FUNDMANAGER.co.uk

Guang Bao Yue Hang Technology Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	30.17000 +0.06	30.55	29.11	30.10	19,200,720
19 Oct 26	30.11000 +2.21	30.25	27.92	28.81	35,326,332
16 Oct 26	27.90000 +2.54	27.90	25.64	25.64	15,262,781
15 Oct 26	25.36000 -0.64	25.95	24.90	25.18	8,477,776
14 Oct 26	26.00000 -0.46	26.58	24.99	26.25	10,697,300
13 Oct 26	26.46000 +0.49	26.58	25.40	25.67	9,731,199
12 Oct 26	25.97000 -2.60	28.47	25.90	28.42	13,163,823
09 Oct 26	28.57000 +0.73	28.75	27.04	27.88	7,952,856
08 Oct 26	27.84000 -0.02	28.45	27.53	28.02	4,724,763
30 Sep 26	27.86000 +0.86	28.55	26.84	27.20	5,531,926
29 Sep 26	27.00000 -0.06	27.60	26.70	27.60	3,484,595
28 Sep 26	27.06000 -1.20	28.20	26.85	28.10	6,924,885
24 Sep 26	28.26000 -0.34	29.04	28.21	28.50	5,441,209
23 Sep 26	28.60000 +0.12	28.75	28.21	28.50	3,903,903
22 Sep 26	28.48000 -0.35	29.19	28.45	28.83	4,476,826
21 Sep 26	28.83000 +0.72	29.26	28.10	28.28	7,669,467
18 Sep 26	28.11000 +0.61	28.40	27.58	27.58	5,930,370
17 Sep 26	27.50000 -0.15	28.25	27.41	27.61	3,866,904
16 Sep 26	27.65000 -0.10	27.97	27.35	27.70	4,973,164
15 Sep 26	27.75000 -0.72	28.65	27.74	28.46	6,742,674
14 Sep 26	28.47000 -0.59	29.05	28.36	28.86	5,876,984
11 Sep 26	29.06000 -0.80	29.70	28.40	29.60	8,240,940
10 Sep 26	29.86000 -0.79	30.55	29.83	30.25	7,315,940
09 Sep 26	30.65000 +0.28	30.92	29.90	30.35	10,147,026
08 Sep 26	30.37000 +0.20	30.66	30.00	30.12	5,947,457
07 Sep 26	30.17000 -0.77	31.17	30.13	30.76	8,769,300
04 Sep 26	30.94000 +0.70	31.09	30.20	30.24	9,294,615
03 Sep 26	30.24000 -0.56	30.77	30.01	30.63	8,184,109
02 Sep 26	30.80000 +0.16	31.43	30.07	30.47	10,569,498
01 Sep 26	30.64000 -0.13	31.10	30.14	30.74	7,402,203
31 Aug 26	30.77000 +0.31	30.84	29.85	30.39	8,320,258
28 Aug 26	30.46000 +0.67	30.81	29.59	29.62	9,026,045
27 Aug 26	29.79000 +0.29	29.90	29.05	29.50	5,999,442
26 Aug 26	29.50000 +0.30	29.80	29.01	29.20	5,222,700
25 Aug 26	29.20000 -0.12	29.79	28.71	29.00	7,171,437
24 Aug 26	29.32000 -0.47	30.09	29.12	29.82	6,606,000
21 Aug 26	29.79000 -0.06	29.90	29.20	29.82	6,465,421
20 Aug 26	29.85000 +0.82	29.98	29.05	29.34	8,601,500
19 Aug 26	29.03000 -1.46	30.49	28.96	30.12	11,171,597
18 Aug 26	30.49000 -0.31	30.94	30.26	30.83	8,093,800
17 Aug 26	30.80000 +2.38	31.15	28.25	28.51	19,374,116
14 Aug 26	28.42000 -0.38	29.10	28.41	28.82	5,868,700
13 Aug 26	28.80000 -0.68	29.70	28.80	29.56	8,798,600
12 Aug 26	29.48000 +1.31	29.80	27.79	27.99	14,455,900
11 Aug 26	28.17000 -0.64	29.09	28.16	28.90	8,315,676
10 Aug 26	28.81000 +0.63	29.73	27.97	28.10	15,448,345
07 Aug 26	28.18000 +0.32	28.92	27.82	28.28	10,854,565
06 Aug 26	27.86000 -0.67	28.61	27.62	28.52	9,113,902
05 Aug 26	28.53000 +0.24	28.82	28.11	28.47	6,446,434
04 Aug 26	28.29000 -0.47	28.85	27.81	28.80	7,605,301
03 Aug 26	28.76000 +0.72	28.99	27.85	28.04	8,710,328
31 Jul 26	28.04000 +0.11	28.63	27.76	28.20	8,233,832
30 Jul 26	27.93000 +0.09	28.50	27.68	27.70	9,975,703
29 Jul 26	27.84000 +1.27	27.94	26.59	26.68	12,128,300
28 Jul 26	26.57000 -0.58	27.04	26.23	26.86	7,731,472
27 Jul 26	27.15000 +1.09	27.36	25.82	26.05	13,830,215
24 Jul 26	26.06000 -0.24	27.04	25.95	26.10	8,167,300
23 Jul 26	26.30000 +0.45	26.46	25.60	25.86	7,961,450
22 Jul 26	25.85000 -0.53	26.70	25.76	26.30	9,268,879
21 Jul 26	26.38000 +0.95	26.42	25.42	25.43	13,098,865
20 Jul 26	25.43000 -0.27	26.68	24.96	25.89	17,245,678
17 Jul 26	25.70000 -1.01	26.94	25.60	26.60	11,122,719
16 Jul 26	26.71000 -0.04	27.29	26.41	26.60	7,823,580
15 Jul 26	26.75000 -0.29	27.68	26.72	27.60	8,935,970
14 Jul 26	27.04000 -0.66	27.70	26.53	27.50	9,543,200
13 Jul 26	27.70000 -0.91	28.77	27.42	28.65	9,503,852
10 Jul 26	28.61000 +0.27	29.79	27.90	28.38	9,774,102
09 Jul 26	28.34000 -0.26	28.58	27.76	28.58	7,267,705
08 Jul 26	28.60000 -0.68	29.21	28.31	29.20	8,530,706
07 Jul 26	29.28000 -1.11	30.86	29.18	30.26	7,517,114
06 Jul 26	30.39000 -0.64	30.95	29.42	30.91	11,432,800
03 Jul 26	31.03000 +0.86	31.77	30.17	30.18	15,020,850
02 Jul 26	30.17000 -0.12	31.05	29.98	30.20	12,416,534
01 Jul 26	30.29000 +1.00	30.55	29.05	29.38	18,158,940
30 Jun 26	29.29000 +1.89	30.08	27.05	27.76	22,729,152
29 Jun 26	27.40000 -0.10	27.57	26.23	27.20	10,248,750
26 Jun 26	27.50000 -0.10	28.20	26.39	27.60	15,747,256
25 Jun 26	27.60000 -0.58	28.25	27.34	28.20	11,808,461
24 Jun 26	28.18000 -1.11	29.29	28.05	29.10	14,778,936
23 Jun 26	29.29000 -0.92	30.32	29.00	30.21	8,855,899
22 Jun 26	30.21000 +0.33	30.27	28.29	29.78	13,165,129
18 Jun 26	29.88000 -0.25	30.60	29.43	30.08	9,760,918
17 Jun 26	30.13000 -0.40	31.32	29.86	30.32	9,612,319
16 Jun 26	30.53000 -0.17	30.85	29.79	30.72	10,181,489
15 Jun 26	30.70000 +0.46	31.00	30.33	30.33	8,779,023
12 Jun 26	30.24000 +0.61	30.79	29.68	29.98	9,715,606
11 Jun 26	29.63000 -0.47	30.28	29.00	29.99	7,034,474
10 Jun 26	30.10000 -0.57	30.63	29.71	30.37	8,157,395
09 Jun 26	30.67000 +0.25	30.86	30.00	30.66	9,371,717
08 Jun 26	30.42000 -1.26	31.35	30.10	31.05	10,020,500
05 Jun 26	31.68000 +0.35	32.57	30.49	31.32	12,314,337
04 Jun 26	31.33000 +0.15	31.86	31.00	31.20	8,404,908
03 Jun 26	31.18000 -0.52	31.81	30.91	31.60	9,783,165
02 Jun 26	31.70000 -0.01	31.96	30.77	31.83	9,478,446
01 Jun 26	31.71000 -0.34	31.99	31.20	31.98	9,196,930
29 May 26	32.05000 -1.55	33.67	31.89	33.60	13,039,599
28 May 26	33.60000 -0.23	34.42	33.12	33.73	8,645,923
27 May 26	33.83000 -1.21	35.09	33.71	35.00	14,099,928
26 May 26	35.04000 -0.79	35.68	34.16	35.53	15,545,512
25 May 26	35.83000 -0.43	36.90	35.56	36.30	9,037,213
22 May 26	36.26000 +0.26	37.00	35.84	36.25	8,767,835
21 May 26	36.00000 -1.47	38.37	35.90	38.00	13,041,864
20 May 26	37.47000 -0.23	39.59	37.16	37.25	12,956,288
19 May 26	37.70000 +0.34	38.00	36.80	37.21	9,394,002
18 May 26	37.36000 +0.97	38.13	35.90	36.40	15,058,889
15 May 26	36.39000 -0.61	37.49	35.90	37.42	14,773,700
14 May 26	37.00000 -3.64	40.50	36.58	40.50	36,596,936
13 May 26	40.64000 -0.13	40.94	40.05	40.50	9,447,522
12 May 26	40.77000 +0.11	40.90	39.68	40.62	10,731,642
11 May 26	40.66000 +0.30	41.80	40.21	40.53	17,972,956
08 May 26	40.36000 +2.16	41.20	37.90	38.00	22,655,248
07 May 26	38.20000 +1.48	38.26	35.70	36.86	21,610,262
06 May 26	36.72000 +0.40	37.35	36.30	36.56	13,125,851
30 Apr 26	36.32000 -0.23	36.78	35.89	36.56	9,426,024
29 Apr 26	36.55000 +0.10	36.88	35.66	36.20	10,599,681
28 Apr 26	36.45000 -1.71	38.29	36.01	38.10	18,643,424
27 Apr 26	38.16000 -0.97	39.43	37.95	39.43	14,980,568
24 Apr 26	39.13000 -1.07	40.00	38.71	39.39	16,193,807
23 Apr 26	40.20000 -0.80	41.10	39.76	40.90	13,628,429
22 Apr 26	41.00000 -0.90	42.00	40.68	42.00	12,607,194
21 Apr 26	41.90000 -0.63	42.20	41.20	42.13	11,533,240
17 Apr 26	42.53000 +0.11	42.90	41.28	42.25	8,717,919
16 Apr 26	42.42000 -1.09	43.75	41.91	43.51	14,126,219
15 Apr 26	43.51000 +0.81	44.30	42.41	43.00	16,423,430
14 Apr 26	42.70000 +0.78	42.96	41.66	42.34	14,708,142
13 Apr 26	41.92000 +3.17	42.16	38.71	38.76	24,001,252
10 Apr 26	38.75000 +0.67	39.24	38.27	38.27	12,295,920
09 Apr 26	38.08000 -0.95	38.94	37.80	38.65	9,030,225
08 Apr 26	39.03000 +1.37	39.19	38.10	38.15	10,252,406
07 Apr 26	37.66000 +0.10	38.27	37.28	37.62	7,698,591
03 Apr 26	37.56000 -1.14	38.92	37.23	38.68	6,157,055
02 Apr 26	38.70000 -0.92	39.91	38.41	39.79	5,018,377
01 Apr 26	39.62000 +0.46	40.09	39.25	39.86	6,392,080
31 Mar 26	39.16000 -0.69	40.38	39.00	39.80	7,006,860
30 Mar 26	39.85000 -0.59	40.78	39.66	40.00	9,678,812
27 Mar 26	40.44000 +1.88	40.67	37.89	37.99	12,770,308
26 Mar 26	38.56000 -0.34	39.24	38.00	38.99	9,896,808
25 Mar 26	38.90000 +1.08	39.10	38.00	38.24	11,505,080
24 Mar 26	37.82000 +0.81	37.92	37.07	37.42	12,742,837
23 Mar 26	37.01000 -2.66	39.23	36.60	39.04	16,266,193
20 Mar 26	39.67000 -1.14	41.37	39.66	40.86	10,953,096
19 Mar 26	40.81000 -2.81	43.24	40.60	43.21	14,719,768
18 Mar 26	43.62000 +0.00	43.98	42.83	43.76	6,964,214
17 Mar 26	43.62000 -0.81	44.90	43.60	44.43	8,196,466
16 Mar 26	44.43000 -0.55	45.15	43.40	44.89	13,993,500
13 Mar 26	44.98000 -0.86	46.58	44.83	45.71	8,161,917
12 Mar 26	45.84000 -1.32	47.18	45.69	47.15	10,221,810
11 Mar 26	47.16000 -0.51	48.54	46.81	47.69	8,525,555
10 Mar 26	47.67000 +0.00	48.25	47.25	47.61	9,263,124
09 Mar 26	47.67000 -1.35	49.60	46.59	49.50	14,683,776
06 Mar 26	49.02000 +1.99	49.87	46.11	46.79	18,775,724
05 Mar 26	47.03000 +0.66	47.98	46.72	46.72	11,521,767
04 Mar 26	46.37000 -0.32	47.20	45.62	45.99	14,247,905
03 Mar 26	46.69000 -1.84	48.28	46.68	48.25	12,831,314
02 Mar 26	48.53000 +1.05	49.49	46.80	48.50	24,170,202
27 Feb 26	47.48000 +0.45	48.12	46.80	46.91	10,909,730
26 Feb 26	47.03000 -1.05	48.58	46.79	48.02	16,315,832
25 Feb 26	48.08000 -0.75	49.35	47.90	48.60	12,071,112
24 Feb 26	48.83000 -0.97	51.32	48.35	50.00	19,144,430
13 Feb 26	49.80000 -1.75	51.20	49.50	51.07	11,354,828
12 Feb 26	51.55000 +2.56	51.58	48.68	49.10	13,802,071
11 Feb 26	48.99000 -1.23	50.50	48.79	49.76	7,030,364
10 Feb 26	50.22000 +1.80	50.52	47.83	48.58	14,423,387
09 Feb 26	48.42000 -0.13	49.15	47.90	48.72	8,693,892
06 Feb 26	48.55000 +0.23	49.45	47.47	47.82	9,179,178
05 Feb 26	48.32000 +0.52	48.98	47.22	47.83	11,030,093
04 Feb 26	47.80000 -0.83	48.80	46.50	48.56	16,258,558
03 Feb 26	48.63000 +1.46	48.69	47.30	47.96	8,644,931
02 Feb 26	47.17000 -2.04	49.67	47.01	49.00	13,670,480
30 Jan 26	49.21000 -0.64	51.33	48.60	49.75	13,420,807
29 Jan 26	49.85000 -0.28	51.58	49.50	50.00	12,905,578
28 Jan 26	50.13000 +1.10	50.99	48.51	50.43	14,062,239
27 Jan 26	49.03000 +0.19	49.88	47.41	48.50	19,734,824
26 Jan 26	48.84000 -4.46	53.11	47.97	52.90	34,595,560
23 Jan 26	53.30000 +0.07	53.60	52.11	53.10	9,330,762
22 Jan 26	53.23000 +1.11	53.46	51.60	52.17	13,345,042
21 Jan 26	52.12000 -0.58	53.48	51.88	52.50	10,046,161
20 Jan 26	52.70000 -1.23	54.48	52.18	54.10	13,722,459
19 Jan 26	53.93000 +1.83	55.00	51.27	51.27	18,202,926
16 Jan 26	52.10000 -1.07	53.12	50.78	52.50	16,476,535
15 Jan 26	53.17000 +2.47	54.54	50.04	50.04	21,790,882
14 Jan 26	50.70000 +0.09	53.00	50.00	50.71	19,248,420
13 Jan 26	50.61000 -0.38	51.30	48.82	50.78	18,384,778
12 Jan 26	50.99000 +1.75	51.50	48.76	49.97	25,254,660
09 Jan 26	49.24000 +0.66	50.88	48.25	49.55	23,370,332
08 Jan 26	48.58000 +2.93	49.85	44.93	44.93	29,432,940
07 Jan 26	45.65000 -0.36	45.85	44.50	45.79	18,043,476
06 Jan 26	46.01000 +0.16	46.32	44.34	45.85	19,542,160
05 Jan 26	45.85000 -1.95	47.80	45.30	47.80	24,130,330
31 Dec 25	47.80000 +3.31	48.64	45.04	45.05	32,346,362
30 Dec 25	44.49000 -0.57	45.90	43.93	44.91	18,451,868
29 Dec 25	45.06000 +1.13	46.18	43.51	43.80	22,482,964
26 Dec 25	43.93000 +0.87	44.67	43.07	43.07	18,681,526
25 Dec 25	43.06000 +1.88	43.58	39.81	40.94	23,074,176
24 Dec 25	41.18000 -0.43	41.45	39.71	41.34	16,014,263
23 Dec 25	41.61000 +0.03	42.79	41.18	41.43	12,778,410
22 Dec 25	41.58000 -0.99	43.40	40.67	42.67	21,617,402
19 Dec 25	42.57000 +1.72	43.10	40.80	40.83	14,295,339
18 Dec 25	40.85000 -0.19	41.50	40.52	41.00	7,782,348
17 Dec 25	41.04000 +0.82	41.38	39.85	40.13	11,352,614
16 Dec 25	40.22000 -0.07	41.18	40.00	40.09	11,922,490
15 Dec 25	40.29000 +1.45	40.39	38.41	38.72	15,928,641
12 Dec 25	38.84000 -0.14	39.83	38.54	38.90	13,395,995
11 Dec 25	38.98000 +0.02	39.47	38.46	38.90	9,579,861
10 Dec 25	38.96000 +0.30	39.59	38.00	38.55	12,911,677
09 Dec 25	38.66000 -1.13	39.42	38.20	39.04	15,281,204
08 Dec 25	39.79000 -2.45	42.35	38.76	41.70	28,962,840
05 Dec 25	42.24000 +0.26	42.94	41.48	42.49	19,069,168
04 Dec 25	41.98000 +3.32	42.53	37.88	38.84	30,142,146
03 Dec 25	38.66000 -0.20	39.58	38.40	38.88	8,924,685
02 Dec 25	38.86000 -1.04	39.89	38.60	39.78	10,102,654
01 Dec 25	39.90000 -1.00	41.64	39.72	41.11	14,238,999
28 Nov 25	40.90000 +1.60	41.20	39.45	39.88	15,636,008
27 Nov 25	39.30000 -0.45	40.90	39.13	40.45	14,531,658
26 Nov 25	39.75000 +1.29	40.43	38.18	38.18	16,472,419
25 Nov 25	38.46000 +0.23	38.97	37.12	38.02	16,276,269
24 Nov 25	38.23000 +0.78	38.68	37.08	38.27	9,729,842
21 Nov 25	37.45000 -0.84	38.21	36.60	37.03	10,880,200
20 Nov 25	38.29000 -2.61	41.65	38.00	41.11	18,929,646
19 Nov 25	40.90000 +1.45	41.38	39.02	39.45	12,848,815
18 Nov 25	39.45000 +0.02	40.30	39.00	39.16	9,091,125
17 Nov 25	39.43000 -0.29	41.09	39.25	40.16	11,305,722
14 Nov 25	39.72000 -0.21	40.48	39.69	39.71	7,239,671
13 Nov 25	39.93000 +1.65	40.67	38.00	38.12	14,304,550
12 Nov 25	38.28000 +0.40	38.60	37.20	38.12	9,311,588
11 Nov 25	37.88000 -0.90	39.54	37.82	38.78	8,280,352
10 Nov 25	38.78000 -0.07	39.68	38.47	39.08	7,851,712
07 Nov 25	38.85000 -0.71	39.66	38.85	39.53	7,053,241
06 Nov 25	39.56000 -0.71	40.47	39.28	40.27	12,970,083
05 Nov 25	40.27000 -0.59	41.20	39.50	40.46	8,798,175
04 Nov 25	40.86000 -1.46	42.59	40.30	42.00	12,720,353
03 Nov 25	42.32000 +2.18	42.59	40.05	40.09	18,062,436
31 Oct 25	40.14000 -1.42	41.73	39.93	41.30	11,372,917
30 Oct 25	41.56000 -1.01	42.60	41.41	42.41	13,487,717
29 Oct 25	42.57000 +2.74	43.05	39.45	39.97	21,820,532
28 Oct 25	39.83000 +0.72	40.12	38.81	38.93	13,558,641
27 Oct 25	39.11000 -0.83	40.52	38.72	40.06	18,755,784
24 Oct 25	39.94000 +1.82	40.32	37.81	37.90	23,721,372
23 Oct 25	38.12000 +0.25	38.73	37.56	37.80	13,701,701
22 Oct 25	37.87000 -2.14	40.01	37.23	40.01	19,331,476
21 Oct 25	40.01000 +1.31	40.37	38.72	38.77	10,620,494
20 Oct 25	38.70000 -0.05	39.54	38.18	39.00	9,544,921
17 Oct 25	38.75000 -1.23	40.18	38.48	39.90	11,608,700
16 Oct 25	39.98000 -1.27	41.39	39.50	41.25	10,442,335
15 Oct 25	41.25000 -0.59	42.20	41.00	41.84	9,464,912
14 Oct 25	41.84000 -2.13	44.77	41.61	44.67	11,790,682
13 Oct 25	43.97000 -0.17	44.23	42.65	42.69	9,945,900
10 Oct 25	44.14000 +0.83	44.98	43.30	43.37	14,356,521
09 Oct 25	43.31000 -0.79	44.07	42.70	43.55	13,511,747
30 Sep 25	44.10000 +1.44	44.48	42.13	42.66	14,657,368
29 Sep 25	42.66000 -1.22	43.67	42.27	43.67	12,756,237
26 Sep 25	43.88000 -0.82	45.78	43.67	45.04	8,871,932
25 Sep 25	44.70000 +0.64	45.11	43.61	43.96	11,980,827
24 Sep 25	44.06000 -0.38	44.40	42.89	44.03	12,247,520
23 Sep 25	44.44000 -0.56	45.48	43.45	45.02	17,337,528
22 Sep 25	45.00000 +0.13	45.60	44.00	44.65	22,256,290
19 Sep 25	44.87000 +3.23	45.78	41.94	41.94	30,205,024
18 Sep 25	41.64000 +0.66	43.39	40.48	40.48	34,642,520
17 Sep 25	40.98000 +3.52	41.21	37.00	37.40	38,201,648
16 Sep 25	37.46000 +0.29	37.75	37.11	37.20	11,096,383
15 Sep 25	37.17000 +0.67	37.47	36.36	36.50	13,226,653
12 Sep 25	36.50000 +0.31	37.20	35.81	36.20	15,380,762
11 Sep 25	36.19000 +1.83	36.33	34.07	34.33	17,292,624
10 Sep 25	34.36000 -0.94	35.19	34.24	34.80	10,525,618
09 Sep 25	35.30000 +0.77	37.19	34.99	36.49	22,761,144
08 Sep 25	34.53000 +1.36	35.08	33.31	33.31	19,157,308
05 Sep 25	33.17000 +0.27	33.30	32.71	32.86	8,537,810
04 Sep 25	32.90000 -0.04	33.46	32.42	32.82	9,530,897
03 Sep 25	32.94000 -0.32	34.17	32.80	33.04	12,349,097
02 Sep 25	33.26000 -0.80	34.59	32.85	34.06	13,409,697
01 Sep 25	34.06000 -0.14	34.97	33.85	34.19	18,580,406
29 Aug 25	34.20000 +0.60	34.49	33.40	33.60	13,013,300
28 Aug 25	33.60000 -0.72	34.66	32.80	34.30	16,481,125
27 Aug 25	34.32000 -0.27	35.39	34.31	34.50	12,468,414
26 Aug 25	34.59000 -0.33	35.30	34.41	34.91	13,350,763
25 Aug 25	34.92000 -0.58	35.69	34.70	35.50	19,280,948
22 Aug 25	35.50000 +1.12	35.60	34.50	34.60	21,782,684
21 Aug 25	34.38000 +0.25	34.64	34.00	34.05	11,042,600
20 Aug 25	34.13000 +0.29	34.67	33.65	33.70	12,713,251
19 Aug 25	33.84000 -0.64	34.55	33.33	34.48	14,520,299
18 Aug 25	34.48000 -0.26	35.18	34.28	34.74	16,001,798
15 Aug 25	34.74000 +0.78	34.78	33.75	33.84	9,744,765
14 Aug 25	33.96000 -1.34	35.39	33.91	35.30	17,238,486
13 Aug 25	35.30000 +0.31	35.65	34.95	34.95	13,992,494
12 Aug 25	34.99000 -1.80	37.15	34.81	36.79	23,835,406
11 Aug 25	36.79000 -0.96	37.57	35.40	36.90	19,421,212
08 Aug 25	37.75000 +0.56	38.04	36.77	37.05	11,065,660
07 Aug 25	37.19000 -0.86	37.84	36.69	37.82	11,970,547
06 Aug 25	38.05000 +1.50	38.22	36.37	36.59	16,130,565
05 Aug 25	36.55000 +0.98	36.57	35.42	35.58	10,351,037
04 Aug 25	35.57000 +0.18	35.85	34.86	35.10	9,480,566
01 Aug 25	35.39000 -1.21	36.60	35.21	36.40	12,252,585
31 Jul 25	36.60000 +0.52	37.86	35.60	35.90	11,574,068
30 Jul 25	36.08000 -1.32	38.14	35.80	37.40	13,243,192
29 Jul 25	37.40000 +0.65	37.52	36.12	36.75	12,250,887
28 Jul 25	36.75000 -0.69	37.67	36.60	37.40	11,954,582
25 Jul 25	37.44000 +0.70	37.45	36.45	36.72	12,956,087
24 Jul 25	36.74000 -0.73	37.32	36.44	37.07	18,327,412
23 Jul 25	37.47000 -2.55	39.70	37.11	39.70	25,371,994
22 Jul 25	40.02000 +0.22	40.99	38.50	40.50	37,539,048
21 Jul 25	39.80000 +2.18	39.98	38.00	39.23	39,613,116
18 Jul 25	37.62000 +0.49	37.77	36.90	37.13	10,082,320
17 Jul 25	37.13000 +0.85	37.30	36.10	36.28	11,988,322
16 Jul 25	36.28000 -0.15	36.58	36.02	36.27	8,415,304
15 Jul 25	36.43000 -1.19	38.00	36.00	37.55	18,752,846
14 Jul 25	37.62000 -0.63	39.00	37.50	38.13	15,259,889
11 Jul 25	38.25000 +0.59	38.26	37.10	37.50	14,416,340
10 Jul 25	37.66000 +0.37	37.72	36.70	37.29	13,532,719
09 Jul 25	37.29000 +1.38	38.20	35.71	35.95	31,878,694
08 Jul 25	35.91000 +2.29	36.10	33.53	33.55	27,215,906
07 Jul 25	33.62000 +0.84	34.68	32.92	32.97	19,031,006
04 Jul 25	32.78000 -0.39	33.20	32.44	33.10	7,059,800
03 Jul 25	33.17000 -0.22	33.54	32.94	33.32	5,161,355
02 Jul 25	33.39000 -0.33	34.13	33.15	33.53	7,342,787
01 Jul 25	33.72000 -0.22	34.34	33.39	33.81	9,551,153
30 Jun 25	33.94000 +0.07	34.35	33.38	33.86	9,231,422
27 Jun 25	33.87000 -0.02	34.10	33.66	33.71	6,010,900
26 Jun 25	33.89000 +0.64	34.49	33.15	33.26	10,923,715
25 Jun 25	33.25000 +0.58	33.60	32.51	32.62	7,814,356
24 Jun 25	32.67000 +0.09	32.96	32.15	32.45	7,283,900
23 Jun 25	32.58000 +0.02	33.36	32.30	32.60	5,151,900
20 Jun 25	32.56000 +0.13	32.75	32.13	32.29	3,836,627
19 Jun 25	32.43000 -0.42	33.18	32.21	32.84	5,711,338
18 Jun 25	32.85000 -0.02	33.38	32.72	32.88	4,160,576
17 Jun 25	32.87000 -0.53	33.50	32.80	33.40	5,997,000
16 Jun 25	33.40000 -0.42	34.13	33.10	34.00	7,830,774
13 Jun 25	33.82000 +0.63	34.80	33.36	33.36	12,781,448
12 Jun 25	33.19000 +0.16	33.36	32.50	33.12	6,252,300
11 Jun 25	33.03000 +0.09	33.29	32.35	32.89	9,046,562
10 Jun 25	32.94000 +0.21	33.73	32.61	32.72	10,165,631
09 Jun 25	32.73000 +0.81	33.52	32.02	32.02	11,489,751
06 Jun 25	31.92000 +0.60	32.75	31.38	31.38	8,350,284
05 Jun 25	31.32000 -0.44	31.76	31.20	31.60	3,463,353
04 Jun 25	31.76000 +0.77	31.76	30.81	30.87	6,846,106
03 Jun 25	30.99000 +0.45	31.28	29.88	30.24	5,329,025
30 May 25	30.54000 -0.26	31.10	30.44	30.65	3,900,810
29 May 25	30.80000 +0.06	30.98	30.18	30.66	5,033,567
28 May 25	30.74000 +1.07	31.11	29.42	29.85	7,734,222
27 May 25	29.67000 -0.69	30.40	29.56	30.36	4,969,906
26 May 25	30.36000 -0.37	30.55	30.11	30.25	3,304,400
23 May 25	30.73000 -0.74	31.67	30.73	31.67	4,975,250
22 May 25	31.47000 -0.45	32.09	31.20	31.78	7,431,590
21 May 25	31.92000 +0.45	32.00	31.15	31.52	8,029,451
20 May 25	31.47000 +0.77	31.77	30.71	30.90	8,926,238
19 May 25	30.70000 +0.57	30.87	29.96	30.07	6,200,751
16 May 25	30.13000 -0.07	30.56	29.95	30.10	5,315,000
15 May 25	30.20000 -0.50	30.71	30.09	30.70	5,147,552
14 May 25	30.70000 +0.12	31.10	30.33	30.45	7,799,058
13 May 25	30.58000 -0.88	31.23	30.40	31.23	10,159,518
12 May 25	31.46000 +1.68	31.96	30.40	30.86	22,224,304
09 May 25	29.78000 -2.24	31.60	29.67	31.60	16,526,373
08 May 25	32.02000 -0.73	32.08	30.88	31.93	22,415,564
07 May 25	32.75000 +2.19	33.62	30.64	30.82	24,002,064
06 May 25	30.56000 +0.01	31.05	30.35	30.61	6,867,995
30 Apr 25	30.55000 -0.58	31.30	30.55	30.97	5,197,095
29 Apr 25	31.13000 +0.44	31.70	30.47	30.96	9,869,896
28 Apr 25	30.69000 -0.51	31.10	30.28	30.75	6,135,845
25 Apr 25	31.20000 -0.80	32.00	31.10	32.00	6,448,657
24 Apr 25	32.00000 +1.19	32.56	30.81	30.83	12,044,704
23 Apr 25	30.81000 -0.80	31.75	30.68	31.62	7,210,250
22 Apr 25	31.61000 -0.25	32.48	31.53	31.84	8,775,968
21 Apr 25	31.86000 +2.46	31.95	29.21	29.40	14,615,884
18 Apr 25	29.40000 +0.14	29.67	29.11	29.24	3,131,100
17 Apr 25	29.26000 -0.83	30.08	29.21	29.99	5,071,300
16 Apr 25	30.09000 +0.46	30.15	29.35	29.55	6,962,167
15 Apr 25	29.63000 +0.33	29.80	28.79	29.30	5,908,149
14 Apr 25	29.30000 -0.31	29.82	29.10	29.71	6,992,464
11 Apr 25	29.61000 +0.89	29.96	28.45	28.53	7,962,714
10 Apr 25	28.72000 +0.01	29.64	28.50	28.87	11,471,200
09 Apr 25	28.71000 +1.26	29.06	26.52	27.02	12,389,907
08 Apr 25	27.45000 +0.34	28.28	26.90	27.61	11,285,788
07 Apr 25	27.11000 -2.01	28.66	26.32	26.67	13,022,342
03 Apr 25	29.12000 -0.49	29.84	29.06	29.58	3,922,500
02 Apr 25	29.61000 +0.08	30.15	29.32	29.53	4,814,103
01 Apr 25	29.53000 -0.10	29.89	29.35	29.76	4,061,701
31 Mar 25	29.63000 -0.22	30.11	29.30	29.85	7,159,982
28 Mar 25	29.85000 -0.52	30.37	29.60	30.29	6,313,226
27 Mar 25	30.37000 +1.21	30.73	29.06	29.06	9,391,376
26 Mar 25	29.16000 -0.32	29.63	28.97	29.46	4,006,668
25 Mar 25	29.48000 +0.07	29.88	29.36	29.51	3,724,898
24 Mar 25	29.41000 -0.01	29.88	29.09	29.37	4,626,250
21 Mar 25	29.42000 -0.71	30.23	29.27	29.90	6,211,200
20 Mar 25	30.13000 -0.30	30.65	30.01	30.43	3,765,901
19 Mar 25	30.43000 -0.08	30.66	29.94	30.33	4,336,636
18 Mar 25	30.51000 +0.29	31.35	30.31	30.66	8,464,382
17 Mar 25	30.22000 -0.24	30.44	29.84	30.39	5,599,758
14 Mar 25	30.46000 -0.05	30.69	29.75	30.38	8,235,059
13 Mar 25	30.51000 -0.76	31.15	29.82	30.89	12,118,513
12 Mar 25	31.27000 +1.11	31.60	30.16	30.16	15,395,810
11 Mar 25	30.16000 +0.90	30.22	28.92	29.01	12,056,554
10 Mar 25	29.26000 -0.75	30.75	29.11	30.53	11,846,194
07 Mar 25	30.01000 +1.12	30.30	28.66	28.87	14,692,187
06 Mar 25	28.89000 +0.06	29.10	28.33	28.84	13,919,199
05 Mar 25	28.83000 +0.48	28.98	28.20	28.30	11,680,483
04 Mar 25	28.35000 +0.83	28.57	27.04	27.04	14,295,032
03 Mar 25	27.52000 +0.97	28.00	27.07	27.30	15,939,605
28 Feb 25	26.55000 -0.14	27.63	26.36	26.69	15,262,656
27 Feb 25	26.69000 +1.64	26.79	25.16	25.18	17,066,688
26 Feb 25	25.05000 +0.68	25.05	24.44	24.44	7,420,922
25 Feb 25	24.37000 -0.38	24.73	24.29	24.52	4,160,123
24 Feb 25	24.75000 -0.04	25.02	24.60	24.72	5,802,600
21 Feb 25	24.79000 -0.71	25.55	24.63	25.53	9,363,300
20 Feb 25	25.50000 +0.45	25.74	24.81	25.05	7,137,995
19 Feb 25	25.05000 -0.12	25.30	24.90	25.10	6,847,407
18 Feb 25	25.17000 -0.08	25.96	24.90	25.23	6,879,776
17 Feb 25	25.25000 -0.03	25.42	24.86	25.29	5,367,810
14 Feb 25	25.28000 +0.50	25.42	24.52	24.74	7,739,128
13 Feb 25	24.78000 -0.31	25.35	24.70	25.09	7,435,269
12 Feb 25	25.09000 -0.19	25.39	24.80	25.22	7,181,550
11 Feb 25	25.28000 -0.70	26.25	25.19	26.00	7,403,046
10 Feb 25	25.98000 -0.21	26.30	25.78	26.25	5,820,659
07 Feb 25	26.19000 +0.26	26.57	25.79	25.95	5,133,600
06 Feb 25	25.93000 -0.21	26.33	25.81	25.81	6,272,103
05 Feb 25	26.14000 -0.24	26.68	25.80	26.30	4,792,800
27 Jan 25	26.38000 -0.18	27.04	26.33	26.62	3,696,900
24 Jan 25	26.56000 +0.38	27.12	26.18	26.30	5,472,424
23 Jan 25	26.18000 -0.14	26.94	25.86	26.60	6,074,361
22 Jan 25	26.32000 -0.99	27.42	26.19	27.15	5,575,118
21 Jan 25	27.31000 +1.34	27.75	26.00	26.05	8,879,932
20 Jan 25	25.97000 +0.03	26.66	25.90	26.26	3,940,400
17 Jan 25	25.94000 +0.47	26.19	25.20	25.31	3,045,793
16 Jan 25	25.47000 -0.17	25.99	25.38	25.65	3,162,750
15 Jan 25	25.64000 -0.41	26.24	25.43	26.11	4,710,276
14 Jan 25	26.05000 +0.39	26.35	25.36	25.73	4,743,100
13 Jan 25	25.66000 -0.15	26.06	25.48	25.56	3,044,900
10 Jan 25	25.81000 +0.11	26.30	25.47	25.68	4,260,425
09 Jan 25	25.70000 -0.03	26.03	25.42	25.49	2,503,094
08 Jan 25	25.73000 +0.08	26.05	24.80	25.52	5,396,605
07 Jan 25	25.65000 +0.08	25.87	25.27	25.48	2,628,899
06 Jan 25	25.57000 +0.09	26.09	25.18	25.42	3,902,757
03 Jan 25	25.48000 -0.24	26.35	25.40	25.82	5,932,999
02 Jan 25	25.72000 -0.76	26.75	25.48	26.75	6,287,622
31 Dec 24	26.48000 -0.80	27.42	26.42	27.38	5,845,800
30 Dec 24	27.28000 -0.39	27.75	27.17	27.65	4,523,000
27 Dec 24	27.67000 +0.30	28.18	27.24	27.45	4,122,800
26 Dec 24	27.37000 -0.03	27.57	27.10	27.39	3,058,464
25 Dec 24	27.40000 -0.23	28.14	27.26	28.14	3,736,873
24 Dec 24	27.63000 +0.03	28.09	27.20	27.60	4,786,408
23 Dec 24	27.60000 -0.15	28.12	27.41	27.85	3,957,075
20 Dec 24	27.75000 +0.00	27.98	27.57	27.60	2,759,432
19 Dec 24	27.75000 +0.36	27.87	27.00	27.18	3,166,101
18 Dec 24	27.39000 -0.24	27.90	27.33	27.63	4,706,394
17 Dec 24	27.63000 -0.34	28.22	27.33	27.84	4,418,711
16 Dec 24	27.97000 -0.28	28.60	27.79	28.16	4,848,965
13 Dec 24	28.25000 -0.42	28.95	27.91	28.90	7,389,223
12 Dec 24	28.67000 +0.63	29.18	27.98	28.04	7,754,812
11 Dec 24	28.04000 -0.70	28.85	27.83	28.46	6,467,051
10 Dec 24	28.74000 +0.47	29.16	28.28	29.03	7,335,792
09 Dec 24	28.27000 -0.73	29.04	28.00	28.72	10,093,792
06 Dec 24	29.00000 +1.73	29.05	27.31	27.31	13,828,811
05 Dec 24	27.27000 -0.04	27.42	27.10	27.10	3,438,873
04 Dec 24	27.31000 -0.27	27.61	26.92	27.61	4,613,208
03 Dec 24	27.58000 +0.12	27.88	27.13	27.55	5,355,489
02 Dec 24	27.46000 -0.32	27.77	27.30	27.61	5,952,033
29 Nov 24	27.78000 +0.22	28.12	27.22	27.40	5,942,978
28 Nov 24	27.56000 -0.66	28.43	27.46	28.43	4,613,300
27 Nov 24	28.22000 +0.71	28.24	26.86	27.50	5,980,825
26 Nov 24	27.51000 -0.27	28.05	27.42	27.79	4,970,684
25 Nov 24	27.78000 +0.74	27.83	26.51	27.12	9,634,049
22 Nov 24	27.04000 -1.16	28.08	27.02	27.94	8,226,452
21 Nov 24	28.20000 -0.46	28.88	28.01	28.40	7,243,636
20 Nov 24	28.66000 +0.16	28.69	28.21	28.36	6,820,464
19 Nov 24	28.50000 -0.39	29.58	27.68	28.58	10,015,565
18 Nov 24	28.89000 -0.22	29.85	28.31	28.93	12,058,900
15 Nov 24	29.11000 -0.30	29.65	29.00	29.20	11,160,588
14 Nov 24	29.41000 -0.10	29.86	29.01	29.36	8,528,363
13 Nov 24	29.51000 +0.03	29.59	28.54	29.41	13,752,950
12 Nov 24	29.48000 -1.03	31.10	29.16	30.93	14,202,105
11 Nov 24	30.51000 +1.71	30.88	29.00	29.30	17,751,458
08 Nov 24	28.80000 +0.07	29.15	28.32	28.76	13,966,662
07 Nov 24	28.73000 +0.73	29.13	27.72	28.01	20,116,292
06 Nov 24	28.00000 +1.98	28.59	26.12	26.12	28,562,376
05 Nov 24	26.02000 +1.12	26.06	24.92	24.99	11,979,250
04 Nov 24	24.90000 -0.01	25.15	24.52	24.86	6,761,600
01 Nov 24	24.91000 -0.27	25.58	24.87	25.12	7,119,502
31 Oct 24	25.18000 -0.61	25.88	24.77	25.80	11,918,303
30 Oct 24	25.79000 -0.30	26.58	25.57	25.92	8,270,797
29 Oct 24	26.09000 -0.11	27.65	25.92	26.56	14,289,400
28 Oct 24	26.20000 +1.00	26.42	25.04	25.22	13,588,362
25 Oct 24	25.20000 -0.16	25.52	25.00	25.33	6,403,960
24 Oct 24	25.36000 -0.11	25.70	24.70	25.15	6,862,932
23 Oct 24	25.47000 +0.36	25.72	25.01	25.10	6,636,411
22 Oct 24	25.11000 -0.19	25.88	24.92	25.03	5,713,180
21 Oct 24	25.30000 +0.41	25.87	24.51	25.11	11,890,803
18 Oct 24	24.89000 +0.94	25.41	23.80	23.99	10,547,990
17 Oct 24	23.95000 -0.33	24.77	23.94	24.36	7,196,013
16 Oct 24	24.28000 +0.48	24.66	23.50	23.65	8,629,849
15 Oct 24	23.80000 -0.34	24.42	23.71	23.98	6,779,429
14 Oct 24	24.14000 +0.66	24.24	23.23	23.60	7,354,787
11 Oct 24	23.48000 -0.85	24.44	23.25	24.30	6,662,000
10 Oct 24	24.33000 +0.16	24.95	23.80	24.10	11,140,612
09 Oct 24	24.17000 -1.14	25.28	23.82	24.95	14,649,784
08 Oct 24	25.31000 +1.21	26.51	24.11	26.51	19,080,184
30 Sep 24	24.10000 +2.15	24.12	22.75	22.75	13,297,421
27 Sep 24	21.95000 +0.92	22.33	21.44	21.67	8,700,868
26 Sep 24	21.03000 +0.30	21.03	20.39	20.53	5,741,379
25 Sep 24	20.73000 -0.19	21.29	20.67	20.91	5,146,336
24 Sep 24	20.92000 +0.57	20.94	20.31	20.35	5,326,450
23 Sep 24	20.35000 -0.26	20.71	20.30	20.71	3,487,550
20 Sep 24	20.61000 -0.10	20.68	20.38	20.66	2,855,167
19 Sep 24	20.71000 +0.46	20.97	20.14	20.27	5,357,549
18 Sep 24	20.25000 +0.35	20.29	19.78	19.95	4,420,654
13 Sep 24	19.90000 -0.22	20.35	19.90	20.26	2,804,609
12 Sep 24	20.12000 -0.12	20.60	20.12	20.30	3,237,690
11 Sep 24	20.24000 +0.26	20.42	19.89	20.18	3,849,155
10 Sep 24	19.98000 +0.17	20.12	19.56	19.77	4,911,071
09 Sep 24	19.81000 -0.16	20.10	19.70	19.83	3,889,237
06 Sep 24	19.97000 -0.06	20.25	19.90	20.12	3,316,800
05 Sep 24	20.03000 +0.08	20.25	19.96	19.96	4,209,800
04 Sep 24	19.95000 -0.04	20.20	19.82	19.91	3,488,100
03 Sep 24	19.99000 +0.23	20.16	19.76	19.76	3,093,600
02 Sep 24	19.76000 +0.05	19.99	19.64	19.75	6,284,700
30 Aug 24	19.71000 -0.17	20.07	19.69	19.87	5,178,800
29 Aug 24	19.88000 +0.16	20.10	19.52	19.52	4,062,300
28 Aug 24	19.72000 +0.59	19.79	19.13	19.14	5,514,021
27 Aug 24	19.13000 -0.08	19.53	19.05	19.21	5,522,084
26 Aug 24	19.21000 +1.33	19.56	18.23	18.23	14,302,518
23 Aug 24	17.88000 +0.06	18.11	17.66	17.80	1,637,300
22 Aug 24	17.82000 -0.27	18.19	17.76	18.05	2,186,900
21 Aug 24	18.09000 -0.10	18.23	17.95	18.11	2,067,693
20 Aug 24	18.19000 -0.62	18.80	18.08	18.77	3,784,525
19 Aug 24	18.81000 +0.23	18.98	18.51	18.62	3,244,573
16 Aug 24	18.58000 -0.13	18.70	18.48	18.70	3,195,550
15 Aug 24	18.71000 -0.16	18.94	18.42	18.62	4,581,872
14 Aug 24	18.87000 -0.25	19.55	18.83	19.12	4,239,042
13 Aug 24	19.12000 +0.19	19.44	18.64	18.84	3,734,396
12 Aug 24	18.93000 +0.20	19.30	18.80	19.24	2,950,205
09 Aug 24	18.73000 -0.39	19.22	18.70	19.08	3,520,500
08 Aug 24	19.12000 -0.64	19.62	18.94	19.61	5,978,473
07 Aug 24	19.76000 +0.96	20.05	18.62	18.98	10,272,820
06 Aug 24	18.80000 +0.19	19.06	18.55	18.61	3,237,741
05 Aug 24	18.61000 -0.07	19.10	18.41	18.58	4,008,435
02 Aug 24	18.68000 -0.23	18.97	18.62	18.85	2,033,700
01 Aug 24	18.91000 -0.31	19.45	18.77	19.26	3,345,118
31 Jul 24	19.22000 +0.81	19.29	18.31	18.46	3,733,900
30 Jul 24	18.41000 -0.03	18.55	18.17	18.35	1,606,943
29 Jul 24	18.44000 -0.31	18.80	18.40	18.80	1,795,910
26 Jul 24	18.75000 +0.42	18.83	18.32	18.34	2,864,825
25 Jul 24	18.33000 -0.01	18.56	18.10	18.28	2,216,500
24 Jul 24	18.34000 -0.14	18.63	18.26	18.45	2,666,300
23 Jul 24	18.48000 -0.68	19.14	18.48	19.14	3,792,700
22 Jul 24	19.16000 -0.14	19.37	18.96	19.30	2,689,820
19 Jul 24	19.30000 -0.05	19.42	19.09	19.28	2,592,189
18 Jul 24	19.35000 +0.23	19.40	18.82	19.08	3,060,722
17 Jul 24	19.12000 -0.22	19.50	18.93	19.35	2,515,800
16 Jul 24	19.34000 +0.04	19.42	19.17	19.36	2,017,700
15 Jul 24	19.30000 -0.11	19.46	19.14	19.35	2,726,300
12 Jul 24	19.41000 -0.23	19.60	19.31	19.60	2,495,781
11 Jul 24	19.64000 +0.31	19.93	19.51	19.68	2,914,758
10 Jul 24	19.33000 +0.15	19.84	19.16	19.18	3,374,800
09 Jul 24	19.18000 +0.10	19.49	18.79	19.00	3,555,101
08 Jul 24	19.08000 -0.77	19.83	19.00	19.72	4,690,300
05 Jul 24	19.85000 +0.24	19.96	19.47	19.65	2,939,935
04 Jul 24	19.61000 -0.39	20.30	19.56	20.00	4,081,735
03 Jul 24	20.00000 -0.46	21.38	20.00	20.95	5,431,400
02 Jul 24	20.46000 -0.09	20.63	20.29	20.58	3,814,624
01 Jul 24	20.55000 +0.42	20.80	20.01	20.03	4,468,040
28 Jun 24	20.13000 +0.52	20.63	19.49	19.58	5,806,900
27 Jun 24	19.61000 -0.39	20.08	19.56	20.01	3,823,000
26 Jun 24	20.00000 +0.19	20.05	19.52	19.76	4,082,865
25 Jun 24	19.81000 -0.14	20.17	19.59	19.94	4,290,100
24 Jun 24	19.95000 -0.35	20.34	19.78	20.19	4,254,791
21 Jun 24	20.30000 +0.12	20.68	20.10	20.14	3,259,900
20 Jun 24	20.18000 -0.37	20.82	20.13	20.51	4,998,044
19 Jun 24	20.55000 -0.30	20.90	20.33	20.85	4,292,405
18 Jun 24	20.85000 +0.23	20.91	20.58	20.67	2,843,776
17 Jun 24	20.62000 -0.40	21.15	20.57	20.90	4,312,100
14 Jun 24	21.02000 +0.05	21.12	20.74	20.81	2,728,080
13 Jun 24	20.97000 -0.43	21.43	20.85	21.37	2,956,400
12 Jun 24	21.40000 +0.30	21.57	21.02	21.05	3,315,445
11 Jun 24	21.10000 +0.30	21.20	20.52	20.70	3,779,982
07 Jun 24	20.80000 -0.09	21.41	20.76	20.89	3,930,500
06 Jun 24	20.89000 -0.51	21.74	20.77	21.30	7,479,961
05 Jun 24	21.40000 -0.02	21.70	21.21	21.41	5,054,130
04 Jun 24	21.42000 +0.30	21.50	20.77	20.96	5,470,600
03 Jun 24	21.12000 -0.61	21.70	20.87	21.58	9,750,800
31 May 24	21.73000 -0.02	22.00	21.56	21.80	4,157,700
30 May 24	21.75000 +0.10	21.97	21.45	21.50	4,452,601
29 May 24	21.65000 +0.40	21.99	21.22	21.22	6,301,629
28 May 24	21.25000 -0.45	21.71	21.10	21.59	9,357,161
27 May 24	21.70000 +0.17	21.92	21.39	21.53	6,283,043
24 May 24	21.53000 +0.18	21.85	21.30	21.35	5,230,440
23 May 24	21.35000 -0.83	22.23	21.29	22.00	10,023,850
22 May 24	22.18000 -0.32	22.32	21.89	22.23	7,691,179
