 Jul 18	12.55000 +0.97	12.55	11.33	11.50	1,713,410
03 Jul 18	11.58000 +0.28	11.61	11.00	11.30	1,250,395
02 Jul 18	11.30000 -0.70	11.79	11.05	11.79	1,594,385
29 Jun 18	12.00000 +0.25	12.08	11.43	11.78	1,639,281
28 Jun 18	11.75000 -0.35	12.26	11.73	12.10	923,900
27 Jun 18	12.10000 +0.04	12.43	11.93	11.93	1,318,333
26 Jun 18	12.06000 +0.26	12.14	11.44	11.61	1,133,800
25 Jun 18	11.80000 -0.04	12.15	11.69	12.15	1,085,200
22 Jun 18	11.84000 +0.33	11.94	11.33	11.41	1,212,493
21 Jun 18	11.51000 -0.15	12.06	11.50	11.60	1,981,500
20 Jun 18	11.66000 +0.21	11.75	10.98	11.29	2,946,060
19 Jun 18	11.45000 -1.27	12.76	11.45	12.39	3,626,900
15 Jun 18	12.72000 -0.38	13.10	12.58	13.10	1,357,600
14 Jun 18	13.10000 +0.07	13.29	12.90	13.04	2,166,164
13 Jun 18	13.03000 +0.17	13.04	12.63	12.83	2,038,243
12 Jun 18	12.86000 +0.25	12.90	12.55	12.70	1,848,900
11 Jun 18	12.61000 -0.29	13.10	12.40	12.89	1,650,043
08 Jun 18	12.90000 -0.29	13.37	12.81	13.19	1,738,441
07 Jun 18	13.19000 -0.02	13.45	13.13	13.45	1,261,600
06 Jun 18	13.21000 -0.35	13.65	13.08	13.49	1,993,906
05 Jun 18	13.56000 +0.71	13.66	12.94	12.95	2,954,702
04 Jun 18	12.85000 -0.07	13.28	12.60	12.77	1,504,200
01 Jun 18	12.92000 -0.36	13.34	12.84	13.28	1,642,839
31 May 18	13.28000 +0.42	13.35	12.88	12.88	1,763,164
30 May 18	12.86000 -0.41	13.26	12.70	12.91	2,888,809
29 May 18	13.27000 -0.76	14.13	13.12	14.10	3,384,607
28 May 18	14.03000 +0.25	14.09	13.49	13.80	2,909,217
25 May 18	13.78000 +0.19	13.96	13.12	13.52	3,425,421
24 May 18	13.59000 -0.16	13.83	13.38	13.70	2,770,647
23 May 18	13.75000 -0.31	14.09	13.68	14.06	3,033,922
22 May 18	14.06000 -0.04	14.20	13.90	14.18	2,380,054
21 May 18	14.10000 +0.20	14.18	13.77	13.95	2,445,174
18 May 18	13.90000 -0.27	14.40	13.75	14.10	3,311,388
17 May 18	14.17000 -0.69	14.69	14.11	14.55	5,405,365
16 May 18	14.86000 +1.06	15.01	13.64	13.77	7,318,256
15 May 18	13.80000 -0.17	14.08	13.57	13.90	3,790,967
14 May 18	13.97000 +0.09	13.99	13.48	13.96	3,962,727
11 May 18	13.88000 -0.25	14.52	13.76	14.30	4,736,835
10 May 18	14.13000 +0.18	14.37	13.92	13.99	3,472,649
09 May 18	13.95000 -0.06	14.24	13.88	14.05	3,237,717
08 May 18	14.01000 -0.28	14.29	13.83	14.20	4,878,053
07 May 18	14.29000 +0.48	14.70	13.86	13.91	6,794,504
04 May 18	13.81000 +0.30	14.28	13.26	13.40	7,498,565
03 May 18	13.51000 +0.72	13.61	12.57	12.78	5,231,732
02 May 18	12.79000 -0.10	13.21	12.77	13.01	4,048,533
27 Apr 18	12.89000 +0.21	12.94	12.64	12.85	2,787,814
26 Apr 18	12.68000 +0.11	12.88	12.42	12.49	2,586,497
25 Apr 18	12.57000 +0.27	12.60	12.21	12.21	2,224,752
24 Apr 18	12.30000 +0.21	12.43	11.95	12.07	2,041,766
23 Apr 18	12.09000 +0.00	12.23	11.80	12.10	1,239,089
20 Apr 18	12.09000 +0.00	12.16	11.80	12.05	1,443,193
19 Apr 18	12.09000 -0.02	12.30	11.90	12.18	1,907,231
18 Apr 18	12.11000 +0.02	12.26	11.88	12.15	1,578,397
17 Apr 18	12.09000 -0.55	12.75	11.95	12.64	2,548,292
16 Apr 18	12.64000 +0.24	12.70	12.23	12.29	2,378,468
13 Apr 18	12.40000 -0.05	12.66	12.30	12.60	1,814,128
12 Apr 18	12.45000 +0.14	12.50	12.16	12.32	1,890,862
11 Apr 18	12.31000 +0.37	12.58	12.00	12.02	2,182,824
10 Apr 18	11.94000 -0.09	12.18	11.67	12.02	1,615,048
09 Apr 18	12.03000 -0.11	12.30	11.86	11.86	2,005,312
04 Apr 18	12.14000 -0.22	12.88	12.05	12.80	3,204,722
03 Apr 18	12.36000 +0.16	12.70	11.93	12.15	3,650,799
02 Apr 18	12.20000 +0.25	12.35	11.87	11.91	4,350,055
30 Mar 18	11.95000 +0.38	11.96	11.45	11.57	2,534,805
29 Mar 18	11.57000 +0.01	11.65	11.32	11.58	1,715,199
28 Mar 18	11.56000 -0.12	11.97	11.50	11.58	4,212,538
27 Mar 18	11.68000 +0.47	11.74	11.23	11.25	3,732,025
26 Mar 18	11.21000 +0.16	11.21	10.60	10.90	1,263,200
23 Mar 18	11.05000 -0.50	11.54	10.78	11.20	2,500,337
22 Mar 18	11.55000 +0.43	11.56	11.11	11.11	2,439,018
21 Mar 18	11.12000 -0.23	11.45	11.11	11.35	1,379,322
20 Mar 18	11.35000 +0.29	11.39	10.95	10.95	1,831,337
19 Mar 18	11.06000 +0.08	11.15	10.87	10.90	639,080
16 Mar 18	10.98000 -0.07	11.13	10.97	11.06	607,703
15 Mar 18	11.05000 -0.09	11.20	10.91	11.15	1,862,546
14 Mar 18	11.14000 -0.07	11.33	11.08	11.21	1,087,800
13 Mar 18	11.21000 -0.26	11.45	11.15	11.45	1,495,631
12 Mar 18	11.47000 +0.34	11.58	11.15	11.18	2,718,676
09 Mar 18	11.13000 +0.11	11.25	11.02	11.08	1,470,482
08 Mar 18	11.02000 -0.18	11.21	11.02	11.20	1,600,768
07 Mar 18	11.20000 -0.08	11.36	11.14	11.16	1,131,766
06 Mar 18	11.28000 +0.18	11.28	11.01	11.07	2,155,034
05 Mar 18	11.10000 +0.01	11.10	10.82	11.00	1,843,702
02 Mar 18	11.09000 +0.04	11.14	10.80	11.04	2,948,906
01 Mar 18	11.05000 +0.81	11.09	10.17	10.18	5,039,949
28 Feb 18	10.24000 +0.03	10.33	10.14	10.14	737,124
27 Feb 18	10.21000 -0.05	10.34	10.10	10.15	1,171,329
26 Feb 18	10.26000 +0.26	10.28	10.02	10.08	2,104,478
23 Feb 18	10.00000 -0.01	10.05	9.98	10.02	341,773
22 Feb 18	10.01000 +0.06	10.06	9.95	9.95	497,180
14 Feb 18	9.95000 -0.02	10.00	9.90	10.00	305,000
13 Feb 18	9.97000 -0.03	10.07	9.95	10.07	379,213
12 Feb 18	10.00000 +0.20	10.09	9.80	9.94	1,033,550
09 Feb 18	9.80000 -0.06	9.99	9.49	9.60	1,121,759
08 Feb 18	9.86000 +0.05	9.95	9.75	9.84	740,442
07 Feb 18	9.81000 +0.01	9.93	9.70	9.80	751,487
06 Feb 18	9.80000 -0.34	10.04	9.52	10.03	2,281,828
05 Feb 18	10.14000 +0.06	10.21	9.98	10.08	475,668
02 Feb 18	10.08000 +0.09	10.17	9.85	9.89	774,527
01 Feb 18	9.99000 -0.33	10.49	9.82	10.32	2,140,118
31 Jan 18	10.32000 -0.43	10.70	10.25	10.64	1,486,738
30 Jan 18	10.75000 +0.01	10.78	10.66	10.74	755,654
29 Jan 18	10.74000 -0.31	11.13	10.71	11.08	1,736,605
26 Jan 18	11.05000 -0.09	11.20	11.04	11.15	991,065
25 Jan 18	11.14000 +0.05	11.25	11.03	11.08	1,251,488
24 Jan 18	11.09000 -0.07	11.13	11.00	11.12	1,482,154
23 Jan 18	11.16000 +0.00	11.19	11.10	11.18	718,800
22 Jan 18	11.16000 +0.00	11.22	11.05	11.20	723,351
19 Jan 18	11.16000 +0.01	11.17	11.04	11.10	956,213
18 Jan 18	11.15000 -0.29	11.47	11.14	11.40	2,305,570
17 Jan 18	11.44000 +0.06	11.44	11.36	11.43	474,495
16 Jan 18	11.38000 +0.00	11.43	11.31	11.35	664,900
15 Jan 18	11.38000 -0.16	11.53	11.33	11.50	897,600
12 Jan 18	11.54000 +0.01	11.55	11.44	11.53	518,962
11 Jan 18	11.53000 -0.03	11.60	11.42	11.56	753,343
10 Jan 18	11.56000 -0.25	11.80	11.47	11.75	1,149,887
09 Jan 18	11.81000 +0.26	11.85	11.44	11.54	1,980,974
08 Jan 18	11.55000 -0.10	11.70	11.50	11.66	733,811
05 Jan 18	11.65000 -0.02	11.71	11.59	11.70	644,929
04 Jan 18	11.67000 +0.05	11.69	11.56	11.58	695,370
03 Jan 18	11.62000 +0.14	11.62	11.44	11.48	834,536
02 Jan 18	11.48000 +0.11	11.50	11.36	11.37	681,256
29 Dec 17	11.37000 -0.08	11.47	11.32	11.42	1,021,386
28 Dec 17	11.45000 -0.18	11.63	11.40	11.63	1,207,901
27 Dec 17	11.63000 -0.39	11.85	11.43	11.80	2,042,002
26 Dec 17	12.02000 +0.45	12.09	11.50	11.61	2,612,457
25 Dec 17	11.57000 +0.22	11.60	11.37	11.42	1,056,672
22 Dec 17	11.35000 -0.05	11.47	11.33	11.38	434,401
21 Dec 17	11.40000 +0.02	11.45	11.17	11.31	631,869
20 Dec 17	11.38000 +0.04	11.48	11.27	11.27	565,342
19 Dec 17	11.34000 -0.01	11.50	11.34	11.35	750,545
18 Dec 17	11.35000 -0.21	11.60	11.30	11.60	520,700
15 Dec 17	11.56000 +0.01	11.58	11.47	11.55	496,900
14 Dec 17	11.55000 -0.08	11.66	11.47	11.63	591,950
13 Dec 17	11.63000 -0.03	11.69	11.51	11.66	560,156
12 Dec 17	11.66000 -0.16	11.85	11.59	11.83	752,571
11 Dec 17	11.82000 +0.25	11.90	11.53	11.60	1,291,800
08 Dec 17	11.57000 +0.14	11.59	11.40	11.43	712,589
07 Dec 17	11.43000 +0.02	11.54	11.34	11.49	489,917
06 Dec 17	11.41000 +0.10	11.42	11.17	11.29	743,879
05 Dec 17	11.31000 -0.08	11.58	11.15	11.40	1,627,900
04 Dec 17	11.39000 -0.21	11.60	11.38	11.60	1,115,835
01 Dec 17	11.60000 +0.26	11.62	11.29	11.34	1,529,418
30 Nov 17	11.34000 -0.29	11.63	11.28	11.63	1,898,001
29 Nov 17	11.63000 -0.36	11.99	11.51	11.88	2,086,007
28 Nov 17	11.99000 +0.04	12.06	11.85	11.95	1,000,900
27 Nov 17	11.95000 -0.05	12.27	11.81	11.95	966,046
24 Nov 17	12.00000 +0.13	12.10	11.81	11.87	1,269,052
23 Nov 17	11.87000 -0.20	12.16	11.85	12.10	1,888,492
22 Nov 17	12.07000 -0.33	12.46	11.96	12.35	3,052,692
21 Nov 17	12.40000 -0.27	12.68	12.35	12.63	1,816,674
20 Nov 17	12.67000 -0.16	13.09	12.07	12.71	2,903,649
17 Nov 17	12.83000 -0.32	13.21	12.68	13.12	3,449,915
16 Nov 17	13.15000 -0.26	13.40	13.12	13.38	2,965,834
15 Nov 17	13.41000 +0.03	13.67	13.27	13.38	3,160,800
14 Nov 17	13.38000 -0.10	13.56	13.20	13.50	3,178,526
13 Nov 17	13.48000 -0.05	13.94	13.23	13.40	4,432,100
10 Nov 17	13.53000 +0.03	13.68	13.41	13.41	5,199,597
09 Nov 17	13.50000 +0.43	13.54	13.02	13.07	4,435,265
08 Nov 17	13.07000 -0.17	13.26	12.98	13.25	2,119,648
07 Nov 17	13.24000 +0.02	13.25	13.07	13.22	2,512,201
06 Nov 17	13.22000 +0.44	13.24	12.75	12.76	3,400,611
03 Nov 17	12.78000 +0.10	12.83	12.65	12.71	1,044,211
02 Nov 17	12.68000 -0.14	12.88	12.62	12.88	1,214,690
01 Nov 17	12.82000 -0.02	12.97	12.76	12.86	1,157,780
31 Oct 17	12.84000 +0.13	12.90	12.62	12.70	1,792,777
30 Oct 17	12.71000 -0.43	13.10	12.62	13.10	3,300,267
27 Oct 17	13.14000 -0.20	13.30	13.05	13.27	2,599,568
26 Oct 17	13.34000 +0.14	13.45	13.09	13.15	5,408,249
25 Oct 17	13.20000 +0.40	13.23	12.72	12.80	6,482,013
24 Oct 17	12.80000 -0.06	12.89	12.51	12.85	1,904,873
23 Oct 17	12.86000 +0.17	12.86	12.57	12.72	1,979,539
20 Oct 17	12.69000 +0.10	12.72	12.51	12.51	1,014,403
19 Oct 17	12.59000 -0.14	12.80	12.49	12.67	1,416,210
18 Oct 17	12.73000 +0.12	12.93	12.53	12.60	1,641,491
17 Oct 17	12.61000 +0.09	12.64	12.47	12.53	961,299
16 Oct 17	12.52000 -0.40	12.95	12.52	12.95	2,288,626
13 Oct 17	12.92000 +0.06	12.98	12.78	12.87	1,382,676
12 Oct 17	12.86000 +0.03	12.96	12.76	12.96	1,728,849
11 Oct 17	12.83000 -0.22	13.11	12.82	13.09	2,933,650
10 Oct 17	13.05000 +0.30	13.07	12.71	12.75	4,582,944
09 Oct 17	12.75000 +0.30	12.80	12.55	12.55	2,225,398
29 Sep 17	12.45000 -0.04	12.58	12.39	12.50	1,180,301
28 Sep 17	12.49000 -0.15	12.68	12.49	12.64	1,335,100
27 Sep 17	12.64000 +0.11	12.73	12.50	12.51	939,603
26 Sep 17	12.53000 +0.04	12.59	12.45	12.49	726,800
25 Sep 17	12.49000 -0.07	12.62	12.47	12.57	1,198,600
22 Sep 17	12.56000 -0.03	12.68	12.55	12.60	991,052
21 Sep 17	12.59000 -0.16	12.77	12.59	12.70	1,391,919
20 Sep 17	12.75000 +0.05	12.79	12.64	12.70	1,402,862
19 Sep 17	12.70000 -0.19	12.92	12.68	12.90	1,927,694
18 Sep 17	12.89000 -0.01	12.97	12.80	12.85	1,597,743
15 Sep 17	12.90000 -0.27	13.06	12.82	13.05	3,745,067
14 Sep 17	13.17000 +0.47	13.44	12.65	12.70	6,322,411
13 Sep 17	12.70000 -0.04	12.78	12.55	12.74	2,458,749
12 Sep 17	12.74000 -0.25	12.96	12.66	12.86	3,354,179
11 Sep 17	12.99000 +0.12	12.99	12.68	12.93	3,860,408