21 May 24	22.50000 -1.19	23.59	21.98	23.59	18,830,794
20 May 24	23.69000 +0.81	23.88	22.65	22.90	17,662,444
17 May 24	22.88000 +0.20	23.12	22.50	22.73	10,843,694
16 May 24	22.68000 -0.98	23.69	22.64	23.55	12,587,900
15 May 24	23.66000 +0.41	23.88	22.71	23.02	17,382,818
14 May 24	23.25000 +1.62	23.48	21.50	21.50	17,507,334
13 May 24	21.63000 -0.13	21.94	21.39	21.39	5,767,680
10 May 24	21.76000 -0.66	22.11	21.30	22.00	7,982,402
09 May 24	22.42000 +0.57	22.55	21.90	21.91	6,292,419
08 May 24	21.85000 -0.48	22.47	21.82	22.31	6,319,710
07 May 24	22.33000 +0.42	22.50	21.81	21.83	8,659,128
06 May 24	21.91000 +0.59	21.95	21.42	21.70	7,602,767
30 Apr 24	21.32000 +0.04	21.74	21.29	21.60	5,246,316
29 Apr 24	21.28000 -0.16	21.85	20.89	21.44	9,155,918
26 Apr 24	21.44000 +0.14	21.53	21.15	21.25	6,372,934
25 Apr 24	21.30000 -0.93	21.96	21.24	21.77	11,476,232
24 Apr 24	22.23000 -0.18	22.38	21.94	22.34	5,911,972
23 Apr 24	22.41000 -0.05	22.60	22.25	22.45	4,509,309
22 Apr 24	22.46000 -0.05	22.80	22.23	22.61	5,171,994
19 Apr 24	22.51000 +0.18	22.82	22.18	22.29	5,027,200
18 Apr 24	22.33000 +0.13	22.65	22.06	22.10	5,264,500
17 Apr 24	22.20000 +0.21	22.32	21.83	21.97	7,151,748
16 Apr 24	21.99000 -0.61	22.85	21.94	22.48	9,276,858
15 Apr 24	22.60000 +0.00	22.93	22.11	22.60	7,379,473
12 Apr 24	22.60000 +0.37	22.90	22.18	22.19	6,817,753
11 Apr 24	22.23000 +0.09	22.69	21.71	21.94	7,618,354
10 Apr 24	22.14000 +0.23	22.43	21.80	21.94	9,178,758
09 Apr 24	21.91000 +0.73	22.04	21.22	21.25	9,473,673
08 Apr 24	21.18000 -0.07	21.99	21.13	21.58	8,195,974
03 Apr 24	21.25000 +0.13	21.39	21.05	21.24	5,364,300
02 Apr 24	21.12000 +0.54	21.22	20.40	20.67	8,147,310
01 Apr 24	20.58000 +0.96	20.66	19.82	19.91	7,157,236
29 Mar 24	19.62000 +0.25	19.65	19.22	19.29	3,183,900
28 Mar 24	19.37000 +0.27	19.59	19.09	19.10	4,508,900
27 Mar 24	19.10000 -0.48	19.59	19.09	19.54	5,831,167
26 Mar 24	19.58000 -0.31	20.00	19.35	19.85	7,368,582
25 Mar 24	19.89000 -0.35	20.58	19.85	20.16	6,139,312
22 Mar 24	20.24000 -0.51	20.90	20.13	20.79	6,310,351
21 Mar 24	20.75000 -0.09	20.97	20.46	20.89	4,946,707
20 Mar 24	20.84000 +0.18	20.84	20.52	20.61	3,980,742
19 Mar 24	20.66000 +0.15	21.33	20.31	20.49	8,246,514
18 Mar 24	20.51000 +0.95	20.56	19.59	19.59	8,732,750
15 Mar 24	19.56000 +0.11	19.60	19.31	19.33	3,537,330
14 Mar 24	19.45000 +0.03	19.56	19.25	19.42	3,951,419
13 Mar 24	19.42000 +0.08	19.58	19.21	19.39	4,223,175
12 Mar 24	19.34000 +0.06	19.50	19.15	19.36	3,578,633
11 Mar 24	19.28000 +0.27	19.29	18.92	19.06	4,510,570
08 Mar 24	19.01000 +0.16	19.07	18.80	19.05	4,063,781
07 Mar 24	18.85000 -0.48	19.39	18.85	19.34	5,875,950
06 Mar 24	19.33000 +0.13	19.51	18.96	19.18	5,115,000
05 Mar 24	19.20000 +0.07	19.39	18.98	19.05	5,047,557
04 Mar 24	19.13000 -0.12	19.40	18.89	19.19	5,601,288
01 Mar 24	19.25000 +0.41	19.35	18.71	18.92	6,375,383
29 Feb 24	18.84000 +0.39	19.10	18.38	18.45	7,035,119
28 Feb 24	18.45000 -0.43	19.38	18.41	18.89	10,097,992
27 Feb 24	18.88000 +0.51	18.89	18.19	18.35	6,613,800
26 Feb 24	18.37000 +0.03	18.64	18.19	18.24	7,615,971
23 Feb 24	18.34000 +0.48	18.43	17.88	18.30	8,687,149
22 Feb 24	17.86000 +0.14	17.95	17.61	17.68	5,722,178
21 Feb 24	17.72000 -0.10	18.27	17.52	17.67	6,825,900
20 Feb 24	17.82000 +0.18	17.96	17.30	17.64	5,935,733
19 Feb 24	17.64000 -0.21	17.97	17.41	17.85	10,941,421
08 Feb 24	17.85000 +0.68	18.75	17.20	17.68	13,894,755
07 Feb 24	17.17000 +1.56	17.17	15.71	15.84	15,546,103
06 Feb 24	15.61000 +1.30	15.69	14.10	14.39	13,275,001
05 Feb 24	14.31000 -0.89	15.30	13.68	15.19	14,026,386
02 Feb 24	15.20000 -0.63	16.07	14.72	15.88	8,963,075
01 Feb 24	15.83000 -0.02	16.26	15.48	15.70	7,190,099
31 Jan 24	15.85000 -0.67	16.70	15.82	16.50	7,591,084
30 Jan 24	16.52000 -0.63	17.31	16.50	17.01	5,006,300
29 Jan 24	17.15000 -0.42	17.88	17.03	17.71	7,045,609
26 Jan 24	17.57000 -0.40	18.06	17.47	17.96	5,653,036
25 Jan 24	17.97000 +0.45	18.12	17.29	17.52	6,792,283
24 Jan 24	17.52000 +0.33	17.60	16.80	17.23	7,826,956
23 Jan 24	17.19000 +0.52	17.43	16.41	16.73	7,595,606
22 Jan 24	16.67000 -1.40	17.99	16.66	17.93	9,598,233
19 Jan 24	18.07000 +0.55	18.47	17.54	17.70	10,403,362
18 Jan 24	17.52000 -0.06	17.80	16.95	17.41	8,625,139
17 Jan 24	17.58000 -0.86	18.49	17.55	18.41	4,741,454
16 Jan 24	18.44000 -0.01	18.64	18.17	18.64	3,092,500
15 Jan 24	18.45000 -0.42	18.87	18.38	18.87	4,310,200
12 Jan 24	18.87000 +0.24	19.04	18.51	18.60	4,522,323
11 Jan 24	18.63000 +0.43	18.85	18.10	18.23	5,654,020
10 Jan 24	18.20000 -0.20	18.64	18.02	18.43	4,597,095
09 Jan 24	18.40000 -0.27	18.88	18.34	18.79	4,782,611
08 Jan 24	18.67000 -0.65	19.40	18.63	19.32	4,709,917
05 Jan 24	19.32000 -0.47	19.89	19.21	19.66	4,047,100
04 Jan 24	19.79000 +0.08	19.92	19.58	19.73	3,540,436
03 Jan 24	19.71000 -0.27	20.14	19.66	19.99	5,729,452
02 Jan 24	19.98000 -0.10	20.33	19.94	20.11	3,940,950
29 Dec 23	20.08000 +0.32	20.09	19.63	19.72	5,880,245
28 Dec 23	19.76000 +0.69	20.03	19.00	19.10	6,907,205
27 Dec 23	19.07000 -0.13	19.18	18.93	19.17	2,997,246
26 Dec 23	19.20000 -0.09	19.39	18.96	19.22	3,304,700
25 Dec 23	19.29000 +0.07	19.61	19.23	19.23	3,370,603
22 Dec 23	19.22000 +0.07	19.54	19.00	19.18	4,600,100
21 Dec 23	19.15000 +0.46	19.24	18.44	18.62	5,068,796
20 Dec 23	18.69000 -0.70	19.49	18.67	19.47	4,628,595
19 Dec 23	19.39000 -0.11	19.59	19.30	19.50	3,041,300
18 Dec 23	19.50000 -0.45	20.07	19.40	19.96	4,100,994
15 Dec 23	19.95000 -0.19	20.35	19.88	20.21	3,718,377
14 Dec 23	20.14000 -0.10	20.48	20.10	20.24	3,171,043
13 Dec 23	20.24000 -0.22	20.51	20.18	20.42	2,945,130
12 Dec 23	20.46000 -0.20	20.86	20.45	20.67	4,811,792
11 Dec 23	20.66000 +0.34	20.72	19.90	20.08	7,765,032
08 Dec 23	20.32000 +0.15	20.33	19.86	20.17	10,399,911
07 Dec 23	20.17000 -0.43	20.71	20.11	20.71	5,891,350
06 Dec 23	20.60000 +0.16	20.73	20.31	20.44	3,437,718
05 Dec 23	20.44000 -0.35	20.84	20.39	20.79	3,376,496
04 Dec 23	20.79000 -0.11	21.16	20.77	21.03	3,933,100
01 Dec 23	20.90000 -0.13	21.27	20.69	21.01	5,082,549
30 Nov 23	21.03000 -0.35	21.34	20.92	21.34	3,854,708
29 Nov 23	21.38000 -0.19	21.81	21.35	21.75	3,260,332
28 Nov 23	21.57000 -0.01	21.79	21.42	21.62	3,740,600
27 Nov 23	21.58000 -0.23	22.00	21.36	21.72	5,638,236
24 Nov 23	21.81000 -0.46	22.27	21.71	22.27	4,602,576
23 Nov 23	22.27000 +0.10	22.33	22.06	22.13	2,824,600
22 Nov 23	22.17000 -0.23	22.48	22.16	22.39	2,809,308
21 Nov 23	22.40000 -0.01	22.59	22.31	22.52	3,877,815
20 Nov 23	22.41000 +0.20	22.55	21.98	22.19	4,666,640
17 Nov 23	22.21000 +0.14	22.22	21.90	22.00	2,761,024
16 Nov 23	22.07000 -0.19	22.33	22.01	22.30	2,849,740
15 Nov 23	22.26000 +0.04	22.45	22.13	22.22	3,080,600
14 Nov 23	22.22000 +0.21	22.37	22.02	22.06	4,977,734
13 Nov 23	22.01000 +0.21	22.10	21.71	21.83	3,691,883
10 Nov 23	21.80000 -0.05	21.89	21.57	21.80	3,146,358
09 Nov 23	21.85000 -0.01	21.92	21.60	21.72	2,816,220
08 Nov 23	21.86000 +0.00	21.98	21.71	21.96	3,722,360
07 Nov 23	21.86000 -0.11	22.06	21.68	21.99	4,046,399
06 Nov 23	21.97000 +0.48	22.10	21.65	21.69	4,712,802
03 Nov 23	21.49000 +0.07	21.69	21.25	21.38	3,645,300
02 Nov 23	21.42000 -0.22	21.70	21.35	21.60	3,699,329
01 Nov 23	21.64000 +0.11	21.75	21.41	21.60	3,604,705
31 Oct 23	21.53000 +0.03	21.86	21.37	21.60	3,325,116
30 Oct 23	21.50000 -0.05	21.76	21.22	21.55	4,489,370
27 Oct 23	21.55000 +0.65	21.65	20.65	20.81	6,496,644
26 Oct 23	20.90000 +0.30	20.98	20.39	20.60	6,025,687
25 Oct 23	20.60000 +0.47	20.71	20.25	20.34	7,151,800
24 Oct 23	20.13000 +0.61	20.15	19.51	19.66	7,211,423
23 Oct 23	19.52000 -0.94	20.55	19.44	20.55	6,260,812
20 Oct 23	20.46000 -0.27	20.88	20.42	20.65	4,858,605
19 Oct 23	20.73000 -0.07	21.22	20.70	20.80	5,043,158
18 Oct 23	20.80000 -0.60	21.45	20.80	21.26	4,414,056
17 Oct 23	21.40000 -0.26	21.76	21.20	21.51	5,558,721
16 Oct 23	21.66000 -0.35	22.08	21.48	21.97	5,110,622
13 Oct 23	22.01000 -0.03	22.04	21.72	22.04	2,798,722
12 Oct 23	22.04000 +0.14	22.29	21.75	22.00	3,722,317
11 Oct 23	21.90000 -0.10	22.22	21.70	22.04	3,655,054
10 Oct 23	22.00000 -0.11	22.32	21.90	22.10	3,941,187
09 Oct 23	22.11000 -0.20	22.62	21.82	22.62	4,599,122
28 Sep 23	22.31000 +0.17	22.39	22.02	22.25	4,534,853
27 Sep 23	22.14000 +0.11	22.44	21.86	21.94	3,783,000
26 Sep 23	22.03000 -0.32	22.43	21.99	22.33	2,909,078
25 Sep 23	22.35000 -0.22	22.59	22.26	22.58	3,210,396
22 Sep 23	22.57000 +0.13	22.59	22.29	22.37	2,921,850
21 Sep 23	22.44000 -0.12	22.65	22.34	22.51	3,318,313
20 Sep 23	22.56000 -0.18	22.84	22.50	22.62	2,728,928
19 Sep 23	22.74000 -0.15	22.92	22.56	22.82	2,596,076
18 Sep 23	22.89000 -0.01	23.28	22.67	22.83	3,060,488
15 Sep 23	22.90000 -0.04	23.26	22.80	22.99	2,587,600
14 Sep 23	22.94000 -0.10	23.13	22.79	23.04	3,107,878
13 Sep 23	23.04000 -0.40	23.55	22.89	23.35	3,977,354
12 Sep 23	23.44000 -0.04	23.59	23.30	23.58	2,356,596
11 Sep 23	23.48000 +0.03	23.77	23.36	23.55	3,549,380
08 Sep 23	23.45000 -0.15	23.76	23.40	23.51	2,627,700
07 Sep 23	23.60000 -0.44	24.11	23.52	24.03	3,523,100
06 Sep 23	24.04000 +0.20	24.14	23.70	23.95	3,260,700
05 Sep 23	23.84000 +0.06	24.01	23.55	23.78	4,307,883
04 Sep 23	23.78000 +0.53	23.79	23.35	23.35	4,353,947
01 Sep 23	23.25000 -0.23	23.64	23.17	23.55	4,076,873
31 Aug 23	23.48000 +0.16	23.65	23.15	23.39	4,612,252
30 Aug 23	23.32000 +0.06	23.68	23.21	23.38	5,927,557
29 Aug 23	23.26000 +1.04	23.42	22.15	22.27	8,162,797
28 Aug 23	22.22000 +0.13	23.61	22.05	23.50	8,358,495
25 Aug 23	22.09000 -0.07	22.40	21.94	22.08	5,276,600
24 Aug 23	22.16000 -0.02	22.43	21.76	22.26	3,961,408
23 Aug 23	22.18000 -0.65	22.90	22.10	22.90	4,645,600
22 Aug 23	22.83000 +0.03	22.99	22.29	22.83	6,068,358
21 Aug 23	22.80000 -0.53	23.52	22.77	23.42	4,402,100
18 Aug 23	23.33000 -0.27	23.75	23.33	23.64	3,246,100
17 Aug 23	23.60000 +0.38	23.72	22.80	23.17	4,932,864
16 Aug 23	23.22000 -0.24	23.49	23.18	23.38	3,133,400
15 Aug 23	23.46000 +0.01	23.80	23.19	23.72	4,901,586
14 Aug 23	23.45000 -0.73	24.00	22.83	24.00	12,030,139
11 Aug 23	24.18000 -0.62	25.00	24.00	24.89	8,398,182
10 Aug 23	24.80000 -0.37	25.36	24.79	25.06	4,267,305
09 Aug 23	25.17000 -0.23	25.42	25.03	25.29	3,334,285
08 Aug 23	25.40000 +0.02	25.50	25.10	25.38	4,774,300
07 Aug 23	25.38000 -0.96	26.48	25.00	26.31	13,213,856
04 Aug 23	26.34000 -0.12	27.04	26.23	26.59	5,739,531
03 Aug 23	26.46000 -0.11	26.64	26.23	26.49	3,855,236
02 Aug 23	26.57000 -0.26	27.00	26.46	26.83	2,919,000
01 Aug 23	26.83000 +0.00	27.06	26.65	27.06	3,133,665
31 Jul 23	26.83000 +0.04	27.33	26.71	26.81	4,871,531
28 Jul 23	26.79000 +0.40	26.88	26.20	26.30	3,460,986
27 Jul 23	26.39000 -0.05	26.65	26.33	26.46	2,773,043
26 Jul 23	26.44000 -0.21	26.79	26.35	26.79	2,867,700
25 Jul 23	26.65000 +0.18	27.08	26.47	26.72	3,581,727
24 Jul 23	26.47000 +0.18	26.87	26.19	26.29	3,630,459
21 Jul 23	26.29000 -0.36	26.67	26.06	26.64	6,845,921
20 Jul 23	26.65000 -0.79	27.60	26.54	27.34	7,005,749
19 Jul 23	27.44000 -0.13	27.66	27.12	27.64	3,531,677
18 Jul 23	27.57000 +0.16	27.84	27.28	27.45	2,418,370
17 Jul 23	27.41000 -0.26	27.88	27.33	27.61	4,261,500
14 Jul 23	27.67000 -0.29	28.07	27.65	27.90	3,639,783
13 Jul 23	27.96000 +0.11	28.18	27.80	28.03	3,558,018
12 Jul 23	27.85000 -0.56	28.44	27.77	28.44	4,892,729
11 Jul 23	28.41000 +0.75	28.78	27.62	27.62	7,258,015
10 Jul 23	27.66000 +0.44	28.08	27.32	27.48	7,366,960
07 Jul 23	27.22000 -1.32	28.80	27.11	28.29	12,526,011
06 Jul 23	28.54000 -1.29	29.56	27.88	29.29	12,255,619
05 Jul 23	29.83000 +0.63	30.08	29.23	29.23	7,554,000
04 Jul 23	29.20000 -0.21	29.60	29.07	29.31	4,382,900
03 Jul 23	29.41000 -0.03	29.83	29.30	29.66	6,042,170
30 Jun 23	29.44000 +0.99	29.60	28.42	28.43	6,533,711
29 Jun 23	28.45000 -0.18	28.73	28.39	28.57	3,195,800
28 Jun 23	28.63000 +0.18	28.75	28.02	28.45	4,724,141
27 Jun 23	28.45000 +0.55	28.68	27.82	27.82	4,320,399
26 Jun 23	27.90000 -1.00	28.82	27.81	28.80	5,637,218
21 Jun 23	28.90000 -0.70	29.68	28.88	29.55	4,325,097
20 Jun 23	29.60000 +0.43	29.90	29.17	29.23	6,276,262
19 Jun 23	29.17000 +0.14	30.39	29.01	29.16	9,830,707
16 Jun 23	29.03000 +0.80	29.47	28.08	28.08	8,069,197
15 Jun 23	28.23000 -0.07	28.34	27.88	28.30	4,874,884
14 Jun 23	28.30000 +0.05	28.78	28.22	28.28	4,250,057
13 Jun 23	28.25000 +0.00	28.42	28.03	28.11	3,089,298
12 Jun 23	28.25000 +0.22	28.57	27.80	28.03	4,810,207
09 Jun 23	28.03000 +0.11	28.27	27.78	28.03	6,486,039
08 Jun 23	27.92000 -0.23	28.35	27.69	28.12	5,120,159
07 Jun 23	28.15000 -0.08	28.41	27.91	28.20	4,928,963
06 Jun 23	28.23000 -0.56	28.90	28.12	28.75	5,313,471
05 Jun 23	28.79000 -1.08	30.06	28.78	29.87	6,046,873
02 Jun 23	29.87000 +0.04	30.22	29.72	29.77	3,558,895
01 Jun 23	29.83000 +0.14	30.23	29.60	29.60	4,176,807
31 May 23	29.69000 -0.17	30.05	29.50	29.85	2,769,101
30 May 23	29.86000 +0.21	30.09	29.32	29.50	3,987,078
29 May 23	29.65000 -0.17	30.05	29.50	29.50	4,207,602
26 May 23	29.82000 +0.43	30.16	29.03	29.39	3,971,500
25 May 23	29.39000 -0.72	30.22	29.14	29.93	6,865,773
24 May 23	30.11000 -0.25	30.52	29.88	30.30	4,758,926
23 May 23	30.36000 -0.19	30.84	30.08	30.56	5,314,525
22 May 23	30.55000 -0.48	30.88	30.25	30.74	4,923,189
19 May 23	31.03000 +0.19	31.33	30.40	30.99	5,779,054
18 May 23	30.84000 +0.20	31.25	30.60	30.75	6,584,863
17 May 23	30.64000 +0.65	30.78	29.99	29.99	6,911,522
16 May 23	29.99000 +0.78	30.65	29.22	29.30	7,404,348
15 May 23	29.21000 +0.41	29.33	28.52	28.80	4,142,507
12 May 23	28.80000 -0.17	29.36	28.70	28.97	3,754,619
11 May 23	28.97000 +0.91	29.30	27.77	28.10	6,745,306
10 May 23	28.06000 -0.14	28.59	27.82	28.09	5,633,111
09 May 23	28.20000 -0.92	29.30	28.07	29.14	6,472,411
08 May 23	29.12000 +0.10	29.45	28.71	28.83	4,092,306
05 May 23	29.02000 -0.37	29.30	28.50	29.30	6,638,554
04 May 23	29.39000 -0.50	29.83	29.10	29.83	5,068,066
28 Apr 23	29.89000 +0.03	30.21	29.66	29.80	5,113,968
27 Apr 23	29.86000 +0.88	30.28	28.98	28.98	7,139,061
26 Apr 23	28.98000 +0.59	29.80	28.57	28.67	6,871,292
25 Apr 23	28.39000 -1.27	29.62	27.96	29.60	9,945,648
24 Apr 23	29.66000 -1.04	30.72	29.36	30.46	9,654,248
21 Apr 23	30.70000 -1.02	32.15	30.66	31.95	9,605,676
20 Apr 23	31.72000 -0.11	31.88	30.99	31.71	8,294,053
19 Apr 23	31.83000 -0.47	32.28	31.53	32.18	7,596,727
18 Apr 23	32.30000 -0.31	32.98	32.19	32.85	6,012,294
17 Apr 23	32.61000 -1.32	33.93	32.50	33.88	14,098,518
14 Apr 23	33.93000 +1.75	34.00	32.33	32.33	16,926,060
13 Apr 23	32.18000 +0.10	32.67	31.91	32.08	7,477,469
12 Apr 23	32.08000 +1.07	32.50	30.85	30.86	13,249,600
11 Apr 23	31.01000 +0.40	31.08	30.46	30.90	7,562,278
10 Apr 23	30.61000 +0.02	31.17	30.41	30.56	6,680,557
07 Apr 23	30.59000 -0.06	31.08	30.40	30.80	6,155,413
06 Apr 23	30.65000 -0.35	31.19	30.57	31.07	5,641,535
04 Apr 23	31.00000 +0.01	31.50	30.63	30.98	8,421,659
03 Apr 23	30.99000 +0.14	31.58	30.50	30.91	9,844,184
31 Mar 23	30.85000 +0.89	31.15	30.00	30.10	6,096,436
30 Mar 23	29.96000 -0.44	30.76	29.86	30.44	5,968,399
29 Mar 23	30.40000 +0.07	31.27	30.35	30.35	6,448,353
28 Mar 23	30.33000 -0.12	30.88	30.26	30.54	4,112,562
27 Mar 23	30.45000 -0.63	31.24	30.37	31.09	5,313,953
24 Mar 23	31.08000 -0.26	31.55	30.84	31.44	7,491,841
23 Mar 23	31.34000 +1.17	31.75	30.07	30.30	9,194,727
22 Mar 23	30.17000 +0.13	30.20	29.70	29.95	4,048,932
21 Mar 23	30.04000 +0.51	30.20	29.59	29.60	5,271,369
20 Mar 23	29.53000 -1.50	31.02	28.50	30.95	14,084,817
17 Mar 23	31.03000 +1.51	31.12	29.69	29.98	9,995,673
16 Mar 23	29.52000 -0.44	30.36	29.36	29.90	5,500,951
15 Mar 23	29.96000 +0.66	30.23	29.57	29.70	4,841,421
14 Mar 23	29.30000 -1.10	30.69	29.28	30.11	7,770,493
13 Mar 23	30.40000 +0.10	30.64	29.73	30.00	5,343,749
10 Mar 23	30.30000 +0.02	30.60	30.04	30.20	3,815,416
09 Mar 23	30.28000 -0.21	30.78	30.20	30.54	3,195,100
08 Mar 23	30.49000 -0.12	30.80	30.31	30.44	3,054,593
07 Mar 23	30.61000 -0.35	31.47	30.60	30.86	4,590,431
06 Mar 23	30.96000 -0.41	31.34	30.71	31.14	4,730,688
03 Mar 23	31.37000 +0.06	31.90	31.33	31.37	4,509,507
02 Mar 23	31.31000 +0.40	32.25	30.81	30.84	7,773,163
01 Mar 23	30.91000 -0.15	31.18	30.70	31.17	3,824,426
28 Feb 23	31.06000 +0.83	31.18	30.14	30.20	6,052,695
27 Feb 23	30.23000 -0.23	30.56	30.06	30.30	3,522,442
24 Feb 23	30.46000 +0.33	31.06	30.02	30.29	5,734,256
23 Feb 23	30.13000 -0.23	30.50	30.02	30.25	2,994,867
22 Feb 23	30.36000 -0.03	30.63	30.21	30.48	2,250,505
21 Feb 23	30.39000 +0.20	30.68	30.03	30.13	3,688,995
20 Feb 23	30.19000 +0.10	30.48	29.92	30.08	4,028,741
17 Feb 23	30.09000 -0.05	30.54	29.83	30.14	4,638,595
16 Feb 23	30.14000 -1.21	31.45	29.78	31.32	7,966,394
15 Feb 23	31.35000 -0.13	31.70	31.20	31.50	4,999,253
14 Feb 23	31.48000 -0.20	31.69	31.20	31.63	4,392,361
13 Feb 23	31.68000 +0.52	32.10	31.06	31.18	6,681,584
10 Feb 23	31.16000 -0.53	31.68	31.03	31.49	4,094,276
09 Feb 23	31.69000 +0.49	31.99	31.10	31.73	4,235,193
08 Feb 23	31.20000 -0.50	31.98	31.10	31.81	4,268,086
07 Feb 23	31.70000 -0.67	32.80	31.40	32.30	6,728,486
06 Feb 23	32.37000 +0.31	32.97	31.70	32.09	8,305,871
03 Feb 23	32.06000 -0.27	32.48	31.69	32.23	5,361,608
02 Feb 23	32.33000 -0.57	33.00	32.15	32.94	6,485,424
01 Feb 23	32.90000 +1.66	33.22	31.05	31.43	12,465,903
31 Jan 23	31.24000 -0.09	31.73	30.80	31.30	5,346,508
30 Jan 23	31.33000 -0.27	32.27	31.26	31.81	5,826,520
20 Jan 23	31.60000 +0.00	32.05	31.45	31.75	3,573,689
19 Jan 23	31.60000 +0.15	31.75	31.03	31.50	3,355,491
18 Jan 23	31.45000 -0.14	31.83	31.34	31.53	3,104,653
17 Jan 23	31.59000 +0.46	32.11	31.11	31.13	7,002,537
16 Jan 23	31.13000 -0.08	31.50	30.90	31.16	7,556,529
13 Jan 23	31.21000 +0.31	31.59	30.95	31.10	5,916,005
12 Jan 23	30.90000 +0.03	31.25	30.60	31.02	6,333,361
11 Jan 23	30.87000 -0.56	31.60	30.87	31.43	7,968,934
10 Jan 23	31.43000 +0.46	31.67	30.76	30.97	11,051,402
09 Jan 23	30.97000 +0.77	31.45	30.21	30.50	19,629,008
06 Jan 23	30.20000 +2.75	30.20	27.26	27.35	25,902,772
05 Jan 23	27.45000 +0.12	27.91	27.13	27.30	3,687,573
04 Jan 23	27.33000 -0.26	27.60	27.24	27.47	3,488,263
03 Jan 23	27.59000 +0.63	27.79	26.87	27.02	4,293,116
30 Dec 22	26.96000 +0.12	27.15	26.73	27.10	3,279,363
29 Dec 22	26.84000 -0.06	27.15	26.59	26.82	3,431,858
28 Dec 22	26.90000 -0.46	27.36	26.68	27.28	2,914,248
27 Dec 22	27.36000 -0.10	27.87	27.11	27.51	2,150,890
26 Dec 22	27.46000 +0.54	27.75	26.78	26.99	3,425,212
23 Dec 22	26.92000 -0.26	27.88	26.76	26.90	2,927,265
22 Dec 22	27.18000 -0.51	28.15	27.00	27.77	4,097,200
21 Dec 22	27.69000 +0.00	28.33	27.35	27.71	3,728,409
20 Dec 22	27.69000 -0.15	28.10	27.38	27.86	3,735,445
19 Dec 22	27.84000 -0.68	28.79	27.60	28.50	4,660,007
16 Dec 22	28.52000 -0.22	29.01	28.27	28.60	4,416,820
15 Dec 22	28.74000 -0.23	29.40	28.58	28.85	3,555,352
14 Dec 22	28.97000 -0.23	29.75	28.90	29.11	3,565,300
13 Dec 22	29.20000 -0.51	29.78	29.11	29.69	5,019,648
12 Dec 22	29.71000 -0.07	30.59	29.51	30.24	8,437,192
09 Dec 22	29.78000 +0.39	31.16	28.96	29.39	20,348,036
08 Dec 22	29.39000 -0.45	30.10	29.19	29.68	7,340,542
07 Dec 22	29.84000 -0.44	30.60	29.64	30.23	5,546,966
06 Dec 22	30.28000 +0.54	30.68	29.61	29.85	8,235,024
05 Dec 22	29.74000 -0.02	29.99	29.46	29.83	6,146,718
02 Dec 22	29.76000 -0.02	30.48	29.69	29.71	7,221,532
01 Dec 22	29.78000 +0.20	30.09	29.44	29.71	7,775,616
30 Nov 22	29.58000 +0.95	30.25	28.40	28.66	13,252,549
29 Nov 22	28.63000 -0.32	29.19	28.33	28.93	16,377,644
28 Nov 22	28.95000 +2.54	29.05	26.35	26.80	28,148,844
25 Nov 22	26.41000 -0.92	27.19	26.38	27.06	3,654,282
24 Nov 22	27.33000 +0.25	27.56	26.77	26.98	3,164,200
23 Nov 22	27.08000 -0.09	27.20	26.25	27.01	4,434,580
22 Nov 22	27.17000 -0.62	27.98	27.00	27.65	3,755,385
21 Nov 22	27.79000 +0.27	27.83	26.98	27.19	4,242,055
18 Nov 22	27.52000 -0.49	28.26	27.45	28.06	4,717,943
17 Nov 22	28.01000 -0.35	28.36	27.61	28.30	4,891,401
16 Nov 22	28.36000 +0.04	28.98	28.01	28.04	5,091,523
15 Nov 22	28.32000 +0.57	28.45	27.30	27.79	5,276,643
14 Nov 22	27.75000 +0.30	28.80	27.22	27.48	6,221,589
11 Nov 22	27.45000 -0.25	28.45	27.39	28.39	5,048,072
10 Nov 22	27.70000 -1.16	28.79	27.56	28.60	6,102,040
09 Nov 22	28.86000 +0.49	29.40	28.30	28.35	5,552,960
08 Nov 22	28.37000 -0.17	28.79	28.08	28.71	3,228,490
07 Nov 22	28.54000 -0.41	29.33	28.42	29.20	5,157,103
04 Nov 22	28.95000 +0.59	29.15	28.06	28.06	6,450,829
03 Nov 22	28.36000 +0.49	28.50	27.70	27.81	4,292,659
02 Nov 22	27.87000 -0.03	28.30	27.54	27.63	4,413,688
01 Nov 22	27.90000 +0.57	28.02	27.06	27.32	5,293,000
31 Oct 22	27.33000 +0.63	27.70	26.42	26.50	4,527,100
28 Oct 22	26.70000 -1.25	27.94	26.51	27.73	5,523,335
27 Oct 22	27.95000 -0.11	28.75	27.93	28.19	4,090,998
26 Oct 22	28.06000 +0.88	28.33	27.05	27.42	5,423,586
25 Oct 22	27.18000 -0.59	27.75	26.75	27.55	6,161,193
24 Oct 22	27.77000 -0.87	29.09	27.43	28.32	7,138,353
21 Oct 22	28.64000 +0.10	28.87	28.20	28.60	3,329,887
20 Oct 22	28.54000 -0.02	29.00	27.75	28.56	4,813,156
19 Oct 22	28.56000 -0.40	29.28	28.51	28.74	4,034,440
18 Oct 22	28.96000 +0.06	29.36	28.79	28.79	6,013,629
17 Oct 22	28.90000 +1.46	29.13	27.33	27.43	8,060,048
14 Oct 22	27.44000 +1.16	27.90	26.29	26.76	6,414,408
13 Oct 22	26.28000 +0.02	26.80	26.00	26.16	4,197,594
12 Oct 22	26.26000 +0.53	26.29	24.86	25.61	5,399,835
11 Oct 22	25.73000 -0.05	25.89	25.38	25.60	3,913,978
10 Oct 22	25.78000 -0.49	26.63	25.61	26.28	4,172,067
30 Sep 22	26.27000 -0.51	27.15	26.20	26.84	3,621,313
29 Sep 22	26.78000 +0.33	27.32	26.59	26.81	5,028,544
28 Sep 22	26.45000 -1.38	28.06	26.44	27.84	5,699,448
27 Sep 22	27.83000 +0.27	27.99	27.12	27.75	4,814,432
26 Sep 22	27.56000 -0.67	28.46	27.48	28.00	4,028,242
23 Sep 22	28.23000 -0.69	29.70	27.85	28.93	5,833,570
22 Sep 22	28.92000 +0.63	29.25	27.83	28.13	5,278,732
21 Sep 22	28.29000 -0.06	28.53	27.72	28.53	4,340,000
20 Sep 22	28.35000 +0.38	28.59	28.17	28.22	3,922,423
19 Sep 22	27.97000 -0.83	28.88	27.71	28.74	8,155,292
16 Sep 22	28.80000 +0.22	29.70	28.38	28.44	8,505,117
15 Sep 22	28.58000 -2.14	31.09	27.98	30.97	13,432,985
14 Sep 22	30.72000 -0.61	31.24	30.46	30.96	3,697,020
13 Sep 22	31.33000 +0.38	31.58	30.88	30.99	6,091,488
09 Sep 22	30.95000 +0.23	31.15	30.60	30.92	3,444,926
08 Sep 22	30.72000 -0.48	31.49	30.68	31.20	3,654,546
07 Sep 22	31.20000 +0.54	31.70	30.50	30.68	5,398,901
06 Sep 22	30.66000 +0.39	31.06	30.23	30.35	5,078,473
05 Sep 22	30.27000 -0.73	31.00	29.91	30.99	5,670,695
02 Sep 22	31.00000 +0.20	31.60	30.59	30.80	4,997,626
01 Sep 22	30.80000 +0.65	31.58	30.15	30.25	5,610,895
31 Aug 22	30.15000 -1.18	31.60	30.07	31.10	6,462,403
30 Aug 22	31.33000 -0.72	32.30	31.19	31.96	4,870,547
29 Aug 22	32.05000 +1.01	32.35	30.00	30.55	7,493,292
26 Aug 22	31.04000 -0.80	32.26	30.99	31.79	5,700,326
25 Aug 22	31.84000 +0.13	31.98	30.79	31.80	7,508,690
24 Aug 22	31.71000 -2.14	33.97	31.65	33.96	12,667,598
23 Aug 22	33.85000 -0.51	34.60	33.65	34.32	5,800,350
22 Aug 22	34.36000 +1.94	34.55	32.88	32.88	13,401,527
19 Aug 22	32.42000 -1.74	34.37	32.33	34.14	10,859,971
18 Aug 22	34.16000 +0.81	34.27	33.36	34.00	6,231,083
17 Aug 22	33.35000 -0.34	34.10	33.19	33.69	7,734,032
16 Aug 22	33.69000 -0.32	34.38	33.58	34.02	7,259,114
15 Aug 22	34.01000 -0.32	34.57	33.54	34.50	8,948,381
12 Aug 22	34.33000 -0.08	35.80	34.00	34.45	14,658,553
11 Aug 22	34.41000 +0.20	34.65	33.52	34.38	11,573,979
10 Aug 22	34.21000 +2.11	35.16	31.61	31.80	23,196,794
09 Aug 22	32.10000 -0.90	33.35	31.87	33.01	11,878,492
08 Aug 22	33.00000 +2.20	33.47	30.60	31.00	15,235,829
05 Aug 22	30.80000 -0.39	31.74	30.32	31.19	9,372,568
04 Aug 22	31.19000 +1.64	31.30	29.60	29.91	16,709,012
03 Aug 22	29.55000 +0.49	31.07	29.23	29.23	12,412,601
02 Aug 22	29.06000 -1.02	30.28	28.66	30.00	9,689,842
01 Aug 22	30.08000 -0.10	30.28	29.48	30.02	5,582,300
29 Jul 22	30.18000 +0.08	30.49	29.82	30.06	5,988,503
28 Jul 22	30.10000 -0.57	30.84	30.03	30.79	8,526,432
27 Jul 22	30.67000 +1.47	31.96	29.05	29.16	18,267,928
26 Jul 22	29.20000 +0.05	29.69	28.96	29.36	6,640,448
25 Jul 22	29.15000 -1.01	30.43	28.91	29.95	8,027,858
22 Jul 22	30.16000 +0.20	30.46	29.21	30.05	8,034,052
21 Jul 22	29.96000 -0.27	31.31	29.89	30.24	7,865,536
20 Jul 22	30.23000 +0.13	30.68	29.92	30.29	5,225,091
19 Jul 22	30.10000 -0.04	30.75	29.72	30.14	5,374,157
18 Jul 22	30.14000 +0.04	30.56	29.58	30.03	6,953,736
15 Jul 22	30.10000 -0.73	31.09	30.01	30.90	7,456,914
14 Jul 22	30.83000 +1.24	31.38	29.22	29.85	10,162,229
13 Jul 22	29.59000 -0.70	30.74	29.08	30.33	12,288,464
12 Jul 22	30.29000 -0.31	31.19	30.13	30.69	8,486,554
11 Jul 22	30.60000 -1.70	32.28	30.15	32.20	18,333,016
08 Jul 22	32.30000 -0.44	32.99	31.97	32.84	12,083,519
07 Jul 22	32.74000 +2.35	33.17	30.33	30.33	20,349,396
06 Jul 22	30.39000 +0.41	31.39	29.81	29.99	14,846,486
05 Jul 22	29.98000 +0.11	30.80	29.78	30.05	12,014,290
04 Jul 22	29.87000 +1.26	30.27	28.96	29.75	14,067,862
01 Jul 22	28.61000 +0.78	29.30	27.64	27.64	9,630,424
30 Jun 22	27.83000 +0.36	28.18	27.30	27.65	5,742,395
29 Jun 22	27.47000 -0.29	28.31	27.41	27.88	8,575,429
28 Jun 22	27.76000 +0.31	27.93	27.29	27.53	7,320,957
27 Jun 22	27.45000 +1.53	28.09	26.02	26.17	12,639,186
24 Jun 22	25.92000 +0.42	26.38	25.31	25.59	6,213,347
23 Jun 22	25.50000 +1.00	25.57	24.46	24.50	6,822,944
22 Jun 22	24.50000 -0.50	25.29	24.45	25.01	5,210,476
21 Jun 22	25.00000 -0.22	25.48	24.67	25.26	6,091,812
20 Jun 22	25.22000 +0.99	25.58	24.27	24.27	8,882,121
17 Jun 22	24.23000 +0.07	24.51	23.80	24.03	6,096,136
16 Jun 22	24.16000 +0.11	24.56	23.98	24.05	5,562,044
15 Jun 22	24.05000 +0.08	24.63	23.88	23.97	6,434,249
14 Jun 22	23.97000 +0.38	24.02	22.86	23.40	6,822,099
13 Jun 22	23.59000 -0.27	24.04	23.31	23.69	5,863,174
10 Jun 22	23.86000 +0.92	23.91	22.61	22.80	6,828,315
09 Jun 22	22.94000 -0.47	23.58	22.79	23.47	5,423,701
08 Jun 22	23.41000 -0.46	23.90	23.10	23.70	6,394,597
07 Jun 22	23.87000 -0.18	24.39	23.73	24.29	6,095,624
06 Jun 22	24.05000 +1.30	24.48	23.00	23.00	9,979,911
02 Jun 22	22.75000 +0.51	22.82	22.07	22.26	6,053,655
01 Jun 22	22.24000 -0.18	22.55	21.97	22.45	5,621,199
31 May 22	22.42000 +0.32	22.71	21.95	22.18	5,542,183
30 May 22	22.10000 +0.02	22.36	21.75	22.31	4,620,025
27 May 22	22.08000 -0.07	22.90	21.82	22.15	5,879,973
26 May 22	22.15000 +0.53	22.50	21.31	21.40	6,069,385
25 May 22	21.62000 +0.04	21.88	21.13	21.45	5,958,373
24 May 22	21.58000 -1.40	23.34	21.46	23.10	9,966,263
23 May 22	22.98000 +1.74	23.26	21.23	21.30	9,934,404
20 May 22	21.24000 +0.29	21.55	20.96	20.96	4,281,746
19 May 22	20.95000 -0.05	21.00	20.65	20.73	3,748,270
18 May 22	21.00000 +0.08	21.30	20.73	20.90	4,330,699
17 May 22	20.92000 +0.02	21.15	20.65	21.09	3,849,953
16 May 22	20.90000 +0.11	21.54	20.83	20.96	5,053,361
13 May 22	20.79000 +0.25	21.10	20.55	20.56	5,143,063
12 May 22	20.54000 +0.12	20.95	20.21	20.27	4,165,319
11 May 22	20.42000 +0.26	21.23	20.01	20.16	7,738,069
10 May 22	20.16000 +0.03	20.46	19.59	19.88	5,612,041
09 May 22	20.13000 +0.05	20.58	19.79	20.07	5,045,198
06 May 22	20.08000 -0.68	21.07	19.95	20.03	7,157,256
05 May 22	20.76000 +0.81	21.30	19.80	20.00	9,418,323
29 Apr 22	19.95000 +1.74	20.03	18.42	18.78	10,170,106
28 Apr 22	18.21000 -0.75	18.76	17.88	18.45	10,746,791
27 Apr 22	18.96000 -0.77	19.73	17.76	18.11	22,272,936
26 Apr 22	19.73000 -2.19	21.89	19.73	21.30	13,014,123
25 Apr 22	21.92000 -2.43	23.74	21.92	23.74	8,138,440
22 Apr 22	24.35000 -0.36	24.70	24.10	24.64	6,273,205
21 Apr 22	24.71000 -1.24	26.14	24.56	25.90	9,597,368
20 Apr 22	25.95000 -0.30	26.80	25.87	26.41	10,914,311
19 Apr 22	26.25000 +1.76	26.60	24.42	24.49	16,790,218
18 Apr 22	24.49000 +0.51	25.36	23.52	23.94	13,031,634
15 Apr 22	23.98000 +2.18	23.98	21.61	21.80	14,267,600
14 Apr 22	21.80000 -0.36	22.47	21.78	22.33	5,255,895
13 Apr 22	22.16000 -0.67	22.86	22.16	22.70	3,893,486
12 Apr 22	22.83000 +0.32	23.07	22.26	22.26	5,345,861
11 Apr 22	22.51000 -0.96	23.45	22.50	23.40	5,687,234
08 Apr 22	23.47000 +0.18	23.74	22.83	23.38	5,660,714
07 Apr 22	23.29000 -1.00	24.75	23.25	24.25	8,467,685
06 Apr 22	24.29000 -1.35	25.66	24.19	25.65	10,309,091
01 Apr 22	25.64000 +0.18	25.87	25.26	25.38	3,491,784
31 Mar 22	25.46000 -0.58	26.06	25.43	26.03	4,925,680
30 Mar 22	26.04000 +0.19	26.10	25.61	25.97	3,960,315
29 Mar 22	25.85000 -0.20	26.60	25.72	26.22	4,696,102
28 Mar 22	26.05000 +0.26	26.22	24.90	25.76	7,374,379
25 Mar 22	25.79000 -0.16	26.25	25.70	25.96	5,455,135
24 Mar 22	25.95000 -0.25	26.68	25.63	26.34	10,935,884
23 Mar 22	26.20000 +2.16	26.44	24.05	24.20	19,656,916
22 Mar 22	24.04000 -0.25	24.42	23.90	24.29	4,533,903
21 Mar 22	24.29000 -0.65	25.06	24.11	24.98	7,222,460
18 Mar 22	24.94000 +0.65	25.57	24.10	24.40	8,153,183
17 Mar 22	24.29000 +1.38	24.75	23.05	23.05	12,540,921
16 Mar 22	22.91000 +0.33	23.37	21.53	23.17	9,485,866
15 Mar 22	22.58000 -2.14	24.65	22.45	24.55	8,544,060
14 Mar 22	24.72000 -0.62	25.28	24.55	25.05	5,056,434
11 Mar 22	25.34000 +0.57	25.41	24.00	24.31	5,094,771
10 Mar 22	24.77000 +0.47	25.38	24.72	25.20	5,994,982
09 Mar 22	24.30000 -0.90	25.60	23.01	25.43	10,220,985
08 Mar 22	25.20000 -0.54	26.18	25.20	25.87	6,265,567
07 Mar 22	25.74000 -0.84	26.79	25.68	26.57	6,091,812
04 Mar 22	26.58000 -0.49	27.09	26.50	27.03	4,453,949
03 Mar 22	27.07000 -0.49	27.64	27.00	27.56	4,245,424
02 Mar 22	27.56000 -0.30	28.07	27.45	27.89	3,523,433
01 Mar 22	27.86000 +0.04	28.17	27.54	27.63	4,349,241
28 Feb 22	27.82000 +0.89	28.81	26.95	27.08	9,215,408
25 Feb 22	26.93000 -0.28	27.60	26.88	27.31	4,787,565
24 Feb 22	27.21000 -0.63	27.98	26.88	27.57	7,559,430
23 Feb 22	27.84000 +0.76	28.05	27.10	27.10	4,718,030
22 Feb 22	27.08000 -0.54	27.80	26.89	27.51	5,396,643
21 Feb 22	27.62000 -0.67	28.42	27.37	28.42	5,916,621
18 Feb 22	28.29000 +0.05	28.47	27.95	28.08	2,916,479
17 Feb 22	28.24000 -0.26	28.49	27.95	28.32	4,198,256
16 Feb 22	28.50000 +0.07	28.64	28.30	28.52	2,784,418
15 Feb 22	28.43000 -0.03	28.55	28.11	28.30	2,741,993
14 Feb 22	28.46000 -0.25	29.00	28.28	28.50	4,536,779
11 Feb 22	28.71000 -0.32	29.00	28.07	28.73	5,066,550
10 Feb 22	29.03000 +0.17	29.28	28.58	28.86	6,351,929
09 Feb 22	28.86000 +1.29	29.31	27.46	27.58	8,787,754
08 Feb 22	27.57000 +0.64	27.61	26.79	26.93	4,359,625
07 Feb 22	26.93000 +0.73	27.34	26.50	26.50	4,657,875
28 Jan 22	26.20000 +0.01	26.70	25.80	26.70	4,214,082
27 Jan 22	26.19000 -0.52	27.20	26.18	26.78	5,302,882
26 Jan 22	26.71000 -0.26	27.45	26.40	26.70	4,736,266
25 Jan 22	26.97000 -0.21	28.25	26.94	27.09	6,283,348
24 Jan 22	27.18000 +0.01	27.45	26.80	27.07	3,579,880
21 Jan 22	27.17000 -1.16	28.38	25.50	28.33	8,468,873
20 Jan 22	28.33000 -0.31	29.00	28.21	28.39	5,016,073
19 Jan 22	28.64000 -0.87	29.65	28.58	29.31	6,711,565
18 Jan 22	29.51000 +0.32	30.28	28.93	29.00	7,093,208
17 Jan 22	29.19000 +0.60	29.44	28.12	28.54	7,523,191
14 Jan 22	28.59000 -0.26	29.16	28.10	28.60	5,670,344
13 Jan 22	28.85000 -0.23	29.50	28.79	29.11	4,969,840
12 Jan 22	29.08000 -0.10	29.36	28.86	29.06	4,635,030
11 Jan 22	29.18000 +0.57	29.49	28.61	28.63	7,487,710
10 Jan 22	28.61000 -0.55	29.39	28.26	28.93	8,758,007
07 Jan 22	29.16000 +0.98	29.98	28.18	28.27	10,396,140
06 Jan 22	28.18000 -0.88	29.04	27.99	28.94	11,373,908
05 Jan 22	29.06000 -0.86	30.35	29.01	30.20	8,545,297
04 Jan 22	29.92000 -0.20	31.00	28.91	31.00	19,256,672
17 Dec 21	30.12000 +0.02	30.74	29.74	30.03	10,992,213
16 Dec 21	30.10000 +0.00	30.31	29.77	30.12	6,210,210
15 Dec 21	30.10000 -0.26	31.05	30.10	30.36	8,114,859
14 Dec 21	30.36000 -0.23	31.18	30.26	30.62	11,036,734
13 Dec 21	30.59000 +0.88	30.75	29.41	29.99	12,179,547
10 Dec 21	29.71000 +0.30	30.50	29.12	29.48	9,547,505
09 Dec 21	29.41000 -0.19	29.77	29.20	29.73	4,818,220
08 Dec 21	29.60000 +0.42	29.76	29.18	29.50	5,480,603
07 Dec 21	29.18000 -0.77	30.20	28.88	29.99	9,873,292
06 Dec 21	29.95000 -0.49	30.85	29.80	30.65	9,735,462
03 Dec 21	30.44000 +0.46	30.95	29.87	30.00	13,660,838
02 Dec 21	29.98000 -0.31	30.63	29.86	30.18	9,224,055
01 Dec 21	30.29000 +0.07	30.80	29.56	30.80	12,777,572
30 Nov 21	30.22000 -0.40	31.02	30.14	30.96	15,049,000
29 Nov 21	30.62000 -0.01	31.00	30.18	30.62	16,049,193