08 Sep 17	12.87000 +0.39	12.95	12.41	12.55	5,040,427
07 Sep 17	12.48000 -0.10	12.72	12.46	12.62	2,451,400
06 Sep 17	12.58000 +0.03	12.62	12.40	12.50	1,962,609
05 Sep 17	12.55000 +0.12	12.61	12.45	12.45	4,099,604
04 Sep 17	12.43000 +0.06	12.44	12.30	12.34	2,382,521
01 Sep 17	12.37000 +0.04	12.39	12.21	12.30	2,504,356
31 Aug 17	12.33000 -0.10	12.40	12.24	12.40	2,622,200
30 Aug 17	12.43000 +0.19	12.47	12.24	12.24	2,984,754
29 Aug 17	12.24000 -0.10	12.37	12.22	12.37	1,469,000
28 Aug 17	12.34000 +0.05	12.42	12.26	12.29	2,174,690
25 Aug 17	12.29000 +0.13	12.37	12.10	12.14	2,000,818
24 Aug 17	12.16000 +0.05	12.20	12.02	12.13	1,640,590
23 Aug 17	12.11000 -0.39	12.50	12.02	12.50	4,238,193
22 Aug 17	12.50000 +0.18	12.56	12.19	12.37	3,898,588
21 Aug 17	12.32000 +0.16	12.38	12.14	12.22	1,875,610
18 Aug 17	12.16000 -0.08	12.22	12.08	12.16	1,480,747
17 Aug 17	12.24000 +0.05	12.24	12.15	12.18	1,860,580
16 Aug 17	12.19000 +0.04	12.19	12.08	12.14	1,064,118
15 Aug 17	12.15000 +0.07	12.19	12.04	12.15	989,900
14 Aug 17	12.08000 +0.22	12.10	11.86	11.86	1,298,220
11 Aug 17	11.86000 -0.14	12.00	11.86	12.00	1,154,248
10 Aug 17	12.00000 -0.23	12.25	11.96	12.21	2,090,396
09 Aug 17	12.23000 +0.06	12.41	12.12	12.21	2,336,810
08 Aug 17	12.17000 -0.01	12.28	12.10	12.28	851,716
07 Aug 17	12.18000 +0.09	12.24	12.05	12.05	1,136,165
04 Aug 17	12.09000 -0.10	12.22	12.09	12.21	1,476,310
03 Aug 17	12.19000 +0.02	12.27	12.10	12.15	1,676,894
02 Aug 17	12.17000 -0.05	12.35	12.15	12.22	1,501,662
01 Aug 17	12.22000 +0.08	12.29	12.11	12.14	1,256,439
31 Jul 17	12.14000 -0.08	12.28	12.13	12.22	1,456,583
28 Jul 17	12.22000 -0.07	12.30	12.17	12.28	774,800
27 Jul 17	12.29000 +0.20	12.30	12.02	12.15	1,308,179
26 Jul 17	12.09000 -0.01	12.19	11.98	12.08	786,100
25 Jul 17	12.10000 -0.18	12.34	12.06	12.33	1,111,338
24 Jul 17	12.28000 -0.18	12.44	12.23	12.38	1,065,824
21 Jul 17	12.46000 +0.25	12.83	12.02	12.21	2,227,138
20 Jul 17	12.21000 +0.00	12.29	12.11	12.21	755,262
19 Jul 17	12.21000 +0.17	12.22	11.95	12.01	1,208,751
18 Jul 17	12.04000 +0.07	12.08	11.90	11.92	893,992
17 Jul 17	11.97000 -0.71	12.68	11.92	12.55	1,903,032
14 Jul 17	12.68000 -0.11	12.81	12.39	12.81	2,469,963
13 Jul 17	12.79000 +0.17	12.87	12.43	12.43	3,415,990
12 Jul 17	12.62000 +0.08	12.66	12.42	12.55	1,842,480
11 Jul 17	12.54000 +0.10	12.59	12.40	12.44	1,254,819
10 Jul 17	12.44000 -0.65	12.88	12.40	12.81	4,629,082
07 Jul 17	13.09000 +0.02	13.10	13.00	13.06	657,282
06 Jul 17	13.07000 +0.00	13.12	12.96	13.10	1,012,810
05 Jul 17	13.07000 +0.11	13.07	12.90	12.92	751,213
04 Jul 17	12.96000 -0.11	13.12	12.91	13.02	674,042
03 Jul 17	13.07000 +0.06	13.10	13.00	13.01	640,451
30 Jun 17	13.01000 +0.02	13.05	12.85	12.85	385,500
29 Jun 17	12.99000 +0.10	13.01	12.88	12.89	564,772
28 Jun 17	12.89000 -0.17	13.06	12.87	13.06	766,700
27 Jun 17	13.06000 +0.08	13.08	12.92	12.98	936,176
26 Jun 17	12.98000 +0.12	13.06	12.88	12.99	682,548
23 Jun 17	12.86000 -0.07	13.04	12.74	12.83	797,489
22 Jun 17	12.93000 -0.20	13.18	12.91	13.18	984,273
21 Jun 17	13.13000 -0.02	13.24	13.07	13.24	726,948
20 Jun 17	13.15000 +0.08	13.37	13.07	13.08	1,076,099
19 Jun 17	13.07000 -0.01	13.20	13.03	13.20	1,061,052
16 Jun 17	13.08000 -0.15	13.28	13.02	13.13	1,451,556
15 Jun 17	13.23000 +0.28	13.32	12.80	12.98	2,837,185
14 Jun 17	12.95000 +0.21	13.68	12.63	12.74	2,512,756
13 Jun 17	12.74000 +0.25	13.09	12.60	12.61	1,570,375
12 Jun 17	12.49000 -0.26	12.75	12.43	12.75	1,449,502
09 Jun 17	12.75000 -0.56	12.85	12.63	12.85	1,730,188
08 Jun 17	13.31000 +0.09	13.45	13.23	13.32	2,334,408
07 Jun 17	13.22000 +0.32	13.32	12.88	12.89	1,727,152
06 Jun 17	12.90000 -0.05	13.08	12.85	13.02	1,168,500
05 Jun 17	12.95000 +0.30	13.14	12.66	12.66	2,032,123
02 Jun 17	12.65000 +0.22	12.69	12.31	12.45	1,919,087
01 Jun 17	12.43000 -0.67	13.10	12.36	13.10	2,423,240
31 May 17	13.10000 -0.04	13.38	13.01	13.25	1,181,147
26 May 17	13.14000 -0.09	13.29	13.09	13.21	1,170,713
25 May 17	13.23000 -0.02	13.33	12.93	13.25	1,368,916
24 May 17	13.25000 -0.24	13.60	12.72	13.48	1,657,314
23 May 17	13.49000 -0.66	14.28	13.18	14.28	2,303,038
22 May 17	14.15000 -0.22	14.44	14.11	14.37	770,320
19 May 17	14.37000 -0.11	14.51	14.32	14.47	761,155
18 May 17	14.48000 -0.09	14.66	14.41	14.54	611,500
17 May 17	14.57000 -0.06	14.88	14.48	14.68	1,247,029
16 May 17	14.63000 +0.20	14.86	14.31	14.44	1,372,863
15 May 17	14.43000 +0.18	14.43	14.20	14.25	720,625
12 May 17	14.25000 +0.07	14.44	14.12	14.19	609,968
11 May 17	14.18000 -0.34	14.47	13.86	14.30	1,367,578
10 May 17	14.52000 -0.22	14.95	14.50	14.79	980,025
09 May 17	14.74000 +0.12	15.08	14.53	14.62	1,110,629
08 May 17	14.62000 +0.00	14.70	14.50	14.59	830,103
05 May 17	14.62000 -0.36	15.00	14.61	14.99	1,334,347
04 May 17	14.98000 -0.17	15.26	14.98	15.26	1,652,752
03 May 17	15.15000 +0.27	15.28	14.69	14.88	3,042,077
02 May 17	14.88000 -0.18	15.18	14.80	15.08	1,645,043
28 Apr 17	15.06000 +0.20	15.36	14.83	14.91	1,228,955
27 Apr 17	14.86000 +0.22	14.97	14.50	14.64	1,139,213
26 Apr 17	14.64000 -0.05	14.79	14.63	14.69	641,769
25 Apr 17	14.69000 +0.13	14.73	14.45	14.73	906,907
24 Apr 17	14.56000 -0.30	14.84	14.53	14.77	1,475,787
21 Apr 17	14.86000 -0.17	15.10	14.70	14.96	1,622,062
20 Apr 17	15.03000 -0.08	15.27	14.92	15.18	2,438,101
19 Apr 17	15.11000 -0.01	15.34	14.72	15.00	2,085,110
18 Apr 17	15.12000 -0.04	15.35	14.92	15.29	832,850
17 Apr 17	15.16000 -0.22	15.58	15.11	15.38	1,036,743
14 Apr 17	15.38000 -0.20	15.61	15.31	15.61	940,167
13 Apr 17	15.58000 +0.08	15.59	15.45	15.46	1,257,013
12 Apr 17	15.50000 -0.03	15.92	15.45	15.53	1,610,052
11 Apr 17	15.53000 +0.22	15.88	15.33	15.37	1,806,564
10 Apr 17	15.31000 -0.24	15.63	15.20	15.56	1,471,264
07 Apr 17	15.55000 -0.02	15.65	15.50	15.57	1,021,284
06 Apr 17	15.57000 -0.01	15.72	15.47	15.58	1,368,164
05 Apr 17	15.58000 +0.26	15.61	15.10	15.19	1,897,498
31 Mar 17	15.32000 -0.04	15.40	15.24	15.36	1,235,676
30 Mar 17	15.36000 -0.37	15.78	15.00	15.73	2,918,911
29 Mar 17	15.73000 -0.37	16.09	15.73	16.09	3,047,931
28 Mar 17	16.10000 +0.24	16.29	15.82	15.83	4,172,081
27 Mar 17	15.86000 -0.03	16.00	15.85	15.95	1,439,064
24 Mar 17	15.89000 -0.01	15.92	15.78	15.92	1,068,212
23 Mar 17	15.90000 +0.10	15.93	15.74	15.82	1,277,529
22 Mar 17	15.80000 -0.10	15.89	15.73	15.83	1,068,918
21 Mar 17	15.90000 +0.01	15.95	15.81	15.89	913,573
20 Mar 17	15.89000 +0.00	15.97	15.77	15.89	1,193,465
17 Mar 17	15.89000 -0.16	16.19	15.86	16.07	2,388,636
16 Mar 17	16.05000 +0.00	16.19	15.98	16.12	2,384,253
15 Mar 17	16.05000 +0.10	16.20	15.82	16.00	2,299,979
14 Mar 17	15.95000 -0.01	16.50	15.86	15.91	2,387,680
13 Mar 17	15.96000 +0.25	15.97	15.55	15.70	1,866,849
10 Mar 17	15.71000 +0.05	15.87	15.67	15.74	815,894
09 Mar 17	15.66000 -0.24	15.91	15.60	15.83	1,946,465
08 Mar 17	15.90000 -0.33	16.25	15.85	16.20	3,230,479
07 Mar 17	16.23000 -0.05	16.30	16.16	16.29	1,302,100
06 Mar 17	16.28000 +0.11	16.33	16.13	16.20	1,561,025
03 Mar 17	16.17000 +0.05	16.20	16.04	16.12	1,102,117
02 Mar 17	16.12000 -0.12	16.32	16.10	16.14	1,936,829
01 Mar 17	16.24000 +0.01	16.33	16.12	16.12	2,087,128
28 Feb 17	16.23000 +0.03	16.35	16.07	16.28	2,689,377
27 Feb 17	16.20000 -0.42	16.60	16.18	16.44	4,993,069
24 Feb 17	16.62000 +0.42	17.49	16.50	16.90	11,388,557
23 Feb 17	16.20000 +0.30	16.21	15.67	15.91	4,613,564
22 Feb 17	15.90000 +0.04	15.97	15.78	15.88	1,474,715
21 Feb 17	15.86000 +0.05	15.88	15.70	15.82	1,414,706
20 Feb 17	15.81000 -0.02	15.88	15.55	15.67	1,533,907
17 Feb 17	15.83000 +0.37	16.13	15.48	15.48	2,911,322
16 Feb 17	15.46000 -0.14	15.71	15.41	15.63	1,087,467
15 Feb 17	15.60000 -0.36	15.95	15.60	15.95	1,909,608
14 Feb 17	15.96000 +0.07	16.05	15.81	15.88	1,390,997
13 Feb 17	15.89000 +0.00	15.92	15.82	15.89	831,659
10 Feb 17	15.89000 +0.06	16.09	15.81	15.83	1,122,468
09 Feb 17	15.83000 -0.01	15.91	15.75	15.77	1,127,403
08 Feb 17	15.84000 +0.04	15.97	15.75	15.89	768,544
07 Feb 17	15.80000 +0.02	15.92	15.71	15.72	809,626
06 Feb 17	15.78000 +0.06	15.92	15.71	15.71	690,221
03 Feb 17	15.72000 +0.00	15.93	15.66	15.93	575,653
26 Jan 17	15.72000 +0.34	15.78	15.42	15.42	1,525,561
25 Jan 17	15.38000 +0.12	15.48	15.22	15.22	808,388
24 Jan 17	15.26000 -0.15	15.48	15.21	15.43	966,855
23 Jan 17	15.41000 -0.11	15.60	15.30	15.60	1,295,500
20 Jan 17	15.52000 +0.23	15.66	15.24	15.26	997,292
19 Jan 17	15.29000 -0.03	15.45	15.20	15.21	548,711
18 Jan 17	15.32000 +0.13	15.35	15.11	15.20	693,998
17 Jan 17	15.19000 +0.21	15.27	14.73	15.09	1,137,011
16 Jan 17	14.98000 -0.44	15.60	14.66	15.60	1,562,226
13 Jan 17	15.42000 -0.42	15.90	15.41	15.80	923,494
12 Jan 17	15.84000 -0.08	16.00	15.81	15.82	615,152
11 Jan 17	15.92000 +0.04	16.04	15.80	15.80	658,094
10 Jan 17	15.88000 +0.00	16.09	15.83	15.95	1,286,466
09 Jan 17	15.88000 +0.09	15.93	15.73	15.79	1,067,180
06 Jan 17	15.79000 -0.14	16.00	15.76	15.98	1,438,439
05 Jan 17	15.93000 -0.15	16.16	15.92	16.00	1,375,126
04 Jan 17	16.08000 +0.11	16.80	15.86	15.96	1,935,030
03 Jan 17	15.97000 +0.34	16.00	15.52	15.66	2,168,612
30 Dec 16	15.63000 +0.05	15.73	15.41	15.59	1,956,842
29 Dec 16	15.58000 -0.09	15.85	15.57	15.71	946,300
28 Dec 16	15.67000 -0.23	15.95	15.56	15.89	1,442,679
27 Dec 16	15.90000 -0.26	16.22	15.83	16.16	2,193,201
26 Dec 16	16.16000 +0.28	16.16	15.88	16.00	2,232,185
23 Dec 16	15.88000 -0.43	16.33	15.72	16.33	2,260,654
22 Dec 16	16.31000 -0.35	16.71	16.28	16.62	1,527,680
21 Dec 16	16.66000 +0.07	16.69	16.56	16.60	954,486
20 Dec 16	16.59000 +0.05	16.65	16.50	16.51	621,870
19 Dec 16	16.54000 -0.01	16.72	16.52	16.56	922,990
16 Dec 16	16.55000 +0.11	16.58	16.43	16.43	659,776
15 Dec 16	16.44000 -0.02	16.58	16.26	16.26	904,548
14 Dec 16	16.46000 -0.10	16.66	16.39	16.44	832,641
13 Dec 16	16.56000 -0.02	16.63	16.35	16.50	1,075,847
12 Dec 16	16.58000 -0.91	17.53	16.41	17.49	2,662,061
09 Dec 16	17.49000 -0.41	17.70	17.46	17.70	2,790,349
08 Dec 16	17.90000 +0.60	18.44	17.20	17.36	5,432,763
07 Dec 16	17.30000 +0.09	17.34	17.12	17.12	1,027,127
06 Dec 16	17.21000 +0.02	17.27	17.09	17.18	971,442
05 Dec 16	17.19000 -0.08	17.28	17.15	17.27	929,914
02 Dec 16	17.27000 -0.04	17.42	17.20	17.20	1,599,050
01 Dec 16	17.31000 +0.06	17.38	17.16	17.16	1,666,086
30 Nov 16	17.25000 -0.16	17.45	17.08	17.35	2,428,869
29 Nov 16	17.41000 -0.13	17.65	17.38	17.60	1,641,092
28 Nov 16	17.54000 -0.03	17.68	17.50	17.57	1,449,249
25 Nov 16	17.57000 -0.10	17.70	17.22	17.66	1,760,010
24 Nov 16	17.67000 -0.14	17.84	17.52	17.72	2,287,189
23 Nov 16	17.81000 -0.13	18.05	17.73	17.94	3,261,396
22 Nov 16	17.94000 +0.02	18.05	17.88	18.00	2,372,797
21 Nov 16	17.92000 +0.20	18.09	17.69	17.79	2,890,046
18 Nov 16	17.72000 -0.15	17.95	17.68	17.79	1,863,894
17 Nov 16	17.87000 +0.08	17.95	17.70	17.70	2,782,172
16 Nov 16	17.79000 -0.07	18.00	17.69	18.00	2,522,870
15 Nov 16	17.86000 +0.10	17.90	17.64	17.76	2,627,726
14 Nov 16	17.76000 +0.05	17.80	17.61	17.67	2,391,753
11 Nov 16	17.71000 -0.05	17.80	17.58	17.78	2,699,285
10 Nov 16	17.76000 +0.23	17.79	17.58	17.66	3,351,308
09 Nov 16	17.53000 +0.07	17.61	17.29	17.46	2,490,937
08 Nov 16	17.46000 +0.21	17.54	17.32	17.34	1,472,631
07 Nov 16	17.25000 -0.23	17.48	17.24	17.48	2,341,092
04 Nov 16	17.48000 -0.08	17.66	17.40	17.50	2,282,421
03 Nov 16	17.56000 +0.03	17.68	17.35	17.41	1,823,417
02 Nov 16	17.53000 -0.15	17.84	17.49	17.73	2,686,727
01 Nov 16	17.68000 -0.07	17.80	17.59	17.75	2,495,738
31 Oct 16	17.75000 +0.26	17.81	17.32	17.42	2,930,967
28 Oct 16	17.49000 -0.22	17.74	17.45	17.68	2,275,438
27 Oct 16	17.71000 -0.21	17.99	17.56	17.96	2,975,547
26 Oct 16	17.92000 -0.18	18.28	17.71	18.03	6,223,392
25 Oct 16	18.10000 +0.96	18.37	17.04	17.14	9,506,393
24 Oct 16	17.14000 +0.24	17.19	16.85	17.00	1,353,551
21 Oct 16	16.90000 -0.13	17.14	16.83	17.04	1,569,228
20 Oct 16	17.03000 -0.04	17.17	17.01	17.17	909,591
19 Oct 16	17.07000 -0.17	17.41	17.00	17.41	1,462,575
18 Oct 16	17.24000 +0.24	17.26	17.03	17.03	1,415,451
17 Oct 16	17.00000 -0.15	17.48	16.81	17.20	1,431,070
14 Oct 16	17.15000 -0.05	17.20	16.93	17.20	1,127,524
13 Oct 16	17.20000 -0.08	17.34	17.10	17.28	1,005,088
12 Oct 16	17.28000 +0.10	17.40	17.06	17.09	2,045,959
11 Oct 16	17.18000 +0.02	17.27	17.01	17.27	1,752,440
10 Oct 16	17.16000 +0.46	17.23	16.76	16.76	2,029,215
30 Sep 16	16.70000 +0.12	16.80	16.58	16.58	1,029,911
29 Sep 16	16.58000 -0.10	16.86	16.52	16.72	1,216,277
28 Sep 16	16.68000 -0.07	17.27	16.62	16.80	2,135,648
27 Sep 16	16.75000 +0.47	16.88	16.21	16.27	2,035,921
26 Sep 16	16.28000 -0.58	16.85	16.22	16.75	2,559,246
23 Sep 16	16.86000 -0.35	17.25	16.81	17.25	2,107,070
22 Sep 16	17.21000 -0.23	17.42	17.13	17.37	4,117,229
21 Sep 16	17.44000 +0.56	17.60	16.80	16.99	5,328,744
20 Sep 16	16.88000 -0.22	17.20	16.80	17.08	1,293,947
19 Sep 16	17.10000 +0.17	17.27	16.90	16.93	1,659,012
14 Sep 16	16.93000 +0.05	17.07	16.76	16.83	981,953
13 Sep 16	16.88000 +0.15	16.98	16.75	16.85	1,421,727
12 Sep 16	16.73000 -0.78	17.40	16.73	17.40	3,611,452
09 Sep 16	17.51000 -0.44	18.05	17.46	17.95	2,119,208
08 Sep 16	17.95000 +0.15	18.09	17.80	18.09	1,507,643
07 Sep 16	17.80000 -0.28	18.19	17.75	17.96	2,139,229
06 Sep 16	18.08000 -0.09	18.25	17.45	18.17	3,362,507
05 Sep 16	18.17000 +0.07	18.25	17.95	18.10	1,514,094
02 Sep 16	18.10000 -0.09	18.28	17.90	18.16	1,661,740
01 Sep 16	18.19000 -0.01	18.50	18.13	18.29	2,046,582
31 Aug 16	18.20000 +0.17	18.23	17.90	18.05	1,469,661
30 Aug 16	18.03000 -0.26	18.44	18.00	18.16	2,020,812
29 Aug 16	18.29000 +0.01	18.48	18.09	18.22	1,611,053
26 Aug 16	18.28000 -0.36	18.96	18.23	18.65	3,728,029
25 Aug 16	18.64000 +0.30	18.69	18.00	18.10	3,397,403
24 Aug 16	18.34000 -0.19	18.62	18.23	18.45	2,374,806
23 Aug 16	18.53000 +0.12	18.92	18.32	18.64	3,705,842
22 Aug 16	18.41000 -0.74	19.47	18.13	19.10	6,008,046
19 Aug 16	19.15000 +0.82	19.16	18.23	18.24	7,994,247
18 Aug 16	18.33000 -0.17	18.72	18.23	18.49	7,044,396
17 Aug 16	18.50000 +1.01	18.85	17.23	17.58	10,801,611
16 Aug 16	17.49000 +0.23	17.68	17.20	17.21	3,546,941
15 Aug 16	17.26000 +0.49	17.35	16.72	16.95	2,941,633
12 Aug 16	16.77000 +0.05	17.00	16.52	16.70	2,443,252
11 Aug 16	16.72000 -0.39	17.28	16.71	17.00	2,337,052
10 Aug 16	17.11000 -0.33	18.00	17.08	17.66	4,277,262
09 Aug 16	17.44000 +0.00	17.59	17.32	17.44	3,606,485
08 Aug 16	17.44000 +0.11	17.46	17.05	17.33	3,982,513
05 Aug 16	17.33000 +0.31	17.38	16.60	16.60	3,966,754
04 Aug 16	17.02000 -0.04	17.13	16.90	16.90	2,148,882
03 Aug 16	17.06000 +0.18	17.15	16.72	16.94	3,273,048
02 Aug 16	16.88000 +0.16	16.88	16.51	16.51	2,674,744
01 Aug 16	16.72000 +0.20	16.85	15.85	16.23	3,489,116
29 Jul 16	16.52000 +0.07	16.64	16.33	16.45	2,567,271
28 Jul 16	16.45000 +0.10	16.56	16.16	16.43	3,166,072
27 Jul 16	16.35000 -0.97	17.46	16.05	17.32	5,944,020
26 Jul 16	17.32000 +0.44	17.49	17.04	17.10	4,368,144
25 Jul 16	16.88000 -0.22	17.26	16.82	17.15	4,004,103
22 Jul 16	17.10000 -0.02	17.51	17.08	17.09	3,565,680
21 Jul 16	17.12000 -0.19	17.42	17.02	17.21	4,409,429
20 Jul 16	17.31000 -0.44	18.00	17.30	17.55	6,219,530
19 Jul 16	17.75000 +0.28	18.27	16.97	17.34	12,545,077
18 Jul 16	17.47000 +1.17	17.88	16.05	16.21	8,795,543
15 Jul 16	16.30000 -0.13	16.51	16.27	16.48	2,083,475
14 Jul 16	16.43000 +0.03	16.61	16.35	16.42	3,060,893
13 Jul 16	16.40000 +0.10	16.48	16.25	16.33	3,617,844
12 Jul 16	16.30000 +0.19	16.33	16.01	16.14	2,850,757
11 Jul 16	16.11000 -0.07	16.33	16.09	16.13	2,870,424
08 Jul 16	16.18000 -0.20	16.40	16.15	16.35	2,761,237
07 Jul 16	16.38000 +0.18	16.57	16.12	16.24	4,970,573
06 Jul 16	16.20000 +0.09	16.35	15.99	16.08	5,110,724
05 Jul 16	16.11000 -0.11	16.27	16.01	16.25	3,582,818
04 Jul 16	16.22000 +0.42	16.29	15.70	15.90	3,108,950
01 Jul 16	15.80000 -0.22	16.30	15.80	16.18	2,466,682
30 Jun 16	16.02000 +0.13	16.10	15.88	15.91	2,178,807
29 Jun 16	15.89000 -0.19	16.29	15.86	16.02	2,877,002
28 Jun 16	16.08000 +0.38	16.13	15.50	15.58	4,934,134
27 Jun 16	15.70000 +0.55	15.88	15.22	15.30	3,431,189
24 Jun 16	15.15000 -0.23	15.52	14.91	15.39	2,628,913
23 Jun 16	15.38000 -0.05	15.68	15.16	15.42	1,713,572
22 Jun 16	15.43000 +0.30	15.63	15.07	15.27	1,730,486
21 Jun 16	15.13000 -0.19	15.52	15.11	15.34	1,657,992
20 Jun 16	15.32000 -0.02	15.39	15.06	15.20	1,453,961
17 Jun 16	15.34000 +0.08	15.67	15.26	15.67	2,288,397
16 Jun 16	15.26000 -0.13	15.68	15.14	15.31	2,043,594
15 Jun 16	15.39000 +0.35	15.50	14.82	15.04	2,714,075
14 Jun 16	15.04000 +0.03	15.23	14.92	14.95	1,738,725
13 Jun 16	15.01000 -1.02	15.87	15.01	15.87	4,204,785
08 Jun 16	16.03000 -0.15	16.31	15.92	16.19	4,678,564
07 Jun 16	16.18000 +0.21	16.22	15.87	15.95	3,304,047
06 Jun 16	15.97000 -0.05	16.23	15.95	16.00	3,565,381
03 Jun 16	16.02000 -0.03	16.13	15.82	16.02	3,473,947
02 Jun 16	16.05000 -0.11	16.20	15.81	16.17	3,424,159
01 Jun 16	16.16000 +0.06	16.21	15.83	16.09	4,318,916
31 May 16	16.10000 +0.62	16.12	15.33	15.49	5,310,918
30 May 16	15.48000 -0.63	15.80	15.33	15.72	4,217,088
27 May 16	16.11000 +1.37	16.21	14.72	14.73	4,746,443
26 May 16	14.74000 -0.11	14.90	14.50	14.85	1,501,082
25 May 16	14.85000 -0.13	15.17	14.80	15.02	1,110,715
24 May 16	14.98000 -0.21	15.33	14.87	15.33	1,153,366
23 May 16	15.19000 +0.18	15.38	15.00	15.01	1,501,937
20 May 16	15.01000 +0.14	15.01	14.60	14.63	1,057,868
19 May 16	14.87000 +0.06	15.15	14.81	14.81	1,521,543
18 May 16	14.81000 -0.70	15.40	14.68	15.40	2,100,523
17 May 16	15.51000 +0.01	16.00	15.45	15.79	2,328,041
16 May 16	15.50000 +0.34	15.54	15.02	15.16	1,606,604
13 May 16	15.16000 -0.24	15.59	15.00	15.30	1,791,522
12 May 16	15.40000 -0.28	15.58	15.00	15.41	2,376,829
11 May 16	15.68000 +0.11	15.87	15.36	15.61	2,682,832
10 May 16	15.57000 -0.04	15.82	15.43	15.43	2,587,438
09 May 16	15.61000 -0.72	16.13	15.40	16.00	3,848,801
06 May 16	16.33000 -0.67	17.38	16.32	17.12	5,195,563
05 May 16	17.00000 +0.00	17.10	16.64	16.90	4,627,180
04 May 16	17.00000 +0.00	17.13	16.65	16.80	7,265,250
03 May 16	17.00000 +1.55	17.00	15.80	15.94	9,321,745
29 Apr 16	15.45000 -0.02	15.55	15.26	15.30	1,417,722
28 Apr 16	15.47000 -0.34	15.89	15.30	15.83	2,157,553
27 Apr 16	15.81000 -0.08	16.02	15.68	15.89	1,470,169
26 Apr 16	15.89000 -0.20	16.20	15.66	15.70	1,991,953
25 Apr 16	16.09000 -0.08	16.32	15.93	16.02	2,187,787
22 Apr 16	16.17000 +0.29	16.17	15.70	15.88	1,875,079
21 Apr 16	15.88000 -0.40	16.76	15.70	16.34	4,338,595
20 Apr 16	16.28000 -0.88	17.74	15.48	17.29	4,492,334
19 Apr 16	17.16000 +0.04	17.35	17.00	17.23	2,182,899
18 Apr 16	17.12000 -0.20	17.56	16.95	17.10	3,598,856
15 Apr 16	17.32000 -0.26	17.73	17.05	17.73	4,060,772
14 Apr 16	17.58000 +0.11	17.68	17.41	17.41	2,346,936
13 Apr 16	17.47000 +0.17	17.78	17.35	17.35	4,585,313
12 Apr 16	17.30000 -0.36	17.82	17.02	17.58	3,379,995
11 Apr 16	17.66000 +0.54	18.02	17.19	17.20	6,648,092
08 Apr 16	17.12000 +0.40	18.39	16.50	16.64	6,307,005
07 Apr 16	16.72000 -0.19	17.03	16.56	17.00	2,947,544
06 Apr 16	16.91000 -0.04	17.20	16.60	16.93	3,150,315
05 Apr 16	16.95000 +0.29	17.16	16.40	16.65	3,411,240
01 Apr 16	16.66000 -0.20	16.93	16.25	16.70	3,132,456
31 Mar 16	16.86000 +0.66	17.08	16.17	16.30	6,151,232
30 Mar 16	16.20000 +0.42	16.28	15.88	15.97	3,241,690
29 Mar 16	15.78000 -0.57	16.33	15.69	16.25	2,522,033
28 Mar 16	16.35000 +0.04	16.56	16.11	16.32	3,207,936
25 Mar 16	16.31000 +0.27	16.39	16.00	16.00	2,625,154
24 Mar 16	16.04000 -0.26	16.40	16.00	16.11	2,420,031
23 Mar 16	16.30000 +0.00	16.50	16.08	16.33	3,353,592
22 Mar 16	16.30000 -0.01	16.74	16.01	16.13	5,322,538
21 Mar 16	16.31000 +0.24	16.45	15.92	16.20	5,165,918
18 Mar 16	16.07000 +0.57	16.12	15.41	15.55	5,613,157
17 Mar 16	15.50000 +0.48	15.53	15.04	15.04	3,134,195
16 Mar 16	15.02000 -0.12	15.34	14.82	15.16	2,136,692
15 Mar 16	15.14000 -0.20	15.40	15.09	15.22	2,073,797
14 Mar 16	15.34000 +0.59	15.48	14.95	15.21	2,799,345
11 Mar 16	14.75000 +0.01	14.95	14.48	14.72	1,739,890
10 Mar 16	14.74000 -0.56	15.52	14.68	15.21	2,582,774
09 Mar 16	15.30000 -0.68	15.86	15.11	15.50	3,577,575
08 Mar 16	15.98000 +0.87	16.15	14.65	15.20	6,181,300
07 Mar 16	15.11000 +0.30	15.39	14.84	14.84	2,368,933
04 Mar 16	14.81000 -0.67	15.47	14.66	15.40	3,620,289
03 Mar 16	15.48000 +0.13	15.98	15.40	15.64	4,598,876
02 Mar 16	15.35000 +1.40	15.35	13.70	13.90	5,455,954
01 Mar 16	13.95000 +0.21	14.07	13.32	13.96	2,742,622
29 Feb 16	13.74000 -1.26	15.12	13.60	15.12	3,616,554
26 Feb 16	15.00000 +0.27	15.19	14.80	15.00	2,285,634
25 Feb 16	14.73000 -1.37	16.29	14.65	16.21	3,665,619
24 Feb 16	16.10000 -0.21	16.40	15.68	16.10	2,666,994
23 Feb 16	16.31000 +0.09	16.78	16.07	16.44	4,556,201
22 Feb 16	16.22000 +0.28	16.35	16.01	16.20	2,810,237
19 Feb 16	15.94000 -0.15	16.16	15.86	16.04	2,111,663
18 Feb 16	16.09000 -0.08	16.50	15.90	16.36	3,134,157
17 Feb 16	16.17000 +0.02	16.23	15.81	16.10	2,586,940
16 Feb 16	16.15000 +0.67	16.22	15.41	15.75	3,030,223
15 Feb 16	15.48000 +0.20	15.75	14.61	14.85	2,587,629
05 Feb 16	15.28000 -0.40	15.66	15.27	15.66	2,173,057
04 Feb 16	15.68000 +0.25	15.75	15.24	15.40	3,400,350
03 Feb 16	15.43000 +0.71	15.54	14.61	14.74	4,737,996
02 Feb 16	14.72000 +0.32	14.95	14.42	14.55	3,290,474