26 Nov 21	30.63000 +0.68	31.86	30.00	30.24	38,504,032
25 Nov 21	29.95000 +2.72	29.95	27.23	27.23	21,432,840
24 Nov 21	27.23000 -0.51	27.75	27.20	27.66	4,941,521
23 Nov 21	27.74000 +0.01	28.07	27.46	27.73	6,008,525
22 Nov 21	27.73000 +0.02	28.37	27.50	27.79	6,721,718
19 Nov 21	27.71000 +0.22	27.72	27.06	27.43	6,189,581
18 Nov 21	27.49000 -0.01	27.82	26.88	27.45	9,489,361
17 Nov 21	27.50000 -0.72	28.37	27.45	28.22	9,971,781
16 Nov 21	28.22000 -0.58	29.10	28.18	29.02	8,177,962
15 Nov 21	28.80000 -0.79	29.92	28.70	29.53	8,428,773
12 Nov 21	29.59000 +0.25	29.93	29.03	29.28	7,484,708
11 Nov 21	29.34000 -0.56	30.00	28.95	30.00	10,330,172
10 Nov 21	29.90000 +0.02	30.40	29.65	30.08	8,418,897
09 Nov 21	29.88000 +0.60	30.20	29.08	29.08	10,107,242
08 Nov 21	29.28000 -0.34	29.79	29.01	29.47	8,634,621
05 Nov 21	29.62000 +0.00	30.16	29.00	29.50	17,105,900
04 Nov 21	29.62000 +1.86	30.00	27.46	27.64	20,320,440
03 Nov 21	27.76000 -0.67	28.60	27.45	28.28	7,634,625
02 Nov 21	28.43000 -0.15	29.20	28.20	29.00	10,987,644
01 Nov 21	28.58000 +1.05	29.22	27.51	27.52	13,904,277
29 Oct 21	27.53000 +0.11	27.79	27.09	27.30	5,983,876
28 Oct 21	27.42000 +0.05	27.85	26.66	27.50	7,937,901
27 Oct 21	27.37000 +0.49	27.82	26.91	27.20	10,983,032
26 Oct 21	26.88000 +0.37	27.40	26.12	26.47	8,091,792
25 Oct 21	26.51000 -0.61	27.20	26.10	26.10	9,158,631
22 Oct 21	27.12000 +1.96	27.68	24.28	25.03	16,516,082
21 Oct 21	25.16000 -0.40	25.80	25.12	25.60	5,369,163
20 Oct 21	25.56000 -0.71	26.45	25.54	26.29	6,551,900
19 Oct 21	26.27000 +0.46	26.30	25.66	25.82	4,618,645
18 Oct 21	25.81000 -0.23	26.12	25.57	26.10	4,712,763
15 Oct 21	26.04000 +0.00	26.19	25.82	26.19	3,110,569
14 Oct 21	26.04000 -0.22	26.40	26.02	26.28	3,255,439
13 Oct 21	26.26000 +0.21	26.37	25.88	26.05	3,256,668
12 Oct 21	26.05000 -0.86	26.89	25.80	26.88	6,336,837
11 Oct 21	26.91000 +0.11	27.44	26.61	26.69	4,750,676
08 Oct 21	26.80000 -0.33	27.58	26.77	27.30	6,035,100
30 Sep 21	27.13000 -0.16	27.57	26.82	27.30	5,507,315
29 Sep 21	27.29000 +0.04	28.18	26.81	27.10	7,100,253
28 Sep 21	27.25000 -0.16	27.58	26.92	27.30	4,943,975
27 Sep 21	27.41000 -1.09	28.99	26.86	28.60	9,876,262
24 Sep 21	28.50000 -0.50	29.10	28.36	28.90	6,174,748
23 Sep 21	29.00000 +1.97	29.64	27.30	27.30	12,303,038
22 Sep 21	27.03000 -0.14	27.39	26.79	27.01	4,598,850
17 Sep 21	27.17000 -0.33	27.74	26.71	27.38	6,144,611
16 Sep 21	27.50000 -1.06	28.98	27.46	28.60	9,804,418
15 Sep 21	28.56000 -0.25	28.80	28.09	28.67	6,212,393
14 Sep 21	28.81000 -0.41	29.65	28.76	29.44	7,341,433
13 Sep 21	29.22000 +0.37	29.79	28.90	29.15	9,173,064
10 Sep 21	28.85000 +0.32	28.96	28.12	28.55	8,550,240
09 Sep 21	28.53000 +0.10	28.78	28.16	28.37	6,953,480
08 Sep 21	28.43000 -0.17	29.05	28.03	28.62	8,825,828
07 Sep 21	28.60000 +0.11	29.12	28.31	28.39	7,920,181
06 Sep 21	28.49000 +0.42	28.82	27.60	28.07	7,936,499
03 Sep 21	28.07000 -0.06	28.88	27.80	28.15	9,516,340
02 Sep 21	28.13000 -0.45	28.64	28.00	28.49	8,270,690
01 Sep 21	28.58000 -0.76	29.67	27.80	29.35	12,352,250
31 Aug 21	29.34000 -0.52	30.18	29.20	29.93	8,684,588
30 Aug 21	29.86000 -0.29	31.26	29.81	30.42	12,120,298
27 Aug 21	30.15000 +0.40	30.15	28.89	29.73	9,462,554
26 Aug 21	29.75000 -0.67	30.52	29.68	30.00	10,914,626
25 Aug 21	30.42000 -0.16	31.26	30.27	30.65	9,426,623
24 Aug 21	30.58000 -1.21	31.70	30.35	31.70	14,053,573
23 Aug 21	31.79000 +0.96	32.18	30.83	30.83	9,479,158
20 Aug 21	30.83000 -0.72	31.50	30.20	31.50	9,426,957
19 Aug 21	31.55000 +0.05	32.08	30.95	31.15	9,238,088
18 Aug 21	31.50000 +1.74	31.68	29.65	29.73	12,555,649
17 Aug 21	29.76000 -1.14	31.12	29.58	31.05	11,340,150
16 Aug 21	30.90000 -0.75	32.20	30.63	31.65	10,631,617
13 Aug 21	31.65000 -0.46	32.20	31.36	32.00	9,531,397
12 Aug 21	32.11000 -0.08	32.70	31.80	32.05	8,221,393
11 Aug 21	32.19000 -0.42	32.75	31.80	32.44	11,659,627
10 Aug 21	32.61000 -0.24	33.48	32.27	32.80	12,425,846
09 Aug 21	32.85000 -0.24	34.12	32.40	33.07	14,237,906
06 Aug 21	33.09000 -0.29	33.30	32.66	33.16	10,644,773
05 Aug 21	33.38000 +0.78	33.77	32.46	32.59	19,735,348
04 Aug 21	32.60000 +0.99	32.75	31.50	31.58	15,083,557
03 Aug 21	31.61000 -0.68	32.30	31.41	32.16	11,789,844
02 Aug 21	32.29000 +0.97	32.56	30.84	31.40	17,505,988
30 Jul 21	31.32000 +1.18	31.56	29.60	29.97	14,376,007
29 Jul 21	30.14000 +0.75	30.64	29.71	29.96	12,550,252
28 Jul 21	29.39000 -1.96	30.78	28.22	30.70	19,877,666
27 Jul 21	31.35000 -0.59	32.42	31.32	32.17	18,622,780
26 Jul 21	31.94000 +0.35	33.12	31.18	31.90	25,118,620
23 Jul 21	31.59000 +1.27	32.60	30.32	30.33	25,875,004
22 Jul 21	30.32000 -0.36	31.45	29.95	31.04	25,467,276
21 Jul 21	30.68000 +2.79	30.68	28.00	28.06	30,599,090
20 Jul 21	27.89000 +0.83	28.24	26.56	26.87	13,501,401
19 Jul 21	27.06000 -0.42	27.78	26.93	27.37	9,407,980
16 Jul 21	27.48000 +0.43	27.97	26.71	26.92	14,132,766
15 Jul 21	27.05000 -0.12	27.93	26.68	27.17	10,062,985
14 Jul 21	27.17000 -0.58	28.02	26.92	27.75	13,170,175
13 Jul 21	27.75000 +1.50	28.43	26.24	26.26	17,926,916
12 Jul 21	26.25000 +0.18	26.46	25.99	26.04	8,206,531
09 Jul 21	26.07000 -0.64	26.60	25.50	26.60	12,813,555
08 Jul 21	26.71000 +0.31	27.10	26.41	26.41	11,005,338
07 Jul 21	26.40000 -0.12	26.75	26.20	26.22	7,708,813
06 Jul 21	26.52000 -0.06	26.80	26.15	26.80	6,419,035
05 Jul 21	26.58000 +0.18	26.88	26.10	26.41	8,786,810
02 Jul 21	26.40000 -0.39	27.18	26.23	26.75	9,332,194
01 Jul 21	26.79000 -0.98	28.14	26.78	28.00	11,027,306
30 Jun 21	27.77000 -0.49	28.88	27.37	28.40	10,958,225
29 Jun 21	28.26000 -0.63	29.79	28.18	28.89	13,674,492
28 Jun 21	28.89000 -0.78	29.89	28.70	29.72	13,835,984
25 Jun 21	29.67000 +1.54	30.15	28.30	28.75	20,561,506
24 Jun 21	28.13000 -0.37	28.75	28.05	28.40	8,842,422
23 Jun 21	28.50000 -0.61	29.56	28.30	29.42	13,473,051
22 Jun 21	29.11000 -0.21	30.56	28.84	29.93	19,957,218
21 Jun 21	29.32000 +2.67	29.32	26.50	26.51	16,070,309
18 Jun 21	26.65000 +0.07	27.08	26.45	26.79	5,854,441
17 Jun 21	26.58000 +0.64	26.76	25.70	25.88	6,910,791
16 Jun 21	25.94000 -0.86	26.80	25.60	26.70	8,724,781
15 Jun 21	26.80000 -0.04	27.50	26.60	26.84	6,765,978
11 Jun 21	26.84000 -1.34	28.27	26.68	28.23	10,939,489
10 Jun 21	28.18000 +0.53	28.30	26.70	27.10	7,527,127
09 Jun 21	27.65000 -0.72	28.71	27.57	28.44	7,777,570
08 Jun 21	28.37000 -0.43	28.80	27.91	28.60	5,968,748
07 Jun 21	28.80000 +0.15	29.19	28.38	28.66	7,858,003
04 Jun 21	28.65000 +0.24	29.16	28.53	28.59	5,893,606
03 Jun 21	28.41000 -0.63	29.50	28.38	29.02	6,231,757
02 Jun 21	29.04000 -0.25	29.75	28.96	29.25	7,471,125
01 Jun 21	29.29000 +0.03	29.40	28.77	29.28	7,649,720
31 May 21	29.26000 +0.69	29.49	27.85	28.50	11,761,509
28 May 21	28.57000 +0.13	29.21	28.35	28.65	7,206,020
27 May 21	28.44000 +0.19	28.75	28.03	28.14	6,778,659
26 May 21	28.25000 -0.01	28.49	28.01	28.26	6,811,542
25 May 21	28.26000 +1.05	28.56	26.90	27.21	11,709,728
24 May 21	27.21000 +0.74	27.49	26.59	26.73	7,195,870
21 May 21	26.47000 -0.39	27.15	26.19	26.78	5,708,518
20 May 21	26.86000 -0.24	27.86	26.84	27.17	5,934,593
19 May 21	27.10000 -0.65	27.66	26.97	27.60	6,158,935
18 May 21	27.75000 +0.97	28.35	26.43	26.73	9,913,090
17 May 21	26.78000 +0.00	27.36	26.39	26.39	7,056,255
14 May 21	26.78000 +0.58	26.81	26.00	26.15	6,588,049
13 May 21	26.20000 -0.47	26.90	26.05	26.59	5,983,090
12 May 21	26.67000 +0.00	27.39	26.43	26.58	7,096,589
11 May 21	26.67000 +1.00	26.78	25.05	25.75	12,541,112
10 May 21	25.67000 -1.01	26.97	25.34	26.79	9,964,152
07 May 21	26.68000 -0.72	27.49	26.50	27.46	7,458,788
06 May 21	27.40000 -0.38	28.32	27.33	27.75	4,640,547
30 Apr 21	27.78000 +0.09	28.65	27.50	28.50	6,018,686
29 Apr 21	27.69000 -0.24	28.14	27.20	27.94	6,155,633
28 Apr 21	27.93000 -1.46	29.49	26.70	29.34	14,664,424
27 Apr 21	29.39000 -0.91	30.21	29.38	30.16	6,265,997
26 Apr 21	30.30000 +0.00	31.07	29.80	30.14	6,252,544
23 Apr 21	30.30000 -0.57	30.99	30.09	30.97	5,405,485
22 Apr 21	30.87000 -0.24	31.40	30.73	31.22	5,109,169
21 Apr 21	31.11000 -0.51	31.85	31.07	31.75	4,287,509
20 Apr 21	31.62000 +0.38	32.15	31.14	31.30	6,431,520
19 Apr 21	31.24000 +0.07	31.62	30.91	31.01	5,375,121
16 Apr 21	31.17000 +0.27	31.23	30.76	30.87	4,466,383
15 Apr 21	30.90000 +0.20	31.12	30.51	30.57	5,015,728
14 Apr 21	30.70000 +1.35	31.36	29.33	29.46	8,315,475
13 Apr 21	29.35000 -0.30	29.85	29.22	29.52	3,709,345
12 Apr 21	29.65000 -1.09	30.91	29.58	30.90	6,558,737
09 Apr 21	30.74000 +0.13	30.79	30.30	30.50	3,449,107
08 Apr 21	30.61000 +0.19	31.20	30.38	30.80	5,537,222
07 Apr 21	30.42000 -0.48	30.99	30.30	30.88	4,085,597
06 Apr 21	30.90000 +0.20	31.02	30.65	30.72	2,960,200
02 Apr 21	30.70000 +0.17	30.94	30.36	30.66	3,930,156
01 Apr 21	30.53000 -0.49	31.46	30.33	31.40	5,117,619
31 Mar 21	31.02000 -0.52	31.60	30.33	31.57	5,584,783
30 Mar 21	31.54000 -0.24	32.41	31.46	31.80	6,393,414
29 Mar 21	31.78000 +1.21	33.00	30.44	30.44	12,537,721
26 Mar 21	30.57000 -0.08	30.90	30.05	30.21	5,289,399
25 Mar 21	30.65000 +0.62	30.74	29.97	30.02	4,698,622
24 Mar 21	30.03000 -0.29	30.46	29.83	30.28	4,627,299
23 Mar 21	30.32000 -0.92	31.17	30.00	31.10	7,991,900
22 Mar 21	31.24000 -0.13	31.94	30.98	31.46	6,467,661
19 Mar 21	31.37000 +0.14	32.68	31.00	31.30	7,753,193
18 Mar 21	31.23000 -0.10	31.75	31.08	31.30	5,738,323
17 Mar 21	31.33000 +0.27	31.40	30.50	30.97	4,799,977
16 Mar 21	31.06000 +0.06	31.68	30.82	31.02	5,272,851
15 Mar 21	31.00000 -0.62	31.46	30.48	31.19	6,982,919
12 Mar 21	31.62000 -1.72	33.60	30.66	33.50	13,909,054
11 Mar 21	33.34000 +0.17	33.44	32.68	32.91	8,179,603
10 Mar 21	33.17000 +0.72	34.48	32.58	32.58	10,942,717
09 Mar 21	32.45000 -2.96	35.40	32.06	35.37	18,634,036
08 Mar 21	35.41000 -0.31	36.65	35.33	36.00	21,608,372
05 Mar 21	35.72000 +3.25	35.72	32.15	32.29	19,427,658
04 Mar 21	32.47000 +0.23	33.30	32.12	32.25	9,741,899
03 Mar 21	32.24000 +0.02	32.46	31.69	32.20	5,927,984
02 Mar 21	32.22000 +0.12	32.27	31.43	32.00	6,644,036
01 Mar 21	32.10000 +0.58	32.12	31.24	31.50	6,284,951
26 Feb 21	31.52000 -0.65	32.28	31.40	31.83	6,868,091
25 Feb 21	32.17000 -1.09	33.56	32.08	33.35	9,644,827
24 Feb 21	33.26000 +0.13	34.03	32.73	33.02	13,623,712
23 Feb 21	33.13000 +0.81	33.31	31.21	32.32	13,020,826
22 Feb 21	32.32000 +0.02	33.60	32.20	32.30	15,733,093
19 Feb 21	32.30000 +2.15	32.80	30.00	30.31	16,678,036
18 Feb 21	30.15000 -0.14	30.96	30.12	30.76	10,173,684
10 Feb 21	30.29000 -0.60	31.30	30.10	31.20	8,544,737
09 Feb 21	30.89000 +1.42	31.34	29.60	29.80	9,987,518
08 Feb 21	29.47000 -0.48	30.14	29.00	29.88	9,913,847
05 Feb 21	29.95000 -0.51	31.55	29.86	30.63	9,620,661
04 Feb 21	30.46000 -0.83	31.36	29.78	31.22	10,858,134
03 Feb 21	31.29000 -0.69	32.14	31.20	31.78	7,644,385
02 Feb 21	31.98000 +0.41	32.14	30.90	31.77	9,534,966
01 Feb 21	31.57000 +0.70	32.56	30.87	31.00	13,838,237
29 Jan 21	30.87000 -2.42	33.70	29.96	33.28	23,518,564
28 Jan 21	33.29000 -0.52	34.44	33.01	33.39	8,409,464
27 Jan 21	33.81000 -1.20	35.36	33.65	35.04	11,694,936
26 Jan 21	35.01000 -0.85	36.00	34.60	36.00	9,271,069
25 Jan 21	35.86000 -1.04	37.46	35.63	36.89	13,519,584
22 Jan 21	36.90000 -1.30	38.19	36.72	38.19	12,213,237
21 Jan 21	38.20000 +0.09	38.66	37.80	38.11	7,864,071
20 Jan 21	38.11000 -0.02	38.74	37.50	38.00	7,493,358
19 Jan 21	38.13000 -1.17	40.80	37.90	40.50	13,134,814
18 Jan 21	39.30000 +1.16	39.46	37.50	38.09	11,287,568
15 Jan 21	38.14000 -1.08	39.77	37.88	38.80	11,071,586
14 Jan 21	39.22000 -1.98	41.20	38.50	40.93	13,979,997
13 Jan 21	41.20000 -1.00	42.20	40.58	42.00	14,450,005
12 Jan 21	42.20000 +0.55	43.33	41.25	41.58	16,098,345
11 Jan 21	41.65000 +0.04	42.68	41.21	41.80	14,539,938
08 Jan 21	41.61000 -1.27	42.88	41.00	42.60	12,397,081
07 Jan 21	42.88000 +0.65	43.81	41.10	42.40	20,856,896
06 Jan 21	42.23000 +1.36	42.30	40.46	40.60	19,629,810
05 Jan 21	40.87000 +1.32	42.51	40.15	40.55	29,018,148
04 Jan 21	39.55000 +3.60	39.55	36.62	37.00	18,051,400
31 Dec 20	35.95000 +0.46	36.80	34.78	35.27	14,136,095
30 Dec 20	35.49000 -0.11	36.85	33.47	36.44	12,977,925
29 Dec 20	35.60000 -0.61	37.11	35.50	36.48	7,790,204
28 Dec 20	36.21000 -0.64	37.15	35.60	36.85	9,502,923
25 Dec 20	36.85000 -0.95	37.83	36.80	37.30	7,743,482
24 Dec 20	37.80000 +0.62	39.04	37.33	37.37	11,492,402
23 Dec 20	37.18000 +0.40	37.64	36.60	36.78	8,529,738
22 Dec 20	36.78000 -0.52	37.87	36.61	37.31	10,930,333
21 Dec 20	37.30000 +1.85	37.54	35.45	35.60	14,257,624
18 Dec 20	35.45000 +0.71	35.80	34.61	34.81	8,990,530
17 Dec 20	34.74000 +0.08	34.87	33.68	34.60	7,934,195
16 Dec 20	34.66000 -0.49	35.53	34.56	35.19	5,177,026
15 Dec 20	35.15000 +0.40	35.69	34.44	34.76	7,085,191
14 Dec 20	34.75000 -0.22	35.36	34.44	34.88	7,490,457
11 Dec 20	34.97000 +0.35	35.73	34.60	34.74	12,452,981
10 Dec 20	34.62000 +0.65	35.01	33.48	33.91	10,030,248
09 Dec 20	33.97000 -0.80	35.17	33.88	34.77	7,235,237
08 Dec 20	34.77000 -0.66	35.77	34.54	35.77	10,464,125
07 Dec 20	35.43000 +1.03	36.25	34.58	34.71	15,933,944
04 Dec 20	34.40000 -1.69	36.30	32.98	36.11	29,575,784
03 Dec 20	36.09000 -0.88	37.30	35.51	35.57	21,304,074
02 Dec 20	36.97000 -4.11	37.49	36.97	36.97	11,194,400
01 Dec 20	41.08000 -0.47	41.66	40.80	41.50	5,966,706
30 Nov 20	41.55000 +0.55	42.19	41.11	41.85	7,323,555
27 Nov 20	41.00000 +0.36	41.41	39.66	40.20	7,617,787
26 Nov 20	40.64000 -0.41	41.77	39.78	41.50	6,760,575
25 Nov 20	41.05000 -0.10	41.71	40.69	41.15	5,860,214
24 Nov 20	41.15000 -0.05	41.70	40.63	41.21	7,613,779
23 Nov 20	41.20000 -1.60	42.78	41.10	42.78	10,077,808
20 Nov 20	42.80000 +0.07	43.78	42.05	42.37	7,759,059
19 Nov 20	42.73000 +2.35	43.00	39.84	40.37	12,082,726
18 Nov 20	40.38000 -0.62	41.77	39.58	41.05	8,955,735
17 Nov 20	41.00000 -2.17	43.00	40.40	43.00	10,466,421
16 Nov 20	43.17000 +0.23	43.94	42.34	43.94	4,376,789
13 Nov 20	42.94000 +0.76	42.95	41.00	41.71	6,537,916
12 Nov 20	42.18000 -0.52	43.19	41.92	42.89	6,581,395
11 Nov 20	42.70000 -1.20	44.65	42.69	43.50	6,938,514
10 Nov 20	43.90000 -1.22	45.62	43.46	45.12	8,259,275
09 Nov 20	45.12000 +0.59	46.09	42.12	44.87	10,325,059
06 Nov 20	44.53000 -3.03	47.57	43.80	47.57	13,086,991
05 Nov 20	47.56000 -0.02	48.40	46.89	47.90	4,905,313
04 Nov 20	47.58000 -0.97	48.93	47.45	48.77	4,562,971
03 Nov 20	48.55000 +0.88	49.25	47.96	48.00	4,415,422
02 Nov 20	47.67000 +0.01	48.68	47.01	47.50	4,011,622
30 Oct 20	47.66000 -2.09	50.29	47.55	49.90	6,937,779
29 Oct 20	49.75000 +1.33	50.26	47.81	48.00	6,923,950
28 Oct 20	48.42000 +0.77	49.55	48.25	48.40	7,015,037
27 Oct 20	47.65000 +1.55	48.13	46.39	46.84	5,145,014
26 Oct 20	46.10000 -1.10	46.90	45.02	46.62	5,844,205
23 Oct 20	47.20000 -1.60	49.24	46.85	48.80	4,800,085
22 Oct 20	48.80000 -1.08	50.00	47.50	49.49	5,896,637
21 Oct 20	49.88000 -0.92	51.85	49.70	51.00	5,703,520
20 Oct 20	50.80000 +0.92	50.86	49.30	49.50	3,620,991
19 Oct 20	49.88000 -1.13	51.24	49.71	51.06	4,644,489
16 Oct 20	51.01000 -1.02	52.48	50.66	51.91	5,351,569
15 Oct 20	52.03000 +0.21	53.05	51.63	51.82	5,217,135
14 Oct 20	51.82000 -0.62	53.37	51.52	51.87	6,888,489
13 Oct 20	52.44000 +1.65	52.50	50.37	50.89	7,177,353
12 Oct 20	50.79000 +1.19	52.30	49.70	49.70	11,163,268
09 Oct 20	49.60000 -0.68	51.36	47.80	51.01	9,700,215
30 Sep 20	50.28000 -0.18	50.97	49.31	50.91	6,097,816
29 Sep 20	50.46000 +1.63	51.89	49.35	49.37	9,860,277
28 Sep 20	48.83000 +1.37	49.55	47.71	48.30	10,126,036
25 Sep 20	47.46000 +0.18	48.49	46.54	47.41	8,402,081
24 Sep 20	47.28000 -1.72	49.29	47.01	49.29	7,787,542
23 Sep 20	49.00000 -0.99	50.69	48.79	50.35	4,586,910
22 Sep 20	49.99000 -0.25	50.69	49.01	49.80	6,115,693
21 Sep 20	50.24000 +0.70	51.53	49.62	50.30	10,716,309
18 Sep 20	49.54000 +1.95	49.80	47.24	48.13	12,033,836
17 Sep 20	47.59000 -0.65	48.68	46.51	47.93	6,648,786
16 Sep 20	48.24000 -0.83	49.07	47.70	49.05	4,689,959
15 Sep 20	49.07000 +0.54	49.49	47.79	48.19	4,974,785
14 Sep 20	48.53000 -0.67	49.66	48.07	49.47	5,868,508
11 Sep 20	49.20000 +0.31	49.50	47.53	49.50	7,762,676
10 Sep 20	48.89000 -1.56	51.64	48.76	51.06	7,866,150
09 Sep 20	50.45000 +0.02	51.85	49.17	50.09	8,158,879
08 Sep 20	50.43000 +0.51	51.15	48.00	50.16	8,104,412
07 Sep 20	49.92000 -2.91	52.98	49.57	52.58	9,476,533
04 Sep 20	52.83000 +1.44	52.88	50.00	50.72	6,767,893
03 Sep 20	51.39000 -1.58	53.46	50.86	52.97	8,649,966
02 Sep 20	52.97000 -1.81	55.48	52.70	54.79	8,466,767
01 Sep 20	54.78000 +0.78	55.27	53.13	53.70	7,228,380
31 Aug 20	54.00000 +2.55	54.70	51.06	51.97	14,519,566
28 Aug 20	51.45000 +0.85	51.66	50.25	50.25	6,520,769
27 Aug 20	50.60000 +0.11	51.35	49.10	51.01	9,769,091
26 Aug 20	50.49000 -3.50	53.99	49.11	53.97	19,995,140
25 Aug 20	53.99000 -5.01	62.70	53.79	60.00	26,637,970
24 Aug 20	59.00000 +1.39	60.49	52.98	57.40	26,482,780
21 Aug 20	57.61000 +3.57	58.17	54.09	54.40	13,376,394
20 Aug 20	54.04000 -1.96	57.15	53.42	56.10	16,300,199
19 Aug 20	56.00000 -3.84	59.84	56.00	59.83	12,218,033
18 Aug 20	59.84000 +0.66	61.18	58.70	59.17	8,505,788
17 Aug 20	59.18000 +0.88	59.80	57.62	59.27	10,029,860
14 Aug 20	58.30000 +0.84	59.00	57.50	57.73	9,599,471
13 Aug 20	57.46000 +0.51	58.36	56.49	57.48	8,950,587
12 Aug 20	56.95000 -5.03	61.77	55.81	61.00	19,024,376
11 Aug 20	61.98000 +2.11	63.55	59.88	60.50	13,658,210
10 Aug 20	59.87000 -5.43	65.93	58.77	65.60	25,929,856
07 Aug 20	65.30000 +0.44	66.39	63.50	64.18	15,449,148
06 Aug 20	64.86000 +1.09	66.10	63.04	63.78	14,112,240
05 Aug 20	63.77000 +4.19	64.78	58.35	58.51	16,809,292
04 Aug 20	59.58000 -1.12	60.78	58.80	60.70	13,367,531
03 Aug 20	60.70000 +4.70	60.70	56.25	56.70	15,639,948
31 Jul 20	56.00000 -0.28	56.86	54.25	55.00	12,773,970
30 Jul 20	56.28000 +1.29	58.00	55.00	55.80	16,864,644
29 Jul 20	54.99000 +5.00	54.99	50.10	51.35	20,948,774
28 Jul 20	49.99000 -0.43	52.23	49.90	50.97	12,365,238
27 Jul 20	50.42000 -0.88	52.96	49.90	51.79	13,559,454
24 Jul 20	51.30000 -2.99	54.99	51.28	54.99	16,498,091
23 Jul 20	54.29000 +0.96	54.80	51.62	53.40	14,205,974
22 Jul 20	53.33000 +1.33	54.28	51.68	52.13	13,212,351
21 Jul 20	52.00000 +2.60	52.50	48.69	49.98	17,636,164
20 Jul 20	49.40000 +3.16	49.47	47.15	47.16	16,347,546
17 Jul 20	46.24000 +1.27	47.29	45.50	46.00	16,410,815
16 Jul 20	44.97000 -4.18	50.77	44.97	50.21	20,265,500
15 Jul 20	49.15000 +1.15	50.75	47.20	49.29	21,308,440
14 Jul 20	48.00000 -1.98	53.19	46.79	50.09	27,272,824
13 Jul 20	49.98000 +3.19	50.74	46.53	46.55	20,502,686
10 Jul 20	46.79000 +0.21	49.80	45.65	46.58	21,829,024
09 Jul 20	46.58000 +3.11	46.58	42.86	43.20	21,287,428
08 Jul 20	43.47000 +1.92	44.11	41.23	42.25	16,044,083
07 Jul 20	41.55000 +1.72	42.29	39.41	39.90	17,945,852
06 Jul 20	39.83000 +3.62	39.83	37.10	37.19	22,992,076
03 Jul 20	36.21000 +0.52	36.63	35.26	35.78	9,576,956
02 Jul 20	35.69000 -0.11	36.18	35.27	35.89	7,404,321
01 Jul 20	35.80000 +0.90	36.15	34.30	34.83	9,369,913
30 Jun 20	34.90000 -0.81	36.10	34.04	35.79	11,377,954
29 Jun 20	35.71000 -0.09	36.21	35.45	35.80	6,329,540
24 Jun 20	35.80000 -1.15	36.83	35.35	36.59	11,868,377
23 Jun 20	36.95000 +0.02	38.23	36.88	37.14	7,866,650
22 Jun 20	36.93000 +0.25	37.19	36.38	36.82	5,172,652
19 Jun 20	36.68000 -0.53	37.50	36.65	36.91	6,712,143
18 Jun 20	37.21000 +0.14	37.45	36.02	37.11	9,271,411
17 Jun 20	37.07000 -0.08	38.18	36.60	37.81	11,794,637
16 Jun 20	37.15000 +1.89	38.25	35.52	35.73	11,606,664
15 Jun 20	35.26000 -1.07	36.46	35.12	36.17	10,424,089
12 Jun 20	36.33000 +0.33	36.86	34.84	35.16	10,557,295
11 Jun 20	36.00000 -0.95	37.26	35.88	37.06	10,325,630
10 Jun 20	36.95000 -0.03	37.50	36.49	37.00	11,977,683
09 Jun 20	36.98000 +3.21	37.05	33.90	33.90	19,489,228
08 Jun 20	33.77000 -0.57	34.60	33.37	34.45	6,691,976
05 Jun 20	34.34000 -1.30	35.45	34.15	35.22	9,130,914
04 Jun 20	35.64000 +0.74	35.88	34.71	35.00	7,410,980
03 Jun 20	34.90000 +0.38	35.20	34.01	34.52	7,773,251
02 Jun 20	34.52000 +0.07	35.18	33.83	34.28	8,191,096
01 Jun 20	34.45000 +1.05	35.35	33.10	33.34	12,344,075
29 May 20	33.40000 +0.80	33.40	32.00	32.36	9,064,604
28 May 20	32.60000 +0.34	33.21	31.90	32.27	6,993,124
27 May 20	32.26000 -0.96	33.68	32.12	33.31	7,784,109
26 May 20	33.22000 +1.10	33.50	32.35	32.35	8,036,948
25 May 20	32.12000 -0.31	32.68	31.37	32.29	9,653,805
22 May 20	32.43000 -1.46	34.14	32.00	34.04	13,695,382
21 May 20	33.89000 +0.15	34.50	33.57	34.03	8,620,819
20 May 20	33.74000 -1.81	36.20	33.31	35.68	17,890,056
19 May 20	35.55000 -0.85	36.80	34.78	36.45	13,781,209
18 May 20	36.40000 +1.48	36.66	34.89	35.50	10,760,728
15 May 20	34.92000 +0.68	35.68	34.26	34.48	10,255,204
14 May 20	34.24000 -0.31	34.86	33.85	34.45	7,574,205
13 May 20	34.55000 -0.10	35.06	34.01	34.68	6,540,235
12 May 20	34.65000 +0.38	35.51	34.00	34.34	12,376,738
11 May 20	34.27000 +0.22	34.88	33.81	34.43	10,344,400
08 May 20	34.05000 +0.47	34.60	33.08	33.83	15,832,033
07 May 20	33.58000 +2.68	33.88	30.82	31.11	19,032,620
06 May 20	30.90000 +0.83	30.98	29.90	30.03	12,269,552
30 Apr 20	30.07000 +0.86	30.53	29.14	29.64	12,669,443
29 Apr 20	29.21000 -0.54	30.49	29.00	30.49	11,712,260
28 Apr 20	29.75000 -1.56	31.49	28.70	31.49	22,209,134
27 Apr 20	31.31000 -0.34	32.38	31.13	32.00	11,895,570
24 Apr 20	31.65000 +0.78	32.58	30.81	30.87	20,239,914
23 Apr 20	30.87000 -1.08	32.49	30.75	31.42	21,205,824
22 Apr 20	31.95000 +1.26	32.30	30.08	30.70	26,157,512
21 Apr 20	30.69000 +2.79	30.69	27.52	27.95	32,102,260
20 Apr 20	27.90000 +1.42	27.95	26.20	26.86	15,390,589
17 Apr 20	26.48000 +0.31	26.66	26.07	26.49	9,793,770
16 Apr 20	26.17000 -0.22	26.66	25.79	26.00	10,073,069
15 Apr 20	26.39000 -0.03	27.41	26.28	26.59	14,298,552
14 Apr 20	26.42000 +1.07	26.44	25.31	25.40	11,991,813
13 Apr 20	25.35000 -0.49	25.88	24.92	25.88	9,199,679
10 Apr 20	25.84000 -0.47	26.80	25.25	26.18	17,225,288
09 Apr 20	26.31000 +1.36	26.85	24.81	25.02	19,156,206
08 Apr 20	24.95000 +0.72	25.17	23.85	24.16	17,494,960
07 Apr 20	24.23000 +0.88	24.58	23.73	24.08	13,334,131
03 Apr 20	23.35000 -0.90	24.14	23.16	23.98	14,928,936
02 Apr 20	24.25000 +1.61	24.25	22.33	22.70	18,215,792
01 Apr 20	22.64000 +0.07	23.47	22.35	22.56	17,820,620
31 Mar 20	22.57000 -0.06	23.17	22.18	22.97	16,673,479
30 Mar 20	22.63000 -2.32	23.97	22.46	23.22	28,700,516
27 Mar 20	24.95000 -0.43	26.06	24.90	25.96	12,550,579
26 Mar 20	25.38000 -1.41	26.64	25.26	26.52	14,929,668
25 Mar 20	26.79000 +1.38	27.38	26.10	26.47	18,139,324
24 Mar 20	25.41000 +0.71	25.78	24.35	25.40	14,867,573
23 Mar 20	24.70000 -1.82	25.85	23.99	25.50	17,042,162
20 Mar 20	26.52000 +0.39	27.10	25.95	26.60	17,491,992
19 Mar 20	26.13000 +0.91	26.50	24.84	25.90	19,800,210
18 Mar 20	25.22000 -0.33	27.06	25.20	26.27	20,000,816
17 Mar 20	25.55000 +0.57	26.46	24.56	25.95	21,530,756
16 Mar 20	24.98000 -2.77	28.39	24.98	28.17	25,458,048
13 Mar 20	27.75000 -0.21	28.49	26.22	26.22	20,088,660
12 Mar 20	27.96000 -1.37	29.21	27.57	28.65	16,520,933
11 Mar 20	29.33000 -0.93	31.77	29.27	30.62	21,388,582
10 Mar 20	30.26000 +1.39	30.60	27.72	28.50	29,417,498
09 Mar 20	28.87000 -2.25	30.84	28.87	30.06	19,246,452
06 Mar 20	31.12000 -0.42	32.02	30.51	30.92	12,722,566
05 Mar 20	31.54000 -1.11	33.96	30.59	33.96	22,925,438
04 Mar 20	32.65000 -1.00	34.53	31.63	33.47	19,169,368
03 Mar 20	33.65000 +1.90	34.93	32.32	32.41	26,880,344
02 Mar 20	31.75000 +1.24	32.48	30.15	31.50	24,873,716
28 Feb 20	30.51000 -3.39	32.87	30.51	32.23	27,237,612
27 Feb 20	33.90000 -0.84	35.71	32.00	35.21	25,323,208
26 Feb 20	34.74000 -3.86	39.15	34.74	37.50	22,682,232
25 Feb 20	38.60000 +1.09	40.80	34.70	37.10	35,705,344
24 Feb 20	37.51000 +3.41	37.51	33.10	33.49	20,297,224
21 Feb 20	34.10000 +2.91	34.31	31.19	32.16	21,276,856
20 Feb 20	31.19000 +2.84	31.19	28.75	29.10	17,010,984
19 Feb 20	28.35000 +0.06	29.84	27.71	27.99	21,646,808
18 Feb 20	28.29000 +2.57	28.29	25.72	25.81	21,369,320
17 Feb 20	25.72000 +1.51	25.82	24.21	24.21	17,813,604
14 Feb 20	24.21000 -0.37	24.80	23.85	24.46	12,426,621
13 Feb 20	24.58000 -0.56	25.36	24.45	25.02	11,987,301
12 Feb 20	25.14000 +0.90	25.20	24.24	24.24	13,535,325
11 Feb 20	24.24000 -0.38	25.00	24.19	24.80	9,165,123
10 Feb 20	24.62000 +1.08	25.00	23.30	23.42	12,902,355
07 Feb 20	23.54000 +0.07	24.00	23.11	23.50	13,327,557
06 Feb 20	23.47000 +1.41	23.55	21.71	22.16	14,943,211
05 Feb 20	22.06000 +0.79	22.70	21.41	21.41	16,366,528
04 Feb 20	21.27000 -0.33	21.97	19.44	19.44	27,467,170
03 Feb 20	21.60000 -2.40	21.60	21.60	21.60	1,558,800
23 Jan 20	24.00000 -1.08	25.23	23.18	25.00	21,394,080
22 Jan 20	25.08000 +0.66	25.20	24.01	24.42	15,933,682
21 Jan 20	24.42000 +0.45	24.95	23.57	24.00	17,585,426
20 Jan 20	23.97000 +2.17	23.98	21.81	21.85	20,132,908
17 Jan 20	21.80000 +0.17	22.17	21.50	21.63	9,551,969
16 Jan 20	21.63000 +0.26	22.00	21.27	21.55	11,096,325
15 Jan 20	21.37000 +0.10	21.51	20.75	21.26	12,490,687
14 Jan 20	21.27000 +0.04	21.65	21.17	21.37	14,032,378
13 Jan 20	21.23000 +0.06	21.60	21.08	21.15	13,327,630
10 Jan 20	21.17000 +0.34	21.50	20.75	21.09	19,332,628
09 Jan 20	20.83000 -0.10	21.19	20.21	20.40	19,876,208
08 Jan 20	20.93000 +0.43	21.30	20.22	20.80	28,579,618
07 Jan 20	20.50000 +1.86	20.50	18.73	18.82	37,418,428
06 Jan 20	18.64000 -0.42	20.39	17.83	19.33	38,215,120
03 Jan 20	19.06000 -0.37	19.97	19.00	19.39	19,090,268
02 Jan 20	19.43000 +0.58	19.46	18.71	18.85	17,060,330
31 Dec 19	18.85000 +0.17	18.97	18.40	18.61	10,003,377
30 Dec 19	18.68000 +0.82	18.73	17.54	17.63	13,382,256
27 Dec 19	17.86000 -0.05	18.13	17.72	17.87	9,356,559
26 Dec 19	17.91000 +0.07	18.07	17.57	17.79	7,714,742
25 Dec 19	17.84000 -0.19	18.10	17.64	18.10	10,261,374
24 Dec 19	18.03000 +0.20	18.20	17.60	17.88	12,627,403
23 Dec 19	17.83000 +0.65	18.26	17.18	17.29	18,560,888
20 Dec 19	17.18000 +0.17	17.76	16.94	17.01	18,625,720
19 Dec 19	17.01000 +0.20	17.24	16.65	16.81	13,334,433
18 Dec 19	16.81000 -0.19	17.28	16.76	17.12	17,475,456
17 Dec 19	17.00000 -0.14	17.37	16.87	17.09	17,388,964
16 Dec 19	17.14000 +0.36	17.35	16.72	16.75	19,866,578
13 Dec 19	16.78000 +0.71	16.96	16.00	16.28	22,565,780
12 Dec 19	16.07000 -0.09	16.67	15.80	16.16	22,716,402
11 Dec 19	16.16000 +0.45	16.20	15.64	15.69	16,178,785
10 Dec 19	15.71000 +0.32	15.90	15.23	15.40	18,509,092
09 Dec 19	15.39000 +0.14	15.66	15.18	15.33	16,596,722
06 Dec 19	15.25000 +0.50	15.52	14.60	15.01	29,462,148
05 Dec 19	14.75000 +0.52	14.81	14.11	14.20	15,959,042
04 Dec 19	14.23000 +0.23	14.26	13.91	13.97	8,573,639
03 Dec 19	14.00000 +0.07	14.13	13.80	13.93	7,361,284
02 Dec 19	13.93000 +0.27	14.05	13.60	13.68	9,523,947
29 Nov 19	13.66000 -0.08	13.80	13.39	13.80	6,884,129
28 Nov 19	13.74000 -0.10	14.04	13.65	13.80	5,227,332
27 Nov 19	13.84000 +0.11	14.11	13.53	13.70	7,572,200
26 Nov 19	13.73000 +0.21	13.85	13.47	13.47	6,830,000
25 Nov 19	13.52000 +0.05	13.68	13.25	13.50	5,479,700
22 Nov 19	13.47000 -0.12	13.72	13.32	13.52	5,317,600
21 Nov 19	13.59000 +0.08	13.72	13.35	13.44	4,706,447
20 Nov 19	13.51000 +0.15	13.85	13.38	13.38	8,369,590
19 Nov 19	13.36000 +0.21	13.47	13.11	13.25	7,018,461
18 Nov 19	13.15000 +0.06	13.18	12.91	12.99	4,697,057
15 Nov 19	13.09000 -0.12	13.33	13.05	13.28	4,638,049
14 Nov 19	13.21000 -0.03	13.32	13.05	13.21	5,479,164
13 Nov 19	13.24000 +0.12	13.30	13.01	13.01	4,768,853
12 Nov 19	13.12000 +0.03	13.30	12.81	13.05	7,734,153
11 Nov 19	13.09000 -0.95	13.93	12.94	13.93	15,558,477
08 Nov 19	14.04000 -0.23	14.39	13.94	14.31	12,301,702
07 Nov 19	14.27000 -0.09	14.64	14.14	14.42	7,539,232
06 Nov 19	14.36000 -0.27	14.75	14.28	14.48	8,159,816
05 Nov 19	14.63000 +0.39	14.88	14.19	14.24	14,453,925
04 Nov 19	14.24000 +0.02	14.48	14.09	14.22	8,457,630
01 Nov 19	14.22000 +0.32	14.29	13.80	14.08	7,467,306
31 Oct 19	13.90000 +0.05	14.55	13.72	13.72	14,633,228
30 Oct 19	13.85000 +0.02	13.95	13.62	13.76	4,226,500
29 Oct 19	13.83000 +0.07	14.04	13.72	13.84	7,191,046
28 Oct 19	13.76000 +0.16	13.82	13.31	13.52	9,230,809
25 Oct 19	13.60000 +0.22	13.76	13.29	13.37	5,773,950
24 Oct 19	13.38000 -0.11	13.58	13.10	13.40	5,271,762
23 Oct 19	13.49000 +0.23	13.85	13.15	13.16	10,834,647
22 Oct 19	13.26000 +0.19	13.26	12.90	13.16	5,452,340
21 Oct 19	13.07000 +0.04	13.13	12.72	13.03	4,816,511
18 Oct 19	13.03000 -0.37	13.45	13.01	13.28	8,140,439
17 Oct 19	13.40000 +0.05	13.67	13.23	13.43	6,567,900
16 Oct 19	13.35000 -0.34	13.89	13.35	13.69	8,496,705
15 Oct 19	13.69000 -0.41	14.08	13.40	14.01	13,331,053
14 Oct 19	14.10000 +0.03	14.43	14.00	14.17	10,106,580
11 Oct 19	14.07000 -0.37	14.48	13.96	14.44	7,126,560
10 Oct 19	14.44000 +0.54	14.44	13.90	13.90	9,582,610
09 Oct 19	13.90000 +0.02	14.03	13.50	13.74	6,264,200
08 Oct 19	13.88000 +0.10	14.26	13.79	13.95	7,019,429
30 Sep 19	13.78000 -0.47	14.33	13.77	14.19	6,965,234
27 Sep 19	14.25000 +0.23	14.47	14.04	14.20	8,764,837
26 Sep 19	14.02000 -0.63	14.84	13.91	14.61	13,758,361
25 Sep 19	14.65000 -0.44	15.19	14.58	15.15	11,209,176
24 Sep 19	15.09000 +0.10	15.56	14.90	15.19	14,251,947
23 Sep 19	14.99000 -0.45	15.41	14.60	15.30	17,465,156
20 Sep 19	15.44000 -0.02	15.62	15.20	15.60	15,746,863
19 Sep 19	15.46000 +0.98	15.70	14.48	14.48	32,893,932
18 Sep 19	14.48000 -0.30	14.85	14.30	14.78	13,794,034
17 Sep 19	14.78000 -0.09	15.21	14.60	14.95	11,759,176
16 Sep 19	14.87000 -0.11	15.29	14.70	15.13	13,690,607
12 Sep 19	14.98000 -0.03	15.17	14.89	15.07	8,087,433
11 Sep 19	15.01000 +0.01	15.55	14.81	14.81	15,770,992
10 Sep 19	15.00000 -0.47	15.43	14.91	15.35	17,655,128
09 Sep 19	15.47000 +0.04	15.76	15.20	15.48	18,510,190
06 Sep 19	15.43000 -0.15	15.74	15.20	15.58	14,722,757
05 Sep 19	15.58000 +0.70	15.58	14.81	14.94	22,486,428
04 Sep 19	14.88000 +0.28	15.09	14.39	14.53	17,824,398
03 Sep 19	14.60000 -0.20	15.07	14.40	14.69	18,503,946
02 Sep 19	14.80000 +0.49	15.19	14.14	14.38	28,176,456
30 Aug 19	14.31000 +0.01	14.70	13.98	14.48	21,357,642
29 Aug 19	14.30000 -0.20	14.73	14.30	14.40	14,791,536
28 Aug 19	14.50000 +0.34	15.33	14.10	14.16	25,809,694
27 Aug 19	14.16000 -0.12	14.43	14.06	14.35	17,778,070
26 Aug 19	14.28000 +0.29	14.41	13.74	13.74	20,922,626
23 Aug 19	13.99000 +0.21	14.29	13.65	13.84	19,943,340
22 Aug 19	13.78000 +1.03	13.98	12.70	12.75	28,775,722
21 Aug 19	12.75000 +0.03	12.93	12.63	12.66	6,255,390
20 Aug 19	12.72000 -0.12	13.07	12.66	12.80	9,003,663
19 Aug 19	12.84000 +0.50	12.90	12.36	12.66	11,485,960
16 Aug 19	12.34000 -0.03	12.75	12.30	12.31	9,322,150
15 Aug 19	12.37000 +0.19	12.43	11.80	11.89	8,528,012
14 Aug 19	12.18000 +0.45	12.35	11.87	11.87	10,050,105
13 Aug 19	11.73000 -0.14	11.87	11.50	11.73	4,680,283
12 Aug 19	11.87000 +0.34	11.95	11.32	11.56	7,945,437
09 Aug 19	11.53000 -0.46	12.00	11.50	11.99	6,902,700
08 Aug 19	11.99000 +0.41	12.05	11.50	11.68	7,241,502
07 Aug 19	11.58000 -0.23	12.01	11.49	11.84	6,852,206
06 Aug 19	11.81000 -0.12	12.10	11.02	11.50	9,111,121
05 Aug 19	11.93000 -0.22	12.43	11.90	12.32	7,474,749
02 Aug 19	12.15000 -0.51	12.47	12.08	12.47	7,950,673
01 Aug 19	12.66000 -0.16	13.01	12.45	12.84	8,033,543
31 Jul 19	12.82000 -0.08	13.07	12.76	12.85	6,078,200
30 Jul 19	12.90000 -0.10	13.13	12.85	12.94	6,905,802
29 Jul 19	13.00000 -0.15	13.19	12.83	13.13	6,813,200
26 Jul 19	13.15000 +0.00	13.32	12.97	13.16	8,035,450
25 Jul 19	13.15000 +0.40	13.20	12.75	12.76	11,958,271
24 Jul 19	12.75000 +0.47	13.00	12.26	12.28	10,396,036
23 Jul 19	12.28000 -0.10	12.50	12.15	12.20	7,807,715
22 Jul 19	12.38000 -0.32	12.78	12.10	12.78	11,983,121
19 Jul 19	12.70000 -0.29	13.69	12.70	13.40	30,726,468
18 Jul 19	12.99000 +0.36	13.23	12.62	12.94	16,545,656
17 Jul 19	12.63000 +0.00	12.88	12.47	12.49	12,630,887
16 Jul 19	12.63000 +0.43	12.69	11.90	12.24	16,026,278
15 Jul 19	12.20000 +0.27	12.24	11.52	11.91	8,018,309
12 Jul 19	11.93000 -0.07	12.17	11.92	12.03	4,330,520
11 Jul 19	12.00000 +0.00	12.33	11.87	12.00	8,208,250
10 Jul 19	12.00000 -0.19	12.38	11.93	12.19	5,602,058
09 Jul 19	12.19000 +0.21	12.32	11.88	12.05	8,002,020
08 Jul 19	11.98000 -0.46	12.49	11.84	12.45	12,039,991
05 Jul 19	12.44000 -0.11	12.65	12.35	12.65	7,267,500
04 Jul 19	12.55000 +0.00	13.05	12.35	12.62	12,899,040
03 Jul 19	12.55000 -0.05	12.85	12.38	12.40	13,478,787
02 Jul 19	12.60000 +0.73	13.00	11.78	11.88	19,086,980