01 Feb 16	14.40000 -0.46	14.98	14.16	14.79	1,862,879
29 Jan 16	14.86000 +0.34	15.03	14.13	14.48	2,771,793
28 Jan 16	14.52000 -1.06	15.66	14.50	15.58	3,557,083
27 Jan 16	15.58000 -0.78	16.93	14.73	16.93	4,396,778
26 Jan 16	16.36000 -1.67	17.98	16.36	17.81	2,998,687
25 Jan 16	18.03000 +0.42	18.09	17.58	17.62	2,183,669
22 Jan 16	17.61000 +0.06	17.98	17.26	17.61	2,024,676
21 Jan 16	17.55000 -0.30	18.18	17.40	17.49	2,261,696
20 Jan 16	17.85000 -0.36	18.25	17.61	18.01	2,279,152
19 Jan 16	18.21000 +0.54	18.32	17.26	17.67	3,762,442
18 Jan 16	17.67000 +0.07	17.93	17.09	17.40	2,430,353
15 Jan 16	17.60000 -0.40	18.00	17.46	18.00	2,593,512
14 Jan 16	18.00000 +0.38	18.20	17.05	17.30	3,516,101
13 Jan 16	17.62000 -0.34	18.18	17.57	17.98	2,664,093
12 Jan 16	17.96000 +0.11	18.66	17.52	17.85	3,202,102
11 Jan 16	17.85000 -0.20	18.68	17.50	18.05	4,681,727
08 Jan 16	18.05000 -0.44	19.48	17.00	19.48	4,171,056
07 Jan 16	18.49000 -1.87	20.28	18.40	19.85	468,659
06 Jan 16	20.36000 +0.18	20.57	19.83	20.08	2,450,807
05 Jan 16	20.18000 +0.20	20.67	19.00	19.00	5,508,422
04 Jan 16	19.98000 -1.91	22.09	19.84	21.83	2,301,014
31 Dec 15	21.89000 -0.28	22.41	21.87	22.17	2,109,261
30 Dec 15	22.17000 +0.11	22.22	21.81	22.03	2,103,078
29 Dec 15	22.06000 +0.05	22.20	21.80	22.01	2,018,041
28 Dec 15	22.01000 -0.87	22.95	21.97	22.95	4,341,404
25 Dec 15	22.88000 +0.33	23.10	22.55	22.60	2,565,030
24 Dec 15	22.55000 -0.18	22.69	22.20	22.45	2,431,090
23 Dec 15	22.73000 +0.28	23.22	22.51	22.60	5,934,504
22 Dec 15	22.45000 -0.11	22.80	22.21	22.76	3,349,681
21 Dec 15	22.56000 +0.30	22.80	22.02	22.22	4,541,494
18 Dec 15	22.26000 -0.06	22.57	22.00	22.28	4,014,823
17 Dec 15	22.32000 +0.25	22.80	22.07	22.35	4,595,600
16 Dec 15	22.07000 +0.07	22.26	21.80	21.80	2,129,751
15 Dec 15	22.00000 +0.55	22.58	21.42	21.46	3,143,774
14 Dec 15	21.45000 +0.36	21.51	21.00	21.09	2,833,113
11 Dec 15	21.09000 -0.37	21.53	21.02	21.40	2,943,451
10 Dec 15	21.46000 +0.28	21.80	21.00	21.00	3,501,084
09 Dec 15	21.18000 -0.73	22.03	21.09	21.90	3,633,326
08 Dec 15	21.91000 -0.99	22.71	21.91	22.67	2,494,999
07 Dec 15	22.90000 +0.53	23.48	22.06	22.37	3,196,946
04 Dec 15	22.37000 -0.26	22.99	22.31	22.53	2,710,184
03 Dec 15	22.63000 +0.24	22.67	21.96	22.39	2,690,862
02 Dec 15	22.39000 +0.83	22.58	21.28	21.49	3,852,948
01 Dec 15	21.56000 -0.43	22.03	21.48	21.90	2,925,354
30 Nov 15	21.99000 +0.63	22.09	20.58	21.41	5,185,539
27 Nov 15	21.36000 -2.14	23.49	21.15	23.48	5,314,278
26 Nov 15	23.50000 -0.18	24.09	23.45	23.68	4,123,658
25 Nov 15	23.68000 +0.43	23.86	23.16	23.20	3,791,606
24 Nov 15	23.25000 -0.20	23.45	22.87	23.42	4,117,608
23 Nov 15	23.45000 -0.48	24.13	23.40	24.00	3,275,065
20 Nov 15	23.93000 +0.03	24.16	23.72	24.00	3,940,389
19 Nov 15	23.90000 +0.61	23.93	23.23	23.48	3,886,680
18 Nov 15	23.29000 +0.09	23.67	23.09	23.09	3,155,530
17 Nov 15	23.20000 -0.52	24.22	23.13	23.96	5,168,300
16 Nov 15	23.72000 +0.46	23.91	22.70	23.00	3,781,144
13 Nov 15	23.26000 -0.73	23.87	23.19	23.87	4,507,937
12 Nov 15	23.99000 -0.36	24.59	23.61	24.11	4,941,068
11 Nov 15	24.35000 +0.58	24.80	23.47	23.90	6,588,361
10 Nov 15	23.77000 +0.07	24.29	23.43	23.70	5,315,283
09 Nov 15	23.70000 +0.24	24.68	23.00	23.25	9,063,078
06 Nov 15	23.46000 +1.22	23.46	22.28	22.56	10,086,480
05 Nov 15	22.24000 +0.18	22.59	21.95	22.00	5,751,321
04 Nov 15	22.06000 +0.88	22.08	21.21	21.26	4,259,472
03 Nov 15	21.18000 +0.12	21.35	20.75	21.15	2,637,522
02 Nov 15	21.06000 -0.68	21.79	21.00	21.47	2,460,698
30 Oct 15	21.74000 -0.43	22.23	21.32	22.01	2,590,423
29 Oct 15	22.17000 +0.10	22.32	21.83	22.12	3,556,210
28 Oct 15	22.07000 -0.45	22.90	21.90	22.52	5,403,847
27 Oct 15	22.52000 -0.17	22.69	21.68	22.69	4,079,677
26 Oct 15	22.69000 -0.21	23.30	22.40	23.30	7,277,561
23 Oct 15	22.90000 +1.01	23.24	21.95	22.00	7,537,133
22 Oct 15	21.89000 +0.69	22.00	21.00	21.00	4,703,565
21 Oct 15	21.20000 -2.03	23.34	21.20	23.28	8,941,658
20 Oct 15	23.23000 +0.57	23.58	22.80	23.50	12,679,636
19 Oct 15	22.66000 +0.03	23.52	22.53	22.70	10,440,248
16 Oct 15	22.63000 +0.19	22.70	22.05	22.40	6,964,366
15 Oct 15	22.44000 +0.43	22.48	21.58	22.00	5,503,598
14 Oct 15	22.01000 -0.68	22.65	22.01	22.40	3,886,587
13 Oct 15	22.69000 +0.16	22.82	22.17	22.40	5,754,572
12 Oct 15	22.53000 +0.84	22.75	21.71	21.80	10,572,216
09 Oct 15	21.69000 -0.34	21.95	21.55	21.69	4,744,194
08 Oct 15	22.03000 +0.94	22.14	21.00	21.80	10,368,060
30 Sep 15	21.09000 -0.02	21.32	20.80	21.11	1,300,791
29 Sep 15	21.11000 -0.41	21.38	20.90	21.15	2,054,403
28 Sep 15	21.52000 +0.30	21.79	20.95	21.21	1,458,740
25 Sep 15	21.22000 -0.70	22.09	20.68	21.90	2,328,015
24 Sep 15	21.92000 +0.05	22.21	21.78	22.00	1,152,135
23 Sep 15	21.87000 -0.81	22.97	21.50	22.21	2,926,793
22 Sep 15	22.68000 +0.19	23.13	21.81	22.64	4,210,448
21 Sep 15	22.49000 +0.45	22.59	21.59	21.75	2,870,360
18 Sep 15	22.04000 -0.15	22.50	21.55	22.00	2,170,611
17 Sep 15	22.19000 -0.05	23.21	21.69	22.20	4,506,630
16 Sep 15	22.24000 +2.02	22.24	20.30	20.30	3,146,362
15 Sep 15	20.22000 -0.38	20.87	20.20	20.44	2,763,720
14 Sep 15	20.60000 -1.40	22.39	20.25	22.39	7,296,157
11 Sep 15	22.00000 -0.39	22.38	21.80	21.98	3,356,978
10 Sep 15	22.39000 +0.31	22.59	22.01	22.30	4,878,897
09 Sep 15	22.08000 +0.41	22.52	21.68	21.68	5,047,236
08 Sep 15	21.67000 +0.42	21.90	20.62	21.59	2,916,301
07 Sep 15	21.25000 -0.60	23.11	21.00	21.85	6,565,352
02 Sep 15	21.85000 +1.24	21.95	19.25	19.87	12,823,648
01 Sep 15	20.61000 +0.25	20.63	18.68	20.03	7,235,665
31 Aug 15	20.36000 -0.48	20.54	19.30	20.45	8,061,099
28 Aug 15	20.84000 +0.89	21.20	19.67	19.98	9,183,616
27 Aug 15	19.95000 +0.85	20.33	18.72	19.50	5,177,947
26 Aug 15	19.10000 +0.47	19.85	17.50	19.10	9,947,104
25 Aug 15	18.63000 -2.07	20.05	18.63	18.63	11,968,625
24 Aug 15	20.70000 -2.30	22.00	20.70	21.70	6,125,238
21 Aug 15	23.00000 -2.13	25.50	22.90	24.49	6,489,340
20 Aug 15	25.13000 -1.30	26.88	25.08	25.90	8,990,912
19 Aug 15	26.43000 +2.40	26.43	22.52	23.00	10,497,413
18 Aug 15	24.03000 -2.67	26.90	24.03	26.74	8,225,763
17 Aug 15	26.70000 -0.19	26.82	25.88	26.68	8,221,779
14 Aug 15	26.89000 -0.37	27.30	26.10	26.94	11,023,340
13 Aug 15	27.26000 +1.86	27.38	25.00	25.19	10,667,702
12 Aug 15	25.40000 -1.15	26.21	25.38	26.00	6,226,689
11 Aug 15	26.55000 -0.60	27.19	26.16	27.10	9,922,784
10 Aug 15	27.15000 +1.47	27.36	25.50	25.88	11,420,079
07 Aug 15	25.68000 +0.18	25.90	25.10	25.10	6,606,194
06 Aug 15	25.50000 -0.10	26.60	24.68	25.00	7,187,621
05 Aug 15	25.60000 +0.04	26.78	25.01	25.98	12,101,119
04 Aug 15	25.56000 +0.86	25.87	23.45	24.58	10,910,222
03 Aug 15	24.70000 -0.07	25.30	22.29	25.30	15,689,686
31 Jul 15	24.77000 +2.25	24.77	23.00	23.50	15,906,575
30 Jul 15	22.52000 -0.78	24.23	22.31	23.73	6,832,756
29 Jul 15	23.30000 +1.60	23.60	21.50	22.30	6,321,512
28 Jul 15	21.70000 -1.30	23.85	20.90	21.95	15,240,048
27 Jul 15	23.00000 -2.56	25.30	23.00	24.80	8,245,326
24 Jul 15	25.56000 -1.27	26.87	25.12	26.61	8,997,440
23 Jul 15	26.83000 +0.83	27.24	25.60	26.00	8,668,924
22 Jul 15	26.00000 +0.17	26.49	25.54	26.30	8,121,999
21 Jul 15	25.83000 -0.08	26.68	25.00	25.31	7,710,932
20 Jul 15	25.91000 +1.08	26.56	24.82	25.00	11,872,215
17 Jul 15	24.83000 +1.84	25.03	22.31	22.99	9,679,308
16 Jul 15	22.99000 +0.51	24.49	20.25	24.49	14,612,451
15 Jul 15	22.48000 +2.04	22.48	22.48	22.48	1,519,435
07 Jul 15	20.44000 -1.56	20.99	19.80	20.40	21,299,258
06 Jul 15	22.00000 +0.47	23.67	19.38	23.67	19,986,434
03 Jul 15	21.53000 -2.39	24.30	21.53	22.00	11,863,741
02 Jul 15	23.92000 -2.66	27.45	23.92	26.80	8,856,914
01 Jul 15	26.58000 -0.42	28.50	25.31	26.80	15,306,421
30 Jun 15	27.00000 +0.76	27.48	23.62	25.74	14,053,136
29 Jun 15	26.24000 -2.92	30.61	26.24	30.60	9,431,577
26 Jun 15	29.16000 -3.24	31.66	29.16	31.00	6,219,276
25 Jun 15	32.40000 -0.30	33.98	31.00	32.00	11,204,280
24 Jun 15	32.70000 +2.00	32.70	30.01	30.08	8,178,049
23 Jun 15	30.70000 +0.87	31.08	26.85	29.85	10,307,023
19 Jun 15	29.83000 -3.31	33.00	29.83	32.02	7,120,099
18 Jun 15	33.14000 -2.04	35.79	32.90	35.10	5,556,625
17 Jun 15	35.18000 +0.68	35.50	32.80	34.88	5,357,370
16 Jun 15	34.50000 -1.50	35.67	33.69	35.65	6,599,726
15 Jun 15	36.00000 -2.17	38.70	35.91	37.99	8,140,217
12 Jun 15	38.17000 +0.50	39.43	36.01	37.51	13,638,702
11 Jun 15	37.67000 +2.72	37.69	34.58	34.96	11,537,743
10 Jun 15	34.95000 +0.62	35.50	33.51	34.00	8,331,524
09 Jun 15	34.33000 -0.67	35.90	33.46	35.00	9,975,165
08 Jun 15	35.00000 -2.15	36.80	34.55	36.30	12,534,256
05 Jun 15	37.15000 -1.34	39.00	36.50	38.34	9,591,122
04 Jun 15	38.49000 -0.13	38.50	35.00	38.34	11,694,427
03 Jun 15	38.62000 +0.47	39.50	35.30	38.15	14,900,702
02 Jun 15	38.15000 +3.43	38.19	33.92	35.07	14,983,288
01 Jun 15	34.72000 +3.16	34.72	32.20	32.56	16,741,299
29 May 15	31.56000 +1.11	32.55	29.37	31.38	13,303,845
28 May 15	30.45000 -3.25	36.00	30.33	34.18	18,088,896
27 May 15	33.70000 +1.05	33.75	32.40	32.66	12,455,666
26 May 15	32.65000 +1.03	32.84	31.60	31.60	12,133,152
25 May 15	31.62000 +1.01	32.67	29.60	30.53	10,917,832
22 May 15	30.61000 -0.10	31.50	29.55	31.50	18,327,376
21 May 15	30.71000 +2.79	30.71	28.10	28.16	20,406,136
20 May 15	27.92000 +0.51	28.51	27.45	27.53	11,971,423
19 May 15	27.41000 +0.49	27.55	26.41	26.96	8,639,354
18 May 15	26.92000 -0.13	27.79	26.80	26.80	6,755,679
15 May 15	27.05000 -0.33	28.00	26.70	27.99	7,193,383
14 May 15	27.38000 -0.67	28.30	26.99	27.51	9,083,646
13 May 15	28.05000 +0.81	29.20	27.25	27.25	17,815,362
12 May 15	27.24000 +1.27	27.30	26.00	26.23	12,965,488
11 May 15	25.97000 +0.57	25.97	25.50	25.55	10,489,437
08 May 15	25.40000 +0.37	25.47	25.01	25.04	6,959,247
07 May 15	25.03000 +0.28	25.22	24.65	24.76	5,883,021
06 May 15	24.75000 +0.17	25.39	24.51	24.96	10,167,180
05 May 15	24.58000 -0.53	25.24	24.31	25.11	6,854,979
04 May 15	25.11000 -0.05	25.55	24.90	25.49	7,174,777
30 Apr 15	25.16000 -0.07	25.88	24.97	25.50	8,091,624
29 Apr 15	25.23000 +0.22	25.38	24.66	25.00	7,223,156
28 Apr 15	25.01000 -1.05	26.00	24.87	26.00	9,619,092
27 Apr 15	26.06000 +0.17	26.82	25.87	26.69	7,312,920
24 Apr 15	25.89000 -0.48	26.67	25.83	26.28	8,218,562
23 Apr 15	26.37000 -0.31	26.80	26.21	26.78	7,185,559
22 Apr 15	26.68000 +0.63	26.86	26.05	26.05	7,711,524
21 Apr 15	26.05000 +0.90	26.19	25.15	25.40	6,109,461
20 Apr 15	25.15000 -0.97	26.39	25.10	26.10	9,624,769
17 Apr 15	26.12000 -0.55	27.38	26.11	26.69	10,364,684
16 Apr 15	26.67000 -0.33	27.68	26.40	26.65	7,535,125
15 Apr 15	27.00000 -1.63	28.60	26.50	28.60	12,721,019