01 Jul 19	11.87000 +0.17	12.00	11.70	11.95	11,557,042
28 Jun 19	11.70000 -0.30	11.99	11.52	11.90	12,643,806
27 Jun 19	12.00000 -0.13	12.26	11.81	12.13	15,550,555
26 Jun 19	12.13000 +0.50	12.16	11.39	11.50	19,803,632
25 Jun 19	11.63000 +0.59	11.75	10.92	11.05	17,120,760
24 Jun 19	11.04000 -0.04	11.27	10.90	11.00	12,413,602
21 Jun 19	11.08000 +0.46	11.10	10.51	10.59	15,623,535
20 Jun 19	10.62000 +0.12	10.66	10.39	10.50	8,029,063
19 Jun 19	10.50000 -0.07	10.87	10.44	10.87	9,967,071
18 Jun 19	10.57000 +0.16	10.62	10.33	10.40	8,571,495
17 Jun 19	10.41000 +0.31	10.62	10.23	10.23	11,410,859
14 Jun 19	10.10000 -0.32	10.45	10.05	10.40	7,959,024
13 Jun 19	10.42000 +0.15	10.44	10.09	10.30	7,843,300
12 Jun 19	10.27000 -0.11	10.48	10.20	10.45	8,010,536
11 Jun 19	10.38000 +0.31	10.44	10.08	10.13	12,624,920
10 Jun 19	10.07000 +0.51	10.18	9.67	9.79	14,232,351
06 Jun 19	9.56000 -0.25	9.88	9.48	9.88	9,206,393
05 Jun 19	9.81000 -0.07	10.10	9.77	10.02	7,728,386
04 Jun 19	9.88000 -0.22	10.20	9.78	10.11	9,169,775
03 Jun 19	10.10000 -0.14	10.38	9.93	10.21	12,798,687
31 May 19	10.24000 -0.32	10.68	10.15	10.68	13,400,139
30 May 19	10.56000 -0.08	10.68	10.18	10.68	11,607,081
29 May 19	10.64000 +0.05	10.75	10.45	10.68	10,264,273
28 May 19	10.59000 -0.16	10.98	10.52	10.82	11,731,299
27 May 19	10.75000 +0.34	10.89	10.41	10.41	13,692,829
24 May 19	10.41000 -0.20	10.82	10.25	10.71	10,824,148
23 May 19	10.61000 -0.34	11.09	10.52	10.80	13,365,318
22 May 19	10.95000 -0.08	11.34	10.85	11.15	12,064,659
21 May 19	11.03000 -0.33	11.47	10.80	11.14	24,735,038
20 May 19	11.36000 -1.26	12.57	11.36	12.55	18,572,142
17 May 19	12.62000 -0.64	13.35	12.47	13.29	11,850,710
16 May 19	13.26000 +0.54	13.27	12.56	12.72	14,403,485
15 May 19	12.72000 +0.08	12.94	12.51	12.94	14,593,598
14 May 19	12.64000 +0.32	12.80	11.95	12.08	14,634,438
13 May 19	12.32000 -0.10	12.85	12.12	12.39	11,884,250
10 May 19	12.42000 +0.31	12.66	11.83	12.27	11,835,724
09 May 19	12.11000 -0.26	12.65	12.08	12.37	10,602,734
08 May 19	12.37000 +0.58	12.83	11.53	11.53	18,984,590
07 May 19	11.79000 -0.18	12.30	11.55	11.98	15,028,195
06 May 19	11.97000 -1.33	13.20	11.97	12.89	16,359,335
30 Apr 19	13.30000 +0.33	13.49	13.00	13.04	12,758,637
29 Apr 19	12.97000 -0.69	13.60	12.86	13.58	13,565,418
26 Apr 19	13.66000 +0.00	13.86	13.45	13.72	9,410,054
25 Apr 19	13.66000 -0.78	14.68	13.46	14.52	14,726,431
24 Apr 19	14.44000 +0.14	14.94	14.15	14.48	12,659,989
23 Apr 19	14.30000 +0.34	14.68	13.96	13.99	19,799,256
22 Apr 19	13.96000 -1.00	15.05	13.50	14.93	25,030,622
19 Apr 19	14.96000 -0.23	15.38	14.89	15.20	7,403,571
18 Apr 19	15.19000 +0.15	15.65	14.85	15.00	12,118,110
17 Apr 19	15.04000 +0.02	15.34	14.67	15.14	11,178,850
16 Apr 19	15.02000 +0.23	15.06	14.30	14.51	10,077,634
15 Apr 19	14.79000 -0.16	15.56	14.78	15.14	9,915,175
12 Apr 19	14.95000 +0.11	15.28	14.77	14.84	9,034,478
11 Apr 19	14.84000 -0.49	15.70	14.72	15.53	12,111,329
10 Apr 19	15.33000 -0.10	15.59	14.87	15.39	12,811,389
09 Apr 19	15.43000 -0.45	15.89	15.33	15.70	11,936,561
08 Apr 19	15.88000 -0.12	16.20	15.50	16.00	14,006,602
04 Apr 19	16.00000 +0.57	16.25	14.99	15.48	23,817,800
03 Apr 19	15.43000 -0.12	15.82	14.99	15.48	14,691,343
02 Apr 19	15.55000 +1.08	15.92	14.49	14.49	29,919,116
01 Apr 19	14.47000 +0.68	14.73	13.73	13.95	21,476,446
29 Mar 19	13.79000 +0.61	13.86	13.13	13.49	19,470,994
28 Mar 19	13.18000 -0.17	13.51	13.10	13.42	13,525,200
27 Mar 19	13.35000 -0.33	13.97	12.94	13.53	30,337,574
26 Mar 19	13.68000 -1.52	15.29	13.68	15.16	33,604,264
25 Mar 19	15.20000 +0.01	15.65	14.71	15.09	14,703,840
22 Mar 19	15.19000 +0.41	15.55	14.51	15.00	27,211,164
21 Mar 19	14.78000 +1.34	14.78	13.31	13.44	30,711,712
20 Mar 19	13.44000 +0.16	13.88	13.01	13.10	12,931,283
19 Mar 19	13.28000 -0.02	13.44	12.94	13.44	10,361,344
18 Mar 19	13.30000 +0.30	14.03	13.00	13.30	24,367,136
15 Mar 19	13.00000 +0.59	13.53	12.46	12.46	26,848,688
14 Mar 19	12.41000 -0.29	12.80	12.07	12.48	17,830,640
13 Mar 19	12.70000 -0.18	13.05	12.56	12.91	20,902,768
12 Mar 19	12.88000 +0.24	13.16	12.53	12.65	23,992,672
11 Mar 19	12.64000 +0.35	13.37	12.39	12.39	28,605,244
08 Mar 19	12.29000 +0.02	13.00	11.72	11.99	26,484,316
07 Mar 19	12.27000 +0.74	12.39	11.56	11.90	30,014,688
06 Mar 19	11.53000 +0.81	11.70	10.50	10.92	34,625,676
05 Mar 19	10.72000 +0.27	11.40	10.20	10.21	32,510,500
04 Mar 19	10.45000 +0.94	10.46	9.54	9.61	39,463,800
01 Mar 19	9.51000 +0.05	9.61	9.29	9.57	10,889,623
28 Feb 19	9.46000 -0.12	9.72	9.45	9.70	8,457,329
27 Feb 19	9.58000 +0.11	9.74	9.31	9.45	13,837,919
26 Feb 19	9.47000 -0.24	9.80	9.35	9.80	14,622,133
25 Feb 19	9.71000 +0.27	9.85	9.35	9.40	23,048,032
22 Feb 19	9.44000 +0.60	9.47	8.80	8.85	17,266,700
21 Feb 19	8.84000 -0.06	9.06	8.82	9.05	5,288,588
20 Feb 19	8.90000 -0.07	8.97	8.85	8.95	4,153,000
19 Feb 19	8.97000 -0.05	9.10	8.82	9.10	6,155,659
18 Feb 19	9.02000 +0.25	9.02	8.80	8.80	7,316,965
15 Feb 19	8.77000 +0.12	8.94	8.65	8.71	6,198,026
14 Feb 19	8.65000 -0.06	8.75	8.59	8.68	3,931,930
13 Feb 19	8.71000 +0.11	8.72	8.56	8.60	4,265,196
12 Feb 19	8.60000 +0.03	8.65	8.55	8.57	2,378,600
11 Feb 19	8.57000 +0.24	8.60	8.22	8.43	3,219,117
01 Feb 19	8.33000 +0.29	8.38	8.05	8.05	2,670,153
31 Jan 19	8.04000 -0.15	8.31	7.98	8.19	3,866,140
30 Jan 19	8.19000 -0.11	8.29	8.15	8.15	2,340,840
29 Jan 19	8.30000 -0.25	8.58	8.10	8.55	3,684,340
28 Jan 19	8.55000 -0.03	8.72	8.50	8.58	3,365,188
25 Jan 19	8.58000 +0.00	8.65	8.56	8.61	2,098,650
24 Jan 19	8.58000 -0.11	8.76	8.56	8.68	4,287,490
23 Jan 19	8.69000 +0.37	8.85	8.35	8.40	6,857,523
22 Jan 19	8.32000 -0.20	8.54	8.28	8.52	2,809,953
21 Jan 19	8.52000 -0.04	8.65	8.49	8.56	2,536,765
18 Jan 19	8.56000 +0.06	8.62	8.47	8.51	1,750,701
17 Jan 19	8.50000 -0.05	8.63	8.48	8.55	2,271,350
16 Jan 19	8.55000 -0.03	8.59	8.48	8.58	2,243,075
15 Jan 19	8.58000 +0.17	8.59	8.35	8.41	3,258,500
14 Jan 19	8.41000 +0.02	8.43	8.36	8.36	2,257,275
11 Jan 19	8.39000 +0.03	8.42	8.30	8.42	1,773,303
10 Jan 19	8.36000 -0.10	8.53	8.34	8.39	2,431,400
09 Jan 19	8.46000 -0.03	8.60	8.42	8.50	3,322,200
08 Jan 19	8.49000 +0.02	8.54	8.39	8.47	3,328,861
07 Jan 19	8.47000 +0.26	8.55	8.22	8.22	5,142,395
04 Jan 19	8.21000 +0.11	8.22	7.80	7.93	3,001,000
03 Jan 19	8.10000 -0.12	8.48	8.05	8.22	3,910,750
02 Jan 19	8.22000 -0.01	8.36	8.20	8.36	1,100,800
28 Dec 18	8.23000 -0.03	8.33	8.19	8.20	1,455,600
27 Dec 18	8.26000 -0.03	8.46	8.24	8.45	1,816,650
26 Dec 18	8.29000 +0.03	8.38	8.24	8.28	2,296,609
25 Dec 18	8.26000 -0.30	8.50	8.10	8.50	3,528,290
24 Dec 18	8.56000 +0.02	8.60	8.43	8.54	1,377,550
21 Dec 18	8.54000 -0.11	8.68	8.48	8.68	1,424,800
20 Dec 18	8.65000 +0.02	8.69	8.58	8.60	1,348,257
19 Dec 18	8.63000 -0.07	8.74	8.60	8.67	1,393,800
18 Dec 18	8.70000 -0.16	8.84	8.50	8.81	4,092,890
17 Dec 18	8.86000 -0.05	9.02	8.81	8.82	2,062,932
14 Dec 18	8.91000 -0.08	9.08	8.89	8.99	2,985,298
13 Dec 18	8.99000 +0.13	9.10	8.81	8.83	5,106,150
12 Dec 18	8.86000 -0.02	8.92	8.78	8.87	1,740,798
11 Dec 18	8.88000 +0.08	8.89	8.76	8.81	1,779,000
10 Dec 18	8.80000 -0.15	8.90	8.70	8.83	2,409,700
07 Dec 18	8.95000 -0.01	9.01	8.87	9.00	2,118,500
06 Dec 18	8.96000 -0.09	9.11	8.88	8.98	2,747,455
05 Dec 18	9.05000 +0.05	9.07	8.76	8.80	3,456,138
04 Dec 18	9.00000 -0.01	9.03	8.90	9.03	3,065,100
03 Dec 18	9.01000 +0.21	9.09	8.90	8.99	5,162,600
30 Nov 18	8.80000 +0.00	8.82	8.65	8.76	2,493,271
29 Nov 18	8.80000 -0.06	9.06	8.76	8.88	3,996,177
28 Nov 18	8.86000 -0.02	8.89	8.70	8.82	3,577,159
27 Nov 18	8.88000 +0.01	8.93	8.82	8.85	3,653,668
26 Nov 18	8.87000 +0.01	8.94	8.74	8.89	3,929,050
23 Nov 18	8.86000 -0.47	9.28	8.84	9.25	8,481,550
22 Nov 18	9.33000 -0.26	9.62	9.30	9.60	7,231,400
21 Nov 18	9.59000 -0.18	9.80	9.45	9.66	7,992,000
20 Nov 18	9.77000 -0.16	10.00	9.67	9.80	11,979,261
19 Nov 18	9.93000 +0.36	10.01	9.60	9.64	13,856,392
16 Nov 18	9.57000 +0.03	9.65	9.46	9.54	7,227,800
15 Nov 18	9.54000 -0.14	9.65	9.33	9.56	10,582,210
14 Nov 18	9.68000 -0.04	9.95	9.67	9.68	12,127,812
13 Nov 18	9.72000 -0.03	9.75	9.56	9.66	10,245,112
12 Nov 18	9.75000 +0.16	9.75	9.55	9.65	6,345,060
09 Nov 18	9.59000 +0.00	9.65	9.46	9.53	4,018,350
08 Nov 18	9.59000 -0.24	9.93	9.58	9.91	5,991,655
07 Nov 18	9.83000 -0.21	10.34	9.80	10.20	10,497,833
06 Nov 18	10.04000 +0.12	10.19	9.82	10.03	6,697,810
05 Nov 18	9.92000 +0.00	10.28	9.77	10.01	11,034,210
02 Nov 18	9.92000 +0.54	10.10	9.42	9.55	11,168,294
01 Nov 18	9.38000 +0.12	9.48	9.25	9.28	3,837,400
31 Oct 18	9.26000 +0.02	9.30	9.16	9.25	3,835,131
30 Oct 18	9.24000 +0.09	9.28	8.95	8.96	4,051,181
29 Oct 18	9.15000 -0.25	9.48	9.09	9.40	3,894,561
26 Oct 18	9.40000 +0.02	9.55	9.33	9.38	3,316,303
25 Oct 18	9.38000 +0.17	9.45	8.72	8.88	5,860,441
24 Oct 18	9.21000 -0.27	9.46	9.16	9.32	4,987,203
23 Oct 18	9.48000 +0.13	9.48	9.15	9.22	5,810,250
22 Oct 18	9.35000 +0.55	9.47	8.88	8.88	8,234,924
19 Oct 18	8.80000 +0.26	8.87	8.16	8.35	5,575,674
18 Oct 18	8.54000 -0.26	8.87	8.38	8.87	7,404,542
17 Oct 18	8.80000 -0.50	9.27	8.50	9.14	11,829,440
16 Oct 18	9.30000 -1.03	10.55	9.30	10.40	17,198,848
15 Oct 18	10.33000 -0.01	10.73	10.28	10.31	12,640,325
12 Oct 18	10.34000 +0.13	10.45	9.59	10.04	12,547,862
11 Oct 18	10.21000 -0.31	10.58	9.69	10.35	18,509,268
10 Oct 18	10.52000 +0.62	10.55	9.91	9.92	12,861,924
09 Oct 18	9.90000 +0.21	9.90	9.64	9.65	4,811,650
08 Oct 18	9.69000 -0.19	9.98	9.64	9.70	5,671,681
28 Sep 18	9.88000 +0.19	10.15	9.75	9.81	8,759,313
27 Sep 18	9.69000 -0.17	9.96	9.64	9.94	7,902,764
26 Sep 18	9.86000 -0.02	9.98	9.73	9.92	9,178,214
25 Sep 18	9.88000 +0.45	10.09	9.34	9.43	12,584,392
21 Sep 18	9.43000 +0.45	9.65	9.02	9.06	12,233,463
20 Sep 18	8.98000 -0.17	9.16	8.97	9.12	4,921,109
19 Sep 18	9.15000 -0.05	9.32	9.12	9.20	9,920,700
18 Sep 18	9.20000 +0.15	9.20	8.95	8.98	5,833,428
17 Sep 18	9.05000 +0.08	9.14	8.74	8.81	5,260,790
14 Sep 18	8.97000 +0.24	9.20	8.71	8.75	10,057,278
13 Sep 18	8.73000 +0.11	8.78	8.60	8.64	2,239,376
12 Sep 18	8.62000 +0.03	8.69	8.54	8.60	1,401,600
11 Sep 18	8.59000 +0.08	8.65	8.53	8.65	1,581,500
10 Sep 18	8.51000 -0.15	8.71	8.51	8.66	1,784,322
07 Sep 18	8.66000 +0.00	8.78	8.56	8.70	2,892,784
06 Sep 18	8.66000 +0.00	8.80	8.55	8.70	2,941,290
05 Sep 18	8.66000 -0.10	8.83	8.60	8.71	2,668,640
04 Sep 18	8.76000 +0.14	8.86	8.58	8.60	3,362,922
03 Sep 18	8.62000 -0.07	8.67	8.49	8.60	3,098,350
31 Aug 18	8.69000 -0.26	9.07	8.53	9.07	5,088,402
30 Aug 18	8.95000 -0.22	9.20	8.93	9.10	5,115,900
29 Aug 18	9.17000 +0.24	9.28	8.93	8.96	7,382,772
28 Aug 18	8.93000 -0.22	9.35	8.85	9.12	7,166,019
27 Aug 18	9.15000 +0.40	9.15	8.76	8.84	6,034,011
24 Aug 18	8.75000 -0.35	9.22	8.72	9.11	5,419,178
23 Aug 18	9.10000 -0.03	9.25	9.05	9.05	3,289,400
22 Aug 18	9.13000 -0.01	9.19	9.03	9.06	2,571,469
21 Aug 18	9.14000 +0.44	9.35	8.70	8.70	5,707,741
20 Aug 18	8.70000 +0.03	8.75	8.45	8.54	2,178,030
17 Aug 18	8.67000 -0.21	9.09	8.67	9.05	2,675,900
16 Aug 18	8.88000 -0.09	8.98	8.70	8.90	2,878,292
15 Aug 18	8.97000 -0.24	9.30	8.96	9.20	4,323,700
14 Aug 18	9.21000 -0.01	9.49	9.16	9.20	4,525,278
13 Aug 18	9.22000 -0.16	9.26	9.06	9.20	4,455,358
10 Aug 18	9.38000 -0.01	9.50	9.24	9.30	5,669,784
09 Aug 18	9.39000 +0.12	9.44	9.02	9.30	10,594,800
08 Aug 18	9.27000 -0.18	9.80	9.04	9.20	15,794,110
07 Aug 18	9.45000 +0.54	9.79	9.07	9.17	21,368,500
06 Aug 18	8.91000 +0.81	8.91	8.91	8.91	3,544,400
03 Aug 18	8.10000 -0.06	8.32	8.00	8.24	3,223,000
02 Aug 18	8.16000 -0.36	8.49	7.90	8.35	4,974,550
01 Aug 18	8.52000 -0.12	8.82	8.49	8.64	2,364,750
31 Jul 18	8.64000 +0.04	8.77	8.60	8.61	1,922,950
30 Jul 18	8.60000 -0.33	9.01	8.50	9.00	3,848,209
27 Jul 18	8.93000 +0.17	9.05	8.73	8.76	3,101,987
26 Jul 18	8.76000 -0.14	8.95	8.71	8.90	3,444,184
25 Jul 18	8.90000 -0.22	9.06	8.78	8.98	5,960,936
24 Jul 18	9.12000 +0.75	9.21	8.37	8.37	9,798,051
23 Jul 18	8.37000 +0.17	8.41	8.18	8.18	2,513,544
20 Jul 18	8.20000 +0.15	8.28	7.96	7.96	1,998,534
19 Jul 18	8.05000 -0.16	8.32	7.98	8.26	4,041,239
18 Jul 18	8.21000 -0.27	8.55	8.15	8.50	4,572,245
17 Jul 18	8.48000 -0.01	8.61	8.34	8.40	2,882,308
16 Jul 18	8.49000 -0.02	8.72	8.38	8.51	2,716,969
13 Jul 18	8.51000 +0.03	8.60	8.35	8.42	1,851,550
12 Jul 18	8.48000 +0.42	8.56	8.06	8.06	3,612,384
11 Jul 18	8.06000 -0.29	8.28	7.93	8.20	3,020,500
10 Jul 18	8.35000 +0.05	8.37	8.12	8.29	2,404,484
09 Jul 18	8.30000 +0.22	8.35	8.09	8.10	2,331,550
06 Jul 18	8.08000 -0.27	8.44	7.73	8.30	5,753,427
05 Jul 18	8.35000 -0.39	8.75	8.30	8.74	3,663,830
04 Jul 18	8.74000 +0.03	8.77	8.53	8.71	2,436,900
03 Jul 18	8.71000 +0.02	8.83	8.50	8.74	3,843,450
02 Jul 18	8.69000 -0.23	8.91	8.49	8.91	5,244,200
29 Jun 18	8.92000 +0.42	8.92	8.36	8.60	5,292,350
28 Jun 18	8.50000 -0.07	8.79	8.50	8.77	3,410,453
27 Jun 18	8.57000 -0.10	8.95	8.52	8.82	4,636,930
26 Jun 18	8.67000 +0.41	8.80	8.15	8.23	6,808,000
25 Jun 18	8.26000 -0.54	9.02	8.19	8.93	6,516,643
22 Jun 18	8.80000 +0.31	8.96	8.43	8.55	5,365,557
21 Jun 18	8.49000 -0.48	9.15	8.21	9.06	6,892,730
20 Jun 18	8.97000 -0.07	9.12	8.74	9.04	7,357,835
19 Jun 18	9.04000 -1.00	10.01	9.04	9.88	8,330,500
15 Jun 18	10.04000 -0.52	10.68	9.82	10.63	6,898,200
14 Jun 18	10.56000 -0.36	11.10	10.46	10.94	7,876,155
13 Jun 18	10.92000 +0.44	11.09	10.40	10.47	9,094,721
12 Jun 18	10.48000 +0.13	10.52	10.27	10.40	4,356,200
11 Jun 18	10.35000 +0.13	10.45	10.26	10.32	4,939,622
08 Jun 18	10.22000 -0.34	10.67	10.07	10.60	3,960,774
07 Jun 18	10.56000 +0.18	10.76	10.44	10.44	4,906,276
06 Jun 18	10.38000 -0.18	10.63	10.35	10.62	3,415,948
05 Jun 18	10.56000 +0.23	10.68	10.33	10.33	6,202,185
04 Jun 18	10.33000 +0.43	10.56	10.00	10.08	10,656,942
01 Jun 18	9.90000 +0.04	10.14	9.75	9.75	6,361,050
31 May 18	9.86000 +0.23	10.03	9.75	9.89	7,694,500
30 May 18	9.63000 -0.41	10.20	9.12	10.05	7,191,603
29 May 18	10.04000 -0.16	10.36	10.00	10.30	3,812,658
28 May 18	10.20000 -0.32	10.58	10.13	10.58	7,025,139
25 May 18	10.52000 +0.01	10.68	10.23	10.58	8,197,110
24 May 18	10.51000 -0.67	11.18	10.50	11.11	11,013,954
23 May 18	11.18000 +0.02	11.33	11.02	11.29	5,060,748
22 May 18	11.16000 -0.03	11.48	11.12	11.28	6,197,327
21 May 18	11.19000 +0.02	11.37	10.88	11.18	11,329,413
18 May 18	11.17000 -0.41	11.66	11.11	11.65	7,817,250
17 May 18	11.58000 +0.01	11.72	11.37	11.50	5,890,400
16 May 18	11.57000 -0.13	11.93	11.52	11.90	9,361,461
15 May 18	11.70000 +0.06	11.95	11.30	11.89	7,977,185
14 May 18	11.64000 +0.38	12.06	11.41	11.41	14,098,342
11 May 18	11.26000 +0.60	11.51	10.60	10.70	16,687,413
10 May 18	10.66000 -0.49	11.46	10.43	11.40	19,219,276
09 May 18	11.15000 -0.13	11.50	10.89	11.29	10,225,919
08 May 18	11.28000 -0.04	11.50	11.11	11.35	8,973,526
07 May 18	11.32000 +0.10	11.50	11.15	11.21	12,079,814
04 May 18	11.22000 +0.63	11.53	10.60	10.60	20,932,752
03 May 18	10.59000 -0.11	10.74	10.38	10.67	10,111,273
02 May 18	10.70000 +0.02	11.15	10.35	10.71	21,423,212
27 Apr 18	10.68000 +0.76	10.90	9.98	9.98	25,637,752
26 Apr 18	9.92000 +0.42	10.08	9.41	9.49	16,375,913
25 Apr 18	9.50000 +0.53	9.57	8.95	8.95	12,906,631
24 Apr 18	8.97000 +0.11	9.13	8.90	9.10	5,473,015
23 Apr 18	8.86000 -0.08	9.12	8.63	8.63	8,064,388
20 Apr 18	8.94000 -0.22	9.35	8.91	9.10	8,424,858
19 Apr 18	9.16000 +0.22	9.45	8.88	8.89	13,744,532
18 Apr 18	8.94000 -0.25	9.28	8.41	9.28	16,582,645
17 Apr 18	9.19000 +0.32	9.35	9.03	9.03	17,058,860
16 Apr 18	8.87000 -0.07	9.08	8.84	9.05	10,113,410
13 Apr 18	8.94000 +0.11	9.12	8.78	8.82	10,932,503
12 Apr 18	8.83000 +0.03	9.12	8.80	8.81	16,050,055
11 Apr 18	8.80000 +0.11	8.96	8.53	8.64	14,125,850
10 Apr 18	8.69000 +0.68	8.81	8.01	8.03	26,903,708
09 Apr 18	8.01000 +0.36	8.08	7.51	7.52	15,727,219
04 Apr 18	7.65000 +0.12	7.78	7.53	7.53	5,389,896
03 Apr 18	7.53000 -0.16	7.67	7.50	7.60	4,126,657
02 Apr 18	7.69000 -0.10	7.93	7.62	7.63	9,199,399
30 Mar 18	7.79000 +0.24	7.91	7.43	7.45	14,636,099
29 Mar 18	7.55000 +0.42	7.56	7.12	7.12	8,091,048
28 Mar 18	7.13000 -0.06	7.25	7.09	7.12	2,086,129
27 Mar 18	7.19000 +0.04	7.28	7.14	7.20	3,869,958
26 Mar 18	7.15000 +0.15	7.19	6.77	6.99	2,972,213
23 Mar 18	7.00000 -0.34	7.27	6.80	7.18	4,895,450
22 Mar 18	7.34000 -0.07	7.53	7.33	7.41	2,971,703
21 Mar 18	7.41000 -0.07	7.58	7.40	7.43	2,750,994
20 Mar 18	7.48000 -0.03	7.50	7.42	7.50	1,697,550
19 Mar 18	7.51000 +0.16	7.60	7.30	7.30	5,350,150
16 Mar 18	7.35000 -0.04	7.44	7.29	7.39	1,879,600
15 Mar 18	7.39000 -0.02	7.46	7.28	7.40	3,082,211
14 Mar 18	7.41000 +0.02	7.53	7.35	7.40	2,977,062
13 Mar 18	7.39000 -0.24	7.60	7.32	7.54	7,841,034
12 Mar 18	7.63000 +0.48	7.71	7.10	7.18	11,818,952
09 Mar 18	7.15000 +0.03	7.18	7.02	7.13	2,414,583
08 Mar 18	7.12000 +0.09	7.15	7.00	7.03	3,077,527
07 Mar 18	7.03000 -0.04	7.18	6.95	7.07	2,823,650
06 Mar 18	7.07000 +0.21	7.18	6.64	6.64	6,291,297
05 Mar 18	6.86000 +0.11	6.86	6.73	6.76	2,744,200
02 Mar 18	6.75000 -0.11	6.86	6.75	6.82	2,004,900
01 Mar 18	6.86000 +0.02	6.90	6.81	6.84	2,281,552
28 Feb 18	6.84000 +0.01	6.87	6.75	6.76	1,825,700
27 Feb 18	6.83000 +0.07	6.94	6.76	6.81	3,408,380
26 Feb 18	6.76000 +0.11	6.77	6.58	6.64	2,865,450
23 Feb 18	6.65000 +0.10	6.67	6.53	6.58	2,064,000
22 Feb 18	6.55000 +0.06	6.58	6.50	6.50	1,338,634
14 Feb 18	6.49000 +0.00	6.59	6.46	6.49	1,389,100
13 Feb 18	6.49000 -0.02	6.59	6.46	6.58	2,252,100
12 Feb 18	6.51000 +0.09	6.55	6.42	6.42	2,274,331
09 Feb 18	6.42000 -0.17	6.50	6.20	6.38	3,360,650
08 Feb 18	6.59000 +0.01	6.70	6.52	6.58	2,575,150
07 Feb 18	6.58000 +0.10	6.80	6.30	6.80	3,618,865
06 Feb 18	6.48000 -0.49	6.94	6.45	6.94	4,549,200
05 Feb 18	6.97000 -0.06	7.05	6.80	6.87	2,262,606
02 Feb 18	7.03000 -0.43	7.12	6.71	6.99	9,884,050
01 Feb 18	7.46000 -0.28	8.14	7.43	8.13	11,674,300
31 Jan 18	7.74000 +0.17	7.80	7.45	7.58	5,849,107
30 Jan 18	7.57000 +0.01	7.60	7.52	7.52	2,183,650
29 Jan 18	7.56000 -0.12	7.74	7.51	7.70	4,651,350
26 Jan 18	7.68000 +0.03	7.72	7.61	7.65	4,832,814
25 Jan 18	7.65000 -0.01	7.70	7.56	7.69	4,579,750
24 Jan 18	7.66000 +0.08	7.68	7.54	7.57	6,307,909
23 Jan 18	7.58000 +0.08	7.65	7.44	7.44	6,170,693
22 Jan 18	7.50000 +0.08	7.52	7.39	7.40	3,731,085
19 Jan 18	7.42000 -0.10	7.53	7.35	7.50	3,054,450
18 Jan 18	7.52000 +0.05	7.55	7.44	7.47	3,340,650
17 Jan 18	7.47000 +0.00	7.53	7.38	7.46	3,588,450
16 Jan 18	7.47000 +0.01	7.50	7.39	7.42	2,128,050
15 Jan 18	7.46000 -0.19	7.64	7.41	7.64	3,631,050
12 Jan 18	7.65000 +0.05	7.69	7.54	7.62	3,342,350
11 Jan 18	7.60000 -0.02	7.65	7.50	7.58	2,951,525
10 Jan 18	7.62000 -0.03	7.68	7.53	7.64	3,646,050
09 Jan 18	7.65000 -0.13	7.77	7.63	7.76	5,597,852
08 Jan 18	7.78000 +0.16	7.96	7.52	7.58	8,943,838
05 Jan 18	7.62000 +0.04	7.62	7.45	7.57	6,101,155
04 Jan 18	7.58000 +0.10	7.69	7.45	7.48	6,788,886
03 Jan 18	7.48000 +0.06	7.48	7.38	7.38	3,809,700
02 Jan 18	7.42000 +0.04	7.47	7.27	7.37	2,704,800
29 Dec 17	7.38000 -0.03	7.42	7.20	7.37	2,678,214
28 Dec 17	7.41000 -0.06	7.49	7.31	7.49	3,612,362
27 Dec 17	7.47000 +0.01	7.61	7.43	7.48	1,772,000
26 Dec 17	7.46000 +0.07	7.48	7.35	7.44	2,120,100
25 Dec 17	7.39000 -0.06	7.52	7.35	7.43	2,087,925
22 Dec 17	7.45000 -0.05	7.55	7.30	7.48	5,013,311
21 Dec 17	7.50000 -0.10	7.59	7.49	7.58	2,184,622
20 Dec 17	7.60000 -0.13	7.72	7.50	7.72	2,299,500
19 Dec 17	7.73000 +0.07	7.76	7.66	7.69	1,720,785
18 Dec 17	7.66000 -0.05	7.75	7.61	7.71	1,531,175
15 Dec 17	7.71000 +0.03	7.76	7.64	7.70	1,761,850
14 Dec 17	7.68000 -0.04	7.79	7.63	7.79	2,413,850
13 Dec 17	7.72000 +0.09	7.75	7.60	7.63	2,539,588
12 Dec 17	7.63000 -0.05	7.80	7.63	7.68	1,792,212
11 Dec 17	7.68000 +0.06	7.90	7.56	7.63	2,525,787
08 Dec 17	7.62000 +0.05	7.66	7.54	7.58	3,076,727
07 Dec 17	7.57000 +0.17	7.63	7.37	7.40	3,820,128
06 Dec 17	7.40000 +0.01	7.43	7.29	7.33	2,201,500
05 Dec 17	7.39000 -0.08	7.63	7.30	7.49	3,010,350
04 Dec 17	7.47000 -0.10	7.59	7.45	7.56	1,978,400
01 Dec 17	7.57000 -0.02	7.63	7.52	7.59	1,367,258
30 Nov 17	7.59000 -0.08	7.69	7.52	7.69	2,646,015
29 Nov 17	7.67000 +0.01	7.76	7.56	7.66	2,137,822
28 Nov 17	7.66000 -0.04	7.79	7.59	7.68	3,506,550
27 Nov 17	7.70000 +0.07	7.72	7.57	7.63	3,757,479
24 Nov 17	7.63000 +0.13	7.67	7.41	7.45	3,545,069
23 Nov 17	7.50000 -0.03	7.59	7.45	7.53	3,097,800
22 Nov 17	7.53000 +0.00	7.62	7.42	7.53	3,248,150
21 Nov 17	7.53000 +0.12	7.62	7.32	7.39	4,534,000
20 Nov 17	7.41000 -0.02	7.42	7.11	7.41	3,576,216
17 Nov 17	7.43000 -0.12	7.60	7.35	7.56	5,996,483
16 Nov 17	7.55000 +0.01	7.63	7.49	7.53	4,707,252
15 Nov 17	7.54000 -0.10	7.63	7.47	7.62	8,543,148
14 Nov 17	7.64000 -0.26	7.99	7.57	7.93	12,449,070
13 Nov 17	7.90000 -0.22	8.18	7.87	8.18	7,602,200
10 Nov 17	8.12000 +0.04	8.13	8.03	8.07	5,611,602
09 Nov 17	8.08000 -0.04	8.13	8.03	8.06	4,794,765
08 Nov 17	8.12000 +0.02	8.15	8.05	8.08	7,355,913
07 Nov 17	8.10000 -0.19	8.31	8.00	8.31	12,892,510
06 Nov 17	8.29000 -0.10	8.43	8.18	8.38	4,499,432
03 Nov 17	8.39000 -0.27	8.66	8.24	8.66	6,894,409
02 Nov 17	8.66000 -0.12	8.78	8.53	8.78	3,466,590
01 Nov 17	8.78000 -0.02	8.85	8.71	8.80	2,915,150
31 Oct 17	8.80000 -0.15	8.99	8.66	8.95	5,519,122
30 Oct 17	8.95000 -0.29	9.33	8.80	9.24	7,625,916
27 Oct 17	9.24000 -0.06	9.29	9.16	9.29	2,927,150
26 Oct 17	9.30000 -0.02	9.32	9.20	9.31	3,594,776
25 Oct 17	9.32000 -0.08	9.41	9.20	9.41	3,995,045
24 Oct 17	9.40000 +0.02	9.41	9.33	9.36	3,729,007
23 Oct 17	9.38000 +0.11	9.42	9.24	9.30	5,639,126
20 Oct 17	9.27000 +0.13	9.35	9.07	9.07	2,492,350
19 Oct 17	9.14000 -0.01	9.26	9.10	9.19	4,275,922
18 Oct 17	9.15000 -0.03	9.29	9.15	9.18	4,131,345
17 Oct 17	9.18000 +0.09	9.22	9.08	9.09	3,744,887
16 Oct 17	9.09000 -0.21	9.35	9.07	9.33	4,862,500
13 Oct 17	9.30000 -0.04	9.42	9.24	9.30	4,317,506
12 Oct 17	9.34000 -0.06	9.42	9.27	9.42	4,263,466
11 Oct 17	9.40000 -0.03	9.49	9.35	9.43	4,642,025
10 Oct 17	9.43000 +0.16	9.47	9.25	9.25	10,251,963
09 Oct 17	9.27000 -0.01	9.42	9.22	9.37	4,069,793
29 Sep 17	9.28000 -0.02	9.41	9.19	9.40	5,058,355
28 Sep 17	9.30000 +0.16	9.47	9.09	9.14	8,208,310
27 Sep 17	9.14000 +0.02	9.18	9.06	9.11	2,464,591
26 Sep 17	9.12000 +0.01	9.26	8.92	9.09	5,148,714
25 Sep 17	9.11000 -0.05	9.25	9.07	9.15	4,067,183
22 Sep 17	9.16000 +0.05	9.19	9.07	9.10	3,741,403
21 Sep 17	9.11000 -0.19	9.32	9.11	9.27	4,806,700
20 Sep 17	9.30000 +0.04	9.32	9.20	9.20	4,528,500
19 Sep 17	9.26000 +0.03	9.39	9.20	9.23	4,997,950
18 Sep 17	9.23000 -0.37	9.60	9.19	9.59	12,396,690
15 Sep 17	9.60000 -0.05	9.70	9.43	9.66	7,637,331
14 Sep 17	9.65000 +0.00	9.89	9.52	9.54	15,198,505
13 Sep 17	9.65000 +0.53	9.78	9.06	9.15	16,161,806
12 Sep 17	9.12000 -0.07	9.21	9.10	9.17	5,012,332
11 Sep 17	9.19000 -0.05	9.28	9.13	9.27	5,435,667
08 Sep 17	9.24000 -0.05	9.38	9.20	9.29	4,747,884
07 Sep 17	9.29000 +0.02	9.36	9.23	9.27	4,442,000
06 Sep 17	9.27000 -0.03	9.33	9.16	9.28	4,872,397
05 Sep 17	9.30000 +0.03	9.32	9.19	9.32	4,370,850
04 Sep 17	9.27000 -0.13	9.46	9.25	9.36	6,564,942
01 Sep 17	9.40000 +0.00	9.49	9.33	9.38	5,212,392
31 Aug 17	9.40000 -0.14	9.65	9.40	9.54	5,504,885
30 Aug 17	9.54000 -0.07	9.71	9.49	9.61	6,257,493
29 Aug 17	9.61000 +0.22	9.75	9.31	9.39	11,721,930
28 Aug 17	9.39000 -0.03	9.48	9.30	9.42	6,575,131
25 Aug 17	9.42000 +0.11	9.60	9.23	9.23	12,339,819
24 Aug 17	9.31000 +0.21	9.51	9.10	9.15	18,809,288
23 Aug 17	9.10000 -0.05	9.18	8.98	9.16	3,445,533
22 Aug 17	9.15000 +0.03	9.18	9.05	9.10	4,988,600
21 Aug 17	9.12000 +0.01	9.23	9.07	9.18	5,040,179
18 Aug 17	9.11000 +0.05	9.21	8.98	9.00	7,358,825
17 Aug 17	9.06000 +0.02	9.09	9.00	9.05	4,039,507
16 Aug 17	9.04000 -0.01	9.12	8.93	8.97	4,827,350
15 Aug 17	9.05000 +0.28	9.17	8.78	8.80	7,607,272
14 Aug 17	8.77000 +0.08	8.80	8.65	8.65	2,173,968
11 Aug 17	8.69000 -0.06	8.81	8.62	8.72	3,267,125
10 Aug 17	8.75000 -0.17	8.95	8.73	8.84	3,750,818
09 Aug 17	8.92000 +0.04	8.93	8.76	8.88	3,571,015
08 Aug 17	8.88000 -0.06	8.94	8.77	8.92	3,886,482
07 Aug 17	8.94000 +0.13	9.02	8.81	8.88	3,758,899
04 Aug 17	8.81000 -0.05	8.94	8.71	8.86	5,457,894
03 Aug 17	8.86000 -0.16	9.05	8.84	9.00	6,826,400
02 Aug 17	9.02000 -0.05	9.19	9.00	9.07	6,304,969
01 Aug 17	9.07000 -0.03	9.13	8.97	9.10	6,505,719
31 Jul 17	9.10000 +0.04	9.12	8.96	9.01	5,856,331
28 Jul 17	9.06000 -0.13	9.19	9.00	9.17	6,299,497
27 Jul 17	9.19000 +0.09	9.25	9.05	9.08	8,618,480
26 Jul 17	9.10000 -0.01	9.18	9.00	9.11	6,578,450
25 Jul 17	9.11000 -0.06	9.25	9.00	9.07	7,728,774
24 Jul 17	9.17000 +0.18	9.27	8.71	8.85	14,893,919
21 Jul 17	8.99000 +0.38	9.39	8.94	9.08	18,477,020
20 Jul 17	8.61000 +0.01	8.68	8.54	8.56	4,583,037
19 Jul 17	8.60000 +0.13	8.64	8.31	8.43	4,566,050
18 Jul 17	8.47000 +0.07	8.54	8.20	8.34	4,441,303
17 Jul 17	8.40000 -0.66	9.09	8.15	9.00	9,280,360
14 Jul 17	9.06000 -0.19	9.24	9.04	9.16	5,609,993
13 Jul 17	9.25000 +0.27	9.49	8.96	8.98	9,773,962
12 Jul 17	8.98000 -0.04	9.10	8.84	9.00	4,082,587
11 Jul 17	9.02000 -0.12	9.14	8.91	9.14	5,725,282
10 Jul 17	9.14000 -0.01	9.25	9.06	9.25	6,109,534
07 Jul 17	9.15000 +0.09	9.18	9.03	9.08	5,089,400
06 Jul 17	9.06000 -0.12	9.18	8.99	9.18	6,609,311
05 Jul 17	9.18000 +0.03	9.25	9.06	9.13	5,540,880
04 Jul 17	9.15000 -0.16	9.32	9.11	9.32	7,308,614
03 Jul 17	9.31000 +0.29	9.33	8.94	9.02	11,855,636
30 Jun 17	9.02000 +0.16	9.03	8.75	8.75	11,473,670
29 Jun 17	8.86000 +0.13	9.02	8.66	8.72	10,025,781
28 Jun 17	8.73000 +0.26	8.73	8.46	8.46	9,504,203
27 Jun 17	8.47000 -0.01	8.54	8.39	8.48	4,917,500
26 Jun 17	8.48000 +0.02	8.61	8.40	8.46	6,520,602
23 Jun 17	8.46000 -0.11	8.63	8.28	8.56	3,490,891
22 Jun 17	8.57000 -0.31	8.91	8.56	8.85	5,037,012
21 Jun 17	8.88000 +0.17	8.93	8.70	8.75	5,643,262
20 Jun 17	8.71000 -0.04	8.78	8.68	8.77	3,506,150
19 Jun 17	8.75000 +0.04	8.79	8.64	8.71	4,564,633
16 Jun 17	8.71000 +0.02	8.75	8.65	8.69	2,733,050
15 Jun 17	8.69000 +0.02	8.76	8.63	8.71	3,495,550
14 Jun 17	8.67000 +0.02	8.75	8.55	8.68	2,627,721
13 Jun 17	8.65000 +0.09	8.77	8.51	8.56	3,622,802
12 Jun 17	8.56000 -0.11	8.85	8.55	8.65	4,655,578
09 Jun 17	8.67000 +0.01	8.74	8.57	8.66	2,786,912
08 Jun 17	8.66000 -0.14	8.81	8.60	8.73	7,084,471
07 Jun 17	8.80000 +0.31	8.84	8.45	8.45	6,511,953
06 Jun 17	8.49000 +0.09	8.53	8.36	8.45	2,589,100
05 Jun 17	8.40000 +0.08	8.43	8.30	8.32	2,373,156
02 Jun 17	8.32000 -0.28	8.58	8.12	8.58	10,088,584
01 Jun 17	8.60000 -0.12	8.82	8.60	8.75	3,557,966
31 May 17	8.72000 +0.13	8.96	8.66	8.66	4,415,469
26 May 17	8.59000 -0.03	8.68	8.52	8.62	3,524,200
25 May 17	8.62000 -0.16	8.79	8.42	8.69	7,724,283
24 May 17	8.78000 -0.22	8.93	8.42	8.89	8,773,798
23 May 17	9.00000 -0.35	9.29	9.00	9.28	3,654,719
22 May 17	9.35000 -0.01	9.40	9.10	9.25	4,159,700
19 May 17	9.36000 +0.02	9.59	9.34	9.34	3,554,825
18 May 17	9.34000 -0.30	9.52	9.10	9.10	3,541,982
17 May 17	9.64000 +0.06	9.74	9.50	9.58	4,329,656
16 May 17	9.58000 +0.28	9.59	9.00	9.25	6,979,046
15 May 17	9.30000 -0.04	9.63	9.29	9.38	3,862,500
12 May 17	9.34000 -0.09	9.54	9.22	9.35	3,653,402
11 May 17	9.43000 -0.17	9.58	9.18	9.50	5,203,463
10 May 17	9.60000 -0.08	9.74	9.22	9.66	5,922,637
09 May 17	9.68000 +0.18	10.02	8.92	9.59	12,133,666
08 May 17	9.50000 -0.40	10.03	9.50	9.90	7,559,346
05 May 17	9.90000 -0.50	10.42	9.82	10.42	8,922,848
04 May 17	10.40000 -0.25	10.66	10.40	10.56	4,052,700
03 May 17	10.65000 +0.10	10.74	10.50	10.57	3,254,250
02 May 17	10.55000 -0.14	10.81	10.40	10.76	4,929,900
28 Apr 17	10.69000 +0.28	10.82	10.41	10.41	9,424,548
27 Apr 17	10.41000 +0.38	10.44	9.95	10.02	10,353,253
26 Apr 17	10.03000 +0.26	10.14	9.70	9.84	10,638,704
25 Apr 17	9.77000 -0.16	9.92	9.53	9.91	9,585,510
24 Apr 17	9.93000 -1.10	11.10	9.93	11.07	19,517,336
21 Apr 17	11.03000 -0.51	11.50	10.99	11.49	13,517,548
20 Apr 17	11.54000 +0.30	11.58	11.04	11.38	13,982,945
19 Apr 17	11.24000 -0.22	11.59	10.88	11.40	12,897,827
18 Apr 17	11.46000 +0.21	11.79	11.15	11.19	19,654,882
17 Apr 17	11.25000 +0.36	11.35	10.86	11.02	12,584,430
14 Apr 17	10.89000 +0.08	10.99	10.57	10.82	10,599,190
13 Apr 17	10.81000 -0.33	11.17	10.80	11.13	10,171,836
12 Apr 17	11.14000 -0.23	11.57	11.08	11.32	13,444,890
11 Apr 17	11.37000 +0.37	11.44	10.99	11.01	14,945,724
10 Apr 17	11.00000 -0.21	11.25	10.97	11.25	10,632,399
07 Apr 17	11.21000 -0.26	11.41	11.15	11.40	11,955,578
06 Apr 17	11.47000 +0.16	11.52	11.18	11.35	22,191,070
05 Apr 17	11.31000 +0.65	11.50	10.49	10.58	21,143,456
31 Mar 17	10.66000 -0.27	11.34	10.51	11.10	20,369,110
30 Mar 17	10.93000 +0.02	10.95	10.64	10.88	17,172,696
29 Mar 17	10.91000 -0.04	11.18	10.63	10.85	27,524,932
28 Mar 17	10.95000 +0.60	11.39	10.34	10.34	52,220,976
27 Mar 17	10.35000 +0.11	10.55	10.20	10.26	13,296,630
24 Mar 17	10.24000 +0.09	10.24	10.08	10.12	9,802,312
23 Mar 17	10.15000 +0.05	10.20	10.00	10.10	6,455,747
22 Mar 17	10.10000 +0.09	10.20	9.92	9.97	6,054,578
21 Mar 17	10.01000 +0.00	10.04	9.90	10.01	5,078,513
20 Mar 17	10.01000 -0.09	10.15	9.89	10.08	6,301,550
17 Mar 17	10.10000 -0.18	10.35	10.10	10.28	7,034,603
16 Mar 17	10.28000 +0.21	10.33	10.10	10.10	9,965,976
15 Mar 17	10.07000 -0.16	10.22	10.07	10.19	4,896,262
14 Mar 17	10.23000 +0.11	10.30	10.07	10.15	7,157,711
13 Mar 17	10.12000 +0.10	10.19	10.02	10.07	8,088,092
10 Mar 17	10.02000 +0.06	10.24	9.96	9.96	5,348,431
09 Mar 17	9.96000 -0.09	10.09	9.93	10.05	5,293,476
08 Mar 17	10.05000 -0.19	10.34	9.97	10.29	6,911,846
07 Mar 17	10.24000 +0.21	10.25	9.95	10.02	10,703,040
06 Mar 17	10.03000 +0.00	10.10	9.92	10.10	6,143,992
03 Mar 17	10.03000 +0.05	10.04	9.75	9.89	6,655,711
02 Mar 17	9.98000 -0.12	10.24	9.93	10.11	10,202,562
01 Mar 17	10.10000 +0.09	10.12	9.91	9.98	6,071,446
28 Feb 17	10.01000 -0.15	10.23	9.95	10.06	8,376,652
27 Feb 17	10.16000 -0.09	10.38	10.15	10.25	5,890,499
24 Feb 17	10.25000 +0.15	10.30	10.01	10.02	7,674,431
23 Feb 17	10.10000 -0.28	10.38	10.03	10.30	11,502,572
22 Feb 17	10.38000 -0.12	10.65	10.28	10.45	12,467,987
21 Feb 17	10.50000 +0.00	10.56	10.27	10.44	13,441,072
20 Feb 17	10.50000 +0.27	10.55	10.13	10.16	21,154,900
17 Feb 17	10.23000 +0.26	10.40	9.89	9.94	22,142,560
16 Feb 17	9.97000 +0.10	10.03	9.85	9.86	10,276,715
15 Feb 17	9.87000 -0.29	10.28	9.83	10.15	15,832,584
14 Feb 17	10.16000 +0.03	10.33	10.02	10.07	12,528,967
13 Feb 17	10.13000 -0.03	10.28	9.95	10.06	17,471,228
10 Feb 17	10.16000 -0.43	10.54	10.05	10.47	29,224,320
09 Feb 17	10.59000 +0.57	10.87	10.20	10.40	48,315,648
08 Feb 17	10.02000 +0.91	10.02	9.00	9.11	11,585,889
07 Feb 17	9.11000 -0.09	9.27	9.05	9.18	2,678,258
06 Feb 17	9.20000 +0.14	9.20	9.03	9.03	2,278,539
03 Feb 17	9.06000 -0.14	9.25	9.04	9.21	2,072,351
26 Jan 17	9.20000 +0.05	9.22	9.10	9.18	1,880,096
25 Jan 17	9.15000 -0.09	9.20	9.02	9.20	3,015,440
24 Jan 17	9.24000 -0.16	9.42	9.15	9.42	3,699,792
23 Jan 17	9.40000 +0.36	9.77	9.00	9.07	5,132,956
20 Jan 17	9.04000 +0.11	9.08	8.86	8.86	2,302,040
19 Jan 17	8.93000 +0.02	9.02	8.75	8.91	3,425,370
18 Jan 17	8.91000 +0.00	8.97	8.85	8.94	2,732,192
17 Jan 17	8.91000 -0.04	9.09	8.64	8.95	5,585,898
16 Jan 17	8.95000 -0.50	9.44	8.60	9.32	5,556,889
13 Jan 17	9.45000 -0.01	9.58	9.32	9.52	3,746,725
12 Jan 17	9.46000 -0.14	9.74	9.39	9.60	3,077,326
11 Jan 17	9.60000 -0.09	9.79	9.50	9.69	4,567,986
10 Jan 17	9.69000 -0.20	9.88	9.67	9.81	5,142,936
09 Jan 17	9.89000 +0.17	10.08	9.66	9.69	13,314,905
06 Jan 17	9.72000 +0.19	9.74	9.40	9.54	6,221,189
05 Jan 17	9.53000 +0.02	9.72	9.44	9.45	7,380,714
04 Jan 17	9.51000 +0.19	9.55	9.23	9.32	6,972,441
03 Jan 17	9.32000 +0.44	9.39	8.93	8.96	7,508,673
30 Dec 16	8.88000 +0.00	9.03	8.88	8.96	2,436,162
29 Dec 16	8.88000 -0.09	9.05	8.80	8.90	1,604,288
28 Dec 16	8.97000 -0.04	9.08	8.95	8.95	2,474,533
27 Dec 16	9.01000 +0.12	9.13	8.88	8.90	3,288,136
26 Dec 16	8.89000 -0.13	9.06	8.72	9.02	3,876,438
23 Dec 16	9.02000 -0.09	9.17	8.95	9.10	3,534,008
22 Dec 16	9.11000 +0.19	9.20	8.86	8.88	4,557,773
21 Dec 16	8.92000 +0.12	8.95	8.80	8.80	3,018,022
20 Dec 16	8.80000 -0.09	8.94	8.78	8.87	3,342,838
19 Dec 16	8.89000 +0.04	8.98	8.76	8.88	3,907,830
16 Dec 16	8.85000 +0.20	8.86	8.60	8.65	4,695,034
15 Dec 16	8.65000 +0.13	8.68	8.40	8.49	4,993,932
14 Dec 16	8.52000 -0.29	8.86	8.52	8.75	5,649,950
13 Dec 16	8.81000 -0.02	8.93	8.66	8.83	5,179,958
12 Dec 16	8.83000 -0.91	9.73	8.79	9.68	9,764,154
09 Dec 16	9.74000 -0.08	9.87	9.61	9.84	4,545,801
08 Dec 16	9.82000 +0.09	9.96	9.65	9.75	6,339,436
07 Dec 16	9.73000 +0.10	9.74	9.55	9.66	2,965,028
06 Dec 16	9.63000 +0.02	9.68	9.52	9.52	3,238,473
05 Dec 16	9.61000 +0.03	9.63	9.45	9.49	3,221,309
02 Dec 16	9.58000 -0.24	9.86	9.50	9.86	5,898,928
01 Dec 16	9.82000 +0.15	9.85	9.69	9.70	6,930,065
30 Nov 16	9.67000 +0.09	9.84	9.50	9.61	8,255,912
29 Nov 16	9.58000 -0.33	9.94	9.55	9.90	12,034,363
28 Nov 16	9.91000 -0.31	10.27	9.82	10.22	18,114,400
25 Nov 16	10.22000 -0.22	10.50	10.00	10.40	8,274,161
24 Nov 16	10.44000 -0.15	10.65	10.42	10.57	6,496,885
23 Nov 16	10.59000 +0.02	10.72	10.53	10.59	8,369,436
22 Nov 16	10.57000 +0.03	10.83	10.49	10.54	10,844,310
21 Nov 16	10.54000 -0.12	10.76	10.50	10.70	8,312,724
18 Nov 16	10.66000 -0.21	10.87	10.59	10.77	7,027,809
17 Nov 16	10.87000 -0.04	10.90	10.66	10.76	6,359,407
16 Nov 16	10.91000 -0.14	11.45	10.82	11.17	11,679,682
15 Nov 16	11.05000 +0.13	11.11	10.57	10.91	16,654,844
14 Nov 16	10.92000 +0.13	11.07	10.64	10.64	10,154,384
11 Nov 16	10.79000 -0.09	11.11	10.63	10.78	15,165,039
10 Nov 16	10.88000 +0.64	10.90	10.20	10.30	16,815,556
09 Nov 16	10.24000 -0.22	10.51	10.11	10.51	5,568,778
08 Nov 16	10.46000 +0.17	10.52	10.22	10.35	8,731,110
07 Nov 16	10.29000 +0.08	10.46	10.07	10.18	6,645,523
04 Nov 16	10.21000 +0.17	10.36	9.99	10.00	7,447,027
03 Nov 16	10.04000 +0.04	10.17	9.96	9.99	6,396,189
02 Nov 16	10.00000 -0.30	10.25	9.95	10.25	5,757,150
01 Nov 16	10.30000 +0.08	10.35	10.07	10.20	5,886,850
31 Oct 16	10.22000 +0.00	10.25	9.94	10.25	6,916,775
28 Oct 16	10.22000 -0.17	10.45	10.15	10.43	5,854,477
27 Oct 16	10.39000 +0.21	10.45	10.07	10.24	7,562,719
26 Oct 16	10.18000 -0.18	10.61	10.10	10.30	7,634,087
25 Oct 16	10.36000 -0.05	10.50	10.31	10.37	6,705,728
24 Oct 16	10.41000 +0.13	10.66	10.16	10.27	11,145,983
21 Oct 16	10.28000 -0.06	10.45	10.06	10.30	11,728,856
20 Oct 16	10.34000 +0.41	10.53	9.93	10.00	17,655,288
19 Oct 16	9.93000 +0.01	10.14	9.83	10.00	10,062,612
18 Oct 16	9.92000 +0.48	9.93	9.41	9.41	14,530,855
17 Oct 16	9.44000 +0.02	9.57	9.36	9.42	5,259,216
14 Oct 16	9.42000 -0.20	9.73	9.30	9.62	7,797,410
13 Oct 16	9.62000 -0.15	9.84	9.58	9.76	7,016,147
12 Oct 16	9.77000 -0.10	9.85	9.70	9.80	6,154,788
11 Oct 16	9.87000 +0.27	9.93	9.57	9.60	10,540,799
10 Oct 16	9.60000 +0.05	9.74	9.57	9.65	7,085,820
30 Sep 16	9.55000 +0.00	9.63	9.41	9.63	2,631,368
29 Sep 16	9.55000 +0.13	9.61	9.29	9.41	6,590,304
28 Sep 16	9.42000 +0.03	9.44	9.19	9.39	5,114,961
27 Sep 16	9.39000 -0.01	9.55	9.26	9.40	5,183,160
26 Sep 16	9.40000 -0.28	9.75	9.36	9.60	5,426,770
23 Sep 16	9.68000 -0.14	9.90	9.68	9.89	5,303,305
22 Sep 16	9.82000 -0.15	10.04	9.73	9.98	10,314,194
21 Sep 16	9.97000 +0.20	10.09	9.77	9.77	12,346,489
20 Sep 16	9.77000 -0.03	10.08	9.73	9.81	15,515,713
19 Sep 16	9.80000 +0.29	9.95	9.47	9.47	12,928,915
14 Sep 16	9.51000 +0.29	9.66	9.22	9.29	13,314,148
13 Sep 16	9.22000 -0.03	9.43	9.15	9.32	8,083,075
12 Sep 16	9.25000 -0.63	9.72	9.20	9.60	13,872,370
09 Sep 16	9.88000 -0.13	10.13	9.85	10.02	10,285,757
08 Sep 16	10.01000 +0.19	10.09	9.68	9.83	10,292,794
07 Sep 16	9.82000 -0.18	10.15	9.76	9.94	13,519,722
06 Sep 16	10.00000 +0.40	10.13	9.45	9.52	21,537,244
05 Sep 16	9.60000 +0.06	9.72	9.48	9.48	8,975,237
02 Sep 16	9.54000 +0.14	9.77	9.26	9.35	16,113,707
01 Sep 16	9.40000 -0.29	9.89	9.40	9.59	18,887,534
31 Aug 16	9.69000 +0.51	9.86	9.11	9.20	24,883,152
30 Aug 16	9.18000 -0.26	9.54	9.10	9.30	14,751,842
29 Aug 16	9.44000 +0.29	9.70	8.98	9.18	33,754,812
26 Aug 16	9.15000 +0.51	9.40	8.60	8.64	37,477,352
25 Aug 16	8.64000 -0.11	8.74	8.50	8.74	4,096,800
24 Aug 16	8.75000 -0.05	8.83	8.68	8.80	4,554,690
23 Aug 16	8.80000 +0.07	8.86	8.60	8.70	6,614,581
22 Aug 16	8.73000 +0.01	8.91	8.63	8.69	8,852,724
19 Aug 16	8.72000 -0.15	8.94	8.61	8.86	8,707,510
18 Aug 16	8.87000 -0.08	8.97	8.78	8.95	10,862,731
17 Aug 16	8.95000 +0.36	9.12	8.51	8.55	17,283,702
16 Aug 16	8.59000 +0.01	8.75	8.50	8.75	8,227,773
15 Aug 16	8.58000 +0.47	8.88	8.10	8.10	15,519,543
12 Aug 16	8.11000 +0.11	8.12	7.96	7.98	3,351,144
11 Aug 16	8.00000 -0.20	8.25	7.97	8.24	7,773,067
10 Aug 16	8.20000 -0.18	8.41	8.18	8.34	7,344,715
09 Aug 16	8.38000 +0.02	8.40	8.30	8.33	4,142,105
08 Aug 16	8.36000 +0.23	8.45	8.15	8.18	6,315,284
05 Aug 16	8.13000 +0.00	8.21	8.10	8.10	3,196,365
04 Aug 16	8.13000 +0.02	8.18	8.05	8.05	3,356,304
03 Aug 16	8.11000 +0.08	8.19	8.02	8.06	4,949,144
02 Aug 16	8.03000 -0.01	8.18	8.00	8.04	6,407,202
01 Aug 16	8.04000 -0.56	8.55	8.01	8.55	10,785,773
29 Jul 16	8.60000 +0.00	8.82	8.40	8.57	9,719,779
28 Jul 16	8.60000 -0.10	8.83	8.42	8.63	9,124,551
27 Jul 16	8.70000 -0.58	9.26	8.52	9.19	15,293,666
26 Jul 16	9.28000 +0.39	9.43	8.83	8.89	18,214,756
25 Jul 16	8.89000 +0.44	9.14	8.39	8.48	15,331,859
22 Jul 16	8.45000 -0.18	8.66	8.42	8.61	6,724,733
21 Jul 16	8.63000 +0.08	8.72	8.51	8.52	9,667,041
20 Jul 16	8.55000 +0.09	8.55	8.41	8.46	5,521,881
19 Jul 16	8.46000 +0.04	8.46	8.35	8.38	4,436,174
18 Jul 16	8.42000 -0.14	8.58	8.40	8.57	5,261,028
15 Jul 16	8.56000 -0.06	8.65	8.49	8.60	7,714,924
14 Jul 16	8.62000 +0.11	8.67	8.38	8.52	10,802,149
13 Jul 16	8.51000 +0.19	8.55	8.28	8.31	9,406,829
12 Jul 16	8.32000 +0.01	8.39	8.15	8.28	9,080,664
11 Jul 16	8.31000 -0.08	8.49	8.30	8.36	7,052,895
08 Jul 16	8.39000 +0.06	8.40	8.29	8.33	5,765,159
07 Jul 16	8.33000 -0.07	8.46	8.20	8.37	8,788,141
06 Jul 16	8.40000 -0.12	8.51	8.33	8.51	6,405,013
05 Jul 16	8.52000 -0.06	8.71	8.49	8.55	8,286,367
04 Jul 16	8.58000 +0.08	8.75	8.36	8.45	12,814,176
01 Jul 16	8.50000 +0.30	8.58	8.21	8.21	16,786,736
30 Jun 16	8.20000 -0.16	8.35	8.17	8.27	7,262,110
29 Jun 16	8.36000 +0.42	8.50	7.88	7.95	11,394,015
28 Jun 16	7.94000 +0.18	8.05	7.73	7.76	9,463,349
27 Jun 16	7.76000 +0.14	7.77	7.52	7.54	4,272,981
24 Jun 16	7.62000 -0.15	7.83	7.40	7.77	6,180,716
23 Jun 16	7.77000 -0.03	7.84	7.69	7.82	4,174,193
22 Jun 16	7.80000 +0.09	7.82	7.67	7.67	4,260,300
21 Jun 16	7.71000 -0.11	7.96	7.67	7.89	5,950,601
20 Jun 16	7.82000 +0.03	7.99	7.71	7.94	6,355,028
17 Jun 16	7.79000 +0.12	7.94	7.67	7.67	7,342,476
16 Jun 16	7.67000 -0.12	7.83	7.60	7.78	7,336,700
15 Jun 16	7.79000 +0.16	7.88	7.42	7.50	8,779,709
14 Jun 16	7.63000 -0.10	7.69	7.52	7.56	6,680,947
13 Jun 16	7.73000 -0.80	8.39	7.70	8.36	9,128,903
08 Jun 16	8.53000 +0.08	8.59	8.35	8.46	8,993,595
07 Jun 16	8.45000 +0.01	8.55	8.34	8.43	7,602,945
06 Jun 16	8.44000 -0.02	8.48	8.31	8.42	7,325,911
03 Jun 16	8.46000 -0.06	8.65	8.32	8.45	11,109,479
02 Jun 16	8.52000 +0.01	8.77	8.36	8.47	11,371,984
01 Jun 16	8.51000 -0.15	8.71	8.51	8.57	12,841,091
31 May 16	8.66000 +0.48	8.80	8.15	8.16	17,505,156
30 May 16	8.18000 -0.30	8.38	8.14	8.18	10,868,918
27 May 16	8.48000 +0.31	8.58	8.02	8.19	25,636,586
26 May 16	8.17000 +0.74	8.17	7.48	7.68	21,031,608
25 May 16	7.43000 -0.01	7.65	7.40	7.56	3,295,329
24 May 16	7.44000 -0.16	7.58	7.38	7.58	4,110,760
23 May 16	7.60000 +0.10	7.60	7.45	7.48	3,870,174
20 May 16	7.50000 +0.05	7.52	7.30	7.31	3,347,714
19 May 16	7.45000 +0.13	7.59	7.25	7.35	5,377,888
18 May 16	7.32000 -0.25	7.55	7.21	7.55	4,795,293
17 May 16	7.57000 -0.03	7.65	7.48	7.59	4,297,997
16 May 16	7.60000 +0.07	7.68	7.39	7.58	3,540,558
13 May 16	7.53000 -0.17	7.72	7.46	7.61	4,757,974
12 May 16	7.70000 +0.21	7.75	7.15	7.34	8,137,341
11 May 16	7.49000 -0.24	7.83	7.40	7.81	8,608,279
10 May 16	7.73000 +0.01	7.78	7.62	7.62	3,991,153
09 May 16	7.72000 -0.52	8.17	7.62	8.14	9,154,095
06 May 16	8.24000 -0.66	8.93	8.20	8.92	11,011,186
05 May 16	8.90000 +0.11	8.93	8.73	8.74	7,885,477
04 May 16	8.79000 -0.02	8.90	8.69	8.69	8,516,346
03 May 16	8.81000 +0.18	8.84	8.42	8.66	8,797,886
29 Apr 16	8.63000 -0.37	9.01	8.63	9.00	12,742,395
28 Apr 16	9.00000 +0.19	9.69	8.90	9.05	18,810,280
20 Apr 16	8.81000 -0.62	9.53	8.60	9.49	14,281,022
19 Apr 16	9.43000 +0.06	9.54	9.28	9.40	7,614,548
18 Apr 16	9.37000 -0.45	9.69	9.29	9.69	12,187,236
15 Apr 16	9.82000 -0.18	10.15	9.75	10.03	15,025,023
14 Apr 16	10.00000 +0.57	10.00	9.31	9.49	22,008,088
13 Apr 16	9.43000 +0.07	10.10	9.11	9.25	31,253,648
12 Apr 16	9.36000 +0.76	9.38	8.62	8.65	19,491,848
11 Apr 16	8.60000 +0.09	8.72	8.52	8.58	9,062,427
08 Apr 16	8.51000 -0.10	8.58	8.34	8.57	6,258,344
07 Apr 16	8.61000 -0.11	8.80	8.49	8.75	9,416,260
06 Apr 16	8.72000 -0.02	8.80	8.60	8.62	9,443,708
05 Apr 16	8.74000 +0.39	8.85	8.27	8.34	10,532,200
01 Apr 16	8.35000 +0.01	8.36	8.12	8.30	5,706,700
31 Mar 16	8.34000 -0.03	8.44	8.29	8.38	6,792,922
30 Mar 16	8.37000 +0.28	8.37	8.13	8.13	5,846,846
29 Mar 16	8.09000 -0.28	8.38	8.00	8.32	6,046,335
28 Mar 16	8.37000 -0.12	8.63	8.32	8.55	7,626,658
25 Mar 16	8.49000 +0.07	8.63	8.35	8.37	6,662,142
24 Mar 16	8.42000 -0.07	8.65	8.29	8.35	11,444,322
23 Mar 16	8.49000 +0.03	8.55	8.33	8.49	8,413,979
22 Mar 16	8.46000 -0.19	8.59	8.41	8.58	7,713,720
21 Mar 16	8.65000 +0.18	8.72	8.42	8.52	11,672,356
18 Mar 16	8.47000 +0.12	8.59	8.22	8.22	14,008,768
17 Mar 16	8.35000 +0.64	8.48	7.65	7.72	17,134,834
16 Mar 16	7.71000 +0.12	7.74	7.50	7.59	5,264,750
15 Mar 16	7.59000 -0.14	7.75	7.53	7.67	4,585,842
14 Mar 16	7.73000 +0.30	7.77	7.54	7.55	7,133,156
11 Mar 16	7.43000 -0.05	7.50	7.34	7.41	4,000,612
10 Mar 16	7.48000 -0.18	7.72	7.45	7.72	4,741,221
09 Mar 16	7.66000 -0.22	7.78	7.59	7.70	4,048,723
08 Mar 16	7.88000 +0.01	7.93	7.50	7.93	5,160,002
07 Mar 16	7.87000 +0.13	8.12	7.74	7.74	6,393,289
04 Mar 16	7.74000 -0.44	8.19	7.70	8.12	5,215,805
03 Mar 16	8.18000 -0.08	8.40	8.13	8.26	7,318,793
02 Mar 16	8.26000 +0.42	8.30	7.70	7.85	6,286,296
01 Mar 16	7.84000 +0.33	7.89	7.50	7.73	4,397,993
29 Feb 16	7.51000 -0.51	8.00	7.36	7.86	7,234,386
26 Feb 16	8.02000 -0.13	8.36	7.88	8.27	7,186,563
25 Feb 16	8.15000 -0.91	9.02	8.15	8.96	10,486,549
24 Feb 16	9.06000 -0.09	9.18	8.81	9.14	9,867,177
23 Feb 16	9.15000 +0.16	9.15	8.80	8.99	8,666,004
22 Feb 16	8.99000 +0.16	9.02	8.79	8.89	8,698,409
19 Feb 16	8.83000 -0.06	8.89	8.64	8.71	6,238,457
18 Feb 16	8.89000 +0.20	8.99	8.71	8.71	10,182,936
17 Feb 16	8.69000 +0.07	8.75	8.52	8.67	8,286,497
16 Feb 16	8.62000 +0.46	8.69	8.17	8.19	7,926,058
15 Feb 16	8.16000 -0.22	8.25	7.90	8.01	5,211,520
05 Feb 16	8.38000 +0.13	8.58	8.22	8.25	9,278,843
04 Feb 16	8.25000 +0.16	8.29	8.07	8.07	6,503,937
03 Feb 16	8.09000 -0.07	8.17	7.93	8.15	4,564,636
02 Feb 16	8.16000 +0.20	8.25	7.96	8.02	4,460,006
01 Feb 16	7.96000 -0.07	8.07	7.85	8.03	4,577,207
29 Jan 16	8.03000 +0.28	8.13	7.71	7.80	5,751,800
28 Jan 16	7.75000 -0.49	8.18	7.71	8.18	5,157,798
27 Jan 16	8.24000 +0.13	8.34	7.77	8.25	8,820,648
26 Jan 16	8.11000 -0.90	9.00	8.11	8.89	7,103,689
25 Jan 16	9.01000 +0.17	9.14	8.87	8.88	4,435,046
22 Jan 16	8.84000 +0.08	9.00	8.62	8.82	4,644,667
21 Jan 16	8.76000 -0.42	9.22	8.76	8.86	6,326,024
20 Jan 16	9.18000 -0.32	9.54	9.07	9.40	8,648,706
19 Jan 16	9.50000 +0.38	9.53	8.98	9.00	7,536,385
18 Jan 16	9.12000 +0.18	9.28	8.54	8.67	5,945,175
15 Jan 16	8.94000 -0.43	9.58	8.80	9.35	6,790,785
14 Jan 16	9.37000 +0.25	9.63	8.51	8.90	11,064,202
13 Jan 16	9.12000 -0.69	10.05	9.10	9.96	7,689,657
12 Jan 16	9.81000 +0.06	10.08	9.73	9.90	6,712,416
11 Jan 16	9.75000 -0.66	10.27	9.70	10.10	8,169,498
08 Jan 16	10.41000 +0.20	10.80	9.43	10.44	12,196,904
07 Jan 16	10.21000 -1.13	11.10	10.21	11.09	2,555,090
06 Jan 16	11.34000 +0.28	11.35	10.98	11.08	9,340,903
05 Jan 16	11.06000 -0.43	11.38	10.62	10.79	13,161,513
04 Jan 16	11.49000 -1.26	12.91	11.48	12.79	10,453,062
31 Dec 15	12.75000 -0.46	13.35	12.62	13.29	15,334,973
30 Dec 15	13.21000 +0.23	13.44	12.88	13.00	21,065,426
29 Dec 15	12.98000 -0.61	13.50	12.65	13.01	33,748,664
28 Dec 15	13.59000 -21.89	14.99	13.11	14.92	48,181,192
08 May 15	35.48000 +1.35	36.00	34.54	34.54	2,444,705
07 May 15	34.13000 -1.01	35.30	33.81	34.80	2,109,784
06 May 15	35.14000 -0.51	36.26	35.08	35.71	2,375,149
05 May 15	35.65000 -1.55	36.99	35.50	36.80	2,789,195
04 May 15	37.20000 +0.68	37.29	35.91	36.53	3,239,812
30 Apr 15	36.52000 +0.56	37.08	36.08	36.35	2,939,728
29 Apr 15	35.96000 +0.25	36.78	35.69	36.00	2,601,652
28 Apr 15	35.71000 -1.74	37.69	35.68	37.45	4,298,979
27 Apr 15	37.45000 -0.55	38.33	37.00	37.88	4,939,357
24 Apr 15	38.00000 +0.40	38.20	36.30	37.29	4,875,970
23 Apr 15	37.60000 -0.58	38.50	37.50	38.30	4,567,254
22 Apr 15	38.18000 +0.58	38.39	37.41	37.61	4,976,229
21 Apr 15	37.60000 +1.52	37.95	35.89	36.04	4,333,607
20 Apr 15	36.08000 -2.37	39.00	36.03	38.85	7,790,641
17 Apr 15	38.45000 -1.05	40.15	38.03	39.50	4,642,947
16 Apr 15	39.50000 +1.39	40.15	37.18	38.00	6,245,724
15 Apr 15	38.11000 -2.69	40.80	37.00	40.80	6,061,771
14 Apr 15	40.80000 -0.83	42.00	40.06	41.63	5,821,431
13 Apr 15	41.63000 +0.69	42.29	40.06	41.50	7,357,585
10 Apr 15	40.94000 +3.18	41.48	37.50	37.98	8,651,144
09 Apr 15	37.76000 -0.96	38.58	35.66	38.58	6,286,077
08 Apr 15	38.72000 -0.37	39.29	37.80	39.09	7,560,963
07 Apr 15	39.09000 +0.16	39.50	38.49	38.70	7,511,791
03 Apr 15	38.93000 +0.75	39.16	37.09	37.60	8,325,089
02 Apr 15	38.18000 +2.02	38.69	35.72	36.23	9,097,923
01 Apr 15	36.16000 +1.31	36.45	34.79	35.02	6,864,526
31 Mar 15	34.85000 -0.01	35.29	34.45	34.90	4,666,296
30 Mar 15	34.86000 -0.36	35.82	34.70	35.22	4,412,112
27 Mar 15	35.22000 +0.02	35.62	34.34	35.21	4,164,219
26 Mar 15	35.20000 -1.52	37.70	34.61	36.37	9,504,262
25 Mar 15	36.72000 +2.23	37.90	33.62	34.15	10,622,577
24 Mar 15	34.49000 +1.19	34.50	31.60	33.73	10,192,672
23 Mar 15	33.30000 +2.41	33.32	31.23	31.25	9,412,298
20 Mar 15	30.89000 +0.37	31.24	30.30	30.48	4,550,033
19 Mar 15	30.52000 -0.13	30.60	30.07	30.60	3,762,483
18 Mar 15	30.65000 +1.10	30.95	29.41	29.58	7,668,571
17 Mar 15	29.55000 +0.06	29.68	29.10	29.49	5,261,988
16 Mar 15	29.49000 +1.50	29.75	28.09	28.09	7,081,084
13 Mar 15	27.99000 +0.22	28.03	27.73	27.92	2,267,972
12 Mar 15	27.77000 -0.13	28.14	27.55	27.86	1,838,587
11 Mar 15	27.90000 -0.39	28.47	27.82	28.33	2,003,299
10 Mar 15	28.29000 -0.03	28.43	28.13	28.21	2,274,021
09 Mar 15	28.32000 +0.09	28.36	27.80	28.18	1,416,167
06 Mar 15	28.23000 -0.51	28.90	28.11	28.86	2,445,253
05 Mar 15	28.74000 +0.02	28.91	28.52	28.72	2,933,373
04 Mar 15	28.72000 +0.36	28.74	28.25	28.26	2,672,122
03 Mar 15	28.36000 -0.12	28.90	28.08	28.34	4,063,138
02 Mar 15	28.48000 +0.68	28.55	27.82	27.83	3,747,865
27 Feb 15	27.80000 +0.18	28.15	27.51	27.51	2,333,721
26 Feb 15	27.62000 +0.28	27.63	27.15	27.15	1,011,389
25 Feb 15	27.34000 -0.48	27.97	27.26	27.82	1,504,305
17 Feb 15	27.82000 -0.10	28.00	27.65	27.95	1,901,512
16 Feb 15	27.92000 +0.12	28.22	27.70	27.98	1,948,799
13 Feb 15	27.80000 +0.80	27.87	27.13	27.13	2,420,095
12 Feb 15	27.00000 +0.18	27.05	26.82	26.94	1,919,405
11 Feb 15	26.82000 +0.19	27.00	26.65	26.65	1,536,480
10 Feb 15	26.63000 +0.27	26.81	26.36	26.36	1,273,010
09 Feb 15	26.36000 -0.44	27.20	26.18	26.80	1,697,740
06 Feb 15	26.80000 -1.05	27.81	26.78	27.80	2,195,907
05 Feb 15	27.85000 -0.43	28.44	27.83	28.40	2,158,060
04 Feb 15	28.28000 -0.29	28.69	27.89	28.59	2,450,686
03 Feb 15	28.57000 +0.09	28.80	28.10	28.59	2,395,439
02 Feb 15	28.48000 +0.29	28.92	27.30	27.91	3,525,391
30 Jan 15	28.19000 -1.29	30.00	28.11	30.00	8,626,231
29 Jan 15	29.48000 +2.68	29.48	28.56	29.48	5,068,958
28 Jan 15	26.80000 +0.51	26.82	26.25	26.29	1,948,447
27 Jan 15	26.29000 -0.23	26.50	26.10	26.50	1,492,085
26 Jan 15	26.52000 +0.28	26.66	25.91	26.24	1,451,108
23 Jan 15	26.24000 -0.51	26.93	26.17	26.60	2,199,676
22 Jan 15	26.75000 +0.30	26.82	26.30	26.32	2,210,189
21 Jan 15	26.45000 +0.29	26.70	26.02	26.15	3,065,204
20 Jan 15	26.16000 +0.79	26.20	25.37	25.37	2,979,128
19 Jan 15	25.37000 -0.03	25.90	24.49	24.90	3,058,137
16 Jan 15	25.40000 +0.29	25.55	24.99	25.12	1,500,459
15 Jan 15	25.11000 +0.02	25.27	24.92	25.03	857,822
14 Jan 15	25.09000 -0.48	25.55	24.91	25.55	1,278,096
13 Jan 15	25.57000 +1.12	25.60	24.10	24.68	1,897,193
12 Jan 15	24.45000 -0.31	24.80	24.31	24.70	941,416
09 Jan 15	24.76000 -0.05	25.08	24.40	24.83	1,180,123
08 Jan 15	24.81000 -0.14	24.99	24.70	24.95	1,555,308
07 Jan 15	24.95000 -0.23	25.40	24.81	25.22	1,508,056
06 Jan 15	25.18000 +0.08	25.44	24.73	25.10	2,168,163
05 Jan 15	25.10000 +0.52	25.29	24.71	24.81	1,678,514
31 Dec 14	24.58000 +0.37	24.92	24.27	24.41	884,138
30 Dec 14	24.21000 -0.28	24.95	24.10	24.55	1,361,285
29 Dec 14	24.49000 -0.72	25.19	24.37	25.08	1,824,132
26 Dec 14	25.21000 +0.00	25.38	25.02	25.25	1,158,895
25 Dec 14	25.21000 -0.29	25.50	25.00	25.49	1,478,230
24 Dec 14	25.50000 +0.68	25.50	24.92	24.92	2,220,360
23 Dec 14	24.82000 +0.24	25.12	24.10	24.11	1,027,931
22 Dec 14	24.58000 -0.98	25.45	24.27	25.45	1,833,575
19 Dec 14	25.56000 +0.36	25.64	25.00	25.40	1,945,985
18 Dec 14	25.20000 -0.35	25.55	25.03	25.55	1,686,118
17 Dec 14	25.55000 -0.90	26.45	25.12	26.45	2,556,518
16 Dec 14	26.45000 -0.26	26.98	26.38	26.58	1,594,454
15 Dec 14	26.71000 +0.24	26.77	26.15	26.45	1,608,102
12 Dec 14	26.47000 -0.29	26.89	26.06	26.89	1,516,579
11 Dec 14	26.76000 +0.44	26.92	26.12	26.32	2,185,554
10 Dec 14	26.32000 +1.32	26.46	25.01	25.29	2,439,701
09 Dec 14	25.00000 -1.65	26.40	24.70	26.10	6,351,062
08 Dec 14	26.65000 -1.06	27.90	26.37	27.90	5,929,917
05 Dec 14	27.71000 -1.32	29.19	26.31	29.19	5,576,405
04 Dec 14	29.03000 +0.41	29.03	28.48	28.64	3,582,717
03 Dec 14	28.62000 -0.33	29.12	28.21	28.95	3,192,487
02 Dec 14	28.95000 +0.30	29.16	28.64	28.65	1,755,665
01 Dec 14	28.65000 -0.56	29.20	28.42	29.20	1,876,237
28 Nov 14	29.21000 -0.64	29.85	28.91	29.85	3,601,353
27 Nov 14	29.85000 -0.35	30.41	29.65	30.21	3,402,140
26 Nov 14	30.20000 +0.00	30.58	29.90	30.20	1,984,333
25 Nov 14	30.20000 -0.61	31.00	29.90	30.95	3,148,942
24 Nov 14	30.81000 -0.25	31.48	30.60	31.38	2,414,236
21 Nov 14	31.06000 +0.13	31.47	30.80	31.02	1,541,085
20 Nov 14	30.93000 -0.07	30.99	30.66	30.93	1,391,626
19 Nov 14	31.00000 +0.50	31.27	30.32	30.33	1,750,583
18 Nov 14	30.50000 +0.24	30.50	30.07	30.15	1,090,361
17 Nov 14	30.26000 -0.19	30.65	30.00	30.65	2,062,007
14 Nov 14	30.45000 -0.33	30.80	30.21	30.78	1,346,295
13 Nov 14	30.78000 -0.47	31.37	29.95	31.28	2,896,861
12 Nov 14	31.25000 +1.30	31.90	30.00	30.25	2,646,079
11 Nov 14	29.95000 -0.30	30.50	29.94	30.28	1,969,082
10 Nov 14	30.25000 +0.20	30.34	29.85	30.08	2,079,653
07 Nov 14	30.05000 -0.26	30.76	29.75	30.31	2,345,146
06 Nov 14	30.31000 +0.34	30.50	29.81	29.90	1,665,700
05 Nov 14	29.97000 -0.15	30.38	29.84	30.25	1,717,380
04 Nov 14	30.12000 -0.37	30.70	30.00	30.01	1,292,297
03 Nov 14	30.49000 -0.51	30.60	29.49	30.50	4,082,966
31 Oct 14	31.00000 +0.23	31.01	30.15	30.94	1,752,099
30 Oct 14	30.77000 +0.37	31.40	30.29	30.29	2,201,259
29 Oct 14	30.40000 +0.18	30.50	29.90	30.00	2,628,853
28 Oct 14	30.22000 -0.01	30.68	30.00	30.48	1,920,306
27 Oct 14	30.23000 +0.10	30.30	29.98	30.13	773,476
24 Oct 14	30.13000 +1.09	30.13	28.80	28.80	1,583,898
23 Oct 14	29.04000 -0.65	29.50	28.80	29.50	1,361,419
22 Oct 14	29.69000 -0.20	29.98	29.38	29.88	1,871,528
21 Oct 14	29.89000 -0.11	30.08	29.20	29.75	2,093,395
20 Oct 14	30.00000 +0.14	30.48	28.30	29.86	5,235,505
17 Oct 14	29.86000 -0.91	30.94	29.50	30.94	2,986,950
16 Oct 14	30.77000 -0.72	31.66	30.41	31.66	2,786,047
15 Oct 14	31.49000 -0.64	32.30	30.70	32.30	2,662,623
14 Oct 14	32.13000 -0.17	32.69	31.89	32.30	2,160,504
13 Oct 14	32.30000 -1.67	33.91	31.98	33.83	3,753,923
10 Oct 14	33.97000 +0.67	34.08	32.89	33.28	3,024,730
09 Oct 14	33.30000 +1.10	33.60	32.27	32.40	3,136,425
08 Oct 14	32.20000 +0.32	32.67	32.04	32.31	1,936,689
30 Sep 14	31.88000 +0.23	32.20	31.30	32.18	1,754,566
29 Sep 14	31.65000 +1.78	31.65	29.80	29.80	3,278,992
26 Sep 14	29.87000 -0.13	30.21	29.51	30.16	1,730,316
25 Sep 14	30.00000 -0.40	30.95	29.44	30.36	2,031,240
24 Sep 14	30.40000 -0.49	31.49	30.31	31.18	2,893,870
23 Sep 14	30.89000 -0.20	31.04	30.10	30.79	1,499,915
22 Sep 14	31.09000 -1.20	32.00	30.00	32.00	3,015,540
19 Sep 14	32.29000 +0.05	32.37	32.00	32.14	841,139
18 Sep 14	32.24000 +0.30	32.27	31.53	31.82	921,794
17 Sep 14	31.94000 +0.29	32.27	31.53	31.70	1,477,389
16 Sep 14	31.65000 -0.35	32.40	31.18	32.00	1,763,934
15 Sep 14	32.00000 +0.01	32.22	31.70	32.02	2,186,191
12 Sep 14	31.99000 +0.71	32.05	31.30	31.63	1,552,755
11 Sep 14	31.28000 +0.52	32.00	30.81	30.81	1,949,732
10 Sep 14	30.76000 -0.05	30.88	30.20	30.62	1,204,123
09 Sep 14	30.81000 +0.53	30.87	29.82	30.30	1,198,050
05 Sep 14	30.28000 +0.08	30.35	29.52	30.20	972,995
04 Sep 14	30.20000 +0.08	30.50	30.01	30.17	888,103
03 Sep 14	30.12000 -0.45	30.88	30.03	30.50	1,289,243
02 Sep 14	30.57000 +0.56	30.63	30.04	30.20	1,512,120
01 Sep 14	30.01000 +0.49	30.64	29.46	29.48	2,180,139
29 Aug 14	29.52000 +1.11	29.55	28.20	28.45	1,318,573
28 Aug 14	28.41000 -0.53	29.25	28.25	28.83	651,860
27 Aug 14	28.94000 +0.54	29.22	27.82	28.10	1,536,573
26 Aug 14	28.40000 +0.00	29.80	28.10	28.10	1,509,088
25 Aug 14	28.40000 -0.72	29.07	28.15	28.90	1,057,026
22 Aug 14	29.12000 +0.02	29.32	28.79	28.87	760,763
21 Aug 14	29.10000 -0.26	29.40	28.76	29.38	554,832
20 Aug 14	29.36000 +0.43	29.38	28.70	28.89	1,628,265
19 Aug 14	28.93000 -0.21	29.20	28.40	29.18	1,713,155
18 Aug 14	29.14000 +0.28	29.22	28.43	28.90	1,541,412
15 Aug 14	28.86000 +0.51	29.42	27.95	28.05	1,976,484
14 Aug 14	28.35000 -0.08	29.00	28.00	28.43	2,385,535
13 Aug 14	28.43000 +0.50	28.45	27.55	27.55	1,242,246
12 Aug 14	27.93000 +0.10	28.25	27.66	27.90	1,046,470
11 Aug 14	27.83000 +0.18	28.38	27.00	27.13	2,154,159
08 Aug 14	27.65000 +1.65	28.40	26.25	26.25	2,880,109
07 Aug 14	26.00000 +0.00	26.20	25.67	26.00	785,479
06 Aug 14	26.00000 -0.10	26.31	25.96	26.31	1,296,608
05 Aug 14	26.10000 +0.08	26.24	25.88	26.03	660,034
04 Aug 14	26.02000 +0.01	26.25	25.82	25.82	645,102
01 Aug 14	26.01000 -0.08	26.25	25.52	26.00	666,464
31 Jul 14	26.09000 +0.38	26.20	25.30	25.78	1,182,859
30 Jul 14	25.71000 -0.03	25.78	25.54	25.78	426,971
29 Jul 14	25.74000 -0.37	26.34	25.60	26.11	856,367
28 Jul 14	26.11000 +0.64	26.28	25.36	25.70	1,888,678
25 Jul 14	25.47000 +1.07	25.55	24.05	24.10	940,205
24 Jul 14	24.40000 -0.28	25.78	23.90	24.97	1,199,310
23 Jul 14	24.68000 -0.96	25.62	24.60	25.61	895,633
22 Jul 14	25.64000 +0.28	25.85	25.30	25.50	488,702
21 Jul 14	25.36000 +0.08	25.40	25.08	25.35	195,084
18 Jul 14	25.28000 +0.00	25.47	25.08	25.35	144,648
17 Jul 14	25.28000 -0.41	25.85	25.18	25.55	513,690
16 Jul 14	25.69000 +0.29	26.00	25.27	25.27	660,086
15 Jul 14	25.40000 +0.10	25.70	25.00	25.30	440,232
14 Jul 14	25.30000 +0.02	25.41	25.01	25.18	226,611
11 Jul 14	25.28000 +0.42	25.40	24.50	24.52	286,914
10 Jul 14	24.86000 +0.29	25.26	24.58	24.58	273,257
09 Jul 14	24.57000 -0.93	25.50	24.50	25.50	475,590
08 Jul 14	25.50000 +0.08	25.60	24.88	25.42	344,109
07 Jul 14	25.42000 +0.42	25.60	24.83	24.98	967,062
04 Jul 14	25.00000 +0.05	25.08	24.72	24.94	255,368
03 Jul 14	24.95000 +0.15	25.14	24.41	24.68	630,363
02 Jul 14	24.80000 +0.46	24.88	24.12	24.24	718,324
01 Jul 14	24.34000 -0.11	24.57	24.12	24.41	241,353
30 Jun 14	24.45000 +0.40	24.53	23.85	24.16	503,153
27 Jun 14	24.05000 -0.54	24.69	24.04	24.69	614,527
26 Jun 14	24.59000 +0.09	24.60	24.36	24.43	335,678
25 Jun 14	24.50000 +0.12	24.50	24.00	24.24	391,896
24 Jun 14	24.38000 +0.19	24.50	24.11	24.11	327,280
23 Jun 14	24.19000 +0.71	24.50	23.12	23.23	613,252
20 Jun 14	23.48000 +0.55	23.48	22.85	22.93	210,113
19 Jun 14	22.93000 -0.82	23.98	22.87	23.87	552,678
18 Jun 14	23.75000 -0.02	23.98	23.52	23.77	192,988
17 Jun 14	23.77000 -0.58	24.41	23.76	24.41	260,517
16 Jun 14	24.35000 +0.19	24.40	24.06	24.06	576,861
13 Jun 14	24.16000 +0.26	24.55	23.78	24.00	806,899
12 Jun 14	23.90000 +0.00	23.90	23.55	23.90	394,339
11 Jun 14	23.90000 +1.14	24.00	22.61	22.70	1,785,915
10 Jun 14	22.76000 +0.58	22.88	22.20	22.25	767,488
09 Jun 14	22.18000 -0.05	22.28	22.04	22.25	131,179
06 Jun 14	22.23000 -0.27	22.42	22.10	22.38	168,514
05 Jun 14	22.50000 +0.44	22.58	21.86	21.90	437,039
04 Jun 14	22.06000 -0.50	22.50	21.91	22.50	979,305
03 Jun 14	22.56000 -0.04	22.60	22.01	22.60	719,998
30 May 14	22.60000 -0.01	22.68	22.48	22.68	816,630
29 May 14	22.61000 -0.34	22.92	22.35	22.92	473,997
28 May 14	22.95000 +0.35	23.01	22.31	22.60	837,449
27 May 14	22.60000 +0.42	22.67	22.02	22.21	1,016,125
26 May 14	22.18000 +0.28	22.22	21.88	21.88	1,227,579
23 May 14	21.90000 -0.28	22.12	21.80	22.12	967,323
22 May 14	22.18000 +0.48	22.18	21.50	21.60	1,136,975
21 May 14	21.70000 -0.12	21.75	20.97	21.71	1,777,725
20 May 14	21.82000 -1.92	23.73	21.46	23.51	1,494,767
19 May 14	23.74000 -0.34	23.88	22.40	23.78	391,133
16 May 14	24.08000 +0.08	24.12	23.81	24.00	328,829
15 May 14	24.00000 -0.68	24.69	23.80	24.68	1,593,167
14 May 14	24.68000 -0.36	25.15	24.61	25.03	881,075
13 May 14	25.04000 -0.21	25.32	24.70	25.25	740,882
12 May 14	25.25000 -0.10	25.52	25.01	25.52	571,941
09 May 14	25.35000 +0.09	25.50	25.10	25.35	190,530
08 May 14	25.26000 -0.17	25.54	25.20	25.30	282,744
07 May 14	25.43000 -0.51	26.09	25.35	26.00	305,546
06 May 14	25.94000 -0.01	26.04	25.77	25.78	281,587
05 May 14	25.95000 +0.50	26.04	25.33	25.46	332,819
30 Apr 14	25.45000 -0.10	25.55	25.11	25.36	186,437
29 Apr 14	25.55000 -0.05	25.63	24.80	25.41	661,999
28 Apr 14	25.60000 -0.08	25.60	25.04	25.29	443,933
25 Apr 14	25.68000 -0.36	26.05	25.30	26.00	1,136,217
24 Apr 14	26.04000 -0.46	26.48	25.61	26.48	910,125
23 Apr 14	26.50000 +0.18	26.54	26.20	26.20	239,863
22 Apr 14	26.32000 -0.31	26.86	26.20	26.51	241,822
21 Apr 14	26.63000 -0.22	26.96	26.60	26.79	414,310
18 Apr 14	26.85000 +0.05	27.00	26.62	26.95	521,141
17 Apr 14	26.80000 -0.05	26.85	26.70	26.85	246,998
16 Apr 14	26.85000 -0.16	27.00	26.81	26.88	344,801
15 Apr 14	27.01000 -0.54	27.35	27.00	27.35	381,659
14 Apr 14	27.55000 -0.01	27.68	27.20	27.42	330,772
11 Apr 14	27.56000 +0.08	27.70	27.10	27.28	434,955
10 Apr 14	27.48000 -0.16	27.74	27.22	27.64	506,258
09 Apr 14	27.64000 +0.39	27.67	26.88	27.25	865,382
08 Apr 14	27.25000 +0.63	27.30	26.45	26.45	1,038,081
04 Apr 14	26.62000 +0.62	26.83	25.90	25.96	811,861
03 Apr 14	26.00000 +0.00	26.18	25.55	26.00	868,232
02 Apr 14	26.00000 +0.22	26.04	25.30	25.78	583,529
01 Apr 14	25.78000 +0.25	25.97	25.30	25.64	715,518
31 Mar 14	25.53000 -0.67	26.10	25.20	26.01	823,459
28 Mar 14	26.20000 -0.33	26.39	25.72	26.38	788,365
27 Mar 14	26.53000 +0.03	26.88	25.86	26.50	1,240,779
26 Mar 14	26.50000 +0.12	26.66	26.00	26.26	505,204
25 Mar 14	26.38000 -0.42	27.28	26.00	26.60	903,337
24 Mar 14	26.80000 +0.41	27.35	25.52	26.20	1,265,655
21 Mar 14	26.39000 +0.00	26.52	25.53	26.20	693,210
20 Mar 14	26.39000 +0.00	26.93	26.07	26.15	1,063,668
19 Mar 14	26.39000 -0.11	26.49	25.00	26.20	848,425
18 Mar 14	26.50000 +0.26	26.50	25.37	26.28	1,390,568
17 Mar 14	26.24000 +0.39	26.25	25.66	25.85	1,737,321
14 Mar 14	25.85000 +0.35	26.15	25.31	26.15	614,724
13 Mar 14	25.50000 +0.61	25.55	24.56	24.56	646,385
12 Mar 14	24.89000 -0.06	24.90	24.48	24.79	757,990
11 Mar 14	24.95000 -0.24	25.15	24.30	24.95	1,704,167
10 Mar 14	25.19000 -1.61	26.80	24.30	26.80	1,812,862
07 Mar 14	26.80000 -0.53	27.30	26.58	27.30	1,334,715
06 Mar 14	27.33000 -0.07	27.48	26.51	27.48	814,115
05 Mar 14	27.40000 -0.10	27.55	27.05	27.54	484,966
04 Mar 14	27.50000 +0.01	27.63	27.03	27.30	561,601
03 Mar 14	27.49000 +0.53	27.83	26.87	26.96	521,775
28 Feb 14	26.96000 -0.29	27.30	26.30	27.20	1,098,978
27 Feb 14	27.25000 +0.46	28.38	26.70	27.00	1,423,236
26 Feb 14	26.79000 -0.35	27.11	26.03	27.11	1,295,626
25 Feb 14	27.14000 -1.06	28.53	27.12	28.22	1,099,034
24 Feb 14	28.20000 -1.00	29.19	28.00	29.15	1,109,309
21 Feb 14	29.20000 +0.03	29.48	28.90	28.95	552,200
20 Feb 14	29.17000 -0.22	29.46	28.93	29.30	452,450
19 Feb 14	29.39000 -0.43	29.82	28.81	29.82	1,482,273
18 Feb 14	29.82000 -0.36	30.87	29.75	30.20	1,528,471
17 Feb 14	30.18000 +0.52	30.37	29.70	29.98	1,538,568
14 Feb 14	29.66000 -0.28	30.38	29.37	30.04	1,292,199
13 Feb 14	29.94000 +1.15	30.00	28.66	28.80	2,619,365
12 Feb 14	28.79000 +0.25	28.90	28.25	28.41	1,312,905
11 Feb 14	28.54000 -0.26	28.87	28.10	28.85	1,145,815
10 Feb 14	28.80000 +0.50	29.01	28.05	28.30	1,583,806
07 Feb 14	28.30000 -0.30	28.65	27.80	28.40	1,231,971
30 Jan 14	28.60000 -0.37	29.00	28.20	29.00	566,796
29 Jan 14	28.97000 +0.26	29.13	28.61	28.96	405,085
28 Jan 14	28.71000 -0.11	29.30	28.54	28.70	367,625
27 Jan 14	28.82000 -0.76	29.58	28.58	29.58	753,144
24 Jan 14	29.58000 +0.67	29.69	28.77	28.77	871,916
23 Jan 14	28.91000 +0.01	29.17	28.38	28.83	746,997
22 Jan 14	28.90000 +0.30	29.35	28.60	28.75	1,273,794
21 Jan 14	28.60000 -0.04	29.00	28.50	28.63	721,751
20 Jan 14	28.64000 -0.46	29.31	27.69	28.88	1,178,410
17 Jan 14	29.10000 -0.40	29.63	28.50	29.35	1,530,878
16 Jan 14	29.50000 +0.16	29.60	29.00	29.50	582,708
15 Jan 14	29.34000 +0.88	29.35	28.51	28.51	934,382
14 Jan 14	28.46000 -0.04	28.74	28.17	28.50	1,204,636
13 Jan 14	28.50000 -0.10	29.29	28.00	28.50	1,184,288
10 Jan 14	28.60000 -2.30	30.97	28.51	30.67	1,624,775
09 Jan 14	30.90000 +0.14	31.08	30.30	30.79	837,086
08 Jan 14	30.76000 +0.65	31.40	30.19	30.19	1,236,516
07 Jan 14	30.11000 +0.46	30.26	29.56	29.90	593,646
06 Jan 14	29.65000 -0.45	30.22	29.48	30.10	918,887
03 Jan 14	30.10000 -0.65	31.20	29.96	30.99	1,099,653
02 Jan 14	30.75000 -0.53	31.28	30.50	31.07	561,230
31 Dec 13	31.28000 +0.18	31.30	30.66	31.10	976,150
30 Dec 13	31.10000 -0.09	31.36	30.60	31.14	725,679
27 Dec 13	31.19000 +0.19	31.50	30.55	30.80	771,062
26 Dec 13	31.00000 +1.26	31.41	29.62	29.74	1,948,337
25 Dec 13	29.74000 -0.05	29.99	29.58	29.67	890,424
24 Dec 13	29.79000 +0.67	30.17	28.80	28.90	921,537
23 Dec 13	29.12000 +0.12	29.85	28.52	29.02	452,735
20 Dec 13	29.00000 +0.00	29.24	28.51	29.19	368,099
19 Dec 13	29.00000 +0.09	29.15	28.15	28.75	735,513
18 Dec 13	28.91000 -0.39	29.35	28.66	29.13	675,413
17 Dec 13	29.30000 -0.17	29.63	29.30	29.35	333,227
16 Dec 13	29.47000 -0.33	29.93	29.25	29.80	316,260
13 Dec 13	29.80000 -0.07	29.97	29.51	29.65	363,610
12 Dec 13	29.87000 +0.36	30.08	29.40	29.60	564,756
11 Dec 13	29.51000 -0.04	29.67	28.92	29.67	668,041
10 Dec 13	29.55000 -0.21	29.85	29.32	29.70	703,005
09 Dec 13	29.76000 +0.06	29.80	29.08	29.64	952,649
06 Dec 13	29.70000 -0.56	30.28	29.58	30.12	1,035,384
05 Dec 13	30.26000 -0.97	31.68	30.12	31.25	980,441
04 Dec 13	31.23000 -0.30	31.99	30.79	31.50	1,443,509
03 Dec 13	31.53000 +0.68	31.67	29.15	30.26	1,255,682
02 Dec 13	30.85000 -1.85	31.98	30.20	31.98	2,227,009
29 Nov 13	32.70000 +1.55	32.79	30.73	31.16	2,734,188
28 Nov 13	31.15000 +0.46	31.79	30.65	31.00	1,592,101
27 Nov 13	30.69000 +0.57	30.80	29.88	29.95	1,856,839
26 Nov 13	30.12000 -0.25	30.88	29.91	30.41	772,680
25 Nov 13	30.37000 +0.47	30.88	29.61	29.88	1,662,211
22 Nov 13	29.90000 -0.19	30.25	29.80	29.88	388,018
21 Nov 13	30.09000 -0.23	30.45	29.56	30.11	1,018,912
20 Nov 13	30.32000 -0.38	30.97	30.10	30.70	939,597
19 Nov 13	30.70000 -0.30	31.32	30.50	30.80	1,074,516
18 Nov 13	31.00000 +1.05	31.06	29.51	29.98	2,727,397
15 Nov 13	29.95000 -0.03	30.60	29.42	29.66	1,991,539
14 Nov 13	29.98000 -0.11	30.48	29.60	29.60	1,169,848
13 Nov 13	30.09000 +0.09	30.18	28.50	29.70	1,412,828
12 Nov 13	30.00000 -0.07	30.30	29.34	30.10	1,550,353
11 Nov 13	30.07000 +0.64	30.27	29.22	29.22	1,251,313
08 Nov 13	29.43000 -1.37	30.80	29.00	30.77	2,010,897
07 Nov 13	30.80000 +0.05	31.45	30.30	30.76	1,761,152
06 Nov 13	30.75000 +0.74	32.30	29.61	29.75	4,017,077
05 Nov 13	30.01000 +1.89	30.93	29.17	29.17	8,287,561
24 Oct 13	28.12000 +0.71	28.23	26.89	27.49	1,710,605
23 Oct 13	27.41000 -0.92	28.33	26.50	28.33	1,606,806
22 Oct 13	28.33000 -0.16	28.69	27.87	28.33	1,508,809
21 Oct 13	28.49000 +0.79	28.79	27.72	27.72	2,928,528
18 Oct 13	27.70000 +0.75	27.71	26.95	26.95	2,914,543
17 Oct 13	26.95000 +0.54	27.20	26.28	26.50	1,012,805
16 Oct 13	26.41000 -0.62	27.39	26.40	27.04	893,533
15 Oct 13	27.03000 -0.19	27.46	26.85	27.23	999,020
14 Oct 13	27.22000 +0.84	27.50	26.16	26.39	2,120,246
11 Oct 13	26.38000 -0.32	26.77	26.36	26.60	965,705
10 Oct 13	26.70000 -0.60	27.40	26.30	27.40	1,016,698
09 Oct 13	27.30000 +0.10	27.40	26.83	27.20	500,345