14 Apr 15	28.63000 -0.11	29.50	28.30	28.74	12,778,025
13 Apr 15	28.74000 +1.03	29.24	27.44	27.75	12,808,285
10 Apr 15	27.71000 +0.71	27.86	26.71	26.85	8,164,065
09 Apr 15	27.00000 -0.85	27.90	25.80	27.58	11,008,010
08 Apr 15	27.85000 -0.88	28.99	27.40	28.80	12,787,388
07 Apr 15	28.73000 +0.55	29.19	28.21	28.22	11,914,358
03 Apr 15	28.18000 +0.88	28.88	26.80	27.20	13,543,536
02 Apr 15	27.30000 +0.10	27.88	26.81	27.51	10,287,109
01 Apr 15	27.20000 +0.93	27.37	26.30	26.30	12,407,502
31 Mar 15	26.27000 -0.26	27.30	26.26	26.60	11,594,327
30 Mar 15	26.53000 +0.51	26.60	25.90	26.00	12,412,120
27 Mar 15	26.02000 +0.12	26.40	25.60	25.82	6,974,725
26 Mar 15	25.90000 -0.70	26.67	25.51	26.55	8,448,421
25 Mar 15	26.60000 +0.70	27.12	25.34	25.88	16,132,870
24 Mar 15	25.90000 -0.18	26.08	25.30	26.08	9,172,842
23 Mar 15	26.08000 +0.24	26.15	25.65	25.65	11,730,334
20 Mar 15	25.84000 +0.25	26.20	25.23	25.45	12,766,154
19 Mar 15	25.59000 -0.29	25.89	25.33	25.88	8,353,069
18 Mar 15	25.88000 +0.24	26.10	24.70	25.60	10,491,517
17 Mar 15	25.64000 +0.32	27.34	25.39	26.25	16,744,994
16 Mar 15	25.32000 +0.14	25.66	24.68	25.08	9,276,325
13 Mar 15	25.18000 -0.42	25.60	24.00	25.60	10,898,771
12 Mar 15	25.60000 +0.01	26.10	25.25	25.58	5,483,834
11 Mar 15	25.59000 -0.86	26.25	25.55	26.00	6,347,482
10 Mar 15	26.45000 +0.65	26.52	25.30	25.60	7,135,957
09 Mar 15	25.80000 +0.41	26.13	25.08	25.80	6,894,237
06 Mar 15	25.39000 -1.06	26.84	25.15	26.19	8,404,536
05 Mar 15	26.45000 +1.34	27.39	25.59	26.05	18,811,568
04 Mar 15	25.11000 +2.28	25.11	22.84	22.84	7,352,411
03 Mar 15	22.83000 -0.19	23.29	22.65	23.00	5,867,514
02 Mar 15	23.02000 -0.18	23.30	22.42	23.20	6,750,261
27 Feb 15	23.20000 +0.30	23.60	22.92	23.00	3,441,323
26 Feb 15	22.90000 +0.18	22.94	22.59	22.72	2,630,435
25 Feb 15	22.72000 -0.19	23.18	22.55	22.91	3,331,811
17 Feb 15	22.91000 +0.33	23.25	22.52	22.52	6,325,883
16 Feb 15	22.58000 +0.22	22.71	22.22	22.36	4,661,319
13 Feb 15	22.36000 +0.20	22.69	22.10	22.15	4,512,123
12 Feb 15	22.16000 -0.23	22.82	22.08	22.39	5,788,168
11 Feb 15	22.39000 +1.06	22.48	21.15	21.50	6,095,415
10 Feb 15	21.33000 +0.23	21.55	20.85	21.35	3,686,163
09 Feb 15	21.10000 -0.18	21.55	20.80	21.34	3,564,962
06 Feb 15	21.28000 -0.92	22.30	21.10	22.06	4,829,629
05 Feb 15	22.20000 -0.77	23.00	22.11	23.00	5,617,599
04 Feb 15	22.97000 +0.48	23.08	22.10	22.57	6,178,869
03 Feb 15	22.49000 -0.11	23.13	22.35	22.95	4,680,014
02 Feb 15	22.60000 -0.01	23.40	22.08	22.70	5,152,233
30 Jan 15	22.61000 -0.23	23.11	22.30	22.84	3,813,197
29 Jan 15	22.84000 -0.37	23.60	22.50	23.30	4,658,386
28 Jan 15	23.21000 -0.20	24.11	22.99	23.33	7,699,502
27 Jan 15	23.41000 -0.09	24.45	22.70	23.22	7,850,034
26 Jan 15	23.50000 +1.26	23.80	22.50	22.55	12,195,695
23 Jan 15	22.24000 +0.45	23.63	21.53	21.53	10,192,806
22 Jan 15	21.79000 +0.81	21.95	21.09	21.10	10,506,427
21 Jan 15	20.98000 -0.02	21.60	20.46	20.88	8,814,982
20 Jan 15	21.00000 +1.10	21.61	19.95	19.96	10,113,450
19 Jan 15	19.90000 +0.14	20.61	18.85	19.50	11,606,115
16 Jan 15	19.76000 +0.41	19.84	18.83	19.24	8,009,604
15 Jan 15	19.35000 -0.29	19.90	19.01	19.64	6,121,505
14 Jan 15	19.64000 -0.58	20.19	19.44	19.93	9,551,336
13 Jan 15	20.22000 +0.96	20.37	18.95	19.09	12,595,887
12 Jan 15	19.26000 +0.09	19.49	19.00	19.30	4,358,167
09 Jan 15	19.17000 +0.28	19.72	18.73	18.80	7,742,398
08 Jan 15	18.89000 -0.09	19.16	18.66	18.89	2,988,123
07 Jan 15	18.98000 -0.14	19.52	18.80	19.10	6,842,638
06 Jan 15	19.12000 +0.85	19.19	17.86	17.96	8,882,744
05 Jan 15	18.27000 +1.13	18.40	16.99	17.23	8,851,192
31 Dec 14	17.14000 -0.24	17.30	16.90	17.30	5,020,929
30 Dec 14	17.38000 -0.03	17.74	17.17	17.60	5,252,322
29 Dec 14	17.41000 +0.03	17.54	17.09	17.38	3,764,180
26 Dec 14	17.38000 +0.09	17.48	17.21	17.30	3,215,184
25 Dec 14	17.29000 -0.18	17.68	17.04	17.50	3,860,881
24 Dec 14	17.47000 +0.36	17.56	17.01	17.01	2,793,803
23 Dec 14	17.11000 -0.13	17.78	16.88	17.22	3,614,597
22 Dec 14	17.24000 -0.85	17.95	17.01	17.95	4,039,889
19 Dec 14	18.09000 -0.25	18.38	17.97	18.35	4,050,323
18 Dec 14	18.34000 -0.31	18.80	18.01	18.65	5,838,671
17 Dec 14	18.65000 -0.41	19.00	18.61	19.00	2,997,331
16 Dec 14	19.06000 -0.29	19.45	18.82	19.37	5,797,297
15 Dec 14	19.35000 +0.28	19.36	18.91	19.08	4,331,539
12 Dec 14	19.07000 +0.29	19.18	18.65	18.90	3,768,091
11 Dec 14	18.78000 -0.13	19.37	18.58	18.95	5,574,171
10 Dec 14	18.91000 +1.31	19.03	17.62	17.62	6,964,179
09 Dec 14	17.60000 -1.15	18.75	17.45	18.75	7,206,013
08 Dec 14	18.75000 -0.35	19.20	18.58	19.10	7,073,225
05 Dec 14	19.10000 -0.80	19.98	18.85	19.95	9,282,559
04 Dec 14	19.90000 +0.38	19.94	19.37	19.50	7,691,228
03 Dec 14	19.52000 +0.29	19.52	18.96	19.22	6,333,467
02 Dec 14	19.23000 +0.15	19.26	18.90	19.12	6,524,265
01 Dec 14	19.08000 -0.11	19.30	18.82	19.07	4,885,610
28 Nov 14	19.19000 -0.32	19.45	19.09	19.45	5,507,092
27 Nov 14	19.51000 -0.29	19.92	19.20	19.89	7,132,841
26 Nov 14	19.80000 -0.14	20.00	19.68	19.99	3,059,819
25 Nov 14	19.94000 +0.03	20.00	19.79	19.88	2,628,841
24 Nov 14	19.91000 +0.00	20.17	19.70	19.97	2,693,116
21 Nov 14	19.91000 +0.21	20.06	19.70	19.70	2,187,443
20 Nov 14	19.70000 -0.23	19.80	19.48	19.65	2,034,883
19 Nov 14	19.93000 -0.16	20.19	19.61	20.09	2,488,502
18 Nov 14	20.09000 -0.13	20.35	20.00	20.10	1,703,486
17 Nov 14	20.22000 +0.60	20.26	19.42	19.70	3,376,049
14 Nov 14	19.62000 +0.18	19.73	19.28	19.44	3,123,470
13 Nov 14	19.44000 -0.12	19.65	19.00	19.49	4,102,043
12 Nov 14	19.56000 +0.06	19.59	18.98	19.49	4,476,641
11 Nov 14	19.50000 -0.44	20.08	19.11	19.98	5,231,777
10 Nov 14	19.94000 -0.49	20.38	19.90	20.23	5,175,289
07 Nov 14	20.43000 -0.21	20.78	20.00	20.48	4,393,683
06 Nov 14	20.64000 -0.58	21.39	20.30	21.39	4,662,808
05 Nov 14	21.22000 +0.13	21.35	21.04	21.06	2,366,653
04 Nov 14	21.09000 -0.31	21.41	20.87	21.41	3,204,408
03 Nov 14	21.40000 -0.63	22.10	21.26	21.90	4,496,775
31 Oct 14	22.03000 -0.16	22.29	21.74	22.20	2,892,470
30 Oct 14	22.19000 +0.48	22.21	21.51	21.71	7,372,612
29 Oct 14	21.71000 +0.16	21.80	21.40	21.54	2,059,620
28 Oct 14	21.55000 +0.57	21.69	20.95	20.96	2,389,766
27 Oct 14	20.98000 +0.13	21.06	20.71	20.78	1,850,144
24 Oct 14	20.85000 -0.02	21.08	20.80	20.99	1,675,759
23 Oct 14	20.87000 -0.17	21.25	20.70	21.05	2,676,510
22 Oct 14	21.04000 -0.63	21.73	21.00	21.69	2,934,510
21 Oct 14	21.67000 -0.24	22.09	21.61	21.81	1,957,887
20 Oct 14	21.91000 +0.74	22.02	21.12	21.20	4,212,652
17 Oct 14	21.17000 -0.07	21.38	20.75	21.24	3,318,893
16 Oct 14	21.24000 -0.39	21.89	21.24	21.63	5,351,033
15 Oct 14	21.63000 -0.20	22.09	21.35	21.75	6,063,540
14 Oct 14	21.83000 -0.47	22.28	21.80	22.10	4,277,297
13 Oct 14	22.30000 -0.11	22.50	21.92	22.49	5,431,133
10 Oct 14	22.41000 +0.16	22.48	21.78	22.08	4,834,703
09 Oct 14	22.25000 -0.26	22.54	21.91	22.51	3,936,004
08 Oct 14	22.51000 +0.55	22.52	21.66	21.90	4,889,110
30 Sep 14	21.96000 -0.18	22.34	21.85	22.15	2,759,184
29 Sep 14	22.14000 -0.25	22.52	22.01	22.43	3,021,162
26 Sep 14	22.39000 +0.96	22.55	21.35	21.40	6,118,847
25 Sep 14	21.43000 -0.37	21.93	21.19	21.79	4,220,608
24 Sep 14	21.80000 -0.20	22.70	21.80	22.00	5,929,968
23 Sep 14	22.00000 +0.14	22.16	21.56	21.65	4,804,598
22 Sep 14	21.86000 +0.69	22.06	20.80	21.23	11,527,489
19 Sep 14	21.17000 -0.07	21.54	21.10	21.41	4,834,426
18 Sep 14	21.24000 +0.73	21.51	20.30	20.39	9,795,284
17 Sep 14	20.51000 +0.52	20.67	19.80	19.88	5,810,180
16 Sep 14	19.99000 -0.73	20.80	19.97	20.70	3,481,058
15 Sep 14	20.72000 -0.04	20.93	20.63	20.89	3,391,157
12 Sep 14	20.76000 +0.19	20.83	20.51	20.58	3,074,871
11 Sep 14	20.57000 -0.08	20.92	20.45	20.60	3,903,373
10 Sep 14	20.65000 -0.33	21.00	20.60	20.99	2,901,821
09 Sep 14	20.98000 +0.28	21.10	20.59	20.70	3,785,081
05 Sep 14	20.70000 -0.09	20.89	20.40	20.79	5,387,626
04 Sep 14	20.79000 -0.26	21.55	20.68	21.00	7,813,162
03 Sep 14	21.05000 -0.20	21.50	20.82	21.02	7,603,674
02 Sep 14	21.25000 +0.15	21.28	20.88	21.06	4,115,358
01 Sep 14	21.10000 +0.30	21.29	20.58	20.80	6,468,136
29 Aug 14	20.80000 -0.42	21.18	20.55	20.95	9,260,352
28 Aug 14	21.22000 +1.01	21.32	20.05	20.21	9,805,806
27 Aug 14	20.21000 +0.04	20.36	19.86	20.17	3,138,359
26 Aug 14	20.17000 +0.21	20.45	19.58	19.92	4,813,588
25 Aug 14	19.96000 +0.02	20.20	19.84	20.05	3,764,206
22 Aug 14	19.94000 +0.18	19.98	19.62	19.75	2,868,949
21 Aug 14	19.76000 -0.21	19.98	19.51	19.98	2,296,265
20 Aug 14	19.97000 +0.04	20.07	19.77	19.95	3,989,151
19 Aug 14	19.93000 +0.30	19.98	19.57	19.63	3,925,344
18 Aug 14	19.63000 +0.20	19.67	19.42	19.43	2,226,732
15 Aug 14	19.43000 +0.22	19.53	19.20	19.30	1,989,178
14 Aug 14	19.21000 +0.00	19.41	19.18	19.24	2,058,755
13 Aug 14	19.21000 -0.27	19.50	19.06	19.50	2,674,425
12 Aug 14	19.48000 -0.31	19.83	19.35	19.72	3,003,083
11 Aug 14	19.79000 +0.19	19.88	19.61	19.68	1,954,745
08 Aug 14	19.60000 -0.04	19.70	19.46	19.64	1,588,980
07 Aug 14	19.64000 -0.19	20.03	19.55	19.96	2,266,415
06 Aug 14	19.83000 +0.25	19.95	19.46	19.51	2,803,941
05 Aug 14	19.58000 -0.03	19.75	19.46	19.61	2,877,736
04 Aug 14	19.61000 -0.01	19.71	19.38	19.68	3,038,738
01 Aug 14	19.62000 +0.03	20.05	19.52	19.59	2,723,991
31 Jul 14	19.59000 +0.28	19.70	19.33	19.33	1,704,228
30 Jul 14	19.31000 -0.24	19.70	19.30	19.41	1,746,469
29 Jul 14	19.55000 -0.02	19.71	19.35	19.50	2,169,157
28 Jul 14	19.57000 +0.73	19.63	18.85	18.97	3,075,649
25 Jul 14	18.84000 +0.26	18.86	18.52	18.68	1,124,182
24 Jul 14	18.58000 -0.72	19.52	18.40	19.30	2,963,704
23 Jul 14	19.30000 -0.30	19.65	19.28	19.61	1,078,628
22 Jul 14	19.60000 +0.22	19.65	19.27	19.30	1,431,796
21 Jul 14	19.38000 -0.07	19.54	19.28	19.50	772,814
18 Jul 14	19.45000 +0.36	19.66	19.19	19.20	1,585,318
17 Jul 14	19.09000 -0.09	19.38	19.05	19.10	830,972
16 Jul 14	19.18000 -0.46	19.70	19.11	19.50	3,200,527
15 Jul 14	19.64000 -0.23	19.92	19.46	19.88	1,760,269
14 Jul 14	19.87000 +0.53	20.02	19.21	19.34	1,802,638
11 Jul 14	19.34000 -0.13	19.59	19.26	19.40	1,428,264
10 Jul 14	19.47000 +0.00	19.74	19.35	19.35	1,323,889
09 Jul 14	19.47000 +0.19	19.90	19.34	19.34	3,259,819
08 Jul 14	19.28000 -0.44	19.85	19.28	19.66	2,467,853
07 Jul 14	19.72000 -0.20	19.95	19.55	19.80	3,351,576
04 Jul 14	19.92000 -0.33	20.20	19.75	20.20	3,755,880
03 Jul 14	20.25000 +0.92	20.45	19.16	19.39	7,901,288
02 Jul 14	19.33000 +0.23	19.34	19.01	19.10	2,271,815
01 Jul 14	19.10000 -0.10	19.35	19.04	19.16	1,951,146
30 Jun 14	19.20000 +0.15	19.44	18.70	19.07	2,803,237
27 Jun 14	19.05000 +0.43	19.71	18.44	18.56	5,236,980
26 Jun 14	18.62000 +0.36	18.80	18.18	18.30	2,050,011