08 Oct 13	27.20000 +0.77	27.40	26.21	26.43	1,409,660
30 Sep 13	26.43000 -0.07	26.81	26.11	26.50	463,510
27 Sep 13	26.50000 +0.98	26.68	25.60	25.60	1,198,818
26 Sep 13	25.52000 -0.04	25.85	24.87	25.85	916,315
25 Sep 13	25.56000 -0.80	26.50	25.50	26.50	3,386,687
24 Sep 13	26.36000 -0.08	26.74	26.28	26.40	2,152,890
23 Sep 13	26.44000 -0.29	26.98	26.38	26.80	1,082,233
18 Sep 13	26.73000 -0.28	27.69	26.67	26.90	542,532
17 Sep 13	27.01000 +0.03	27.15	26.55	26.97	990,783
16 Sep 13	26.98000 +0.34	27.20	26.50	26.50	756,553
13 Sep 13	26.64000 -0.51	27.08	26.50	27.03	883,091
12 Sep 13	27.15000 +0.03	27.84	26.20	26.48	1,174,293
11 Sep 13	27.12000 -0.63	28.00	26.93	27.78	1,028,890
10 Sep 13	27.75000 -0.44	28.49	27.61	28.19	1,405,160
09 Sep 13	28.19000 +0.00	28.46	27.90	28.18	1,437,746
06 Sep 13	28.19000 +0.46	28.40	27.71	27.77	1,711,398
05 Sep 13	27.73000 -0.65	28.66	27.50	28.66	2,533,371
04 Sep 13	28.38000 +0.37	28.60	27.58	28.29	2,599,681
03 Sep 13	28.01000 +1.22	28.09	26.89	26.89	2,344,550
02 Sep 13	26.79000 +0.82	27.14	25.50	25.72	632,630
30 Aug 13	25.97000 -0.85	27.20	25.80	26.77	1,149,707
29 Aug 13	26.82000 -0.67	27.94	26.65	27.55	1,160,742
28 Aug 13	27.49000 -0.37	28.10	27.49	27.68	1,072,654
27 Aug 13	27.86000 +0.76	28.00	27.02	27.06	1,078,328
26 Aug 13	27.10000 +0.31	27.15	26.45	26.62	1,017,246
23 Aug 13	26.79000 -0.46	27.20	26.35	27.20	1,288,674
22 Aug 13	27.25000 +0.80	27.49	26.29	26.45	1,435,691
21 Aug 13	26.45000 +0.20	26.45	26.00	26.28	1,352,716
20 Aug 13	26.25000 -0.67	27.19	26.10	27.19	2,506,125
19 Aug 13	26.92000 -0.87	27.93	26.77	27.40	2,975,702
16 Aug 13	27.79000 -1.17	28.99	27.51	28.94	722,701
15 Aug 13	28.96000 +0.26	29.06	28.41	28.72	679,867
14 Aug 13	28.70000 -0.31	29.37	28.70	29.01	721,597
13 Aug 13	29.01000 +0.17	29.41	28.80	28.80	1,203,109
12 Aug 13	28.84000 -0.61	29.80	28.79	29.55	1,439,227
09 Aug 13	29.45000 -1.05	30.48	29.00	30.48	1,995,319
08 Aug 13	30.50000 -0.50	31.80	30.50	30.68	1,320,189
07 Aug 13	31.00000 -0.35	31.66	30.50	31.35	1,796,577
06 Aug 13	31.35000 +1.25	31.70	30.00	30.05	2,583,759
05 Aug 13	30.10000 +0.20	30.57	29.30	30.04	2,168,447
02 Aug 13	29.90000 +1.46	30.18	28.44	28.44	3,589,348
01 Aug 13	28.44000 +0.20	28.60	27.83	28.24	905,526
31 Jul 13	28.24000 -0.09	28.52	27.81	28.41	981,880
30 Jul 13	28.33000 +0.33	28.41	27.10	28.00	1,489,053
29 Jul 13	28.00000 +0.29	28.46	27.70	28.00	2,469,924
26 Jul 13	27.71000 +0.44	27.88	26.20	27.10	1,056,843
25 Jul 13	27.27000 -0.46	28.29	27.20	27.85	1,015,305
24 Jul 13	27.73000 +0.24	27.93	26.96	27.25	1,383,126
23 Jul 13	27.49000 +0.58	27.90	26.90	26.90	1,294,467
22 Jul 13	26.91000 +0.79	26.99	26.00	26.00	896,096
19 Jul 13	26.12000 -0.74	27.12	24.51	26.95	1,358,124
18 Jul 13	26.86000 +0.02	26.98	26.45	26.54	1,020,663
17 Jul 13	26.84000 -0.74	27.65	26.32	27.65	1,901,222
16 Jul 13	27.58000 -0.22	27.95	27.36	27.80	1,075,724
15 Jul 13	27.80000 +0.00	28.37	27.25	27.25	1,723,169
12 Jul 13	27.80000 +1.00	29.05	27.10	27.10	3,242,544
11 Jul 13	26.80000 +0.58	26.96	26.15	26.49	1,240,197
10 Jul 13	26.22000 +0.32	26.80	25.51	25.92	1,158,110
09 Jul 13	25.90000 +0.10	26.02	25.51	25.69	1,055,649
08 Jul 13	25.80000 -0.39	26.80	25.00	25.02	999,600
05 Jul 13	26.19000 -0.43	27.08	26.01	26.56	1,186,675
04 Jul 13	26.62000 -0.23	27.48	26.50	26.95	1,699,182
03 Jul 13	26.85000 +0.90	26.88	25.42	25.95	2,698,188
02 Jul 13	25.95000 +0.38	26.00	25.15	25.38	1,614,543
01 Jul 13	25.57000 +1.74	25.90	23.30	23.30	3,319,689
28 Jun 13	23.83000 -0.17	24.65	23.30	24.02	2,525,630
27 Jun 13	24.00000 -1.91	26.25	23.33	26.02	3,327,092
26 Jun 13	25.91000 +0.95	25.99	24.67	24.97	3,797,005
25 Jun 13	24.96000 +0.49	25.00	22.10	24.20	4,449,177
24 Jun 13	24.47000 +0.37	24.50	23.66	24.19	4,294,417
21 Jun 13	24.10000 +0.38	24.29	23.21	23.49	1,745,873
20 Jun 13	23.72000 -0.52	24.34	23.55	24.07	1,001,175
19 Jun 13	24.24000 +0.27	24.28	23.12	23.80	994,431
18 Jun 13	23.97000 +0.00	24.33	23.71	24.01	3,170,674
17 Jun 13	23.97000 -0.10	24.59	23.56	23.97	3,866,863
14 Jun 13	24.07000 +0.10	24.17	22.90	23.38	6,736,635
13 Jun 13	23.97000 -2.66	24.80	23.97	24.60	3,788,140
07 Jun 13	26.63000 -0.32	27.19	26.18	26.20	654,623
06 Jun 13	26.95000 -0.10	27.21	26.62	26.89	573,660
05 Jun 13	27.05000 +0.12	27.30	26.47	26.67	1,091,146
04 Jun 13	26.93000 -1.05	27.80	26.80	27.80	1,817,125
03 Jun 13	27.98000 -0.10	28.99	27.31	28.99	2,183,220
31 May 13	28.08000 +0.33	28.50	27.27	27.78	1,615,832
30 May 13	27.75000 -0.31	28.06	27.03	28.06	1,531,203
29 May 13	28.06000 +0.04	28.55	27.70	28.02	1,163,159
28 May 13	28.02000 +0.26	28.26	27.25	27.60	1,455,703
27 May 13	27.76000 -0.12	28.64	27.50	27.80	2,416,706
24 May 13	27.88000 +0.78	27.96	26.30	26.40	1,391,310
23 May 13	27.10000 -1.02	27.95	26.05	27.95	1,932,129
22 May 13	28.12000 +0.03	29.44	27.89	28.12	3,196,744
21 May 13	28.09000 -0.09	28.32	27.69	27.83	2,925,529
20 May 13	28.18000 -0.42	28.97	27.81	28.00	5,059,659
17 May 13	28.60000 +2.60	28.60	26.08	26.08	4,268,230
16 May 13	26.00000 +0.80	26.00	24.58	24.96	2,005,444
15 May 13	25.20000 +1.00	25.40	23.86	23.86	2,346,314
14 May 13	24.20000 +0.16	25.92	23.75	24.04	4,390,159
13 May 13	24.04000 +2.00	24.20	22.15	22.15	4,747,064
10 May 13	22.04000 -0.25	22.50	21.65	22.00	1,437,333
09 May 13	22.29000 +0.24	22.63	21.39	21.58	2,497,613
08 May 13	22.05000 +1.95	22.11	20.18	20.20	4,572,056
07 May 13	20.10000 -0.31	20.41	19.95	20.41	912,960
06 May 13	20.41000 +0.96	20.65	19.50	19.67	2,025,235
03 May 13	19.45000 +0.52	19.58	18.93	18.93	1,139,931
02 May 13	18.93000 -0.43	19.45	18.81	19.29	1,023,926
26 Apr 13	19.36000 -0.93	20.39	19.00	20.30	1,553,051
25 Apr 13	20.29000 -0.57	21.00	20.28	20.81	1,975,200
24 Apr 13	20.86000 +0.72	20.87	20.06	20.06	1,935,442
23 Apr 13	20.14000 -0.39	20.80	19.98	20.50	1,657,019
22 Apr 13	20.53000 +0.27	20.70	19.90	20.27	2,104,966
19 Apr 13	20.26000 +0.74	20.56	19.70	20.20	3,323,860
18 Apr 13	19.52000 +0.13	19.70	19.30	19.30	1,310,572
17 Apr 13	19.39000 -0.51	20.04	19.28	19.88	1,684,337
16 Apr 13	19.90000 +0.02	20.12	19.40	19.71	612,745
15 Apr 13	19.88000 -0.88	20.98	19.82	20.98	601,277
12 Apr 13	20.76000 -0.02	21.05	20.58	20.63	752,205
11 Apr 13	20.78000 +0.03	20.99	20.39	20.74	904,564
10 Apr 13	20.75000 +0.29	21.10	20.28	20.44	1,863,301
09 Apr 13	20.46000 +0.16	20.50	20.12	20.22	698,985
08 Apr 13	20.30000 +0.63	20.30	19.13	19.46	874,812
03 Apr 13	19.67000 +0.07	19.85	19.33	19.50	856,072
02 Apr 13	19.60000 -0.44	20.78	19.50	20.05	1,360,770
01 Apr 13	20.04000 +0.04	20.18	19.42	19.71	1,025,173
29 Mar 13	20.00000 -0.08	20.20	19.58	20.08	1,257,467
28 Mar 13	20.08000 -0.70	20.84	20.08	20.55	1,225,105
27 Mar 13	20.78000 -0.01	21.12	20.22	20.48	1,647,092
26 Mar 13	20.79000 +0.31	21.08	19.86	20.50	2,677,713
25 Mar 13	20.48000 +0.78	20.63	19.45	19.81	2,816,105
22 Mar 13	19.70000 -0.28	19.98	19.18	19.87	1,709,637
21 Mar 13	19.98000 -0.02	19.99	19.61	19.98	1,538,850
20 Mar 13	20.00000 +0.20	20.29	19.43	20.00	2,188,890
19 Mar 13	19.80000 +0.41	20.17	19.11	19.43	3,308,317
18 Mar 13	19.39000 +0.23	20.18	18.88	19.21	3,788,890
15 Mar 13	19.16000 -0.24	19.95	18.87	19.40	2,891,493
14 Mar 13	19.40000 +1.03	19.79	17.90	18.00	5,152,863
13 Mar 13	18.37000 +0.23	18.46	17.81	17.85	1,990,053
12 Mar 13	18.14000 +0.19	18.66	17.66	17.98	3,173,097
11 Mar 13	17.95000 -0.15	18.25	17.60	17.75	793,872
08 Mar 13	18.10000 -0.29	18.56	17.94	18.30	1,395,253
07 Mar 13	18.39000 +0.68	18.70	17.68	17.70	2,825,559
06 Mar 13	17.71000 +0.01	17.95	17.55	17.68	1,412,381
05 Mar 13	17.70000 +1.18	17.73	16.58	16.58	2,096,388
04 Mar 13	16.52000 -0.63	17.00	16.45	16.45	930,708
01 Mar 13	17.15000 +0.05	17.36	16.98	17.20	1,549,213
28 Feb 13	17.10000 +0.40	17.15	16.41	16.70	1,115,554
27 Feb 13	16.70000 -0.56	17.55	16.50	17.26	1,144,148
26 Feb 13	17.26000 -0.31	17.60	17.19	17.35	567,798
25 Feb 13	17.57000 +0.00	17.71	17.35	17.46	503,349
22 Feb 13	17.57000 +0.14	17.63	17.30	17.45	971,211
21 Feb 13	17.43000 -0.43	17.88	17.24	17.85	1,362,678
20 Feb 13	17.86000 +0.41	17.92	16.71	17.41	1,397,448
19 Feb 13	17.45000 -0.55	18.04	17.10	18.00	1,803,391
18 Feb 13	18.00000 +0.01	18.14	17.85	18.10	1,057,476
08 Feb 13	17.99000 +0.24	18.22	17.12	17.90	1,510,217
07 Feb 13	17.75000 -0.03	17.88	17.51	17.78	1,062,026
06 Feb 13	17.78000 -0.22	18.10	17.51	17.96	1,149,357
05 Feb 13	18.00000 +0.20	18.03	17.46	17.90	1,839,544
04 Feb 13	17.80000 -0.19	18.30	17.00	17.75	3,068,430
01 Feb 13	17.99000 +0.92	18.35	17.15	17.15	5,998,854
31 Jan 13	17.07000 +0.12	17.11	16.61	16.88	2,947,386
30 Jan 13	16.95000 +0.74	17.08	16.18	16.21	4,624,205
29 Jan 13	16.21000 +0.02	16.48	16.01	16.08	957,025
28 Jan 13	16.19000 +0.34	16.21	15.79	15.80	1,249,614
25 Jan 13	15.85000 +0.43	16.10	15.22	15.45	2,073,123
24 Jan 13	15.42000 -0.71	16.21	15.40	16.15	1,888,726
23 Jan 13	16.13000 +0.32	16.28	15.72	15.75	1,943,096
22 Jan 13	15.81000 -0.47	16.37	15.72	16.21	1,853,725
21 Jan 13	16.28000 -0.02	16.49	16.14	16.36	1,145,117
18 Jan 13	16.30000 +0.22	16.36	15.88	16.01	2,009,709
17 Jan 13	16.08000 +0.61	16.66	15.38	15.51	4,649,526
16 Jan 13	15.47000 -0.21	15.70	15.23	15.70	1,453,455
15 Jan 13	15.68000 +0.24	15.94	15.30	15.35	2,690,170
14 Jan 13	15.44000 +0.61	15.60	14.83	14.83	3,092,387
11 Jan 13	14.83000 +0.00	14.99	14.73	14.89	1,731,054
10 Jan 13	14.83000 +0.13	14.98	14.63	14.72	1,249,853
09 Jan 13	14.70000 -0.41	15.17	14.58	15.09	2,601,740
08 Jan 13	15.11000 -0.13	15.28	15.00	15.19	1,878,941
07 Jan 13	15.24000 +0.12	15.48	15.05	15.15	1,547,778
04 Jan 13	15.12000 +0.13	15.40	14.92	15.10	2,202,417
31 Dec 12	14.99000 -0.03	15.25	14.91	15.02	1,315,781
28 Dec 12	15.02000 +0.08	15.20	14.80	15.09	1,838,124
27 Dec 12	14.94000 -0.40	15.44	14.92	15.22	2,589,637
26 Dec 12	15.34000 +0.70	15.47	14.47	14.47	3,916,667
25 Dec 12	14.64000 +0.42	14.85	14.02	14.21	3,132,408
24 Dec 12	14.22000 +0.07	14.32	13.92	14.08	1,794,058
21 Dec 12	14.15000 +0.25	14.39	13.64	13.91	2,883,916
20 Dec 12	13.90000 -0.05	14.15	13.80	13.92	1,549,951
19 Dec 12	13.95000 +0.20	14.10	13.62	13.62	1,927,593
18 Dec 12	13.75000 -0.21	13.99	13.60	13.84	1,808,821
17 Dec 12	13.96000 +0.51	13.97	13.32	13.44	3,209,528
14 Dec 12	13.45000 +0.41	13.52	13.04	13.04	2,356,286
13 Dec 12	13.04000 -0.06	13.40	13.01	13.11	1,493,747
12 Dec 12	13.10000 +0.04	13.39	13.00	13.00	1,670,578
11 Dec 12	13.06000 -0.37	13.30	12.96	13.22	3,262,272
10 Dec 12	13.43000 +0.98	13.70	12.29	12.43	4,732,776
07 Dec 12	12.45000 +0.28	12.45	12.08	12.17	2,329,994
06 Dec 12	12.17000 +0.11	12.43	11.93	11.93	2,200,214
05 Dec 12	12.06000 +0.70	12.34	11.44	11.46	2,992,515
04 Dec 12	11.36000 -0.06	11.42	10.94	11.42	1,296,235
03 Dec 12	11.42000 -0.46	11.98	11.40	11.80	751,470
30 Nov 12	11.88000 +0.25	12.44	11.61	11.63	1,159,680
29 Nov 12	11.63000 -0.13	11.98	11.60	11.80	756,042
28 Nov 12	11.76000 -0.28	12.15	11.72	12.15	890,860
27 Nov 12	12.04000 -0.74	12.69	12.03	12.60	1,263,443
26 Nov 12	12.78000 -0.44	13.26	12.77	13.26	929,130
23 Nov 12	13.22000 -0.02	13.39	13.06	13.23	1,397,550
22 Nov 12	13.24000 +0.26	13.30	12.81	12.94	1,921,118
21 Nov 12	12.98000 +0.10	12.98	12.61	12.83	1,016,152
20 Nov 12	12.88000 -0.02	12.93	12.71	12.93	1,102,950
19 Nov 12	12.90000 +0.19	12.93	12.63	12.71	942,425
16 Nov 12	12.71000 -0.36	13.18	12.67	13.18	1,189,954
15 Nov 12	13.07000 -0.51	13.55	13.06	13.45	929,812
14 Nov 12	13.58000 +0.20	13.61	13.20	13.20	1,252,963
13 Nov 12	13.38000 +0.02	13.83	13.31	13.55	1,776,002
12 Nov 12	13.36000 +0.06	13.49	13.20	13.30	1,167,608
09 Nov 12	13.30000 -0.02	13.45	13.22	13.26	1,065,701
08 Nov 12	13.32000 -0.96	14.23	13.30	14.23	2,882,658
07 Nov 12	14.28000 -0.24	14.48	14.20	14.48	1,918,334
06 Nov 12	14.52000 +0.18	14.57	14.25	14.28	1,648,127
05 Nov 12	14.34000 -0.24	14.65	14.25	14.55	1,321,954
02 Nov 12	14.58000 -0.11	14.72	14.51	14.69	1,140,037
01 Nov 12	14.69000 +0.29	14.83	14.46	14.46	1,831,771
31 Oct 12	14.40000 -0.02	14.50	14.25	14.43	842,728
30 Oct 12	14.42000 -0.11	14.70	14.38	14.45	855,739
29 Oct 12	14.53000 +0.07	14.76	14.26	14.30	1,582,642
26 Oct 12	14.46000 -0.29	14.80	14.16	14.74	2,665,185
25 Oct 12	14.75000 -1.08	15.73	14.67	15.49	5,917,049
24 Oct 12	15.83000 +0.00	15.93	15.64	15.72	1,011,237
23 Oct 12	15.83000 -0.03	16.05	15.80	15.83	1,665,637
22 Oct 12	15.86000 -0.29	16.08	15.60	16.08	2,948,700
19 Oct 12	16.15000 -0.23	16.45	16.08	16.35	2,155,433
18 Oct 12	16.38000 +0.19	16.46	16.18	16.21	2,336,215
17 Oct 12	16.19000 +0.11	16.30	16.09	16.15	1,381,069
16 Oct 12	16.08000 -0.05	16.35	15.99	16.19	2,319,838
15 Oct 12	16.13000 -0.65	16.78	16.01	16.73	3,140,940
12 Oct 12	16.78000 +0.18	16.82	16.38	16.56	2,373,327
11 Oct 12	16.60000 -0.43	17.19	16.52	16.95	3,200,574
10 Oct 12	17.03000 +0.02	17.07	16.80	16.89	2,091,138
09 Oct 12	17.01000 +0.53	17.05	16.50	16.50	2,732,863
08 Oct 12	16.48000 -0.11	16.74	16.38	16.60	1,063,548
28 Sep 12	16.59000 +0.16	16.70	16.32	16.35	1,641,628
27 Sep 12	16.43000 +0.24	16.62	16.15	16.22	2,513,519
26 Sep 12	16.19000 -0.54	16.77	16.01	16.62	2,222,726
25 Sep 12	16.73000 -0.17	17.03	16.65	16.85	1,227,652
24 Sep 12	16.90000 +0.12	17.01	16.55	16.68	1,777,082
21 Sep 12	16.78000 +0.01	16.99	16.41	16.75	1,616,440
20 Sep 12	16.77000 -0.35	17.10	16.64	17.00	2,338,558
19 Sep 12	17.12000 +0.28	17.36	16.97	17.04	2,913,172
18 Sep 12	16.84000 -0.20	17.14	16.77	16.94	1,830,658
17 Sep 12	17.04000 -0.27	17.47	17.00	17.29	2,843,451
14 Sep 12	17.31000 -0.35	17.85	17.13	17.67	4,591,065
13 Sep 12	17.66000 -0.10	18.24	17.61	17.93	4,572,523
12 Sep 12	17.76000 +0.22	18.15	17.50	17.80	4,992,435
11 Sep 12	17.54000 -0.30	17.95	17.46	17.74	3,935,099
10 Sep 12	17.84000 +0.15	18.10	17.48	17.59	4,441,305
07 Sep 12	17.69000 +0.53	17.92	17.23	17.35	6,073,230
06 Sep 12	17.16000 +0.20	17.35	16.92	16.92	2,261,296
05 Sep 12	16.96000 +0.01	17.27	16.85	16.91	2,452,262
04 Sep 12	16.95000 -0.16	17.22	16.85	17.15	2,986,582
03 Sep 12	17.11000 +0.54	17.35	16.50	16.57	4,422,290
31 Aug 12	16.57000 +0.36	16.65	16.16	16.20	3,035,780
30 Aug 12	16.21000 -0.59	17.12	15.95	16.80	4,452,894
29 Aug 12	16.80000 +0.08	17.06	16.48	16.69	3,439,486
28 Aug 12	16.72000 +0.23	16.94	16.45	16.49	3,637,085
27 Aug 12	16.49000 -0.57	16.98	16.35	16.51	4,344,422
24 Aug 12	17.06000 -0.88	17.85	17.00	17.80	5,848,101
23 Aug 12	17.94000 -0.03	18.23	17.70	17.73	5,238,988
22 Aug 12	17.97000 -0.42	18.87	17.79	18.35	7,126,353
21 Aug 12	18.39000 +0.10	18.57	18.13	18.18	5,564,564
20 Aug 12	18.29000 +0.50	18.40	17.60	17.64	4,665,977
17 Aug 12	17.79000 -0.31	18.21	17.55	18.10	4,323,948
16 Aug 12	18.10000 -0.19	18.46	17.94	18.06	4,635,321
15 Aug 12	18.29000 -0.20	19.05	18.12	18.26	10,333,906
14 Aug 12	18.49000 +1.00	18.85	17.25	17.45	9,701,907
13 Aug 12	17.49000 -0.74	18.24	17.36	18.06	6,819,445
10 Aug 12	18.23000 +0.31	18.56	17.48	17.77	9,570,648
09 Aug 12	17.92000 +0.11	18.15	17.40	17.75	6,757,169
08 Aug 12	17.81000 -0.19	17.94	17.45	17.80	7,694,720
07 Aug 12	18.00000 +0.42	18.57	17.41	17.46	14,977,183
06 Aug 12	17.58000 +0.47	17.95	16.90	16.96	12,664,560
03 Aug 12	17.11000 +0.61	17.16	16.35	16.46	7,748,748
02 Aug 12	16.50000 +0.20	16.58	15.94	16.15	5,699,356
01 Aug 12	16.30000 +0.52	16.60	15.65	15.80	5,800,099
31 Jul 12	15.78000 -1.50	17.00	15.76	16.99	9,587,908
30 Jul 12	17.28000 +0.52	17.95	16.67	16.67	11,067,519
27 Jul 12	16.76000 -0.46	17.62	16.66	17.19	7,495,034
26 Jul 12	17.22000 -0.02	17.47	16.81	16.90	9,191,565
25 Jul 12	17.24000 +0.99	17.88	16.06	16.20	14,885,242
24 Jul 12	16.25000 +0.07	16.50	15.85	15.96	2,962,835
23 Jul 12	16.18000 -0.67	16.78	16.03	16.70	4,346,817
20 Jul 12	16.85000 +0.07	17.26	16.58	16.62	5,950,165
19 Jul 12	16.78000 -0.22	17.60	16.75	17.29	9,916,238
18 Jul 12	17.00000 +0.49	17.04	16.21	16.39	6,376,769
17 Jul 12	16.51000 +0.49	16.85	15.78	15.81	6,532,413
16 Jul 12	16.02000 +0.25	16.20	15.09	15.80	5,656,010
13 Jul 12	15.77000 -0.35	16.18	15.66	15.98	4,060,248
12 Jul 12	16.12000 +0.48	16.18	15.50	15.50	4,241,134
11 Jul 12	15.64000 -0.44	16.41	15.48	15.99	4,860,291
10 Jul 12	16.08000 -0.61	16.79	15.98	16.51	5,366,252
09 Jul 12	16.69000 -0.13	17.15	16.41	16.49	6,332,161
06 Jul 12	16.82000 -0.29	17.08	16.11	17.00	10,281,378
05 Jul 12	17.11000 +0.09	17.65	16.90	17.02	9,377,489
04 Jul 12	17.02000 -0.58	17.67	16.96	17.50	8,952,276
03 Jul 12	17.60000 +1.19	18.05	16.23	16.30	12,619,503
02 Jul 12	16.41000 +0.15	16.47	15.90	16.19	7,571,073
29 Jun 12	16.26000 +0.56	16.30	15.41	15.50	7,873,808
28 Jun 12	15.70000 +0.15	16.16	15.40	15.59	7,802,105
27 Jun 12	15.55000 -0.07	16.06	15.29	15.50	8,953,730
26 Jun 12	15.62000 +0.27	15.95	15.08	15.28	8,920,579
25 Jun 12	15.35000 -1.36	16.25	15.28	16.08	9,994,745
21 Jun 12	16.71000 -0.42	16.99	16.28	16.92	8,798,203
20 Jun 12	17.13000 +0.33	17.47	16.62	16.76	10,048,715
19 Jun 12	16.80000 -0.22	17.05	16.55	16.90	8,645,261
18 Jun 12	17.02000 +0.26	17.29	16.77	16.85	11,572,234
15 Jun 12	16.76000 +0.14	16.87	16.38	16.68	13,760,706
14 Jun 12	16.62000 +0.59	16.99	15.74	15.90	21,625,094
13 Jun 12	16.03000 +0.03	16.37	15.44	15.65	22,070,288
12 Jun 12	16.00000 +0.00	16.00	15.03	15.33	33,977,928

Guang Bao Yue Hang Technology Co Ltd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	30.17000 +0.06	30.55	29.11	30.10	19,200,720
19 Oct 26	30.11000 +2.21	30.25	27.92	28.81	35,326,332
16 Oct 26	27.90000 +2.54	27.90	25.64	25.64	15,262,781
15 Oct 26	25.36000 -0.64	25.95	24.90	25.18	8,477,776
14 Oct 26	26.00000 -0.46	26.58	24.99	26.25	10,697,300
13 Oct 26	26.46000 +0.49	26.58	25.40	25.67	9,731,199
12 Oct 26	25.97000 -2.60	28.47	25.90	28.42	13,163,823
09 Oct 26	28.57000 +0.73	28.75	27.04	27.88	7,952,856
08 Oct 26	27.84000 -0.02	28.45	27.53	28.02	4,724,763
30 Sep 26	27.86000 +0.86	28.55	26.84	27.20	5,531,926
29 Sep 26	27.00000 -0.06	27.60	26.70	27.60	3,484,595
28 Sep 26	27.06000 -1.20	28.20	26.85	28.10	6,924,885
24 Sep 26	28.26000 -0.34	29.04	28.21	28.50	5,441,209
23 Sep 26	28.60000 +0.12	28.75	28.21	28.50	3,903,903
22 Sep 26	28.48000 -0.35	29.19	28.45	28.83	4,476,826
21 Sep 26	28.83000 +0.72	29.26	28.10	28.28	7,669,467
18 Sep 26	28.11000 +0.61	28.40	27.58	27.58	5,930,370
17 Sep 26	27.50000 -0.15	28.25	27.41	27.61	3,866,904
16 Sep 26	27.65000 -0.10	27.97	27.35	27.70	4,973,164
15 Sep 26	27.75000 -0.72	28.65	27.74	28.46	6,742,674
14 Sep 26	28.47000 -0.59	29.05	28.36	28.86	5,876,984
11 Sep 26	29.06000 -0.80	29.70	28.40	29.60	8,240,940
10 Sep 26	29.86000 -0.79	30.55	29.83	30.25	7,315,940
09 Sep 26	30.65000 +0.28	30.92	29.90	30.35	10,147,026
08 Sep 26	30.37000 +0.20	30.66	30.00	30.12	5,947,457
07 Sep 26	30.17000 -0.77	31.17	30.13	30.76	8,769,300
04 Sep 26	30.94000 +0.70	31.09	30.20	30.24	9,294,615
03 Sep 26	30.24000 -0.56	30.77	30.01	30.63	8,184,109
02 Sep 26	30.80000 +0.16	31.43	30.07	30.47	10,569,498
01 Sep 26	30.64000 -0.13	31.10	30.14	30.74	7,402,203
31 Aug 26	30.77000 +0.31	30.84	29.85	30.39	8,320,258
28 Aug 26	30.46000 +0.67	30.81	29.59	29.62	9,026,045
27 Aug 26	29.79000 +0.29	29.90	29.05	29.50	5,999,442
26 Aug 26	29.50000 +0.30	29.80	29.01	29.20	5,222,700
25 Aug 26	29.20000 -0.12	29.79	28.71	29.00	7,171,437
24 Aug 26	29.32000 -0.47	30.09	29.12	29.82	6,606,000
21 Aug 26	29.79000 -0.06	29.90	29.20	29.82	6,465,421
20 Aug 26	29.85000 +0.82	29.98	29.05	29.34	8,601,500
19 Aug 26	29.03000 -1.46	30.49	28.96	30.12	11,171,597
18 Aug 26	30.49000 -0.31	30.94	30.26	30.83	8,093,800
17 Aug 26	30.80000 +2.38	31.15	28.25	28.51	19,374,116
14 Aug 26	28.42000 -0.38	29.10	28.41	28.82	5,868,700
13 Aug 26	28.80000 -0.68	29.70	28.80	29.56	8,798,600
12 Aug 26	29.48000 +1.31	29.80	27.79	27.99	14,455,900
11 Aug 26	28.17000 -0.64	29.09	28.16	28.90	8,315,676
10 Aug 26	28.81000 +0.63	29.73	27.97	28.10	15,448,345
07 Aug 26	28.18000 +0.32	28.92	27.82	28.28	10,854,565
06 Aug 26	27.86000 -0.67	28.61	27.62	28.52	9,113,902
05 Aug 26	28.53000 +0.24	28.82	28.11	28.47	6,446,434
04 Aug 26	28.29000 -0.47	28.85	27.81	28.80	7,605,301
03 Aug 26	28.76000 +0.72	28.99	27.85	28.04	8,710,328
31 Jul 26	28.04000 +0.11	28.63	27.76	28.20	8,233,832
30 Jul 26	27.93000 +0.09	28.50	27.68	27.70	9,975,703
29 Jul 26	27.84000 +1.27	27.94	26.59	26.68	12,128,300
28 Jul 26	26.57000 -0.58	27.04	26.23	26.86	7,731,472
27 Jul 26	27.15000 +1.09	27.36	25.82	26.05	13,830,215
24 Jul 26	26.06000 -0.24	27.04	25.95	26.10	8,167,300
23 Jul 26	26.30000 +0.45	26.46	25.60	25.86	7,961,450
22 Jul 26	25.85000 -0.53	26.70	25.76	26.30	9,268,879
21 Jul 26	26.38000 +0.95	26.42	25.42	25.43	13,098,865
20 Jul 26	25.43000 -0.27	26.68	24.96	25.89	17,245,678
17 Jul 26	25.70000 -1.01	26.94	25.60	26.60	11,122,719
16 Jul 26	26.71000 -0.04	27.29	26.41	26.60	7,823,580
15 Jul 26	26.75000 -0.29	27.68	26.72	27.60	8,935,970
14 Jul 26	27.04000 -0.66	27.70	26.53	27.50	9,543,200
13 Jul 26	27.70000 -0.91	28.77	27.42	28.65	9,503,852
10 Jul 26	28.61000 +0.27	29.79	27.90	28.38	9,774,102
09 Jul 26	28.34000 -0.26	28.58	27.76	28.58	7,267,705
08 Jul 26	28.60000 -0.68	29.21	28.31	29.20	8,530,706
07 Jul 26	29.28000 -1.11	30.86	29.18	30.26	7,517,114
06 Jul 26	30.39000 -0.64	30.95	29.42	30.91	11,432,800
03 Jul 26	31.03000 +0.86	31.77	30.17	30.18	15,020,850
02 Jul 26	30.17000 -0.12	31.05	29.98	30.20	12,416,534
01 Jul 26	30.29000 +1.00	30.55	29.05	29.38	18,158,940
30 Jun 26	29.29000 +1.89	30.08	27.05	27.76	22,729,152
29 Jun 26	27.40000 -0.10	27.57	26.23	27.20	10,248,750
26 Jun 26	27.50000 -0.10	28.20	26.39	27.60	15,747,256
25 Jun 26	27.60000 -0.58	28.25	27.34	28.20	11,808,461
24 Jun 26	28.18000 -1.11	29.29	28.05	29.10	14,778,936
23 Jun 26	29.29000 -0.92	30.32	29.00	30.21	8,855,899
22 Jun 26	30.21000 +0.33	30.27	28.29	29.78	13,165,129
18 Jun 26	29.88000 -0.25	30.60	29.43	30.08	9,760,918
17 Jun 26	30.13000 -0.40	31.32	29.86	30.32	9,612,319
16 Jun 26	30.53000 -0.17	30.85	29.79	30.72	10,181,489
15 Jun 26	30.70000 +0.46	31.00	30.33	30.33	8,779,023
12 Jun 26	30.24000 +0.61	30.79	29.68	29.98	9,715,606
11 Jun 26	29.63000 -0.47	30.28	29.00	29.99	7,034,474
10 Jun 26	30.10000 -0.57	30.63	29.71	30.37	8,157,395
09 Jun 26	30.67000 +0.25	30.86	30.00	30.66	9,371,717
08 Jun 26	30.42000 -1.26	31.35	30.10	31.05	10,020,500
05 Jun 26	31.68000 +0.35	32.57	30.49	31.32	12,314,337
04 Jun 26	31.33000 +0.15	31.86	31.00	31.20	8,404,908
03 Jun 26	31.18000 -0.52	31.81	30.91	31.60	9,783,165
02 Jun 26	31.70000 -0.01	31.96	30.77	31.83	9,478,446
01 Jun 26	31.71000 -0.34	31.99	31.20	31.98	9,196,930
29 May 26	32.05000 -1.55	33.67	31.89	33.60	13,039,599
28 May 26	33.60000 -0.23	34.42	33.12	33.73	8,645,923
27 May 26	33.83000 -1.21	35.09	33.71	35.00	14,099,928
26 May 26	35.04000 -0.79	35.68	34.16	35.53	15,545,512
25 May 26	35.83000 -0.43	36.90	35.56	36.30	9,037,213
22 May 26	36.26000 +0.26	37.00	35.84	36.25	8,767,835
21 May 26	36.00000 -1.47	38.37	35.90	38.00	13,041,864
20 May 26	37.47000 -0.23	39.59	37.16	37.25	12,956,288
19 May 26	37.70000 +0.34	38.00	36.80	37.21	9,394,002
18 May 26	37.36000 +0.97	38.13	35.90	36.40	15,058,889
15 May 26	36.39000 -0.61	37.49	35.90	37.42	14,773,700
14 May 26	37.00000 -3.64	40.50	36.58	40.50	36,596,936
13 May 26	40.64000 -0.13	40.94	40.05	40.50	9,447,522
12 May 26	40.77000 +0.11	40.90	39.68	40.62	10,731,642
11 May 26	40.66000 +0.30	41.80	40.21	40.53	17,972,956
08 May 26	40.36000 +2.16	41.20	37.90	38.00	22,655,248
07 May 26	38.20000 +1.48	38.26	35.70	36.86	21,610,262
06 May 26	36.72000 +0.40	37.35	36.30	36.56	13,125,851
30 Apr 26	36.32000 -0.23	36.78	35.89	36.56	9,426,024
29 Apr 26	36.55000 +0.10	36.88	35.66	36.20	10,599,681
28 Apr 26	36.45000 -1.71	38.29	36.01	38.10	18,643,424
27 Apr 26	38.16000 -0.97	39.43	37.95	39.43	14,980,568
24 Apr 26	39.13000 -1.07	40.00	38.71	39.39	16,193,807
23 Apr 26	40.20000 -0.80	41.10	39.76	40.90	13,628,429
22 Apr 26	41.00000 -0.90	42.00	40.68	42.00	12,607,194
21 Apr 26	41.90000 -0.63	42.20	41.20	42.13	11,533,240
17 Apr 26	42.53000 +0.11	42.90	41.28	42.25	8,717,919
16 Apr 26	42.42000 -1.09	43.75	41.91	43.51	14,126,219
15 Apr 26	43.51000 +0.81	44.30	42.41	43.00	16,423,430
14 Apr 26	42.70000 +0.78	42.96	41.66	42.34	14,708,142
13 Apr 26	41.92000 +3.17	42.16	38.71	38.76	24,001,252
10 Apr 26	38.75000 +0.67	39.24	38.27	38.27	12,295,920
09 Apr 26	38.08000 -0.95	38.94	37.80	38.65	9,030,225
08 Apr 26	39.03000 +1.37	39.19	38.10	38.15	10,252,406
07 Apr 26	37.66000 +0.10	38.27	37.28	37.62	7,698,591
03 Apr 26	37.56000 -1.14	38.92	37.23	38.68	6,157,055
02 Apr 26	38.70000 -0.92	39.91	38.41	39.79	5,018,377
01 Apr 26	39.62000 +0.46	40.09	39.25	39.86	6,392,080
31 Mar 26	39.16000 -0.69	40.38	39.00	39.80	7,006,860
30 Mar 26	39.85000 -0.59	40.78	39.66	40.00	9,678,812
27 Mar 26	40.44000 +1.88	40.67	37.89	37.99	12,770,308
26 Mar 26	38.56000 -0.34	39.24	38.00	38.99	9,896,808
25 Mar 26	38.90000 +1.08	39.10	38.00	38.24	11,505,080
24 Mar 26	37.82000 +0.81	37.92	37.07	37.42	12,742,837
23 Mar 26	37.01000 -2.66	39.23	36.60	39.04	16,266,193
20 Mar 26	39.67000 -1.14	41.37	39.66	40.86	10,953,096
19 Mar 26	40.81000 -2.81	43.24	40.60	43.21	14,719,768
18 Mar 26	43.62000 +0.00	43.98	42.83	43.76	6,964,214
17 Mar 26	43.62000 -0.81	44.90	43.60	44.43	8,196,466
16 Mar 26	44.43000 -0.55	45.15	43.40	44.89	13,993,500
13 Mar 26	44.98000 -0.86	46.58	44.83	45.71	8,161,917
12 Mar 26	45.84000 -1.32	47.18	45.69	47.15	10,221,810
11 Mar 26	47.16000 -0.51	48.54	46.81	47.69	8,525,555
10 Mar 26	47.67000 +0.00	48.25	47.25	47.61	9,263,124
09 Mar 26	47.67000 -1.35	49.60	46.59	49.50	14,683,776
06 Mar 26	49.02000 +1.99	49.87	46.11	46.79	18,775,724
05 Mar 26	47.03000 +0.66	47.98	46.72	46.72	11,521,767
04 Mar 26	46.37000 -0.32	47.20	45.62	45.99	14,247,905
03 Mar 26	46.69000 -1.84	48.28	46.68	48.25	12,831,314
02 Mar 26	48.53000 +1.05	49.49	46.80	48.50	24,170,202
27 Feb 26	47.48000 +0.45	48.12	46.80	46.91	10,909,730
26 Feb 26	47.03000 -1.05	48.58	46.79	48.02	16,315,832
25 Feb 26	48.08000 -0.75	49.35	47.90	48.60	12,071,112
24 Feb 26	48.83000 -0.97	51.32	48.35	50.00	19,144,430
13 Feb 26	49.80000 -1.75	51.20	49.50	51.07	11,354,828
12 Feb 26	51.55000 +2.56	51.58	48.68	49.10	13,802,071
11 Feb 26	48.99000 -1.23	50.50	48.79	49.76	7,030,364
10 Feb 26	50.22000 +1.80	50.52	47.83	48.58	14,423,387
09 Feb 26	48.42000 -0.13	49.15	47.90	48.72	8,693,892
06 Feb 26	48.55000 +0.23	49.45	47.47	47.82	9,179,178
05 Feb 26	48.32000 +0.52	48.98	47.22	47.83	11,030,093
04 Feb 26	47.80000 -0.83	48.80	46.50	48.56	16,258,558
03 Feb 26	48.63000 +1.46	48.69	47.30	47.96	8,644,931
02 Feb 26	47.17000 -2.04	49.67	47.01	49.00	13,670,480
30 Jan 26	49.21000 -0.64	51.33	48.60	49.75	13,420,807
29 Jan 26	49.85000 -0.28	51.58	49.50	50.00	12,905,578
28 Jan 26	50.13000 +1.10	50.99	48.51	50.43	14,062,239
27 Jan 26	49.03000 +0.19	49.88	47.41	48.50	19,734,824
26 Jan 26	48.84000 -4.46	53.11	47.97	52.90	34,595,560
23 Jan 26	53.30000 +0.07	53.60	52.11	53.10	9,330,762
22 Jan 26	53.23000 +1.11	53.46	51.60	52.17	13,345,042
21 Jan 26	52.12000 -0.58	53.48	51.88	52.50	10,046,161
20 Jan 26	52.70000 -1.23	54.48	52.18	54.10	13,722,459
19 Jan 26	53.93000 +1.83	55.00	51.27	51.27	18,202,926
16 Jan 26	52.10000 -1.07	53.12	50.78	52.50	16,476,535
15 Jan 26	53.17000 +2.47	54.54	50.04	50.04	21,790,882
14 Jan 26	50.70000 +0.09	53.00	50.00	50.71	19,248,420
13 Jan 26	50.61000 -0.38	51.30	48.82	50.78	18,384,778
12 Jan 26	50.99000 +1.75	51.50	48.76	49.97	25,254,660
09 Jan 26	49.24000 +0.66	50.88	48.25	49.55	23,370,332
08 Jan 26	48.58000 +2.93	49.85	44.93	44.93	29,432,940
07 Jan 26	45.65000 -0.36	45.85	44.50	45.79	18,043,476
06 Jan 26	46.01000 +0.16	46.32	44.34	45.85	19,542,160
05 Jan 26	45.85000 -1.95	47.80	45.30	47.80	24,130,330
31 Dec 25	47.80000 +3.31	48.64	45.04	45.05	32,346,362
30 Dec 25	44.49000 -0.57	45.90	43.93	44.91	18,451,868
29 Dec 25	45.06000 +1.13	46.18	43.51	43.80	22,482,964
26 Dec 25	43.93000 +0.87	44.67	43.07	43.07	18,681,526
25 Dec 25	43.06000 +1.88	43.58	39.81	40.94	23,074,176
24 Dec 25	41.18000 -0.43	41.45	39.71	41.34	16,014,263
23 Dec 25	41.61000 +0.03	42.79	41.18	41.43	12,778,410
22 Dec 25	41.58000 -0.99	43.40	40.67	42.67	21,617,402
19 Dec 25	42.57000 +1.72	43.10	40.80	40.83	14,295,339
18 Dec 25	40.85000 -0.19	41.50	40.52	41.00	7,782,348
17 Dec 25	41.04000 +0.82	41.38	39.85	40.13	11,352,614
16 Dec 25	40.22000 -0.07	41.18	40.00	40.09	11,922,490
15 Dec 25	40.29000 +1.45	40.39	38.41	38.72	15,928,641
12 Dec 25	38.84000 -0.14	39.83	38.54	38.90	13,395,995
11 Dec 25	38.98000 +0.02	39.47	38.46	38.90	9,579,861
10 Dec 25	38.96000 +0.30	39.59	38.00	38.55	12,911,677
09 Dec 25	38.66000 -1.13	39.42	38.20	39.04	15,281,204
08 Dec 25	39.79000 -2.45	42.35	38.76	41.70	28,962,840
05 Dec 25	42.24000 +0.26	42.94	41.48	42.49	19,069,168
04 Dec 25	41.98000 +3.32	42.53	37.88	38.84	30,142,146
03 Dec 25	38.66000 -0.20	39.58	38.40	38.88	8,924,685
02 Dec 25	38.86000 -1.04	39.89	38.60	39.78	10,102,654
01 Dec 25	39.90000 -1.00	41.64	39.72	41.11	14,238,999
28 Nov 25	40.90000 +1.60	41.20	39.45	39.88	15,636,008
27 Nov 25	39.30000 -0.45	40.90	39.13	40.45	14,531,658
26 Nov 25	39.75000 +1.29	40.43	38.18	38.18	16,472,419
25 Nov 25	38.46000 +0.23	38.97	37.12	38.02	16,276,269
24 Nov 25	38.23000 +0.78	38.68	37.08	38.27	9,729,842
21 Nov 25	37.45000 -0.84	38.21	36.60	37.03	10,880,200
20 Nov 25	38.29000 -2.61	41.65	38.00	41.11	18,929,646
19 Nov 25	40.90000 +1.45	41.38	39.02	39.45	12,848,815
18 Nov 25	39.45000 +0.02	40.30	39.00	39.16	9,091,125
17 Nov 25	39.43000 -0.29	41.09	39.25	40.16	11,305,722
14 Nov 25	39.72000 -0.21	40.48	39.69	39.71	7,239,671
13 Nov 25	39.93000 +1.65	40.67	38.00	38.12	14,304,550
12 Nov 25	38.28000 +0.40	38.60	37.20	38.12	9,311,588
11 Nov 25	37.88000 -0.90	39.54	37.82	38.78	8,280,352
10 Nov 25	38.78000 -0.07	39.68	38.47	39.08	7,851,712
07 Nov 25	38.85000 -0.71	39.66	38.85	39.53	7,053,241
06 Nov 25	39.56000 -0.71	40.47	39.28	40.27	12,970,083
05 Nov 25	40.27000 -0.59	41.20	39.50	40.46	8,798,175
04 Nov 25	40.86000 -1.46	42.59	40.30	42.00	12,720,353
03 Nov 25	42.32000 +2.18	42.59	40.05	40.09	18,062,436
31 Oct 25	40.14000 -1.42	41.73	39.93	41.30	11,372,917
30 Oct 25	41.56000 -1.01	42.60	41.41	42.41	13,487,717
29 Oct 25	42.57000 +2.74	43.05	39.45	39.97	21,820,532
28 Oct 25	39.83000 +0.72	40.12	38.81	38.93	13,558,641
27 Oct 25	39.11000 -0.83	40.52	38.72	40.06	18,755,784
24 Oct 25	39.94000 +1.82	40.32	37.81	37.90	23,721,372
23 Oct 25	38.12000 +0.25	38.73	37.56	37.80	13,701,701
22 Oct 25	37.87000 -2.14	40.01	37.23	40.01	19,331,476
21 Oct 25	40.01000 +1.31	40.37	38.72	38.77	10,620,494
20 Oct 25	38.70000 -0.05	39.54	38.18	39.00	9,544,921
17 Oct 25	38.75000 -1.23	40.18	38.48	39.90	11,608,700
16 Oct 25	39.98000 -1.27	41.39	39.50	41.25	10,442,335
15 Oct 25	41.25000 -0.59	42.20	41.00	41.84	9,464,912
14 Oct 25	41.84000 -2.13	44.77	41.61	44.67	11,790,682
13 Oct 25	43.97000 -0.17	44.23	42.65	42.69	9,945,900
10 Oct 25	44.14000 +0.83	44.98	43.30	43.37	14,356,521
09 Oct 25	43.31000 -0.79	44.07	42.70	43.55	13,511,747
30 Sep 25	44.10000 +1.44	44.48	42.13	42.66	14,657,368
29 Sep 25	42.66000 -1.22	43.67	42.27	43.67	12,756,237
26 Sep 25	43.88000 -0.82	45.78	43.67	45.04	8,871,932
25 Sep 25	44.70000 +0.64	45.11	43.61	43.96	11,980,827
24 Sep 25	44.06000 -0.38	44.40	42.89	44.03	12,247,520
23 Sep 25	44.44000 -0.56	45.48	43.45	45.02	17,337,528
22 Sep 25	45.00000 +0.13	45.60	44.00	44.65	22,256,290
19 Sep 25	44.87000 +3.23	45.78	41.94	41.94	30,205,024
18 Sep 25	41.64000 +0.66	43.39	40.48	40.48	34,642,520
17 Sep 25	40.98000 +3.52	41.21	37.00	37.40	38,201,648
16 Sep 25	37.46000 +0.29	37.75	37.11	37.20	11,096,383
15 Sep 25	37.17000 +0.67	37.47	36.36	36.50	13,226,653
12 Sep 25	36.50000 +0.31	37.20	35.81	36.20	15,380,762
11 Sep 25	36.19000 +1.83	36.33	34.07	34.33	17,292,624
10 Sep 25	34.36000 -0.94	35.19	34.24	34.80	10,525,618
09 Sep 25	35.30000 +0.77	37.19	34.99	36.49	22,761,144
08 Sep 25	34.53000 +1.36	35.08	33.31	33.31	19,157,308
05 Sep 25	33.17000 +0.27	33.30	32.71	32.86	8,537,810
04 Sep 25	32.90000 -0.04	33.46	32.42	32.82	9,530,897
03 Sep 25	32.94000 -0.32	34.17	32.80	33.04	12,349,097
02 Sep 25	33.26000 -0.80	34.59	32.85	34.06	13,409,697