25 Jun 14	18.26000 +0.07	18.28	18.02	18.22	867,044
24 Jun 14	18.19000 -0.02	18.37	18.17	18.17	1,174,839
23 Jun 14	18.21000 +0.27	18.35	17.90	17.90	1,511,149
20 Jun 14	17.94000 -0.41	18.54	17.78	18.39	1,937,643
19 Jun 14	18.35000 -0.43	18.88	18.10	18.68	1,761,828
18 Jun 14	18.78000 -0.08	19.16	18.61	18.87	2,796,962
17 Jun 14	18.86000 +0.75	19.12	18.04	18.10	4,038,417
16 Jun 14	18.11000 -0.16	18.30	17.98	18.27	2,016,954
13 Jun 14	18.27000 +0.13	18.30	18.05	18.05	746,901
12 Jun 14	18.14000 -0.31	18.48	18.12	18.35	1,218,285
11 Jun 14	18.45000 +0.09	18.51	18.30	18.33	1,191,776
10 Jun 14	18.36000 +0.09	18.45	18.23	18.29	1,449,197
09 Jun 14	18.27000 -0.05	18.56	18.11	18.32	1,487,454
06 Jun 14	18.32000 -0.02	18.50	18.13	18.35	1,602,089
05 Jun 14	18.34000 +0.27	18.42	17.93	18.07	1,623,558
04 Jun 14	18.07000 +0.07	18.27	17.82	17.86	976,494
03 Jun 14	18.00000 -0.05	18.35	17.90	18.04	988,754
30 May 14	18.05000 -0.11	18.27	17.87	18.18	1,311,809
29 May 14	18.16000 -0.12	18.71	18.12	18.38	1,674,052
28 May 14	18.28000 +0.31	18.38	17.83	17.95	2,485,475
27 May 14	17.97000 +0.29	18.05	17.65	17.68	1,811,688
26 May 14	17.68000 +0.22	17.87	17.49	17.70	1,463,931
23 May 14	17.46000 +0.15	17.54	17.31	17.42	1,010,018
22 May 14	17.31000 +0.07	17.59	17.17	17.17	1,401,405
21 May 14	17.24000 -0.06	17.37	16.93	17.11	1,688,105
20 May 14	17.30000 -0.22	17.80	17.06	17.54	2,182,435
19 May 14	17.52000 -0.45	17.90	17.37	17.90	772,045
16 May 14	17.97000 +0.02	18.13	17.92	17.96	652,960
15 May 14	17.95000 -0.32	18.37	17.93	18.27	1,300,643
14 May 14	18.27000 -0.11	18.42	18.25	18.29	668,792
13 May 14	18.38000 +0.13	18.57	18.22	18.27	1,473,032
12 May 14	18.25000 +0.26	18.38	17.95	18.15	1,790,909
09 May 14	17.99000 -0.11	18.58	17.98	18.11	2,340,859
08 May 14	18.10000 +0.25	18.24	17.87	17.90	1,095,094
07 May 14	17.85000 -0.45	18.30	17.78	18.30	1,240,439
06 May 14	18.30000 +0.05	18.59	18.14	18.25	1,338,079
05 May 14	18.25000 -0.02	18.32	17.95	18.27	1,087,508
30 Apr 14	18.27000 +0.19	18.54	18.09	18.09	1,201,961
29 Apr 14	18.08000 +0.10	18.19	17.98	17.98	1,066,425
28 Apr 14	17.98000 -0.02	18.17	17.74	17.75	1,615,618
25 Apr 14	18.00000 -0.21	18.36	17.88	18.20	1,870,176
24 Apr 14	18.21000 -0.45	18.72	18.19	18.60	2,249,359
23 Apr 14	18.66000 -0.03	18.94	18.57	18.73	1,312,611
22 Apr 14	18.69000 -0.49	19.37	18.55	19.18	3,021,572
21 Apr 14	19.18000 -0.28	19.63	19.10	19.46	1,076,458
18 Apr 14	19.46000 -0.09	19.55	19.31	19.45	1,052,376
17 Apr 14	19.55000 -0.01	19.95	19.49	19.56	1,696,906
16 Apr 14	19.56000 -0.23	19.73	19.41	19.55	1,667,120
15 Apr 14	19.79000 +0.40	20.33	19.26	19.29	4,950,648
14 Apr 14	19.39000 +0.13	19.53	18.98	19.37	1,960,196
11 Apr 14	19.26000 -0.10	19.88	19.23	19.50	2,057,492
10 Apr 14	19.36000 -0.08	19.52	19.35	19.44	1,230,516
09 Apr 14	19.44000 +0.03	19.55	19.33	19.40	1,144,522
08 Apr 14	19.41000 +0.06	19.45	19.03	19.25	1,860,577
04 Apr 14	19.35000 +0.11	19.35	18.80	19.18	1,786,073
03 Apr 14	19.24000 -0.01	19.38	19.21	19.30	1,483,059
02 Apr 14	19.25000 +0.43	19.36	18.90	18.90	2,427,019
01 Apr 14	18.82000 +0.05	19.09	18.62	18.65	1,472,282
31 Mar 14	18.77000 +0.18	19.15	18.58	18.60	1,614,314
28 Mar 14	18.59000 -1.37	20.05	18.21	19.95	3,547,498
27 Mar 14	19.96000 -0.26	20.22	19.95	20.22	1,887,819
26 Mar 14	20.22000 +0.21	20.37	20.02	20.02	1,667,543
25 Mar 14	20.01000 -0.22	20.55	19.91	20.20	2,594,058
24 Mar 14	20.23000 -0.72	20.95	20.16	20.90	3,510,187
21 Mar 14	20.95000 +0.27	21.08	20.25	20.55	1,818,553
20 Mar 14	20.68000 -0.01	21.29	20.68	20.70	2,741,549
19 Mar 14	20.69000 -0.36	21.10	20.37	21.00	3,843,434
18 Mar 14	21.05000 -0.13	21.41	20.93	21.22	4,659,336
17 Mar 14	21.18000 -0.14	21.47	20.86	21.32	4,650,106
14 Mar 14	21.32000 +0.64	21.65	20.60	20.83	9,329,931
13 Mar 14	20.68000 +1.02	20.86	19.75	19.75	4,869,407
12 Mar 14	19.66000 -0.30	20.22	19.55	20.01	1,753,450
11 Mar 14	19.96000 +0.18	20.23	19.80	19.80	1,862,302
10 Mar 14	19.78000 -0.67	20.45	19.61	20.45	1,972,851
07 Mar 14	20.45000 -0.42	21.17	20.30	20.87	2,139,424
06 Mar 14	20.87000 -0.31	21.43	20.70	21.18	2,136,285
05 Mar 14	21.18000 +0.29	21.70	20.70	20.70	4,377,242
04 Mar 14	20.89000 +0.68	20.97	19.97	20.03	4,690,559
03 Mar 14	20.21000 +0.00	20.46	19.97	20.22	3,499,364
28 Feb 14	20.21000 +0.23	20.28	19.60	20.00	2,326,692
27 Feb 14	19.98000 +0.07	20.48	19.90	19.94	3,720,962
26 Feb 14	19.91000 -0.61	20.39	19.35	20.39	4,615,913
25 Feb 14	20.52000 -1.24	21.95	20.23	21.56	5,630,148
24 Feb 14	21.76000 -0.31	21.90	21.01	21.90	4,435,221
21 Feb 14	22.07000 -0.40	22.47	21.95	22.35	2,948,864
20 Feb 14	22.47000 -0.26	22.92	21.97	22.80	4,946,025
19 Feb 14	22.73000 -0.22	23.20	22.60	22.96	8,181,884
18 Feb 14	22.95000 +0.61	22.98	21.96	22.30	8,468,143
17 Feb 14	22.34000 +0.24	22.62	22.11	22.13	5,302,597
14 Feb 14	22.10000 -0.27	22.51	21.80	22.30	5,671,343
13 Feb 14	22.37000 -0.01	22.69	22.26	22.39	6,271,380
12 Feb 14	22.38000 -0.05	22.70	21.98	22.50	6,008,503
11 Feb 14	22.43000 -0.66	23.30	22.40	23.00	6,079,370
10 Feb 14	23.09000 +1.05	23.13	21.93	22.04	6,932,413
07 Feb 14	22.04000 -0.40	22.60	21.81	22.44	4,392,054
30 Jan 14	22.44000 -0.68	23.13	22.35	23.12	3,167,959
29 Jan 14	23.12000 -0.04	23.44	23.06	23.17	3,025,774
28 Jan 14	23.16000 +0.18	23.44	22.90	23.19	4,119,132
27 Jan 14	22.98000 -0.47	23.45	22.82	23.15	5,069,001
24 Jan 14	23.45000 +1.50	23.57	21.68	21.91	8,774,301
23 Jan 14	21.95000 +0.00	22.29	21.85	21.95	3,289,067
22 Jan 14	21.95000 +0.12	22.25	21.56	21.81	4,530,862
21 Jan 14	21.83000 +0.44	21.87	21.20	21.55	2,519,446
20 Jan 14	21.39000 -0.73	22.32	21.01	22.09	3,211,406
17 Jan 14	22.12000 -0.08	22.94	22.11	22.40	3,246,193
16 Jan 14	22.20000 -0.43	22.70	21.90	22.63	2,759,420
15 Jan 14	22.63000 +0.38	22.71	21.95	22.20	3,667,490
14 Jan 14	22.25000 +0.90	22.34	21.24	21.35	2,893,165
13 Jan 14	21.35000 +0.37	21.69	21.02	21.02	2,968,702
10 Jan 14	20.98000 -0.88	21.97	20.90	21.70	4,644,337
09 Jan 14	21.86000 -0.73	23.20	21.80	22.59	6,216,936
08 Jan 14	22.59000 +0.36	22.78	22.24	22.24	5,663,472
07 Jan 14	22.23000 +0.43	22.50	21.60	21.60	5,401,134
06 Jan 14	21.80000 -0.58	22.65	21.61	22.60	4,402,406
03 Jan 14	22.38000 +1.08	22.59	20.85	21.15	9,037,153
02 Jan 14	21.30000 +1.53	21.48	19.70	19.77	8,403,957
31 Dec 13	19.77000 +0.03	20.00	19.67	19.75	1,649,439
30 Dec 13	19.74000 -0.38	20.21	19.68	20.06	2,896,443
27 Dec 13	20.12000 -0.21	20.38	19.92	20.20	2,271,120
26 Dec 13	20.33000 -0.07	20.71	20.22	20.30	2,262,980
25 Dec 13	20.40000 +0.22	20.68	19.72	20.19	4,117,544
24 Dec 13	20.18000 -0.03	20.46	19.81	20.22	4,503,072
23 Dec 13	20.21000 +1.36	20.29	18.58	18.86	5,838,603
20 Dec 13	18.85000 -0.52	19.50	18.81	19.37	1,822,193
19 Dec 13	19.37000 -0.12	19.63	19.36	19.40	1,678,751
18 Dec 13	19.49000 +0.28	19.52	19.18	19.20	2,786,025
17 Dec 13	19.21000 +0.18	19.36	18.81	19.00	2,757,338
16 Dec 13	19.03000 -0.47	19.49	18.98	19.49	3,039,804
13 Dec 13	19.50000 -0.10	19.78	19.00	19.78	5,066,710
12 Dec 13	19.60000 +0.18	19.75	19.29	19.42	3,041,320
11 Dec 13	19.42000 -0.43	19.80	19.18	19.80	3,068,205
10 Dec 13	19.85000 -0.63	20.54	19.80	20.54	4,334,257
09 Dec 13	20.48000 -0.22	20.83	20.39	20.72	2,528,222
06 Dec 13	20.70000 -0.23	20.91	20.61	20.91	1,575,621
05 Dec 13	20.93000 -0.01	21.03	20.28	20.81	3,119,862
04 Dec 13	20.94000 -0.19	21.56	20.90	21.13	4,584,172
03 Dec 13	21.13000 +0.44	21.14	20.42	20.65	5,609,553
02 Dec 13	20.69000 +0.06	20.73	19.90	20.29	5,102,461
29 Nov 13	20.63000 +0.43	20.76	20.08	20.25	4,260,802
28 Nov 13	20.20000 +0.19	20.28	19.90	20.01	2,730,944
27 Nov 13	20.01000 +0.02	20.23	19.79	19.90	3,223,722
26 Nov 13	19.99000 -0.21	20.53	19.90	20.21	1,985,055
25 Nov 13	20.20000 -0.14	20.67	20.07	20.33	2,738,153
22 Nov 13	20.34000 -0.41	21.10	20.34	20.53	3,298,277
21 Nov 13	20.75000 +0.60	20.85	19.65	20.06	4,799,476
20 Nov 13	20.15000 +0.04	20.21	19.89	20.13	1,858,954
19 Nov 13	20.11000 +0.35	20.11	19.60	19.75	4,122,897
18 Nov 13	19.76000 -0.21	20.22	19.59	20.01	4,742,053
15 Nov 13	19.97000 -0.03	20.32	19.90	19.95	2,785,808
14 Nov 13	20.00000 +0.42	20.30	19.36	19.58	2,479,395
13 Nov 13	19.58000 -0.56	20.12	19.40	20.12	3,328,358
12 Nov 13	20.14000 +0.71	20.20	19.25	19.44	4,902,916
11 Nov 13	19.43000 +0.82	19.46	18.30	18.40	2,690,631
08 Nov 13	18.61000 -0.55	18.99	18.52	18.99	2,236,628
07 Nov 13	19.16000 -0.23	19.39	18.35	19.30	4,241,399
06 Nov 13	19.39000 -0.57	20.20	19.22	20.03	4,851,403
05 Nov 13	19.96000 -0.43	20.52	19.76	20.39	3,857,437
04 Nov 13	20.39000 -0.78	21.12	20.36	21.12	2,749,725
01 Nov 13	21.17000 +0.39	21.40	20.33	20.78	2,200,139
31 Oct 13	20.78000 -0.35	21.16	20.60	21.13	1,314,060
30 Oct 13	21.13000 +0.23	21.30	20.63	20.81	1,975,166
29 Oct 13	20.90000 -0.21	21.53	19.88	21.17	3,018,336
28 Oct 13	21.11000 +0.32	21.25	20.70	20.79	2,416,638
25 Oct 13	20.79000 +0.22	21.41	20.48	20.55	2,766,675
24 Oct 13	20.57000 -0.26	21.05	20.53	20.77	1,984,071
23 Oct 13	20.83000 -0.62	21.66	20.67	21.35	2,659,131
22 Oct 13	21.45000 -0.25	21.70	21.28	21.66	2,614,872
21 Oct 13	21.70000 +0.71	21.88	20.61	20.99	4,376,768
18 Oct 13	20.99000 -0.58	21.69	20.30	21.21	5,999,404
17 Oct 13	21.57000 -1.33	23.06	21.30	22.88	8,398,472
16 Oct 13	22.90000 -0.52	23.23	22.30	23.23	5,531,132
15 Oct 13	23.42000 +0.24	24.39	23.24	23.61	5,273,602
14 Oct 13	23.18000 -0.52	23.65	23.02	23.65	3,545,539
11 Oct 13	23.70000 -0.26	24.15	23.12	24.05	3,445,010
10 Oct 13	23.96000 +0.00	24.03	23.66	23.96	2,949,099
09 Oct 13	23.96000 +0.65	24.15	23.21	23.47	5,464,898
08 Oct 13	23.31000 +0.28	23.63	22.83	23.03	2,793,415
30 Sep 13	23.03000 +0.17	23.07	22.61	22.80	2,032,316
27 Sep 13	22.86000 +0.05	23.16	22.65	22.83	3,494,424
26 Sep 13	22.81000 +0.41	23.05	22.20	22.25	3,929,183
25 Sep 13	22.40000 -0.48	22.67	22.04	22.65	4,177,935
24 Sep 13	22.88000 -0.57	23.58	22.56	23.45	4,143,111
23 Sep 13	23.45000 +0.34	23.70	22.52	23.15	3,910,001
18 Sep 13	23.11000 +0.13	23.19	22.84	22.98	2,360,699
17 Sep 13	22.98000 -0.15	23.42	22.80	23.06	2,260,175
16 Sep 13	23.13000 -0.09	23.60	22.94	23.20	3,972,692
13 Sep 13	23.22000 +1.33	23.98	21.86	21.90	5,807,290
12 Sep 13	21.89000 -7.72	22.23	21.46	21.46	2,575,449
11 Sep 13	29.61000 -0.42	30.04	29.01	29.82	1,796,097
10 Sep 13	30.03000 +0.62	30.24	28.70	29.30	2,757,083
09 Sep 13	29.41000 -0.57	29.95	29.28	29.95	2,773,690
06 Sep 13	29.98000 -0.78	31.11	29.85	30.76	3,357,766
05 Sep 13	30.76000 -0.05	30.91	30.50	30.77	1,081,861
04 Sep 13	30.81000 -0.43	31.40	30.50	31.40	1,332,907
03 Sep 13	31.24000 +0.14	31.49	30.72	31.06	1,002,624
02 Sep 13	31.10000 -0.09	31.48	30.50	30.76	1,396,978
30 Aug 13	31.19000 +0.09	31.38	30.00	31.20	2,431,550
29 Aug 13	31.10000 -0.18	31.85	30.91	31.27	1,368,874
28 Aug 13	31.28000 -1.13	32.41	31.28	32.00	2,055,236
27 Aug 13	32.41000 +0.41	32.97	32.00	32.15	2,792,652
26 Aug 13	32.00000 -0.02	32.58	31.80	32.01	1,710,645
23 Aug 13	32.02000 -0.59	32.76	31.68	32.40	1,740,181
22 Aug 13	32.61000 +1.47	32.85	30.80	31.14	4,443,591
21 Aug 13	31.14000 -0.32	31.85	30.80	31.50	2,510,426
20 Aug 13	31.46000 -0.46	32.20	31.30	31.90	1,297,589
19 Aug 13	31.92000 +0.33	32.17	31.10	31.10	1,507,184
16 Aug 13	31.59000 -1.06	32.86	31.44	32.42	2,112,804
15 Aug 13	32.65000 -1.14	33.50	32.50	33.50	2,382,254
14 Aug 13	33.79000 +0.92	34.07	32.01	32.75	3,686,647
13 Aug 13	32.87000 -0.30	33.44	31.80	33.23	2,575,094
12 Aug 13	33.17000 -1.23	34.70	33.09	34.68	2,577,217
09 Aug 13	34.40000 +0.40	34.53	32.90	34.05	2,306,581
08 Aug 13	34.00000 +0.00	35.00	33.17	34.39	3,119,258
07 Aug 13	34.00000 -0.45	35.10	33.80	34.18	2,579,577
06 Aug 13	34.45000 +1.29	34.98	33.24	33.24	4,546,199
05 Aug 13	33.16000 +0.96	33.46	32.00	32.20	2,015,746
02 Aug 13	32.20000 -0.43	32.86	31.95	32.60	1,696,999
01 Aug 13	32.63000 +1.58	33.20	30.53	30.56	4,236,574
31 Jul 13	31.05000 -0.46	32.10	30.81	31.45	1,553,893
30 Jul 13	31.51000 +0.02	32.09	30.30	31.22	2,116,375
29 Jul 13	31.49000 -1.29	32.60	31.00	32.60	2,913,623
26 Jul 13	32.78000 +1.38	32.79	30.90	31.35	2,997,500
25 Jul 13	31.40000 -2.18	33.73	31.31	33.70	4,523,453
24 Jul 13	33.58000 +0.69	34.85	32.50	33.37	5,275,726
23 Jul 13	32.89000 +1.09	33.30	31.30	31.37	7,260,747
22 Jul 13	31.80000 +2.05	32.07	29.57	29.80	6,964,194
19 Jul 13	29.75000 +0.87	29.76	28.39	28.80	3,963,418
18 Jul 13	28.88000 +0.12	29.25	28.25	28.50	1,955,212
17 Jul 13	28.76000 -1.52	30.62	28.68	30.20	3,290,273
16 Jul 13	30.28000 -0.30	30.70	30.08	30.58	2,541,272
15 Jul 13	30.58000 +1.02	30.70	29.50	29.55	5,196,856
12 Jul 13	29.56000 +0.11	29.86	29.34	29.46	3,065,518
11 Jul 13	29.45000 +1.20	29.96	28.26	28.59	3,857,311
10 Jul 13	28.25000 +0.25	28.44	27.70	27.71	1,783,456
09 Jul 13	28.00000 +0.80	28.25	26.90	27.13	2,731,313
08 Jul 13	27.20000 -1.41	28.40	26.50	28.01	4,192,939
05 Jul 13	28.61000 -0.73	29.76	28.56	29.33	2,279,994
04 Jul 13	29.34000 -0.32	29.60	28.62	29.20	3,124,163
03 Jul 13	29.66000 -0.68	30.26	29.11	29.95	3,923,634
02 Jul 13	30.34000 +0.93	30.50	29.21	29.50	5,620,673
01 Jul 13	29.41000 +0.91	29.47	28.04	28.36	4,216,359
28 Jun 13	28.50000 -0.40	29.40	28.16	28.68	2,396,567
27 Jun 13	28.90000 -0.28	29.82	27.99	29.19	5,671,930
26 Jun 13	29.18000 +1.23	29.95	27.53	27.95	9,750,060
25 Jun 13	27.95000 +1.74	28.20	24.80	25.80	7,264,744
24 Jun 13	26.21000 -0.50	27.20	24.65	26.12	5,020,895
21 Jun 13	26.71000 +0.19	27.46	25.45	25.70	5,081,623
20 Jun 13	26.52000 -2.56	28.99	26.18	28.99	8,753,024
19 Jun 13	29.08000 -1.52	30.45	29.00	30.45	5,230,684
18 Jun 13	30.60000 -0.40	31.30	30.09	31.02	3,453,907
17 Jun 13	31.00000 -0.20	31.78	30.55	31.00	5,852,157
14 Jun 13	31.20000 +0.43	31.58	30.20	30.38	5,708,376
13 Jun 13	30.77000 +1.34	30.85	27.75	29.00	7,861,085
07 Jun 13	29.43000 +0.78	29.46	27.60	28.44	6,473,574
06 Jun 13	28.65000 -0.98	29.58	27.30	29.50	7,462,710
05 Jun 13	29.63000 +0.09	29.98	29.30	29.55	4,453,232
04 Jun 13	29.54000 -0.03	30.11	28.50	29.60	5,455,117
03 Jun 13	29.57000 -1.49	31.20	29.00	30.64	9,335,962
31 May 13	31.06000 -0.82	32.58	30.79	32.00	6,439,594
30 May 13	31.88000 -0.02	32.75	31.39	31.77	4,510,299
29 May 13	31.90000 -0.60	33.28	31.01	32.32	8,036,931
28 May 13	32.50000 -1.40	34.50	32.49	33.76	7,218,419
27 May 13	33.90000 +2.46	34.08	30.79	31.76	7,834,542
24 May 13	31.44000 -0.01	31.80	30.62	31.10	5,992,640
23 May 13	31.45000 +1.55	32.24	29.33	29.77	12,038,046
22 May 13	29.90000 +2.45	30.03	26.72	27.10	9,488,040
21 May 13	27.45000 -0.13	27.59	26.70	27.40	7,054,345
20 May 13	27.58000 +0.18	28.30	25.80	27.18	10,836,314
17 May 13	27.40000 +0.10	28.62	26.60	27.35	7,358,689
16 May 13	27.30000 +0.95	28.10	25.82	26.30	9,561,957
15 May 13	26.35000 +2.25	26.51	23.85	24.24	12,181,131
14 May 13	24.10000 +0.84	24.10	22.94	23.43	6,579,926
13 May 13	23.26000 +0.39	23.48	22.66	22.80	3,706,422
10 May 13	22.87000 -0.09	23.19	22.50	22.90	3,764,843
09 May 13	22.96000 -0.47	23.70	22.70	23.35	6,742,306
08 May 13	23.43000 +0.17	23.77	23.09	23.26	5,572,635
07 May 13	23.26000 -0.12	23.77	22.85	23.30	6,533,326
06 May 13	23.38000 +0.97	23.63	22.41	22.41	8,511,669
03 May 13	22.41000 +0.14	23.15	22.28	22.28	6,295,840
02 May 13	22.27000 +0.84	22.40	20.65	21.15	6,492,090
26 Apr 13	21.43000 -0.47	22.38	21.31	21.66	7,507,966
25 Apr 13	21.90000 +0.30	23.12	21.29	21.40	16,716,188
24 Apr 13	21.60000 +1.39	22.10	20.10	20.52	15,565,704
23 Apr 13	20.21000 -0.42	20.84	19.81	20.70	6,618,962
22 Apr 13	20.63000 +0.41	20.66	19.82	20.25	7,595,372
19 Apr 13	20.22000 +0.54	20.30	19.51	19.55	6,913,389
18 Apr 13	19.68000 -0.36	20.26	19.48	19.90	6,586,001
17 Apr 13	20.04000 +0.37	20.36	19.52	19.70	6,583,137
16 Apr 13	19.67000 +0.77	19.80	18.01	18.70	7,403,501
15 Apr 13	18.90000 +0.30	19.20	18.50	18.60	3,128,212
12 Apr 13	18.60000 -0.70	19.50	18.59	19.31	4,579,144
11 Apr 13	19.30000 -0.05	19.76	19.30	19.37	4,225,609
10 Apr 13	19.35000 -0.72	19.98	19.10	19.98	6,164,967
09 Apr 13	20.07000 -0.30	20.27	19.57	20.27	7,696,899
08 Apr 13	20.37000 +0.53	20.66	19.22	19.70	9,085,451
03 Apr 13	19.84000 +0.74	19.94	18.93	18.95	8,057,674
02 Apr 13	19.10000 -0.85	20.00	18.79	19.79	8,680,675
01 Apr 13	19.95000 -0.36	20.42	19.51	20.20	9,815,388
29 Mar 13	20.31000 +0.31	20.91	19.51	19.95	13,403,683
28 Mar 13	20.00000 +0.02	20.95	19.37	19.68	15,892,002
27 Mar 13	19.98000 +1.31	20.37	18.20	18.61	17,019,460
26 Mar 13	18.67000 +1.07	18.74	17.42	17.50	10,394,666
25 Mar 13	17.60000 -0.39	18.00	17.49	18.00	5,579,940
22 Mar 13	17.99000 -0.11	18.09	17.61	18.00	5,260,051
21 Mar 13	18.10000 -0.24	18.78	17.88	18.36	9,437,594
20 Mar 13	18.34000 -0.16	18.50	17.81	18.27	6,200,426
19 Mar 13	18.50000 -0.40	18.95	17.50	18.78	7,567,970
18 Mar 13	18.90000 +0.20	19.20	18.52	18.75	7,418,202
15 Mar 13	18.70000 +1.00	19.38	17.80	17.88	11,159,919
14 Mar 13	17.70000 +0.12	18.20	17.40	17.41	5,154,722
13 Mar 13	17.58000 -0.29	18.27	17.30	17.70	5,011,454
12 Mar 13	17.87000 -1.09	19.18	17.10	18.90	11,478,388
11 Mar 13	18.96000 -19.96	19.37	17.56	18.35	7,262,233
08 Mar 13	38.92000 -3.08	41.97	37.91	41.97	5,736,209
07 Mar 13	42.00000 +0.11	42.20	40.23	41.70	5,792,393
06 Mar 13	41.89000 +3.79	41.91	38.40	38.59	6,836,582
05 Mar 13	38.10000 +0.64	38.80	37.02	38.01	4,252,021
04 Mar 13	37.46000 -0.29	38.09	36.65	37.45	2,491,923
01 Mar 13	37.75000 +2.13	37.77	35.40	35.40	3,682,323
28 Feb 13	35.62000 +0.00	36.09	35.20	35.20	2,067,344
27 Feb 13	35.62000 -0.98	37.20	34.90	36.51	3,257,015
26 Feb 13	36.60000 -1.50	38.38	36.50	37.70	2,708,382
25 Feb 13	38.10000 +1.16	38.30	36.56	36.94	1,969,153
22 Feb 13	36.94000 -0.46	38.00	36.31	37.30	1,962,164
21 Feb 13	37.40000 -1.22	39.24	36.90	38.08	4,032,719
20 Feb 13	38.62000 +1.76	38.75	36.70	37.20	2,665,540
19 Feb 13	36.86000 -0.14	38.10	36.51	36.99	2,273,704
18 Feb 13	37.00000 +1.35	37.77	35.93	35.93	2,893,930
08 Feb 13	35.65000 +0.85	36.49	34.60	34.79	2,740,821
07 Feb 13	34.80000 -0.72	35.50	34.50	35.21	1,952,374
06 Feb 13	35.52000 +0.90	35.55	34.40	34.70	2,401,303
05 Feb 13	34.62000 -0.68	35.31	34.30	35.31	2,340,941
04 Feb 13	35.30000 -0.55	36.25	34.10	36.18	1,964,746
01 Feb 13	35.85000 +0.69	36.69	34.83	34.88	2,077,998
31 Jan 13	35.16000 -0.30	35.85	34.72	35.29	1,641,712
30 Jan 13	35.46000 +0.21	36.20	34.50	35.00	2,364,045
29 Jan 13	35.25000 +0.06	36.48	34.36	34.80	3,282,318
28 Jan 13	35.19000 +3.19	35.20	31.72	31.72	4,269,928
25 Jan 13	32.00000 +0.80	33.00	30.00	31.60	2,956,180
24 Jan 13	31.20000 -1.50	32.75	31.04	32.70	2,549,910
23 Jan 13	32.70000 +0.50	34.28	32.41	32.65	5,029,834
22 Jan 13	32.20000 +1.77	32.61	30.24	30.49	2,794,488
21 Jan 13	30.43000 +0.25	30.60	30.00	30.03	735,455
18 Jan 13	30.18000 -0.49	30.95	30.00	30.40	1,155,374
17 Jan 13	30.67000 -0.33	31.35	29.60	30.90	1,986,895
16 Jan 13	31.00000 -0.41	31.26	30.46	30.90	1,696,143
15 Jan 13	31.41000 +0.21	31.93	30.35	30.93	2,269,604
14 Jan 13	31.20000 +1.09	31.36	29.76	30.00	1,672,296
11 Jan 13	30.11000 -0.35	30.90	29.55	30.70	1,350,083
10 Jan 13	30.46000 -0.08	31.25	30.10	30.96	993,475
09 Jan 13	30.54000 +0.66	31.60	29.51	29.51	3,123,497
08 Jan 13	29.88000 -0.12	30.50	29.35	29.96	2,711,167
07 Jan 13	30.00000 +1.41	30.20	28.30	28.60	3,067,027
04 Jan 13	28.59000 +1.09	28.89	27.49	28.23	2,566,488
31 Dec 12	27.50000 -0.23	28.00	27.31	27.80	923,575
28 Dec 12	27.73000 +0.72	28.05	26.71	26.98	1,621,848
27 Dec 12	27.01000 -0.79	28.15	26.94	28.00	1,443,906
26 Dec 12	27.80000 +1.06	27.89	26.56	26.77	1,599,668
25 Dec 12	26.74000 -0.16	27.30	26.55	26.80	2,025,749
24 Dec 12	26.90000 +0.39	27.39	26.08	26.32	2,335,290
21 Dec 12	26.51000 +1.01	26.80	25.16	25.50	2,199,674
20 Dec 12	25.50000 +1.10	25.50	24.32	24.41	1,797,790
19 Dec 12	24.40000 -0.13	24.58	24.22	24.43	1,019,775
18 Dec 12	24.53000 +0.00	25.13	24.12	24.45	1,852,273
17 Dec 12	24.53000 +0.88	24.68	23.53	23.61	2,859,085
14 Dec 12	23.65000 +0.97	23.85	22.59	22.60	1,751,217
13 Dec 12	22.68000 -0.64	23.44	22.65	23.10	1,416,140
12 Dec 12	23.32000 -0.09	23.80	23.21	23.21	1,396,603
11 Dec 12	23.41000 -0.56	24.00	23.40	23.97	1,202,047
10 Dec 12	23.97000 +0.30	24.15	23.22	23.67	1,424,179
07 Dec 12	23.67000 +0.75	23.70	22.47	22.53	2,028,017
06 Dec 12	22.92000 -0.30	23.49	22.20	23.30	1,647,990
05 Dec 12	23.22000 +0.62	23.65	22.20	22.38	1,865,694
04 Dec 12	22.60000 +0.39	22.60	21.38	22.18	1,388,072
03 Dec 12	22.21000 -0.69	23.21	22.20	22.90	610,837
30 Nov 12	22.90000 -0.32	23.20	22.41	22.99	679,299
29 Nov 12	23.22000 +0.24	23.47	22.20	22.73	2,220,948
28 Nov 12	22.98000 -1.02	24.00	22.70	24.00	1,326,261
27 Nov 12	24.00000 -1.81	25.80	23.99	25.80	1,167,295
26 Nov 12	25.81000 -0.34	26.60	25.61	26.60	344,583
23 Nov 12	26.15000 +0.18	26.24	25.85	25.85	279,180
22 Nov 12	25.97000 -0.43	26.45	25.60	26.45	310,233
21 Nov 12	26.40000 +0.35	26.40	25.60	26.00	483,102
20 Nov 12	26.05000 -0.75	27.19	25.90	26.81	533,838
19 Nov 12	26.80000 -0.90	27.97	26.35	27.70	885,247
16 Nov 12	27.70000 -0.11	28.15	27.39	27.78	834,203
15 Nov 12	27.81000 +0.86	28.28	27.00	27.00	2,340,163
14 Nov 12	26.95000 +1.10	26.96	25.67	25.75	1,381,039
13 Nov 12	25.85000 -0.91	26.80	25.50	26.68	1,644,304
12 Nov 12	26.76000 -0.44	27.84	26.64	27.20	814,787