01 Sep 25	34.06000 -0.14	34.97	33.85	34.19	18,580,406
29 Aug 25	34.20000 +0.60	34.49	33.40	33.60	13,013,300
28 Aug 25	33.60000 -0.72	34.66	32.80	34.30	16,481,125
27 Aug 25	34.32000 -0.27	35.39	34.31	34.50	12,468,414
26 Aug 25	34.59000 -0.33	35.30	34.41	34.91	13,350,763
25 Aug 25	34.92000 -0.58	35.69	34.70	35.50	19,280,948
22 Aug 25	35.50000 +1.12	35.60	34.50	34.60	21,782,684
21 Aug 25	34.38000 +0.25	34.64	34.00	34.05	11,042,600
20 Aug 25	34.13000 +0.29	34.67	33.65	33.70	12,713,251
19 Aug 25	33.84000 -0.64	34.55	33.33	34.48	14,520,299
18 Aug 25	34.48000 -0.26	35.18	34.28	34.74	16,001,798
15 Aug 25	34.74000 +0.78	34.78	33.75	33.84	9,744,765
14 Aug 25	33.96000 -1.34	35.39	33.91	35.30	17,238,486
13 Aug 25	35.30000 +0.31	35.65	34.95	34.95	13,992,494
12 Aug 25	34.99000 -1.80	37.15	34.81	36.79	23,835,406
11 Aug 25	36.79000 -0.96	37.57	35.40	36.90	19,421,212
08 Aug 25	37.75000 +0.56	38.04	36.77	37.05	11,065,660
07 Aug 25	37.19000 -0.86	37.84	36.69	37.82	11,970,547
06 Aug 25	38.05000 +1.50	38.22	36.37	36.59	16,130,565
05 Aug 25	36.55000 +0.98	36.57	35.42	35.58	10,351,037
04 Aug 25	35.57000 +0.18	35.85	34.86	35.10	9,480,566
01 Aug 25	35.39000 -1.21	36.60	35.21	36.40	12,252,585
31 Jul 25	36.60000 +0.52	37.86	35.60	35.90	11,574,068
30 Jul 25	36.08000 -1.32	38.14	35.80	37.40	13,243,192
29 Jul 25	37.40000 +0.65	37.52	36.12	36.75	12,250,887
28 Jul 25	36.75000 -0.69	37.67	36.60	37.40	11,954,582
25 Jul 25	37.44000 +0.70	37.45	36.45	36.72	12,956,087
24 Jul 25	36.74000 -0.73	37.32	36.44	37.07	18,327,412
23 Jul 25	37.47000 -2.55	39.70	37.11	39.70	25,371,994
22 Jul 25	40.02000 +0.22	40.99	38.50	40.50	37,539,048
21 Jul 25	39.80000 +2.18	39.98	38.00	39.23	39,613,116
18 Jul 25	37.62000 +0.49	37.77	36.90	37.13	10,082,320
17 Jul 25	37.13000 +0.85	37.30	36.10	36.28	11,988,322
16 Jul 25	36.28000 -0.15	36.58	36.02	36.27	8,415,304
15 Jul 25	36.43000 -1.19	38.00	36.00	37.55	18,752,846
14 Jul 25	37.62000 -0.63	39.00	37.50	38.13	15,259,889
11 Jul 25	38.25000 +0.59	38.26	37.10	37.50	14,416,340
10 Jul 25	37.66000 +0.37	37.72	36.70	37.29	13,532,719
09 Jul 25	37.29000 +1.38	38.20	35.71	35.95	31,878,694
08 Jul 25	35.91000 +2.29	36.10	33.53	33.55	27,215,906
07 Jul 25	33.62000 +0.84	34.68	32.92	32.97	19,031,006
04 Jul 25	32.78000 -0.39	33.20	32.44	33.10	7,059,800
03 Jul 25	33.17000 -0.22	33.54	32.94	33.32	5,161,355
02 Jul 25	33.39000 -0.33	34.13	33.15	33.53	7,342,787
01 Jul 25	33.72000 -0.22	34.34	33.39	33.81	9,551,153
30 Jun 25	33.94000 +0.07	34.35	33.38	33.86	9,231,422
27 Jun 25	33.87000 -0.02	34.10	33.66	33.71	6,010,900
26 Jun 25	33.89000 +0.64	34.49	33.15	33.26	10,923,715
25 Jun 25	33.25000 +0.58	33.60	32.51	32.62	7,814,356
24 Jun 25	32.67000 +0.09	32.96	32.15	32.45	7,283,900
23 Jun 25	32.58000 +0.02	33.36	32.30	32.60	5,151,900
20 Jun 25	32.56000 +0.13	32.75	32.13	32.29	3,836,627
19 Jun 25	32.43000 -0.42	33.18	32.21	32.84	5,711,338
18 Jun 25	32.85000 -0.02	33.38	32.72	32.88	4,160,576
17 Jun 25	32.87000 -0.53	33.50	32.80	33.40	5,997,000
16 Jun 25	33.40000 -0.42	34.13	33.10	34.00	7,830,774
13 Jun 25	33.82000 +0.63	34.80	33.36	33.36	12,781,448
12 Jun 25	33.19000 +0.16	33.36	32.50	33.12	6,252,300
11 Jun 25	33.03000 +0.09	33.29	32.35	32.89	9,046,562
10 Jun 25	32.94000 +0.21	33.73	32.61	32.72	10,165,631
09 Jun 25	32.73000 +0.81	33.52	32.02	32.02	11,489,751
06 Jun 25	31.92000 +0.60	32.75	31.38	31.38	8,350,284
05 Jun 25	31.32000 -0.44	31.76	31.20	31.60	3,463,353
04 Jun 25	31.76000 +0.77	31.76	30.81	30.87	6,846,106
03 Jun 25	30.99000 +0.45	31.28	29.88	30.24	5,329,025
30 May 25	30.54000 -0.26	31.10	30.44	30.65	3,900,810
29 May 25	30.80000 +0.06	30.98	30.18	30.66	5,033,567
28 May 25	30.74000 +1.07	31.11	29.42	29.85	7,734,222
27 May 25	29.67000 -0.69	30.40	29.56	30.36	4,969,906
26 May 25	30.36000 -0.37	30.55	30.11	30.25	3,304,400
23 May 25	30.73000 -0.74	31.67	30.73	31.67	4,975,250
22 May 25	31.47000 -0.45	32.09	31.20	31.78	7,431,590
21 May 25	31.92000 +0.45	32.00	31.15	31.52	8,029,451
20 May 25	31.47000 +0.77	31.77	30.71	30.90	8,926,238
19 May 25	30.70000 +0.57	30.87	29.96	30.07	6,200,751
16 May 25	30.13000 -0.07	30.56	29.95	30.10	5,315,000
15 May 25	30.20000 -0.50	30.71	30.09	30.70	5,147,552
14 May 25	30.70000 +0.12	31.10	30.33	30.45	7,799,058
13 May 25	30.58000 -0.88	31.23	30.40	31.23	10,159,518
12 May 25	31.46000 +1.68	31.96	30.40	30.86	22,224,304
09 May 25	29.78000 -2.24	31.60	29.67	31.60	16,526,373
08 May 25	32.02000 -0.73	32.08	30.88	31.93	22,415,564
07 May 25	32.75000 +2.19	33.62	30.64	30.82	24,002,064
06 May 25	30.56000 +0.01	31.05	30.35	30.61	6,867,995
30 Apr 25	30.55000 -0.58	31.30	30.55	30.97	5,197,095
29 Apr 25	31.13000 +0.44	31.70	30.47	30.96	9,869,896
28 Apr 25	30.69000 -0.51	31.10	30.28	30.75	6,135,845
25 Apr 25	31.20000 -0.80	32.00	31.10	32.00	6,448,657
24 Apr 25	32.00000 +1.19	32.56	30.81	30.83	12,044,704
23 Apr 25	30.81000 -0.80	31.75	30.68	31.62	7,210,250
22 Apr 25	31.61000 -0.25	32.48	31.53	31.84	8,775,968
21 Apr 25	31.86000 +2.46	31.95	29.21	29.40	14,615,884
18 Apr 25	29.40000 +0.14	29.67	29.11	29.24	3,131,100
17 Apr 25	29.26000 -0.83	30.08	29.21	29.99	5,071,300
16 Apr 25	30.09000 +0.46	30.15	29.35	29.55	6,962,167
15 Apr 25	29.63000 +0.33	29.80	28.79	29.30	5,908,149
14 Apr 25	29.30000 -0.31	29.82	29.10	29.71	6,992,464
11 Apr 25	29.61000 +0.89	29.96	28.45	28.53	7,962,714
10 Apr 25	28.72000 +0.01	29.64	28.50	28.87	11,471,200
09 Apr 25	28.71000 +1.26	29.06	26.52	27.02	12,389,907
08 Apr 25	27.45000 +0.34	28.28	26.90	27.61	11,285,788
07 Apr 25	27.11000 -2.01	28.66	26.32	26.67	13,022,342
03 Apr 25	29.12000 -0.49	29.84	29.06	29.58	3,922,500
02 Apr 25	29.61000 +0.08	30.15	29.32	29.53	4,814,103
01 Apr 25	29.53000 -0.10	29.89	29.35	29.76	4,061,701
31 Mar 25	29.63000 -0.22	30.11	29.30	29.85	7,159,982
28 Mar 25	29.85000 -0.52	30.37	29.60	30.29	6,313,226
27 Mar 25	30.37000 +1.21	30.73	29.06	29.06	9,391,376
26 Mar 25	29.16000 -0.32	29.63	28.97	29.46	4,006,668
25 Mar 25	29.48000 +0.07	29.88	29.36	29.51	3,724,898
24 Mar 25	29.41000 -0.01	29.88	29.09	29.37	4,626,250
21 Mar 25	29.42000 -0.71	30.23	29.27	29.90	6,211,200
20 Mar 25	30.13000 -0.30	30.65	30.01	30.43	3,765,901
19 Mar 25	30.43000 -0.08	30.66	29.94	30.33	4,336,636
18 Mar 25	30.51000 +0.29	31.35	30.31	30.66	8,464,382
17 Mar 25	30.22000 -0.24	30.44	29.84	30.39	5,599,758
14 Mar 25	30.46000 -0.05	30.69	29.75	30.38	8,235,059
13 Mar 25	30.51000 -0.76	31.15	29.82	30.89	12,118,513
12 Mar 25	31.27000 +1.11	31.60	30.16	30.16	15,395,810
11 Mar 25	30.16000 +0.90	30.22	28.92	29.01	12,056,554
10 Mar 25	29.26000 -0.75	30.75	29.11	30.53	11,846,194
07 Mar 25	30.01000 +1.12	30.30	28.66	28.87	14,692,187
06 Mar 25	28.89000 +0.06	29.10	28.33	28.84	13,919,199
05 Mar 25	28.83000 +0.48	28.98	28.20	28.30	11,680,483
04 Mar 25	28.35000 +0.83	28.57	27.04	27.04	14,295,032
03 Mar 25	27.52000 +0.97	28.00	27.07	27.30	15,939,605
28 Feb 25	26.55000 -0.14	27.63	26.36	26.69	15,262,656
27 Feb 25	26.69000 +1.64	26.79	25.16	25.18	17,066,688
26 Feb 25	25.05000 +0.68	25.05	24.44	24.44	7,420,922
25 Feb 25	24.37000 -0.38	24.73	24.29	24.52	4,160,123
24 Feb 25	24.75000 -0.04	25.02	24.60	24.72	5,802,600
21 Feb 25	24.79000 -0.71	25.55	24.63	25.53	9,363,300
20 Feb 25	25.50000 +0.45	25.74	24.81	25.05	7,137,995
19 Feb 25	25.05000 -0.12	25.30	24.90	25.10	6,847,407
18 Feb 25	25.17000 -0.08	25.96	24.90	25.23	6,879,776
17 Feb 25	25.25000 -0.03	25.42	24.86	25.29	5,367,810
14 Feb 25	25.28000 +0.50	25.42	24.52	24.74	7,739,128
13 Feb 25	24.78000 -0.31	25.35	24.70	25.09	7,435,269
12 Feb 25	25.09000 -0.19	25.39	24.80	25.22	7,181,550
11 Feb 25	25.28000 -0.70	26.25	25.19	26.00	7,403,046
10 Feb 25	25.98000 -0.21	26.30	25.78	26.25	5,820,659
07 Feb 25	26.19000 +0.26	26.57	25.79	25.95	5,133,600
06 Feb 25	25.93000 -0.21	26.33	25.81	25.81	6,272,103
05 Feb 25	26.14000 -0.24	26.68	25.80	26.30	4,792,800
27 Jan 25	26.38000 -0.18	27.04	26.33	26.62	3,696,900
24 Jan 25	26.56000 +0.38	27.12	26.18	26.30	5,472,424
23 Jan 25	26.18000 -0.14	26.94	25.86	26.60	6,074,361
22 Jan 25	26.32000 -0.99	27.42	26.19	27.15	5,575,118
21 Jan 25	27.31000 +1.34	27.75	26.00	26.05	8,879,932
20 Jan 25	25.97000 +0.03	26.66	25.90	26.26	3,940,400
17 Jan 25	25.94000 +0.47	26.19	25.20	25.31	3,045,793
16 Jan 25	25.47000 -0.17	25.99	25.38	25.65	3,162,750
15 Jan 25	25.64000 -0.41	26.24	25.43	26.11	4,710,276
14 Jan 25	26.05000 +0.39	26.35	25.36	25.73	4,743,100
13 Jan 25	25.66000 -0.15	26.06	25.48	25.56	3,044,900
10 Jan 25	25.81000 +0.11	26.30	25.47	25.68	4,260,425
09 Jan 25	25.70000 -0.03	26.03	25.42	25.49	2,503,094
08 Jan 25	25.73000 +0.08	26.05	24.80	25.52	5,396,605
07 Jan 25	25.65000 +0.08	25.87	25.27	25.48	2,628,899
06 Jan 25	25.57000 +0.09	26.09	25.18	25.42	3,902,757
03 Jan 25	25.48000 -0.24	26.35	25.40	25.82	5,932,999
02 Jan 25	25.72000 -0.76	26.75	25.48	26.75	6,287,622
31 Dec 24	26.48000 -0.80	27.42	26.42	27.38	5,845,800
30 Dec 24	27.28000 -0.39	27.75	27.17	27.65	4,523,000
27 Dec 24	27.67000 +0.30	28.18	27.24	27.45	4,122,800
26 Dec 24	27.37000 -0.03	27.57	27.10	27.39	3,058,464
25 Dec 24	27.40000 -0.23	28.14	27.26	28.14	3,736,873
24 Dec 24	27.63000 +0.03	28.09	27.20	27.60	4,786,408
23 Dec 24	27.60000 -0.15	28.12	27.41	27.85	3,957,075
20 Dec 24	27.75000 +0.00	27.98	27.57	27.60	2,759,432
19 Dec 24	27.75000 +0.36	27.87	27.00	27.18	3,166,101
18 Dec 24	27.39000 -0.24	27.90	27.33	27.63	4,706,394
17 Dec 24	27.63000 -0.34	28.22	27.33	27.84	4,418,711
16 Dec 24	27.97000 -0.28	28.60	27.79	28.16	4,848,965
13 Dec 24	28.25000 -0.42	28.95	27.91	28.90	7,389,223
12 Dec 24	28.67000 +0.63	29.18	27.98	28.04	7,754,812
11 Dec 24	28.04000 -0.70	28.85	27.83	28.46	6,467,051
10 Dec 24	28.74000 +0.47	29.16	28.28	29.03	7,335,792
09 Dec 24	28.27000 -0.73	29.04	28.00	28.72	10,093,792
06 Dec 24	29.00000 +1.73	29.05	27.31	27.31	13,828,811
05 Dec 24	27.27000 -0.04	27.42	27.10	27.10	3,438,873
04 Dec 24	27.31000 -0.27	27.61	26.92	27.61	4,613,208
03 Dec 24	27.58000 +0.12	27.88	27.13	27.55	5,355,489
02 Dec 24	27.46000 -0.32	27.77	27.30	27.61	5,952,033
29 Nov 24	27.78000 +0.22	28.12	27.22	27.40	5,942,978
28 Nov 24	27.56000 -0.66	28.43	27.46	28.43	4,613,300
27 Nov 24	28.22000 +0.71	28.24	26.86	27.50	5,980,825
26 Nov 24	27.51000 -0.27	28.05	27.42	27.79	4,970,684
25 Nov 24	27.78000 +0.74	27.83	26.51	27.12	9,634,049
22 Nov 24	27.04000 -1.16	28.08	27.02	27.94	8,226,452
21 Nov 24	28.20000 -0.46	28.88	28.01	28.40	7,243,636
20 Nov 24	28.66000 +0.16	28.69	28.21	28.36	6,820,464
19 Nov 24	28.50000 -0.39	29.58	27.68	28.58	10,015,565
18 Nov 24	28.89000 -0.22	29.85	28.31	28.93	12,058,900
15 Nov 24	29.11000 -0.30	29.65	29.00	29.20	11,160,588
14 Nov 24	29.41000 -0.10	29.86	29.01	29.36	8,528,363
13 Nov 24	29.51000 +0.03	29.59	28.54	29.41	13,752,950
12 Nov 24	29.48000 -1.03	31.10	29.16	30.93	14,202,105
11 Nov 24	30.51000 +1.71	30.88	29.00	29.30	17,751,458
08 Nov 24	28.80000 +0.07	29.15	28.32	28.76	13,966,662
07 Nov 24	28.73000 +0.73	29.13	27.72	28.01	20,116,292
06 Nov 24	28.00000 +1.98	28.59	26.12	26.12	28,562,376
05 Nov 24	26.02000 +1.12	26.06	24.92	24.99	11,979,250
04 Nov 24	24.90000 -0.01	25.15	24.52	24.86	6,761,600
01 Nov 24	24.91000 -0.27	25.58	24.87	25.12	7,119,502
31 Oct 24	25.18000 -0.61	25.88	24.77	25.80	11,918,303
30 Oct 24	25.79000 -0.30	26.58	25.57	25.92	8,270,797
29 Oct 24	26.09000 -0.11	27.65	25.92	26.56	14,289,400
28 Oct 24	26.20000 +1.00	26.42	25.04	25.22	13,588,362
25 Oct 24	25.20000 -0.16	25.52	25.00	25.33	6,403,960
24 Oct 24	25.36000 -0.11	25.70	24.70	25.15	6,862,932
23 Oct 24	25.47000 +0.36	25.72	25.01	25.10	6,636,411
22 Oct 24	25.11000 -0.19	25.88	24.92	25.03	5,713,180
21 Oct 24	25.30000 +0.41	25.87	24.51	25.11	11,890,803
18 Oct 24	24.89000 +0.94	25.41	23.80	23.99	10,547,990
17 Oct 24	23.95000 -0.33	24.77	23.94	24.36	7,196,013
16 Oct 24	24.28000 +0.48	24.66	23.50	23.65	8,629,849
15 Oct 24	23.80000 -0.34	24.42	23.71	23.98	6,779,429
14 Oct 24	24.14000 +0.66	24.24	23.23	23.60	7,354,787
11 Oct 24	23.48000 -0.85	24.44	23.25	24.30	6,662,000
10 Oct 24	24.33000 +0.16	24.95	23.80	24.10	11,140,612
09 Oct 24	24.17000 -1.14	25.28	23.82	24.95	14,649,784
08 Oct 24	25.31000 +1.21	26.51	24.11	26.51	19,080,184
30 Sep 24	24.10000 +2.15	24.12	22.75	22.75	13,297,421
27 Sep 24	21.95000 +0.92	22.33	21.44	21.67	8,700,868
26 Sep 24	21.03000 +0.30	21.03	20.39	20.53	5,741,379
25 Sep 24	20.73000 -0.19	21.29	20.67	20.91	5,146,336
24 Sep 24	20.92000 +0.57	20.94	20.31	20.35	5,326,450
23 Sep 24	20.35000 -0.26	20.71	20.30	20.71	3,487,550
20 Sep 24	20.61000 -0.10	20.68	20.38	20.66	2,855,167
19 Sep 24	20.71000 +0.46	20.97	20.14	20.27	5,357,549
18 Sep 24	20.25000 +0.35	20.29	19.78	19.95	4,420,654
13 Sep 24	19.90000 -0.22	20.35	19.90	20.26	2,804,609
12 Sep 24	20.12000 -0.12	20.60	20.12	20.30	3,237,690
11 Sep 24	20.24000 +0.26	20.42	19.89	20.18	3,849,155
10 Sep 24	19.98000 +0.17	20.12	19.56	19.77	4,911,071
09 Sep 24	19.81000 -0.16	20.10	19.70	19.83	3,889,237
06 Sep 24	19.97000 -0.06	20.25	19.90	20.12	3,316,800
05 Sep 24	20.03000 +0.08	20.25	19.96	19.96	4,209,800
04 Sep 24	19.95000 -0.04	20.20	19.82	19.91	3,488,100
03 Sep 24	19.99000 +0.23	20.16	19.76	19.76	3,093,600
02 Sep 24	19.76000 +0.05	19.99	19.64	19.75	6,284,700
30 Aug 24	19.71000 -0.17	20.07	19.69	19.87	5,178,800
29 Aug 24	19.88000 +0.16	20.10	19.52	19.52	4,062,300
28 Aug 24	19.72000 +0.59	19.79	19.13	19.14	5,514,021
27 Aug 24	19.13000 -0.08	19.53	19.05	19.21	5,522,084
26 Aug 24	19.21000 +1.33	19.56	18.23	18.23	14,302,518
23 Aug 24	17.88000 +0.06	18.11	17.66	17.80	1,637,300
22 Aug 24	17.82000 -0.27	18.19	17.76	18.05	2,186,900
21 Aug 24	18.09000 -0.10	18.23	17.95	18.11	2,067,693
20 Aug 24	18.19000 -0.62	18.80	18.08	18.77	3,784,525
19 Aug 24	18.81000 +0.23	18.98	18.51	18.62	3,244,573
16 Aug 24	18.58000 -0.13	18.70	18.48	18.70	3,195,550
15 Aug 24	18.71000 -0.16	18.94	18.42	18.62	4,581,872
14 Aug 24	18.87000 -0.25	19.55	18.83	19.12	4,239,042
13 Aug 24	19.12000 +0.19	19.44	18.64	18.84	3,734,396
12 Aug 24	18.93000 +0.20	19.30	18.80	19.24	2,950,205
09 Aug 24	18.73000 -0.39	19.22	18.70	19.08	3,520,500
08 Aug 24	19.12000 -0.64	19.62	18.94	19.61	5,978,473
07 Aug 24	19.76000 +0.96	20.05	18.62	18.98	10,272,820
06 Aug 24	18.80000 +0.19	19.06	18.55	18.61	3,237,741
05 Aug 24	18.61000 -0.07	19.10	18.41	18.58	4,008,435
02 Aug 24	18.68000 -0.23	18.97	18.62	18.85	2,033,700
01 Aug 24	18.91000 -0.31	19.45	18.77	19.26	3,345,118
31 Jul 24	19.22000 +0.81	19.29	18.31	18.46	3,733,900
30 Jul 24	18.41000 -0.03	18.55	18.17	18.35	1,606,943
29 Jul 24	18.44000 -0.31	18.80	18.40	18.80	1,795,910
26 Jul 24	18.75000 +0.42	18.83	18.32	18.34	2,864,825
25 Jul 24	18.33000 -0.01	18.56	18.10	18.28	2,216,500
24 Jul 24	18.34000 -0.14	18.63	18.26	18.45	2,666,300
23 Jul 24	18.48000 -0.68	19.14	18.48	19.14	3,792,700
22 Jul 24	19.16000 -0.14	19.37	18.96	19.30	2,689,820
19 Jul 24	19.30000 -0.05	19.42	19.09	19.28	2,592,189
18 Jul 24	19.35000 +0.23	19.40	18.82	19.08	3,060,722
17 Jul 24	19.12000 -0.22	19.50	18.93	19.35	2,515,800
16 Jul 24	19.34000 +0.04	19.42	19.17	19.36	2,017,700
15 Jul 24	19.30000 -0.11	19.46	19.14	19.35	2,726,300
12 Jul 24	19.41000 -0.23	19.60	19.31	19.60	2,495,781
11 Jul 24	19.64000 +0.31	19.93	19.51	19.68	2,914,758
10 Jul 24	19.33000 +0.15	19.84	19.16	19.18	3,374,800
09 Jul 24	19.18000 +0.10	19.49	18.79	19.00	3,555,101
08 Jul 24	19.08000 -0.77	19.83	19.00	19.72	4,690,300
05 Jul 24	19.85000 +0.24	19.96	19.47	19.65	2,939,935
04 Jul 24	19.61000 -0.39	20.30	19.56	20.00	4,081,735
03 Jul 24	20.00000 -0.46	21.38	20.00	20.95	5,431,400
02 Jul 24	20.46000 -0.09	20.63	20.29	20.58	3,814,624
01 Jul 24	20.55000 +0.42	20.80	20.01	20.03	4,468,040
28 Jun 24	20.13000 +0.52	20.63	19.49	19.58	5,806,900
27 Jun 24	19.61000 -0.39	20.08	19.56	20.01	3,823,000
26 Jun 24	20.00000 +0.19	20.05	19.52	19.76	4,082,865
25 Jun 24	19.81000 -0.14	20.17	19.59	19.94	4,290,100
24 Jun 24	19.95000 -0.35	20.34	19.78	20.19	4,254,791
21 Jun 24	20.30000 +0.12	20.68	20.10	20.14	3,259,900
20 Jun 24	20.18000 -0.37	20.82	20.13	20.51	4,998,044
19 Jun 24	20.55000 -0.30	20.90	20.33	20.85	4,292,405
18 Jun 24	20.85000 +0.23	20.91	20.58	20.67	2,843,776
17 Jun 24	20.62000 -0.40	21.15	20.57	20.90	4,312,100
14 Jun 24	21.02000 +0.05	21.12	20.74	20.81	2,728,080
13 Jun 24	20.97000 -0.43	21.43	20.85	21.37	2,956,400
12 Jun 24	21.40000 +0.30	21.57	21.02	21.05	3,315,445
11 Jun 24	21.10000 +0.30	21.20	20.52	20.70	3,779,982
07 Jun 24	20.80000 -0.09	21.41	20.76	20.89	3,930,500
06 Jun 24	20.89000 -0.51	21.74	20.77	21.30	7,479,961
05 Jun 24	21.40000 -0.02	21.70	21.21	21.41	5,054,130
04 Jun 24	21.42000 +0.30	21.50	20.77	20.96	5,470,600
03 Jun 24	21.12000 -0.61	21.70	20.87	21.58	9,750,800
31 May 24	21.73000 -0.02	22.00	21.56	21.80	4,157,700
30 May 24	21.75000 +0.10	21.97	21.45	21.50	4,452,601
29 May 24	21.65000 +0.40	21.99	21.22	21.22	6,301,629
28 May 24	21.25000 -0.45	21.71	21.10	21.59	9,357,161
27 May 24	21.70000 +0.17	21.92	21.39	21.53	6,283,043
24 May 24	21.53000 +0.18	21.85	21.30	21.35	5,230,440
23 May 24	21.35000 -0.83	22.23	21.29	22.00	10,023,850
22 May 24	22.18000 -0.32	22.32	21.89	22.23	7,691,179
21 May 24	22.50000 -1.19	23.59	21.98	23.59	18,830,794
20 May 24	23.69000 +0.81	23.88	22.65	22.90	17,662,444
17 May 24	22.88000 +0.20	23.12	22.50	22.73	10,843,694
16 May 24	22.68000 -0.98	23.69	22.64	23.55	12,587,900
15 May 24	23.66000 +0.41	23.88	22.71	23.02	17,382,818
14 May 24	23.25000 +1.62	23.48	21.50	21.50	17,507,334
13 May 24	21.63000 -0.13	21.94	21.39	21.39	5,767,680
10 May 24	21.76000 -0.66	22.11	21.30	22.00	7,982,402
09 May 24	22.42000 +0.57	22.55	21.90	21.91	6,292,419
08 May 24	21.85000 -0.48	22.47	21.82	22.31	6,319,710
07 May 24	22.33000 +0.42	22.50	21.81	21.83	8,659,128
06 May 24	21.91000 +0.59	21.95	21.42	21.70	7,602,767
30 Apr 24	21.32000 +0.04	21.74	21.29	21.60	5,246,316
29 Apr 24	21.28000 -0.16	21.85	20.89	21.44	9,155,918
26 Apr 24	21.44000 +0.14	21.53	21.15	21.25	6,372,934
25 Apr 24	21.30000 -0.93	21.96	21.24	21.77	11,476,232
24 Apr 24	22.23000 -0.18	22.38	21.94	22.34	5,911,972
23 Apr 24	22.41000 -0.05	22.60	22.25	22.45	4,509,309
22 Apr 24	22.46000 -0.05	22.80	22.23	22.61	5,171,994
19 Apr 24	22.51000 +0.18	22.82	22.18	22.29	5,027,200
18 Apr 24	22.33000 +0.13	22.65	22.06	22.10	5,264,500
17 Apr 24	22.20000 +0.21	22.32	21.83	21.97	7,151,748
16 Apr 24	21.99000 -0.61	22.85	21.94	22.48	9,276,858
15 Apr 24	22.60000 +0.00	22.93	22.11	22.60	7,379,473
12 Apr 24	22.60000 +0.37	22.90	22.18	22.19	6,817,753
11 Apr 24	22.23000 +0.09	22.69	21.71	21.94	7,618,354
10 Apr 24	22.14000 +0.23	22.43	21.80	21.94	9,178,758
09 Apr 24	21.91000 +0.73	22.04	21.22	21.25	9,473,673
08 Apr 24	21.18000 -0.07	21.99	21.13	21.58	8,195,974
03 Apr 24	21.25000 +0.13	21.39	21.05	21.24	5,364,300
02 Apr 24	21.12000 +0.54	21.22	20.40	20.67	8,147,310
01 Apr 24	20.58000 +0.96	20.66	19.82	19.91	7,157,236
29 Mar 24	19.62000 +0.25	19.65	19.22	19.29	3,183,900
28 Mar 24	19.37000 +0.27	19.59	19.09	19.10	4,508,900
27 Mar 24	19.10000 -0.48	19.59	19.09	19.54	5,831,167
26 Mar 24	19.58000 -0.31	20.00	19.35	19.85	7,368,582
25 Mar 24	19.89000 -0.35	20.58	19.85	20.16	6,139,312
22 Mar 24	20.24000 -0.51	20.90	20.13	20.79	6,310,351
21 Mar 24	20.75000 -0.09	20.97	20.46	20.89	4,946,707
20 Mar 24	20.84000 +0.18	20.84	20.52	20.61	3,980,742
19 Mar 24	20.66000 +0.15	21.33	20.31	20.49	8,246,514
18 Mar 24	20.51000 +0.95	20.56	19.59	19.59	8,732,750
15 Mar 24	19.56000 +0.11	19.60	19.31	19.33	3,537,330
14 Mar 24	19.45000 +0.03	19.56	19.25	19.42	3,951,419
13 Mar 24	19.42000 +0.08	19.58	19.21	19.39	4,223,175
12 Mar 24	19.34000 +0.06	19.50	19.15	19.36	3,578,633
11 Mar 24	19.28000 +0.27	19.29	18.92	19.06	4,510,570
08 Mar 24	19.01000 +0.16	19.07	18.80	19.05	4,063,781
07 Mar 24	18.85000 -0.48	19.39	18.85	19.34	5,875,950
06 Mar 24	19.33000 +0.13	19.51	18.96	19.18	5,115,000
05 Mar 24	19.20000 +0.07	19.39	18.98	19.05	5,047,557
04 Mar 24	19.13000 -0.12	19.40	18.89	19.19	5,601,288
01 Mar 24	19.25000 +0.41	19.35	18.71	18.92	6,375,383
29 Feb 24	18.84000 +0.39	19.10	18.38	18.45	7,035,119
28 Feb 24	18.45000 -0.43	19.38	18.41	18.89	10,097,992
27 Feb 24	18.88000 +0.51	18.89	18.19	18.35	6,613,800
26 Feb 24	18.37000 +0.03	18.64	18.19	18.24	7,615,971
23 Feb 24	18.34000 +0.48	18.43	17.88	18.30	8,687,149
22 Feb 24	17.86000 +0.14	17.95	17.61	17.68	5,722,178
21 Feb 24	17.72000 -0.10	18.27	17.52	17.67	6,825,900
20 Feb 24	17.82000 +0.18	17.96	17.30	17.64	5,935,733
19 Feb 24	17.64000 -0.21	17.97	17.41	17.85	10,941,421
08 Feb 24	17.85000 +0.68	18.75	17.20	17.68	13,894,755
07 Feb 24	17.17000 +1.56	17.17	15.71	15.84	15,546,103
06 Feb 24	15.61000 +1.30	15.69	14.10	14.39	13,275,001
05 Feb 24	14.31000 -0.89	15.30	13.68	15.19	14,026,386
02 Feb 24	15.20000 -0.63	16.07	14.72	15.88	8,963,075
01 Feb 24	15.83000 -0.02	16.26	15.48	15.70	7,190,099
31 Jan 24	15.85000 -0.67	16.70	15.82	16.50	7,591,084
30 Jan 24	16.52000 -0.63	17.31	16.50	17.01	5,006,300
29 Jan 24	17.15000 -0.42	17.88	17.03	17.71	7,045,609
26 Jan 24	17.57000 -0.40	18.06	17.47	17.96	5,653,036
25 Jan 24	17.97000 +0.45	18.12	17.29	17.52	6,792,283
24 Jan 24	17.52000 +0.33	17.60	16.80	17.23	7,826,956
23 Jan 24	17.19000 +0.52	17.43	16.41	16.73	7,595,606
22 Jan 24	16.67000 -1.40	17.99	16.66	17.93	9,598,233
19 Jan 24	18.07000 +0.55	18.47	17.54	17.70	10,403,362
18 Jan 24	17.52000 -0.06	17.80	16.95	17.41	8,625,139
17 Jan 24	17.58000 -0.86	18.49	17.55	18.41	4,741,454
16 Jan 24	18.44000 -0.01	18.64	18.17	18.64	3,092,500
15 Jan 24	18.45000 -0.42	18.87	18.38	18.87	4,310,200
12 Jan 24	18.87000 +0.24	19.04	18.51	18.60	4,522,323
11 Jan 24	18.63000 +0.43	18.85	18.10	18.23	5,654,020
10 Jan 24	18.20000 -0.20	18.64	18.02	18.43	4,597,095
09 Jan 24	18.40000 -0.27	18.88	18.34	18.79	4,782,611
08 Jan 24	18.67000 -0.65	19.40	18.63	19.32	4,709,917
05 Jan 24	19.32000 -0.47	19.89	19.21	19.66	4,047,100
04 Jan 24	19.79000 +0.08	19.92	19.58	19.73	3,540,436
03 Jan 24	19.71000 -0.27	20.14	19.66	19.99	5,729,452
02 Jan 24	19.98000 -0.10	20.33	19.94	20.11	3,940,950
29 Dec 23	20.08000 +0.32	20.09	19.63	19.72	5,880,245
28 Dec 23	19.76000 +0.69	20.03	19.00	19.10	6,907,205
27 Dec 23	19.07000 -0.13	19.18	18.93	19.17	2,997,246
26 Dec 23	19.20000 -0.09	19.39	18.96	19.22	3,304,700
25 Dec 23	19.29000 +0.07	19.61	19.23	19.23	3,370,603
22 Dec 23	19.22000 +0.07	19.54	19.00	19.18	4,600,100
21 Dec 23	19.15000 +0.46	19.24	18.44	18.62	5,068,796
20 Dec 23	18.69000 -0.70	19.49	18.67	19.47	4,628,595
19 Dec 23	19.39000 -0.11	19.59	19.30	19.50	3,041,300
18 Dec 23	19.50000 -0.45	20.07	19.40	19.96	4,100,994
15 Dec 23	19.95000 -0.19	20.35	19.88	20.21	3,718,377
14 Dec 23	20.14000 -0.10	20.48	20.10	20.24	3,171,043
13 Dec 23	20.24000 -0.22	20.51	20.18	20.42	2,945,130
12 Dec 23	20.46000 -0.20	20.86	20.45	20.67	4,811,792
11 Dec 23	20.66000 +0.34	20.72	19.90	20.08	7,765,032
08 Dec 23	20.32000 +0.15	20.33	19.86	20.17	10,399,911
07 Dec 23	20.17000 -0.43	20.71	20.11	20.71	5,891,350
06 Dec 23	20.60000 +0.16	20.73	20.31	20.44	3,437,718
05 Dec 23	20.44000 -0.35	20.84	20.39	20.79	3,376,496
04 Dec 23	20.79000 -0.11	21.16	20.77	21.03	3,933,100
01 Dec 23	20.90000 -0.13	21.27	20.69	21.01	5,082,549
30 Nov 23	21.03000 -0.35	21.34	20.92	21.34	3,854,708
29 Nov 23	21.38000 -0.19	21.81	21.35	21.75	3,260,332
28 Nov 23	21.57000 -0.01	21.79	21.42	21.62	3,740,600
27 Nov 23	21.58000 -0.23	22.00	21.36	21.72	5,638,236
24 Nov 23	21.81000 -0.46	22.27	21.71	22.27	4,602,576
23 Nov 23	22.27000 +0.10	22.33	22.06	22.13	2,824,600
22 Nov 23	22.17000 -0.23	22.48	22.16	22.39	2,809,308
21 Nov 23	22.40000 -0.01	22.59	22.31	22.52	3,877,815
20 Nov 23	22.41000 +0.20	22.55	21.98	22.19	4,666,640
17 Nov 23	22.21000 +0.14	22.22	21.90	22.00	2,761,024
16 Nov 23	22.07000 -0.19	22.33	22.01	22.30	2,849,740
15 Nov 23	22.26000 +0.04	22.45	22.13	22.22	3,080,600
14 Nov 23	22.22000 +0.21	22.37	22.02	22.06	4,977,734
13 Nov 23	22.01000 +0.21	22.10	21.71	21.83	3,691,883
10 Nov 23	21.80000 -0.05	21.89	21.57	21.80	3,146,358
09 Nov 23	21.85000 -0.01	21.92	21.60	21.72	2,816,220
08 Nov 23	21.86000 +0.00	21.98	21.71	21.96	3,722,360
07 Nov 23	21.86000 -0.11	22.06	21.68	21.99	4,046,399
06 Nov 23	21.97000 +0.48	22.10	21.65	21.69	4,712,802
03 Nov 23	21.49000 +0.07	21.69	21.25	21.38	3,645,300
02 Nov 23	21.42000 -0.22	21.70	21.35	21.60	3,699,329
01 Nov 23	21.64000 +0.11	21.75	21.41	21.60	3,604,705
31 Oct 23	21.53000 +0.03	21.86	21.37	21.60	3,325,116
30 Oct 23	21.50000 -0.05	21.76	21.22	21.55	4,489,370
27 Oct 23	21.55000 +0.65	21.65	20.65	20.81	6,496,644
26 Oct 23	20.90000 +0.30	20.98	20.39	20.60	6,025,687
25 Oct 23	20.60000 +0.47	20.71	20.25	20.34	7,151,800
24 Oct 23	20.13000 +0.61	20.15	19.51	19.66	7,211,423
23 Oct 23	19.52000 -0.94	20.55	19.44	20.55	6,260,812
20 Oct 23	20.46000 -0.27	20.88	20.42	20.65	4,858,605
19 Oct 23	20.73000 -0.07	21.22	20.70	20.80	5,043,158
18 Oct 23	20.80000 -0.60	21.45	20.80	21.26	4,414,056
17 Oct 23	21.40000 -0.26	21.76	21.20	21.51	5,558,721
16 Oct 23	21.66000 -0.35	22.08	21.48	21.97	5,110,622
13 Oct 23	22.01000 -0.03	22.04	21.72	22.04	2,798,722
12 Oct 23	22.04000 +0.14	22.29	21.75	22.00	3,722,317
11 Oct 23	21.90000 -0.10	22.22	21.70	22.04	3,655,054
10 Oct 23	22.00000 -0.11	22.32	21.90	22.10	3,941,187
09 Oct 23	22.11000 -0.20	22.62	21.82	22.62	4,599,122
28 Sep 23	22.31000 +0.17	22.39	22.02	22.25	4,534,853
27 Sep 23	22.14000 +0.11	22.44	21.86	21.94	3,783,000
26 Sep 23	22.03000 -0.32	22.43	21.99	22.33	2,909,078
25 Sep 23	22.35000 -0.22	22.59	22.26	22.58	3,210,396
22 Sep 23	22.57000 +0.13	22.59	22.29	22.37	2,921,850
21 Sep 23	22.44000 -0.12	22.65	22.34	22.51	3,318,313
20 Sep 23	22.56000 -0.18	22.84	22.50	22.62	2,728,928
19 Sep 23	22.74000 -0.15	22.92	22.56	22.82	2,596,076
18 Sep 23	22.89000 -0.01	23.28	22.67	22.83	3,060,488
15 Sep 23	22.90000 -0.04	23.26	22.80	22.99	2,587,600
14 Sep 23	22.94000 -0.10	23.13	22.79	23.04	3,107,878
13 Sep 23	23.04000 -0.40	23.55	22.89	23.35	3,977,354
12 Sep 23	23.44000 -0.04	23.59	23.30	23.58	2,356,596
11 Sep 23	23.48000 +0.03	23.77	23.36	23.55	3,549,380
08 Sep 23	23.45000 -0.15	23.76	23.40	23.51	2,627,700
07 Sep 23	23.60000 -0.44	24.11	23.52	24.03	3,523,100
06 Sep 23	24.04000 +0.20	24.14	23.70	23.95	3,260,700
05 Sep 23	23.84000 +0.06	24.01	23.55	23.78	4,307,883
04 Sep 23	23.78000 +0.53	23.79	23.35	23.35	4,353,947
01 Sep 23	23.25000 -0.23	23.64	23.17	23.55	4,076,873
31 Aug 23	23.48000 +0.16	23.65	23.15	23.39	4,612,252
30 Aug 23	23.32000 +0.06	23.68	23.21	23.38	5,927,557
29 Aug 23	23.26000 +1.04	23.42	22.15	22.27	8,162,797
28 Aug 23	22.22000 +0.13	23.61	22.05	23.50	8,358,495
25 Aug 23	22.09000 -0.07	22.40	21.94	22.08	5,276,600
24 Aug 23	22.16000 -0.02	22.43	21.76	22.26	3,961,408
23 Aug 23	22.18000 -0.65	22.90	22.10	22.90	4,645,600
22 Aug 23	22.83000 +0.03	22.99	22.29	22.83	6,068,358
21 Aug 23	22.80000 -0.53	23.52	22.77	23.42	4,402,100
18 Aug 23	23.33000 -0.27	23.75	23.33	23.64	3,246,100
17 Aug 23	23.60000 +0.38	23.72	22.80	23.17	4,932,864
16 Aug 23	23.22000 -0.24	23.49	23.18	23.38	3,133,400
15 Aug 23	23.46000 +0.01	23.80	23.19	23.72	4,901,586
14 Aug 23	23.45000 -0.73	24.00	22.83	24.00	12,030,139
11 Aug 23	24.18000 -0.62	25.00	24.00	24.89	8,398,182
10 Aug 23	24.80000 -0.37	25.36	24.79	25.06	4,267,305
09 Aug 23	25.17000 -0.23	25.42	25.03	25.29	3,334,285
08 Aug 23	25.40000 +0.02	25.50	25.10	25.38	4,774,300
07 Aug 23	25.38000 -0.96	26.48	25.00	26.31	13,213,856
04 Aug 23	26.34000 -0.12	27.04	26.23	26.59	5,739,531
03 Aug 23	26.46000 -0.11	26.64	26.23	26.49	3,855,236
02 Aug 23	26.57000 -0.26	27.00	26.46	26.83	2,919,000
01 Aug 23	26.83000 +0.00	27.06	26.65	27.06	3,133,665
31 Jul 23	26.83000 +0.04	27.33	26.71	26.81	4,871,531
28 Jul 23	26.79000 +0.40	26.88	26.20	26.30	3,460,986
27 Jul 23	26.39000 -0.05	26.65	26.33	26.46	2,773,043
26 Jul 23	26.44000 -0.21	26.79	26.35	26.79	2,867,700
25 Jul 23	26.65000 +0.18	27.08	26.47	26.72	3,581,727
24 Jul 23	26.47000 +0.18	26.87	26.19	26.29	3,630,459
21 Jul 23	26.29000 -0.36	26.67	26.06	26.64	6,845,921
20 Jul 23	26.65000 -0.79	27.60	26.54	27.34	7,005,749
19 Jul 23	27.44000 -0.13	27.66	27.12	27.64	3,531,677
18 Jul 23	27.57000 +0.16	27.84	27.28	27.45	2,418,370
17 Jul 23	27.41000 -0.26	27.88	27.33	27.61	4,261,500
14 Jul 23	27.67000 -0.29	28.07	27.65	27.90	3,639,783
13 Jul 23	27.96000 +0.11	28.18	27.80	28.03	3,558,018
12 Jul 23	27.85000 -0.56	28.44	27.77	28.44	4,892,729
11 Jul 23	28.41000 +0.75	28.78	27.62	27.62	7,258,015
10 Jul 23	27.66000 +0.44	28.08	27.32	27.48	7,366,960
07 Jul 23	27.22000 -1.32	28.80	27.11	28.29	12,526,011
06 Jul 23	28.54000 -1.29	29.56	27.88	29.29	12,255,619
05 Jul 23	29.83000 +0.63	30.08	29.23	29.23	7,554,000
04 Jul 23	29.20000 -0.21	29.60	29.07	29.31	4,382,900
03 Jul 23	29.41000 -0.03	29.83	29.30	29.66	6,042,170
30 Jun 23	29.44000 +0.99	29.60	28.42	28.43	6,533,711
29 Jun 23	28.45000 -0.18	28.73	28.39	28.57	3,195,800
28 Jun 23	28.63000 +0.18	28.75	28.02	28.45	4,724,141
27 Jun 23	28.45000 +0.55	28.68	27.82	27.82	4,320,399
26 Jun 23	27.90000 -1.00	28.82	27.81	28.80	5,637,218
21 Jun 23	28.90000 -0.70	29.68	28.88	29.55	4,325,097
20 Jun 23	29.60000 +0.43	29.90	29.17	29.23	6,276,262
19 Jun 23	29.17000 +0.14	30.39	29.01	29.16	9,830,707
16 Jun 23	29.03000 +0.80	29.47	28.08	28.08	8,069,197
15 Jun 23	28.23000 -0.07	28.34	27.88	28.30	4,874,884
14 Jun 23	28.30000 +0.05	28.78	28.22	28.28	4,250,057
13 Jun 23	28.25000 +0.00	28.42	28.03	28.11	3,089,298
12 Jun 23	28.25000 +0.22	28.57	27.80	28.03	4,810,207
09 Jun 23	28.03000 +0.11	28.27	27.78	28.03	6,486,039
08 Jun 23	27.92000 -0.23	28.35	27.69	28.12	5,120,159
07 Jun 23	28.15000 -0.08	28.41	27.91	28.20	4,928,963
06 Jun 23	28.23000 -0.56	28.90	28.12	28.75	5,313,471
05 Jun 23	28.79000 -1.08	30.06	28.78	29.87	6,046,873
02 Jun 23	29.87000 +0.04	30.22	29.72	29.77	3,558,895
01 Jun 23	29.83000 +0.14	30.23	29.60	29.60	4,176,807
31 May 23	29.69000 -0.17	30.05	29.50	29.85	2,769,101
30 May 23	29.86000 +0.21	30.09	29.32	29.50	3,987,078
29 May 23	29.65000 -0.17	30.05	29.50	29.50	4,207,602
26 May 23	29.82000 +0.43	30.16	29.03	29.39	3,971,500
25 May 23	29.39000 -0.72	30.22	29.14	29.93	6,865,773
24 May 23	30.11000 -0.25	30.52	29.88	30.30	4,758,926
23 May 23	30.36000 -0.19	30.84	30.08	30.56	5,314,525
22 May 23	30.55000 -0.48	30.88	30.25	30.74	4,923,189
19 May 23	31.03000 +0.19	31.33	30.40	30.99	5,779,054
18 May 23	30.84000 +0.20	31.25	30.60	30.75	6,584,863
17 May 23	30.64000 +0.65	30.78	29.99	29.99	6,911,522
16 May 23	29.99000 +0.78	30.65	29.22	29.30	7,404,348
15 May 23	29.21000 +0.41	29.33	28.52	28.80	4,142,507
12 May 23	28.80000 -0.17	29.36	28.70	28.97	3,754,619
11 May 23	28.97000 +0.91	29.30	27.77	28.10	6,745,306
10 May 23	28.06000 -0.14	28.59	27.82	28.09	5,633,111
09 May 23	28.20000 -0.92	29.30	28.07	29.14	6,472,411
08 May 23	29.12000 +0.10	29.45	28.71	28.83	4,092,306
05 May 23	29.02000 -0.37	29.30	28.50	29.30	6,638,554
04 May 23	29.39000 -0.50	29.83	29.10	29.83	5,068,066
28 Apr 23	29.89000 +0.03	30.21	29.66	29.80	5,113,968
27 Apr 23	29.86000 +0.88	30.28	28.98	28.98	7,139,061
26 Apr 23	28.98000 +0.59	29.80	28.57	28.67	6,871,292
25 Apr 23	28.39000 -1.27	29.62	27.96	29.60	9,945,648
24 Apr 23	29.66000 -1.04	30.72	29.36	30.46	9,654,248
21 Apr 23	30.70000 -1.02	32.15	30.66	31.95	9,605,676
20 Apr 23	31.72000 -0.11	31.88	30.99	31.71	8,294,053
19 Apr 23	31.83000 -0.47	32.28	31.53	32.18	7,596,727
18 Apr 23	32.30000 -0.31	32.98	32.19	32.85	6,012,294
17 Apr 23	32.61000 -1.32	33.93	32.50	33.88	14,098,518
14 Apr 23	33.93000 +1.75	34.00	32.33	32.33	16,926,060
13 Apr 23	32.18000 +0.10	32.67	31.91	32.08	7,477,469
12 Apr 23	32.08000 +1.07	32.50	30.85	30.86	13,249,600
11 Apr 23	31.01000 +0.40	31.08	30.46	30.90	7,562,278
10 Apr 23	30.61000 +0.02	31.17	30.41	30.56	6,680,557
07 Apr 23	30.59000 -0.06	31.08	30.40	30.80	6,155,413
06 Apr 23	30.65000 -0.35	31.19	30.57	31.07	5,641,535
04 Apr 23	31.00000 +0.01	31.50	30.63	30.98	8,421,659
03 Apr 23	30.99000 +0.14	31.58	30.50	30.91	9,844,184
31 Mar 23	30.85000 +0.89	31.15	30.00	30.10	6,096,436
30 Mar 23	29.96000 -0.44	30.76	29.86	30.44	5,968,399