09 Nov 12	27.20000 -1.40	28.77	27.12	28.60	1,091,504
08 Nov 12	28.60000 -0.47	28.85	28.51	28.68	804,587
07 Nov 12	29.07000 +0.06	29.29	28.60	28.90	459,924
06 Nov 12	29.01000 -0.07	29.06	28.53	28.95	542,437
05 Nov 12	29.08000 -0.51	29.58	28.61	29.40	943,642
02 Nov 12	29.59000 +0.00	29.80	28.60	29.59	2,015,438
01 Nov 12	29.59000 +0.23	29.86	29.25	29.34	638,410
31 Oct 12	29.36000 -0.26	29.73	29.06	29.70	387,990
30 Oct 12	29.62000 +0.01	30.00	29.30	29.61	484,491
29 Oct 12	29.61000 -0.39	30.28	29.56	30.00	539,196
26 Oct 12	30.00000 +0.30	30.00	29.00	29.70	771,326
25 Oct 12	29.70000 +0.51	29.74	28.90	28.99	852,197
24 Oct 12	29.19000 -0.88	29.97	28.51	29.97	2,553,341
23 Oct 12	30.07000 -1.74	31.93	30.07	31.90	1,331,946
22 Oct 12	31.81000 +0.41	32.00	31.29	31.36	486,721
19 Oct 12	31.40000 -0.53	32.16	31.30	31.80	683,576
18 Oct 12	31.93000 +0.23	32.49	31.62	31.89	1,258,164
17 Oct 12	31.70000 -0.95	32.69	31.58	32.65	1,265,213
16 Oct 12	32.65000 +0.89	32.95	31.25	31.56	1,398,294
15 Oct 12	31.76000 +0.47	31.91	31.10	31.10	541,130
12 Oct 12	31.29000 -0.03	32.04	30.70	31.51	894,000
11 Oct 12	31.32000 -1.10	32.56	31.30	32.35	1,024,957
10 Oct 12	32.42000 +0.63	32.43	31.20	31.88	1,320,951
09 Oct 12	31.79000 +0.55	32.10	31.24	31.24	938,513
08 Oct 12	31.24000 +0.46	31.95	30.68	30.70	1,110,191
28 Sep 12	30.78000 +0.83	30.85	29.54	29.78	956,113
27 Sep 12	29.95000 +0.45	30.20	28.96	29.40	951,354
26 Sep 12	29.50000 -0.34	30.14	28.68	29.62	844,030
25 Sep 12	29.84000 -0.15	30.27	29.38	29.79	918,778
24 Sep 12	29.99000 +0.21	30.38	28.56	29.55	1,127,671
21 Sep 12	29.78000 +0.08	30.38	29.53	29.71	683,372
20 Sep 12	29.70000 -1.78	31.48	29.50	31.48	1,358,386
19 Sep 12	31.48000 +0.38	31.66	30.70	31.32	899,378
18 Sep 12	31.10000 -0.88	32.10	31.00	31.72	1,094,156
17 Sep 12	31.98000 -1.22	34.28	31.90	33.30	1,849,671
14 Sep 12	33.20000 +0.69	33.50	31.75	32.60	1,407,369
13 Sep 12	32.51000 -1.15	33.56	32.51	33.26	1,175,899
12 Sep 12	33.66000 +0.25	33.78	32.62	33.62	2,197,825
11 Sep 12	33.41000 +2.47	33.60	30.51	30.61	3,455,969
10 Sep 12	30.94000 +0.00	30.95	30.26	30.85	1,360,946
07 Sep 12	30.94000 +0.38	32.44	30.70	30.70	2,201,054
06 Sep 12	30.56000 +1.19	30.56	29.50	29.70	919,649
05 Sep 12	29.37000 -0.23	29.88	29.06	29.52	639,835
04 Sep 12	29.60000 -0.40	30.59	29.43	29.90	1,200,970
03 Sep 12	30.00000 +0.82	30.38	28.68	29.18	1,350,174
31 Aug 12	29.18000 +0.00	29.68	28.61	28.89	827,427
30 Aug 12	29.18000 -1.72	30.96	27.85	30.78	1,994,593
29 Aug 12	30.90000 +0.73	31.50	29.74	30.08	1,591,849
28 Aug 12	30.17000 +0.07	30.65	29.55	29.75	1,332,305
27 Aug 12	30.10000 +0.84	30.86	28.62	29.01	1,800,795
24 Aug 12	29.26000 -1.12	30.28	29.25	30.26	687,209
23 Aug 12	30.38000 -0.17	30.79	29.58	30.79	1,197,521
22 Aug 12	30.55000 -0.60	31.65	30.52	31.15	1,342,392
21 Aug 12	31.15000 +0.85	31.75	30.18	30.20	1,430,316
20 Aug 12	30.30000 +0.62	30.70	29.03	29.45	1,729,962
17 Aug 12	29.68000 +0.00	29.89	28.80	29.50	1,059,645
16 Aug 12	29.68000 -0.93	31.00	29.50	30.29	785,645
15 Aug 12	30.61000 -0.24	31.99	30.20	30.50	1,311,009
14 Aug 12	30.85000 +0.04	31.20	29.60	30.60	1,719,027
13 Aug 12	30.81000 -1.07	32.98	30.70	31.68	1,745,668
10 Aug 12	31.88000 +1.32	32.45	29.88	30.30	2,843,412
09 Aug 12	30.56000 +2.58	30.68	27.90	28.10	2,863,602
08 Aug 12	27.98000 -0.66	28.64	27.70	28.64	1,569,434
07 Aug 12	28.64000 -0.56	29.20	28.41	29.16	1,651,020
06 Aug 12	29.20000 +0.43	29.52	28.20	28.30	1,609,063
03 Aug 12	28.77000 +0.82	28.85	27.38	27.90	1,903,419
02 Aug 12	27.95000 +0.91	28.45	26.82	27.00	2,076,358
01 Aug 12	27.04000 +1.19	27.16	25.53	25.53	1,738,173
31 Jul 12	25.85000 +0.37	26.46	25.12	25.12	1,017,549
30 Jul 12	25.48000 -0.90	26.54	24.80	26.05	1,050,669
27 Jul 12	26.38000 +0.96	26.80	25.38	25.40	2,228,840
26 Jul 12	25.42000 -1.81	27.48	25.00	27.22	2,028,962
25 Jul 12	27.23000 -0.12	27.74	27.05	27.60	1,134,965
24 Jul 12	27.35000 -1.33	28.40	26.70	28.40	3,063,511
23 Jul 12	28.68000 +0.17	29.08	27.65	28.51	1,042,924
20 Jul 12	28.51000 +0.41	29.45	27.81	27.81	1,422,435
19 Jul 12	28.10000 +0.40	28.33	27.04	27.49	1,276,732
18 Jul 12	27.70000 -0.28	28.37	26.73	28.20	1,555,154
17 Jul 12	27.98000 +0.48	28.30	26.40	26.56	1,985,760
16 Jul 12	27.50000 -2.97	32.43	27.42	30.49	5,715,945
13 Jul 12	30.47000 -0.79	31.16	29.66	30.52	2,534,412
12 Jul 12	31.26000 +2.54	31.38	28.46	28.60	3,754,096
11 Jul 12	28.72000 +1.36	28.95	27.15	27.50	2,891,024
10 Jul 12	27.36000 -0.94	28.05	27.01	27.50	1,192,408
09 Jul 12	28.30000 -0.90	29.47	28.10	28.80	1,474,270
06 Jul 12	29.20000 +0.65	29.75	27.81	28.56	1,890,217
05 Jul 12	28.55000 -0.19	28.85	27.71	28.65	1,516,588
04 Jul 12	28.74000 -0.77	29.54	28.65	29.39	1,921,483
03 Jul 12	29.51000 +0.31	29.77	28.50	29.02	2,720,254
02 Jul 12	29.20000 +0.30	29.68	28.18	28.41	2,766,243
29 Jun 12	28.90000 +1.80	29.68	26.82	26.90	6,052,911
28 Jun 12	27.10000 +1.52	28.08	25.26	25.55	3,768,033
27 Jun 12	25.58000 +1.17	25.82	24.01	24.10	3,386,122
26 Jun 12	24.41000 -0.98	24.90	23.40	24.80	3,621,522
25 Jun 12	25.39000 -0.37	26.00	25.18	25.42	3,053,005
21 Jun 12	25.76000 +0.45	25.99	24.86	25.00	2,981,301
20 Jun 12	25.31000 -0.54	26.23	25.21	25.62	2,830,371
19 Jun 12	25.85000 -0.10	26.00	24.87	25.95	4,656,657
18 Jun 12	25.95000 +0.69	26.34	25.01	25.40	4,281,373
15 Jun 12	25.26000 -0.30	26.48	24.81	25.65	5,652,602
14 Jun 12	25.56000 -0.46	26.53	25.11	26.03	7,151,745
13 Jun 12	26.02000 +2.37	26.02	23.12	23.55	5,027,550
12 Jun 12	23.65000 +1.05	24.15	22.20	22.25	4,346,082
11 Jun 12	22.60000 +1.40	22.60	20.71	21.02	4,430,877
08 Jun 12	21.20000 +0.44	21.33	20.58	20.76	3,630,828
07 Jun 12	20.76000 +0.06	21.36	20.38	20.70	2,942,943
06 Jun 12	20.70000 +1.02	21.20	19.85	19.99	4,261,029
05 Jun 12	19.68000 -0.12	20.15	19.35	19.82	1,647,184
04 Jun 12	19.80000 -0.43	20.39	19.80	19.85	2,287,000
01 Jun 12	20.23000 -0.07	20.39	20.00	20.39	1,504,982
31 May 12	20.30000 +0.34	20.56	19.62	19.70	2,786,039
30 May 12	19.96000 +0.14	20.50	19.75	19.77	3,221,408
29 May 12	19.82000 -0.29	20.28	19.73	20.28	2,908,038
28 May 12	20.11000 +0.68	20.39	19.33	19.58	3,676,257
25 May 12	19.43000 +0.13	19.78	19.15	19.43	2,721,549
24 May 12	19.30000 +0.11	20.28	19.04	19.10	4,926,534
23 May 12	19.19000 +0.67	19.25	18.49	18.50	2,678,496
22 May 12	18.52000 +0.35	18.65	18.30	18.34	1,086,523
21 May 12	18.17000 +0.10	18.32	17.93	18.09	620,101
18 May 12	18.07000 -0.40	18.45	18.03	18.30	883,922
17 May 12	18.47000 +0.25	18.54	18.25	18.25	782,920
16 May 12	18.22000 -0.34	18.60	18.21	18.42	461,133
15 May 12	18.56000 -0.19	18.70	18.35	18.43	1,008,209
14 May 12	18.75000 -0.18	19.26	18.63	19.00	1,886,797
11 May 12	18.93000 +0.25	19.03	18.50	18.68	2,011,733
10 May 12	18.68000 +0.14	19.05	18.50	18.50	1,501,295
09 May 12	18.54000 -0.15	18.85	18.36	18.60	1,703,941
08 May 12	18.69000 -0.23	18.87	18.61	18.78	1,061,918
07 May 12	18.92000 -0.07	18.97	18.62	18.96	1,570,645
04 May 12	18.99000 +0.29	19.07	18.61	18.80	2,561,699
03 May 12	18.70000 +0.55	18.75	18.01	18.01	2,057,453
02 May 12	18.15000 +0.53	18.25	17.68	17.85	1,289,780
27 Apr 12	17.62000 +0.04	17.70	17.42	17.58	625,924
26 Apr 12	17.58000 -0.12	17.85	17.41	17.80	687,071
25 Apr 12	17.70000 +0.01	17.90	17.52	17.52	825,640
24 Apr 12	17.69000 -0.33	17.92	17.03	17.80	1,042,901
23 Apr 12	18.02000 -0.42	18.48	17.40	18.48	1,700,623
20 Apr 12	18.44000 +0.20	18.47	18.23	18.29	1,184,747
19 Apr 12	18.24000 -0.16	18.55	18.20	18.30	1,033,932
18 Apr 12	18.40000 +0.33	18.42	18.05	18.13	1,413,140
17 Apr 12	18.07000 -0.13	18.47	18.02	18.20	1,482,757
16 Apr 12	18.20000 +0.07	18.30	17.85	17.90	841,568
13 Apr 12	18.13000 -0.12	18.30	17.93	18.30	1,238,900
12 Apr 12	18.25000 +0.14	18.30	18.00	18.20	1,055,502
11 Apr 12	18.11000 -0.14	18.28	17.89	18.01	700,608
10 Apr 12	18.25000 +0.47	18.29	17.55	17.66	1,401,826
09 Apr 12	17.78000 +0.05	17.83	17.54	17.64	757,345
06 Apr 12	17.73000 -0.13	17.88	17.50	17.88	802,482
05 Apr 12	17.86000 +0.38	17.89	17.30	17.48	1,185,156
30 Mar 12	17.48000 +0.18	17.60	17.21	17.48	997,574
29 Mar 12	17.30000 +0.40	17.45	16.71	16.71	2,678,491
28 Mar 12	16.90000 -0.97	17.87	16.82	17.87	1,392,396
27 Mar 12	17.87000 -0.20	18.24	17.83	18.20	527,398
26 Mar 12	18.07000 +0.07	18.18	17.71	17.98	788,119
23 Mar 12	18.00000 +0.08	18.45	17.71	17.71	1,609,414
22 Mar 12	17.92000 -0.28	18.17	17.84	18.15	746,674
21 Mar 12	18.20000 +0.09	18.38	17.56	18.13	1,463,791
20 Mar 12	18.11000 -0.56	18.82	18.10	18.78	1,226,755
19 Mar 12	18.67000 -0.03	18.75	18.31	18.72	1,322,279
16 Mar 12	18.70000 +0.40	18.71	18.10	18.30	1,697,268
15 Mar 12	18.30000 -0.06	18.45	17.51	18.35	2,258,860
14 Mar 12	18.36000 -1.43	19.80	17.81	19.79	3,821,709
13 Mar 12	19.79000 +0.20	19.88	19.28	19.60	3,011,494
12 Mar 12	19.59000 +0.22	19.80	19.21	19.30	2,805,064
09 Mar 12	19.37000 +0.19	19.49	19.10	19.15	2,294,286
08 Mar 12	19.18000 -0.88	19.50	18.88	19.50	2,830,606
07 Mar 12	20.06000 -0.25	20.28	19.80	20.04	3,114,471
06 Mar 12	20.31000 +0.33	20.38	19.92	19.93	4,286,805
05 Mar 12	19.98000 +0.12	20.40	19.81	20.00	4,193,544
02 Mar 12	19.86000 +0.74	19.97	19.19	19.43	3,191,337
01 Mar 12	19.12000 -0.37	19.48	18.58	18.97	2,120,291
28 Feb 12	19.49000 +0.52	19.57	18.65	18.81	3,504,669
27 Feb 12	18.97000 +0.02	19.47	18.88	18.94	2,518,202
24 Feb 12	18.95000 +0.04	18.98	18.71	18.90	1,853,739
23 Feb 12	18.91000 +0.06	19.17	18.72	18.79	2,186,085
22 Feb 12	18.85000 +0.23	18.86	18.54	18.62	2,542,383
21 Feb 12	18.62000 +0.41	18.64	18.06	18.21	1,865,278
20 Feb 12	18.21000 +0.00	18.40	18.18	18.38	1,176,135
17 Feb 12	18.21000 -0.08	18.48	18.01	18.31	1,272,026
16 Feb 12	18.29000 -0.21	18.58	18.18	18.42	1,669,743
15 Feb 12	18.50000 +0.10	18.60	18.29	18.36	1,654,120
14 Feb 12	18.40000 -0.38	18.77	18.33	18.68	1,709,375
13 Feb 12	18.78000 +0.31	18.85	18.05	18.33	2,561,241
10 Feb 12	18.47000 -0.01	18.65	18.10	18.50	2,506,708
09 Feb 12	18.48000 +0.03	18.59	18.20	18.30	2,906,659
08 Feb 12	18.45000 +0.19	18.49	17.71	17.87	3,095,809
07 Feb 12	18.26000 +0.78	18.67	17.52	17.68	4,894,819
06 Feb 12	17.48000 +0.00	17.66	17.40	17.58	1,812,074
03 Feb 12	17.48000 +0.19	17.48	17.16	17.25	1,735,766
02 Feb 12	17.29000 +0.15	17.38	17.02	17.16	1,243,067
01 Feb 12	17.14000 -0.09	17.48	17.10	17.13	1,380,193
31 Jan 12	17.23000 -0.08	17.28	16.91	17.20	1,277,265
30 Jan 12	17.31000 +0.39	17.50	17.07	17.11	2,426,285
20 Jan 12	16.92000 +0.19	17.16	16.74	16.74	1,696,003
19 Jan 12	16.73000 -0.39	17.12	16.60	16.80	3,034,584
18 Jan 12	17.12000 -1.90	18.39	17.12	18.30	5,385,445
17 Jan 12	19.02000 +0.00	19.98	17.20	17.50	9,507,730