29 Mar 23	30.40000 +0.07	31.27	30.35	30.35	6,448,353
28 Mar 23	30.33000 -0.12	30.88	30.26	30.54	4,112,562
27 Mar 23	30.45000 -0.63	31.24	30.37	31.09	5,313,953
24 Mar 23	31.08000 -0.26	31.55	30.84	31.44	7,491,841
23 Mar 23	31.34000 +1.17	31.75	30.07	30.30	9,194,727
22 Mar 23	30.17000 +0.13	30.20	29.70	29.95	4,048,932
21 Mar 23	30.04000 +0.51	30.20	29.59	29.60	5,271,369
20 Mar 23	29.53000 -1.50	31.02	28.50	30.95	14,084,817
17 Mar 23	31.03000 +1.51	31.12	29.69	29.98	9,995,673
16 Mar 23	29.52000 -0.44	30.36	29.36	29.90	5,500,951
15 Mar 23	29.96000 +0.66	30.23	29.57	29.70	4,841,421
14 Mar 23	29.30000 -1.10	30.69	29.28	30.11	7,770,493
13 Mar 23	30.40000 +0.10	30.64	29.73	30.00	5,343,749
10 Mar 23	30.30000 +0.02	30.60	30.04	30.20	3,815,416
09 Mar 23	30.28000 -0.21	30.78	30.20	30.54	3,195,100
08 Mar 23	30.49000 -0.12	30.80	30.31	30.44	3,054,593
07 Mar 23	30.61000 -0.35	31.47	30.60	30.86	4,590,431
06 Mar 23	30.96000 -0.41	31.34	30.71	31.14	4,730,688
03 Mar 23	31.37000 +0.06	31.90	31.33	31.37	4,509,507
02 Mar 23	31.31000 +0.40	32.25	30.81	30.84	7,773,163
01 Mar 23	30.91000 -0.15	31.18	30.70	31.17	3,824,426
28 Feb 23	31.06000 +0.83	31.18	30.14	30.20	6,052,695
27 Feb 23	30.23000 -0.23	30.56	30.06	30.30	3,522,442
24 Feb 23	30.46000 +0.33	31.06	30.02	30.29	5,734,256
23 Feb 23	30.13000 -0.23	30.50	30.02	30.25	2,994,867
22 Feb 23	30.36000 -0.03	30.63	30.21	30.48	2,250,505
21 Feb 23	30.39000 +0.20	30.68	30.03	30.13	3,688,995
20 Feb 23	30.19000 +0.10	30.48	29.92	30.08	4,028,741
17 Feb 23	30.09000 -0.05	30.54	29.83	30.14	4,638,595
16 Feb 23	30.14000 -1.21	31.45	29.78	31.32	7,966,394
15 Feb 23	31.35000 -0.13	31.70	31.20	31.50	4,999,253
14 Feb 23	31.48000 -0.20	31.69	31.20	31.63	4,392,361
13 Feb 23	31.68000 +0.52	32.10	31.06	31.18	6,681,584
10 Feb 23	31.16000 -0.53	31.68	31.03	31.49	4,094,276
09 Feb 23	31.69000 +0.49	31.99	31.10	31.73	4,235,193
08 Feb 23	31.20000 -0.50	31.98	31.10	31.81	4,268,086
07 Feb 23	31.70000 -0.67	32.80	31.40	32.30	6,728,486
06 Feb 23	32.37000 +0.31	32.97	31.70	32.09	8,305,871
03 Feb 23	32.06000 -0.27	32.48	31.69	32.23	5,361,608
02 Feb 23	32.33000 -0.57	33.00	32.15	32.94	6,485,424
01 Feb 23	32.90000 +1.66	33.22	31.05	31.43	12,465,903
31 Jan 23	31.24000 -0.09	31.73	30.80	31.30	5,346,508
30 Jan 23	31.33000 -0.27	32.27	31.26	31.81	5,826,520
20 Jan 23	31.60000 +0.00	32.05	31.45	31.75	3,573,689
19 Jan 23	31.60000 +0.15	31.75	31.03	31.50	3,355,491
18 Jan 23	31.45000 -0.14	31.83	31.34	31.53	3,104,653
17 Jan 23	31.59000 +0.46	32.11	31.11	31.13	7,002,537
16 Jan 23	31.13000 -0.08	31.50	30.90	31.16	7,556,529
13 Jan 23	31.21000 +0.31	31.59	30.95	31.10	5,916,005
12 Jan 23	30.90000 +0.03	31.25	30.60	31.02	6,333,361
11 Jan 23	30.87000 -0.56	31.60	30.87	31.43	7,968,934
10 Jan 23	31.43000 +0.46	31.67	30.76	30.97	11,051,402
09 Jan 23	30.97000 +0.77	31.45	30.21	30.50	19,629,008
06 Jan 23	30.20000 +2.75	30.20	27.26	27.35	25,902,772
05 Jan 23	27.45000 +0.12	27.91	27.13	27.30	3,687,573
04 Jan 23	27.33000 -0.26	27.60	27.24	27.47	3,488,263
03 Jan 23	27.59000 +0.63	27.79	26.87	27.02	4,293,116
30 Dec 22	26.96000 +0.12	27.15	26.73	27.10	3,279,363
29 Dec 22	26.84000 -0.06	27.15	26.59	26.82	3,431,858
28 Dec 22	26.90000 -0.46	27.36	26.68	27.28	2,914,248
27 Dec 22	27.36000 -0.10	27.87	27.11	27.51	2,150,890
26 Dec 22	27.46000 +0.54	27.75	26.78	26.99	3,425,212
23 Dec 22	26.92000 -0.26	27.88	26.76	26.90	2,927,265
22 Dec 22	27.18000 -0.51	28.15	27.00	27.77	4,097,200
21 Dec 22	27.69000 +0.00	28.33	27.35	27.71	3,728,409
20 Dec 22	27.69000 -0.15	28.10	27.38	27.86	3,735,445
19 Dec 22	27.84000 -0.68	28.79	27.60	28.50	4,660,007
16 Dec 22	28.52000 -0.22	29.01	28.27	28.60	4,416,820
15 Dec 22	28.74000 -0.23	29.40	28.58	28.85	3,555,352
14 Dec 22	28.97000 -0.23	29.75	28.90	29.11	3,565,300
13 Dec 22	29.20000 -0.51	29.78	29.11	29.69	5,019,648
12 Dec 22	29.71000 -0.07	30.59	29.51	30.24	8,437,192
09 Dec 22	29.78000 +0.39	31.16	28.96	29.39	20,348,036
08 Dec 22	29.39000 -0.45	30.10	29.19	29.68	7,340,542
07 Dec 22	29.84000 -0.44	30.60	29.64	30.23	5,546,966
06 Dec 22	30.28000 +0.54	30.68	29.61	29.85	8,235,024
05 Dec 22	29.74000 -0.02	29.99	29.46	29.83	6,146,718
02 Dec 22	29.76000 -0.02	30.48	29.69	29.71	7,221,532
01 Dec 22	29.78000 +0.20	30.09	29.44	29.71	7,775,616
30 Nov 22	29.58000 +0.95	30.25	28.40	28.66	13,252,549
29 Nov 22	28.63000 -0.32	29.19	28.33	28.93	16,377,644
28 Nov 22	28.95000 +2.54	29.05	26.35	26.80	28,148,844
25 Nov 22	26.41000 -0.92	27.19	26.38	27.06	3,654,282
24 Nov 22	27.33000 +0.25	27.56	26.77	26.98	3,164,200
23 Nov 22	27.08000 -0.09	27.20	26.25	27.01	4,434,580
22 Nov 22	27.17000 -0.62	27.98	27.00	27.65	3,755,385
21 Nov 22	27.79000 +0.27	27.83	26.98	27.19	4,242,055
18 Nov 22	27.52000 -0.49	28.26	27.45	28.06	4,717,943
17 Nov 22	28.01000 -0.35	28.36	27.61	28.30	4,891,401
16 Nov 22	28.36000 +0.04	28.98	28.01	28.04	5,091,523
15 Nov 22	28.32000 +0.57	28.45	27.30	27.79	5,276,643
14 Nov 22	27.75000 +0.30	28.80	27.22	27.48	6,221,589
11 Nov 22	27.45000 -0.25	28.45	27.39	28.39	5,048,072
10 Nov 22	27.70000 -1.16	28.79	27.56	28.60	6,102,040
09 Nov 22	28.86000 +0.49	29.40	28.30	28.35	5,552,960
08 Nov 22	28.37000 -0.17	28.79	28.08	28.71	3,228,490
07 Nov 22	28.54000 -0.41	29.33	28.42	29.20	5,157,103
04 Nov 22	28.95000 +0.59	29.15	28.06	28.06	6,450,829
03 Nov 22	28.36000 +0.49	28.50	27.70	27.81	4,292,659
02 Nov 22	27.87000 -0.03	28.30	27.54	27.63	4,413,688
01 Nov 22	27.90000 +0.57	28.02	27.06	27.32	5,293,000
31 Oct 22	27.33000 +0.63	27.70	26.42	26.50	4,527,100
28 Oct 22	26.70000 -1.25	27.94	26.51	27.73	5,523,335
27 Oct 22	27.95000 -0.11	28.75	27.93	28.19	4,090,998
26 Oct 22	28.06000 +0.88	28.33	27.05	27.42	5,423,586
25 Oct 22	27.18000 -0.59	27.75	26.75	27.55	6,161,193
24 Oct 22	27.77000 -0.87	29.09	27.43	28.32	7,138,353
21 Oct 22	28.64000 +0.10	28.87	28.20	28.60	3,329,887
20 Oct 22	28.54000 -0.02	29.00	27.75	28.56	4,813,156
19 Oct 22	28.56000 -0.40	29.28	28.51	28.74	4,034,440
18 Oct 22	28.96000 +0.06	29.36	28.79	28.79	6,013,629
17 Oct 22	28.90000 +1.46	29.13	27.33	27.43	8,060,048
14 Oct 22	27.44000 +1.16	27.90	26.29	26.76	6,414,408
13 Oct 22	26.28000 +0.02	26.80	26.00	26.16	4,197,594
12 Oct 22	26.26000 +0.53	26.29	24.86	25.61	5,399,835
11 Oct 22	25.73000 -0.05	25.89	25.38	25.60	3,913,978
10 Oct 22	25.78000 -0.49	26.63	25.61	26.28	4,172,067
30 Sep 22	26.27000 -0.51	27.15	26.20	26.84	3,621,313
29 Sep 22	26.78000 +0.33	27.32	26.59	26.81	5,028,544
28 Sep 22	26.45000 -1.38	28.06	26.44	27.84	5,699,448
27 Sep 22	27.83000 +0.27	27.99	27.12	27.75	4,814,432
26 Sep 22	27.56000 -0.67	28.46	27.48	28.00	4,028,242
23 Sep 22	28.23000 -0.69	29.70	27.85	28.93	5,833,570
22 Sep 22	28.92000 +0.63	29.25	27.83	28.13	5,278,732
21 Sep 22	28.29000 -0.06	28.53	27.72	28.53	4,340,000
20 Sep 22	28.35000 +0.38	28.59	28.17	28.22	3,922,423
19 Sep 22	27.97000 -0.83	28.88	27.71	28.74	8,155,292
16 Sep 22	28.80000 +0.22	29.70	28.38	28.44	8,505,117
15 Sep 22	28.58000 -2.14	31.09	27.98	30.97	13,432,985
14 Sep 22	30.72000 -0.61	31.24	30.46	30.96	3,697,020
13 Sep 22	31.33000 +0.38	31.58	30.88	30.99	6,091,488
09 Sep 22	30.95000 +0.23	31.15	30.60	30.92	3,444,926
08 Sep 22	30.72000 -0.48	31.49	30.68	31.20	3,654,546
07 Sep 22	31.20000 +0.54	31.70	30.50	30.68	5,398,901
06 Sep 22	30.66000 +0.39	31.06	30.23	30.35	5,078,473
05 Sep 22	30.27000 -0.73	31.00	29.91	30.99	5,670,695
02 Sep 22	31.00000 +0.20	31.60	30.59	30.80	4,997,626
01 Sep 22	30.80000 +0.65	31.58	30.15	30.25	5,610,895
31 Aug 22	30.15000 -1.18	31.60	30.07	31.10	6,462,403
30 Aug 22	31.33000 -0.72	32.30	31.19	31.96	4,870,547
29 Aug 22	32.05000 +1.01	32.35	30.00	30.55	7,493,292
26 Aug 22	31.04000 -0.80	32.26	30.99	31.79	5,700,326
25 Aug 22	31.84000 +0.13	31.98	30.79	31.80	7,508,690
24 Aug 22	31.71000 -2.14	33.97	31.65	33.96	12,667,598
23 Aug 22	33.85000 -0.51	34.60	33.65	34.32	5,800,350
22 Aug 22	34.36000 +1.94	34.55	32.88	32.88	13,401,527
19 Aug 22	32.42000 -1.74	34.37	32.33	34.14	10,859,971
18 Aug 22	34.16000 +0.81	34.27	33.36	34.00	6,231,083
17 Aug 22	33.35000 -0.34	34.10	33.19	33.69	7,734,032
16 Aug 22	33.69000 -0.32	34.38	33.58	34.02	7,259,114
15 Aug 22	34.01000 -0.32	34.57	33.54	34.50	8,948,381
12 Aug 22	34.33000 -0.08	35.80	34.00	34.45	14,658,553
11 Aug 22	34.41000 +0.20	34.65	33.52	34.38	11,573,979
10 Aug 22	34.21000 +2.11	35.16	31.61	31.80	23,196,794
09 Aug 22	32.10000 -0.90	33.35	31.87	33.01	11,878,492
08 Aug 22	33.00000 +2.20	33.47	30.60	31.00	15,235,829
05 Aug 22	30.80000 -0.39	31.74	30.32	31.19	9,372,568
04 Aug 22	31.19000 +1.64	31.30	29.60	29.91	16,709,012
03 Aug 22	29.55000 +0.49	31.07	29.23	29.23	12,412,601
02 Aug 22	29.06000 -1.02	30.28	28.66	30.00	9,689,842
01 Aug 22	30.08000 -0.10	30.28	29.48	30.02	5,582,300
29 Jul 22	30.18000 +0.08	30.49	29.82	30.06	5,988,503
28 Jul 22	30.10000 -0.57	30.84	30.03	30.79	8,526,432
27 Jul 22	30.67000 +1.47	31.96	29.05	29.16	18,267,928
26 Jul 22	29.20000 +0.05	29.69	28.96	29.36	6,640,448
25 Jul 22	29.15000 -1.01	30.43	28.91	29.95	8,027,858
22 Jul 22	30.16000 +0.20	30.46	29.21	30.05	8,034,052
21 Jul 22	29.96000 -0.27	31.31	29.89	30.24	7,865,536
20 Jul 22	30.23000 +0.13	30.68	29.92	30.29	5,225,091
19 Jul 22	30.10000 -0.04	30.75	29.72	30.14	5,374,157
18 Jul 22	30.14000 +0.04	30.56	29.58	30.03	6,953,736
15 Jul 22	30.10000 -0.73	31.09	30.01	30.90	7,456,914
14 Jul 22	30.83000 +1.24	31.38	29.22	29.85	10,162,229
13 Jul 22	29.59000 -0.70	30.74	29.08	30.33	12,288,464
12 Jul 22	30.29000 -0.31	31.19	30.13	30.69	8,486,554
11 Jul 22	30.60000 -1.70	32.28	30.15	32.20	18,333,016
08 Jul 22	32.30000 -0.44	32.99	31.97	32.84	12,083,519
07 Jul 22	32.74000 +2.35	33.17	30.33	30.33	20,349,396
06 Jul 22	30.39000 +0.41	31.39	29.81	29.99	14,846,486
05 Jul 22	29.98000 +0.11	30.80	29.78	30.05	12,014,290
04 Jul 22	29.87000 +1.26	30.27	28.96	29.75	14,067,862
01 Jul 22	28.61000 +0.78	29.30	27.64	27.64	9,630,424
30 Jun 22	27.83000 +0.36	28.18	27.30	27.65	5,742,395
29 Jun 22	27.47000 -0.29	28.31	27.41	27.88	8,575,429
28 Jun 22	27.76000 +0.31	27.93	27.29	27.53	7,320,957
27 Jun 22	27.45000 +1.53	28.09	26.02	26.17	12,639,186
24 Jun 22	25.92000 +0.42	26.38	25.31	25.59	6,213,347
23 Jun 22	25.50000 +1.00	25.57	24.46	24.50	6,822,944
22 Jun 22	24.50000 -0.50	25.29	24.45	25.01	5,210,476
21 Jun 22	25.00000 -0.22	25.48	24.67	25.26	6,091,812
20 Jun 22	25.22000 +0.99	25.58	24.27	24.27	8,882,121
17 Jun 22	24.23000 +0.07	24.51	23.80	24.03	6,096,136
16 Jun 22	24.16000 +0.11	24.56	23.98	24.05	5,562,044
15 Jun 22	24.05000 +0.08	24.63	23.88	23.97	6,434,249
14 Jun 22	23.97000 +0.38	24.02	22.86	23.40	6,822,099
13 Jun 22	23.59000 -0.27	24.04	23.31	23.69	5,863,174
10 Jun 22	23.86000 +0.92	23.91	22.61	22.80	6,828,315
09 Jun 22	22.94000 -0.47	23.58	22.79	23.47	5,423,701
08 Jun 22	23.41000 -0.46	23.90	23.10	23.70	6,394,597
07 Jun 22	23.87000 -0.18	24.39	23.73	24.29	6,095,624
06 Jun 22	24.05000 +1.30	24.48	23.00	23.00	9,979,911
02 Jun 22	22.75000 +0.51	22.82	22.07	22.26	6,053,655
01 Jun 22	22.24000 -0.18	22.55	21.97	22.45	5,621,199
31 May 22	22.42000 +0.32	22.71	21.95	22.18	5,542,183
30 May 22	22.10000 +0.02	22.36	21.75	22.31	4,620,025
27 May 22	22.08000 -0.07	22.90	21.82	22.15	5,879,973
26 May 22	22.15000 +0.53	22.50	21.31	21.40	6,069,385
25 May 22	21.62000 +0.04	21.88	21.13	21.45	5,958,373
24 May 22	21.58000 -1.40	23.34	21.46	23.10	9,966,263
23 May 22	22.98000 +1.74	23.26	21.23	21.30	9,934,404
20 May 22	21.24000 +0.29	21.55	20.96	20.96	4,281,746
19 May 22	20.95000 -0.05	21.00	20.65	20.73	3,748,270
18 May 22	21.00000 +0.08	21.30	20.73	20.90	4,330,699
17 May 22	20.92000 +0.02	21.15	20.65	21.09	3,849,953
16 May 22	20.90000 +0.11	21.54	20.83	20.96	5,053,361
13 May 22	20.79000 +0.25	21.10	20.55	20.56	5,143,063
12 May 22	20.54000 +0.12	20.95	20.21	20.27	4,165,319
11 May 22	20.42000 +0.26	21.23	20.01	20.16	7,738,069
10 May 22	20.16000 +0.03	20.46	19.59	19.88	5,612,041
09 May 22	20.13000 +0.05	20.58	19.79	20.07	5,045,198
06 May 22	20.08000 -0.68	21.07	19.95	20.03	7,157,256
05 May 22	20.76000 +0.81	21.30	19.80	20.00	9,418,323
29 Apr 22	19.95000 +1.74	20.03	18.42	18.78	10,170,106
28 Apr 22	18.21000 -0.75	18.76	17.88	18.45	10,746,791
27 Apr 22	18.96000 -0.77	19.73	17.76	18.11	22,272,936
26 Apr 22	19.73000 -2.19	21.89	19.73	21.30	13,014,123
25 Apr 22	21.92000 -2.43	23.74	21.92	23.74	8,138,440
22 Apr 22	24.35000 -0.36	24.70	24.10	24.64	6,273,205
21 Apr 22	24.71000 -1.24	26.14	24.56	25.90	9,597,368
20 Apr 22	25.95000 -0.30	26.80	25.87	26.41	10,914,311
19 Apr 22	26.25000 +1.76	26.60	24.42	24.49	16,790,218
18 Apr 22	24.49000 +0.51	25.36	23.52	23.94	13,031,634
15 Apr 22	23.98000 +2.18	23.98	21.61	21.80	14,267,600
14 Apr 22	21.80000 -0.36	22.47	21.78	22.33	5,255,895
13 Apr 22	22.16000 -0.67	22.86	22.16	22.70	3,893,486
12 Apr 22	22.83000 +0.32	23.07	22.26	22.26	5,345,861
11 Apr 22	22.51000 -0.96	23.45	22.50	23.40	5,687,234
08 Apr 22	23.47000 +0.18	23.74	22.83	23.38	5,660,714
07 Apr 22	23.29000 -1.00	24.75	23.25	24.25	8,467,685
06 Apr 22	24.29000 -1.35	25.66	24.19	25.65	10,309,091
01 Apr 22	25.64000 +0.18	25.87	25.26	25.38	3,491,784
31 Mar 22	25.46000 -0.58	26.06	25.43	26.03	4,925,680
30 Mar 22	26.04000 +0.19	26.10	25.61	25.97	3,960,315
29 Mar 22	25.85000 -0.20	26.60	25.72	26.22	4,696,102
28 Mar 22	26.05000 +0.26	26.22	24.90	25.76	7,374,379
25 Mar 22	25.79000 -0.16	26.25	25.70	25.96	5,455,135
24 Mar 22	25.95000 -0.25	26.68	25.63	26.34	10,935,884
23 Mar 22	26.20000 +2.16	26.44	24.05	24.20	19,656,916
22 Mar 22	24.04000 -0.25	24.42	23.90	24.29	4,533,903
21 Mar 22	24.29000 -0.65	25.06	24.11	24.98	7,222,460
18 Mar 22	24.94000 +0.65	25.57	24.10	24.40	8,153,183
17 Mar 22	24.29000 +1.38	24.75	23.05	23.05	12,540,921
16 Mar 22	22.91000 +0.33	23.37	21.53	23.17	9,485,866
15 Mar 22	22.58000 -2.14	24.65	22.45	24.55	8,544,060
14 Mar 22	24.72000 -0.62	25.28	24.55	25.05	5,056,434
11 Mar 22	25.34000 +0.57	25.41	24.00	24.31	5,094,771
10 Mar 22	24.77000 +0.47	25.38	24.72	25.20	5,994,982
09 Mar 22	24.30000 -0.90	25.60	23.01	25.43	10,220,985
08 Mar 22	25.20000 -0.54	26.18	25.20	25.87	6,265,567
07 Mar 22	25.74000 -0.84	26.79	25.68	26.57	6,091,812
04 Mar 22	26.58000 -0.49	27.09	26.50	27.03	4,453,949
03 Mar 22	27.07000 -0.49	27.64	27.00	27.56	4,245,424
02 Mar 22	27.56000 -0.30	28.07	27.45	27.89	3,523,433
01 Mar 22	27.86000 +0.04	28.17	27.54	27.63	4,349,241
28 Feb 22	27.82000 +0.89	28.81	26.95	27.08	9,215,408
25 Feb 22	26.93000 -0.28	27.60	26.88	27.31	4,787,565
24 Feb 22	27.21000 -0.63	27.98	26.88	27.57	7,559,430
23 Feb 22	27.84000 +0.76	28.05	27.10	27.10	4,718,030
22 Feb 22	27.08000 -0.54	27.80	26.89	27.51	5,396,643
21 Feb 22	27.62000 -0.67	28.42	27.37	28.42	5,916,621
18 Feb 22	28.29000 +0.05	28.47	27.95	28.08	2,916,479
17 Feb 22	28.24000 -0.26	28.49	27.95	28.32	4,198,256
16 Feb 22	28.50000 +0.07	28.64	28.30	28.52	2,784,418
15 Feb 22	28.43000 -0.03	28.55	28.11	28.30	2,741,993
14 Feb 22	28.46000 -0.25	29.00	28.28	28.50	4,536,779
11 Feb 22	28.71000 -0.32	29.00	28.07	28.73	5,066,550
10 Feb 22	29.03000 +0.17	29.28	28.58	28.86	6,351,929
09 Feb 22	28.86000 +1.29	29.31	27.46	27.58	8,787,754
08 Feb 22	27.57000 +0.64	27.61	26.79	26.93	4,359,625
07 Feb 22	26.93000 +0.73	27.34	26.50	26.50	4,657,875
28 Jan 22	26.20000 +0.01	26.70	25.80	26.70	4,214,082
27 Jan 22	26.19000 -0.52	27.20	26.18	26.78	5,302,882
26 Jan 22	26.71000 -0.26	27.45	26.40	26.70	4,736,266
25 Jan 22	26.97000 -0.21	28.25	26.94	27.09	6,283,348
24 Jan 22	27.18000 +0.01	27.45	26.80	27.07	3,579,880
21 Jan 22	27.17000 -1.16	28.38	25.50	28.33	8,468,873
20 Jan 22	28.33000 -0.31	29.00	28.21	28.39	5,016,073
19 Jan 22	28.64000 -0.87	29.65	28.58	29.31	6,711,565
18 Jan 22	29.51000 +0.32	30.28	28.93	29.00	7,093,208
17 Jan 22	29.19000 +0.60	29.44	28.12	28.54	7,523,191
14 Jan 22	28.59000 -0.26	29.16	28.10	28.60	5,670,344
13 Jan 22	28.85000 -0.23	29.50	28.79	29.11	4,969,840
12 Jan 22	29.08000 -0.10	29.36	28.86	29.06	4,635,030
11 Jan 22	29.18000 +0.57	29.49	28.61	28.63	7,487,710
10 Jan 22	28.61000 -0.55	29.39	28.26	28.93	8,758,007
07 Jan 22	29.16000 +0.98	29.98	28.18	28.27	10,396,140
06 Jan 22	28.18000 -0.88	29.04	27.99	28.94	11,373,908
05 Jan 22	29.06000 -0.86	30.35	29.01	30.20	8,545,297
04 Jan 22	29.92000 -0.20	31.00	28.91	31.00	19,256,672
17 Dec 21	30.12000 +0.02	30.74	29.74	30.03	10,992,213
16 Dec 21	30.10000 +0.00	30.31	29.77	30.12	6,210,210
15 Dec 21	30.10000 -0.26	31.05	30.10	30.36	8,114,859
14 Dec 21	30.36000 -0.23	31.18	30.26	30.62	11,036,734
13 Dec 21	30.59000 +0.88	30.75	29.41	29.99	12,179,547
10 Dec 21	29.71000 +0.30	30.50	29.12	29.48	9,547,505
09 Dec 21	29.41000 -0.19	29.77	29.20	29.73	4,818,220
08 Dec 21	29.60000 +0.42	29.76	29.18	29.50	5,480,603
07 Dec 21	29.18000 -0.77	30.20	28.88	29.99	9,873,292
06 Dec 21	29.95000 -0.49	30.85	29.80	30.65	9,735,462
03 Dec 21	30.44000 +0.46	30.95	29.87	30.00	13,660,838
02 Dec 21	29.98000 -0.31	30.63	29.86	30.18	9,224,055
01 Dec 21	30.29000 +0.07	30.80	29.56	30.80	12,777,572
30 Nov 21	30.22000 -0.40	31.02	30.14	30.96	15,049,000
29 Nov 21	30.62000 -0.01	31.00	30.18	30.62	16,049,193
26 Nov 21	30.63000 +0.68	31.86	30.00	30.24	38,504,032
25 Nov 21	29.95000 +2.72	29.95	27.23	27.23	21,432,840
24 Nov 21	27.23000 -0.51	27.75	27.20	27.66	4,941,521
23 Nov 21	27.74000 +0.01	28.07	27.46	27.73	6,008,525
22 Nov 21	27.73000 +0.02	28.37	27.50	27.79	6,721,718
19 Nov 21	27.71000 +0.22	27.72	27.06	27.43	6,189,581
18 Nov 21	27.49000 -0.01	27.82	26.88	27.45	9,489,361
17 Nov 21	27.50000 -0.72	28.37	27.45	28.22	9,971,781
16 Nov 21	28.22000 -0.58	29.10	28.18	29.02	8,177,962
15 Nov 21	28.80000 -0.79	29.92	28.70	29.53	8,428,773
12 Nov 21	29.59000 +0.25	29.93	29.03	29.28	7,484,708
11 Nov 21	29.34000 -0.56	30.00	28.95	30.00	10,330,172
10 Nov 21	29.90000 +0.02	30.40	29.65	30.08	8,418,897
09 Nov 21	29.88000 +0.60	30.20	29.08	29.08	10,107,242
08 Nov 21	29.28000 -0.34	29.79	29.01	29.47	8,634,621
05 Nov 21	29.62000 +0.00	30.16	29.00	29.50	17,105,900
04 Nov 21	29.62000 +1.86	30.00	27.46	27.64	20,320,440
03 Nov 21	27.76000 -0.67	28.60	27.45	28.28	7,634,625
02 Nov 21	28.43000 -0.15	29.20	28.20	29.00	10,987,644
01 Nov 21	28.58000 +1.05	29.22	27.51	27.52	13,904,277
29 Oct 21	27.53000 +0.11	27.79	27.09	27.30	5,983,876
28 Oct 21	27.42000 +0.05	27.85	26.66	27.50	7,937,901
27 Oct 21	27.37000 +0.49	27.82	26.91	27.20	10,983,032
26 Oct 21	26.88000 +0.37	27.40	26.12	26.47	8,091,792
25 Oct 21	26.51000 -0.61	27.20	26.10	26.10	9,158,631
22 Oct 21	27.12000 +1.96	27.68	24.28	25.03	16,516,082
21 Oct 21	25.16000 -0.40	25.80	25.12	25.60	5,369,163
20 Oct 21	25.56000 -0.71	26.45	25.54	26.29	6,551,900
19 Oct 21	26.27000 +0.46	26.30	25.66	25.82	4,618,645
18 Oct 21	25.81000 -0.23	26.12	25.57	26.10	4,712,763
15 Oct 21	26.04000 +0.00	26.19	25.82	26.19	3,110,569
14 Oct 21	26.04000 -0.22	26.40	26.02	26.28	3,255,439
13 Oct 21	26.26000 +0.21	26.37	25.88	26.05	3,256,668
12 Oct 21	26.05000 -0.86	26.89	25.80	26.88	6,336,837
11 Oct 21	26.91000 +0.11	27.44	26.61	26.69	4,750,676
08 Oct 21	26.80000 -0.33	27.58	26.77	27.30	6,035,100
30 Sep 21	27.13000 -0.16	27.57	26.82	27.30	5,507,315
29 Sep 21	27.29000 +0.04	28.18	26.81	27.10	7,100,253
28 Sep 21	27.25000 -0.16	27.58	26.92	27.30	4,943,975
27 Sep 21	27.41000 -1.09	28.99	26.86	28.60	9,876,262
24 Sep 21	28.50000 -0.50	29.10	28.36	28.90	6,174,748
23 Sep 21	29.00000 +1.97	29.64	27.30	27.30	12,303,038
22 Sep 21	27.03000 -0.14	27.39	26.79	27.01	4,598,850
17 Sep 21	27.17000 -0.33	27.74	26.71	27.38	6,144,611
16 Sep 21	27.50000 -1.06	28.98	27.46	28.60	9,804,418
15 Sep 21	28.56000 -0.25	28.80	28.09	28.67	6,212,393
14 Sep 21	28.81000 -0.41	29.65	28.76	29.44	7,341,433
13 Sep 21	29.22000 +0.37	29.79	28.90	29.15	9,173,064
10 Sep 21	28.85000 +0.32	28.96	28.12	28.55	8,550,240
09 Sep 21	28.53000 +0.10	28.78	28.16	28.37	6,953,480
08 Sep 21	28.43000 -0.17	29.05	28.03	28.62	8,825,828
07 Sep 21	28.60000 +0.11	29.12	28.31	28.39	7,920,181
06 Sep 21	28.49000 +0.42	28.82	27.60	28.07	7,936,499
03 Sep 21	28.07000 -0.06	28.88	27.80	28.15	9,516,340
02 Sep 21	28.13000 -0.45	28.64	28.00	28.49	8,270,690
01 Sep 21	28.58000 -0.76	29.67	27.80	29.35	12,352,250
31 Aug 21	29.34000 -0.52	30.18	29.20	29.93	8,684,588
30 Aug 21	29.86000 -0.29	31.26	29.81	30.42	12,120,298
27 Aug 21	30.15000 +0.40	30.15	28.89	29.73	9,462,554
26 Aug 21	29.75000 -0.67	30.52	29.68	30.00	10,914,626
25 Aug 21	30.42000 -0.16	31.26	30.27	30.65	9,426,623
24 Aug 21	30.58000 -1.21	31.70	30.35	31.70	14,053,573
23 Aug 21	31.79000 +0.96	32.18	30.83	30.83	9,479,158
20 Aug 21	30.83000 -0.72	31.50	30.20	31.50	9,426,957
19 Aug 21	31.55000 +0.05	32.08	30.95	31.15	9,238,088
18 Aug 21	31.50000 +1.74	31.68	29.65	29.73	12,555,649
17 Aug 21	29.76000 -1.14	31.12	29.58	31.05	11,340,150
16 Aug 21	30.90000 -0.75	32.20	30.63	31.65	10,631,617
13 Aug 21	31.65000 -0.46	32.20	31.36	32.00	9,531,397
12 Aug 21	32.11000 -0.08	32.70	31.80	32.05	8,221,393
11 Aug 21	32.19000 -0.42	32.75	31.80	32.44	11,659,627
10 Aug 21	32.61000 -0.24	33.48	32.27	32.80	12,425,846
09 Aug 21	32.85000 -0.24	34.12	32.40	33.07	14,237,906
06 Aug 21	33.09000 -0.29	33.30	32.66	33.16	10,644,773
05 Aug 21	33.38000 +0.78	33.77	32.46	32.59	19,735,348
04 Aug 21	32.60000 +0.99	32.75	31.50	31.58	15,083,557
03 Aug 21	31.61000 -0.68	32.30	31.41	32.16	11,789,844
02 Aug 21	32.29000 +0.97	32.56	30.84	31.40	17,505,988
30 Jul 21	31.32000 +1.18	31.56	29.60	29.97	14,376,007
29 Jul 21	30.14000 +0.75	30.64	29.71	29.96	12,550,252
28 Jul 21	29.39000 -1.96	30.78	28.22	30.70	19,877,666
27 Jul 21	31.35000 -0.59	32.42	31.32	32.17	18,622,780
26 Jul 21	31.94000 +0.35	33.12	31.18	31.90	25,118,620
23 Jul 21	31.59000 +1.27	32.60	30.32	30.33	25,875,004
22 Jul 21	30.32000 -0.36	31.45	29.95	31.04	25,467,276
21 Jul 21	30.68000 +2.79	30.68	28.00	28.06	30,599,090
20 Jul 21	27.89000 +0.83	28.24	26.56	26.87	13,501,401
19 Jul 21	27.06000 -0.42	27.78	26.93	27.37	9,407,980
16 Jul 21	27.48000 +0.43	27.97	26.71	26.92	14,132,766
15 Jul 21	27.05000 -0.12	27.93	26.68	27.17	10,062,985
14 Jul 21	27.17000 -0.58	28.02	26.92	27.75	13,170,175
13 Jul 21	27.75000 +1.50	28.43	26.24	26.26	17,926,916
12 Jul 21	26.25000 +0.18	26.46	25.99	26.04	8,206,531
09 Jul 21	26.07000 -0.64	26.60	25.50	26.60	12,813,555
08 Jul 21	26.71000 +0.31	27.10	26.41	26.41	11,005,338
07 Jul 21	26.40000 -0.12	26.75	26.20	26.22	7,708,813
06 Jul 21	26.52000 -0.06	26.80	26.15	26.80	6,419,035
05 Jul 21	26.58000 +0.18	26.88	26.10	26.41	8,786,810
02 Jul 21	26.40000 -0.39	27.18	26.23	26.75	9,332,194
01 Jul 21	26.79000 -0.98	28.14	26.78	28.00	11,027,306
30 Jun 21	27.77000 -0.49	28.88	27.37	28.40	10,958,225
29 Jun 21	28.26000 -0.63	29.79	28.18	28.89	13,674,492
28 Jun 21	28.89000 -0.78	29.89	28.70	29.72	13,835,984
25 Jun 21	29.67000 +1.54	30.15	28.30	28.75	20,561,506
24 Jun 21	28.13000 -0.37	28.75	28.05	28.40	8,842,422
23 Jun 21	28.50000 -0.61	29.56	28.30	29.42	13,473,051
22 Jun 21	29.11000 -0.21	30.56	28.84	29.93	19,957,218
21 Jun 21	29.32000 +2.67	29.32	26.50	26.51	16,070,309
18 Jun 21	26.65000 +0.07	27.08	26.45	26.79	5,854,441
17 Jun 21	26.58000 +0.64	26.76	25.70	25.88	6,910,791
16 Jun 21	25.94000 -0.86	26.80	25.60	26.70	8,724,781
15 Jun 21	26.80000 -0.04	27.50	26.60	26.84	6,765,978
11 Jun 21	26.84000 -1.34	28.27	26.68	28.23	10,939,489
10 Jun 21	28.18000 +0.53	28.30	26.70	27.10	7,527,127
09 Jun 21	27.65000 -0.72	28.71	27.57	28.44	7,777,570
08 Jun 21	28.37000 -0.43	28.80	27.91	28.60	5,968,748
07 Jun 21	28.80000 +0.15	29.19	28.38	28.66	7,858,003
04 Jun 21	28.65000 +0.24	29.16	28.53	28.59	5,893,606
03 Jun 21	28.41000 -0.63	29.50	28.38	29.02	6,231,757
02 Jun 21	29.04000 -0.25	29.75	28.96	29.25	7,471,125
01 Jun 21	29.29000 +0.03	29.40	28.77	29.28	7,649,720
31 May 21	29.26000 +0.69	29.49	27.85	28.50	11,761,509
28 May 21	28.57000 +0.13	29.21	28.35	28.65	7,206,020
27 May 21	28.44000 +0.19	28.75	28.03	28.14	6,778,659
26 May 21	28.25000 -0.01	28.49	28.01	28.26	6,811,542
25 May 21	28.26000 +1.05	28.56	26.90	27.21	11,709,728
24 May 21	27.21000 +0.74	27.49	26.59	26.73	7,195,870
21 May 21	26.47000 -0.39	27.15	26.19	26.78	5,708,518
20 May 21	26.86000 -0.24	27.86	26.84	27.17	5,934,593
19 May 21	27.10000 -0.65	27.66	26.97	27.60	6,158,935
18 May 21	27.75000 +0.97	28.35	26.43	26.73	9,913,090
17 May 21	26.78000 +0.00	27.36	26.39	26.39	7,056,255
14 May 21	26.78000 +0.58	26.81	26.00	26.15	6,588,049
13 May 21	26.20000 -0.47	26.90	26.05	26.59	5,983,090
12 May 21	26.67000 +0.00	27.39	26.43	26.58	7,096,589
11 May 21	26.67000 +1.00	26.78	25.05	25.75	12,541,112
10 May 21	25.67000 -1.01	26.97	25.34	26.79	9,964,152
07 May 21	26.68000 -0.72	27.49	26.50	27.46	7,458,788
06 May 21	27.40000 -0.38	28.32	27.33	27.75	4,640,547
30 Apr 21	27.78000 +0.09	28.65	27.50	28.50	6,018,686
29 Apr 21	27.69000 -0.24	28.14	27.20	27.94	6,155,633
28 Apr 21	27.93000 -1.46	29.49	26.70	29.34	14,664,424
27 Apr 21	29.39000 -0.91	30.21	29.38	30.16	6,265,997
26 Apr 21	30.30000 +0.00	31.07	29.80	30.14	6,252,544
23 Apr 21	30.30000 -0.57	30.99	30.09	30.97	5,405,485
22 Apr 21	30.87000 -0.24	31.40	30.73	31.22	5,109,169
21 Apr 21	31.11000 -0.51	31.85	31.07	31.75	4,287,509
20 Apr 21	31.62000 +0.38	32.15	31.14	31.30	6,431,520
19 Apr 21	31.24000 +0.07	31.62	30.91	31.01	5,375,121
16 Apr 21	31.17000 +0.27	31.23	30.76	30.87	4,466,383
15 Apr 21	30.90000 +0.20	31.12	30.51	30.57	5,015,728
14 Apr 21	30.70000 +1.35	31.36	29.33	29.46	8,315,475
13 Apr 21	29.35000 -0.30	29.85	29.22	29.52	3,709,345
12 Apr 21	29.65000 -1.09	30.91	29.58	30.90	6,558,737
09 Apr 21	30.74000 +0.13	30.79	30.30	30.50	3,449,107
08 Apr 21	30.61000 +0.19	31.20	30.38	30.80	5,537,222
07 Apr 21	30.42000 -0.48	30.99	30.30	30.88	4,085,597
06 Apr 21	30.90000 +0.20	31.02	30.65	30.72	2,960,200
02 Apr 21	30.70000 +0.17	30.94	30.36	30.66	3,930,156
01 Apr 21	30.53000 -0.49	31.46	30.33	31.40	5,117,619
31 Mar 21	31.02000 -0.52	31.60	30.33	31.57	5,584,783
30 Mar 21	31.54000 -0.24	32.41	31.46	31.80	6,393,414
29 Mar 21	31.78000 +1.21	33.00	30.44	30.44	12,537,721
26 Mar 21	30.57000 -0.08	30.90	30.05	30.21	5,289,399
25 Mar 21	30.65000 +0.62	30.74	29.97	30.02	4,698,622
24 Mar 21	30.03000 -0.29	30.46	29.83	30.28	4,627,299
23 Mar 21	30.32000 -0.92	31.17	30.00	31.10	7,991,900
22 Mar 21	31.24000 -0.13	31.94	30.98	31.46	6,467,661
19 Mar 21	31.37000 +0.14	32.68	31.00	31.30	7,753,193
18 Mar 21	31.23000 -0.10	31.75	31.08	31.30	5,738,323
17 Mar 21	31.33000 +0.27	31.40	30.50	30.97	4,799,977
16 Mar 21	31.06000 +0.06	31.68	30.82	31.02	5,272,851
15 Mar 21	31.00000 -0.62	31.46	30.48	31.19	6,982,919
12 Mar 21	31.62000 -1.72	33.60	30.66	33.50	13,909,054
11 Mar 21	33.34000 +0.17	33.44	32.68	32.91	8,179,603
10 Mar 21	33.17000 +0.72	34.48	32.58	32.58	10,942,717
09 Mar 21	32.45000 -2.96	35.40	32.06	35.37	18,634,036
08 Mar 21	35.41000 -0.31	36.65	35.33	36.00	21,608,372
05 Mar 21	35.72000 +3.25	35.72	32.15	32.29	19,427,658
04 Mar 21	32.47000 +0.23	33.30	32.12	32.25	9,741,899
03 Mar 21	32.24000 +0.02	32.46	31.69	32.20	5,927,984
02 Mar 21	32.22000 +0.12	32.27	31.43	32.00	6,644,036
01 Mar 21	32.10000 +0.58	32.12	31.24	31.50	6,284,951
26 Feb 21	31.52000 -0.65	32.28	31.40	31.83	6,868,091
25 Feb 21	32.17000 -1.09	33.56	32.08	33.35	9,644,827
24 Feb 21	33.26000 +0.13	34.03	32.73	33.02	13,623,712
23 Feb 21	33.13000 +0.81	33.31	31.21	32.32	13,020,826
22 Feb 21	32.32000 +0.02	33.60	32.20	32.30	15,733,093
19 Feb 21	32.30000 +2.15	32.80	30.00	30.31	16,678,036
18 Feb 21	30.15000 -0.14	30.96	30.12	30.76	10,173,684
10 Feb 21	30.29000 -0.60	31.30	30.10	31.20	8,544,737
09 Feb 21	30.89000 +1.42	31.34	29.60	29.80	9,987,518
08 Feb 21	29.47000 -0.48	30.14	29.00	29.88	9,913,847
05 Feb 21	29.95000 -0.51	31.55	29.86	30.63	9,620,661
04 Feb 21	30.46000 -0.83	31.36	29.78	31.22	10,858,134
03 Feb 21	31.29000 -0.69	32.14	31.20	31.78	7,644,385
02 Feb 21	31.98000 +0.41	32.14	30.90	31.77	9,534,966
01 Feb 21	31.57000 +0.70	32.56	30.87	31.00	13,838,237
29 Jan 21	30.87000 -2.42	33.70	29.96	33.28	23,518,564
28 Jan 21	33.29000 -0.52	34.44	33.01	33.39	8,409,464
27 Jan 21	33.81000 -1.20	35.36	33.65	35.04	11,694,936
26 Jan 21	35.01000 -0.85	36.00	34.60	36.00	9,271,069
25 Jan 21	35.86000 -1.04	37.46	35.63	36.89	13,519,584
22 Jan 21	36.90000 -1.30	38.19	36.72	38.19	12,213,237
21 Jan 21	38.20000 +0.09	38.66	37.80	38.11	7,864,071
20 Jan 21	38.11000 -0.02	38.74	37.50	38.00	7,493,358
19 Jan 21	38.13000 -1.17	40.80	37.90	40.50	13,134,814
18 Jan 21	39.30000 +1.16	39.46	37.50	38.09	11,287,568
15 Jan 21	38.14000 -1.08	39.77	37.88	38.80	11,071,586
14 Jan 21	39.22000 -1.98	41.20	38.50	40.93	13,979,997
13 Jan 21	41.20000 -1.00	42.20	40.58	42.00	14,450,005
12 Jan 21	42.20000 +0.55	43.33	41.25	41.58	16,098,345
11 Jan 21	41.65000 +0.04	42.68	41.21	41.80	14,539,938
08 Jan 21	41.61000 -1.27	42.88	41.00	42.60	12,397,081
07 Jan 21	42.88000 +0.65	43.81	41.10	42.40	20,856,896
06 Jan 21	42.23000 +1.36	42.30	40.46	40.60	19,629,810
05 Jan 21	40.87000 +1.32	42.51	40.15	40.55	29,018,148
04 Jan 21	39.55000 +3.60	39.55	36.62	37.00	18,051,400
31 Dec 20	35.95000 +0.46	36.80	34.78	35.27	14,136,095
30 Dec 20	35.49000 -0.11	36.85	33.47	36.44	12,977,925
29 Dec 20	35.60000 -0.61	37.11	35.50	36.48	7,790,204
28 Dec 20	36.21000 -0.64	37.15	35.60	36.85	9,502,923
25 Dec 20	36.85000 -0.95	37.83	36.80	37.30	7,743,482
24 Dec 20	37.80000 +0.62	39.04	37.33	37.37	11,492,402
23 Dec 20	37.18000 +0.40	37.64	36.60	36.78	8,529,738
22 Dec 20	36.78000 -0.52	37.87	36.61	37.31	10,930,333
21 Dec 20	37.30000 +1.85	37.54	35.45	35.60	14,257,624
18 Dec 20	35.45000 +0.71	35.80	34.61	34.81	8,990,530
17 Dec 20	34.74000 +0.08	34.87	33.68	34.60	7,934,195
16 Dec 20	34.66000 -0.49	35.53	34.56	35.19	5,177,026
15 Dec 20	35.15000 +0.40	35.69	34.44	34.76	7,085,191
14 Dec 20	34.75000 -0.22	35.36	34.44	34.88	7,490,457
11 Dec 20	34.97000 +0.35	35.73	34.60	34.74	12,452,981
10 Dec 20	34.62000 +0.65	35.01	33.48	33.91	10,030,248
09 Dec 20	33.97000 -0.80	35.17	33.88	34.77	7,235,237
08 Dec 20	34.77000 -0.66	35.77	34.54	35.77	10,464,125
07 Dec 20	35.43000 +1.03	36.25	34.58	34.71	15,933,944
04 Dec 20	34.40000 -1.69	36.30	32.98	36.11	29,575,784
03 Dec 20	36.09000 -0.88	37.30	35.51	35.57	21,304,074
02 Dec 20	36.97000 -4.11	37.49	36.97	36.97	11,194,400
01 Dec 20	41.08000 -0.47	41.66	40.80	41.50	5,966,706
30 Nov 20	41.55000 +0.55	42.19	41.11	41.85	7,323,555
27 Nov 20	41.00000 +0.36	41.41	39.66	40.20	7,617,787
26 Nov 20	40.64000 -0.41	41.77	39.78	41.50	6,760,575
25 Nov 20	41.05000 -0.10	41.71	40.69	41.15	5,860,214
24 Nov 20	41.15000 -0.05	41.70	40.63	41.21	7,613,779
23 Nov 20	41.20000 -1.60	42.78	41.10	42.78	10,077,808
20 Nov 20	42.80000 +0.07	43.78	42.05	42.37	7,759,059
19 Nov 20	42.73000 +2.35	43.00	39.84	40.37	12,082,726
18 Nov 20	40.38000 -0.62	41.77	39.58	41.05	8,955,735
17 Nov 20	41.00000 -2.17	43.00	40.40	43.00	10,466,421
16 Nov 20	43.17000 +0.23	43.94	42.34	43.94	4,376,789
13 Nov 20	42.94000 +0.76	42.95	41.00	41.71	6,537,916
12 Nov 20	42.18000 -0.52	43.19	41.92	42.89	6,581,395
11 Nov 20	42.70000 -1.20	44.65	42.69	43.50	6,938,514
10 Nov 20	43.90000 -1.22	45.62	43.46	45.12	8,259,275
09 Nov 20	45.12000 +0.59	46.09	42.12	44.87	10,325,059
06 Nov 20	44.53000 -3.03	47.57	43.80	47.57	13,086,991
05 Nov 20	47.56000 -0.02	48.40	46.89	47.90	4,905,313
04 Nov 20	47.58000 -0.97	48.93	47.45	48.77	4,562,971
03 Nov 20	48.55000 +0.88	49.25	47.96	48.00	4,415,422
02 Nov 20	47.67000 +0.01	48.68	47.01	47.50	4,011,622
30 Oct 20	47.66000 -2.09	50.29	47.55	49.90	6,937,779
29 Oct 20	49.75000 +1.33	50.26	47.81	48.00	6,923,950
28 Oct 20	48.42000 +0.77	49.55	48.25	48.40	7,015,037
27 Oct 20	47.65000 +1.55	48.13	46.39	46.84	5,145,014
26 Oct 20	46.10000 -1.10	46.90	45.02	46.62	5,844,205
23 Oct 20	47.20000 -1.60	49.24	46.85	48.80	4,800,085
22 Oct 20	48.80000 -1.08	50.00	47.50	49.49	5,896,637
21 Oct 20	49.88000 -0.92	51.85	49.70	51.00	5,703,520
20 Oct 20	50.80000 +0.92	50.86	49.30	49.50	3,620,991
19 Oct 20	49.88000 -1.13	51.24	49.71	51.06	4,644,489
16 Oct 20	51.01000 -1.02	52.48	50.66	51.91	5,351,569
15 Oct 20	52.03000 +0.21	53.05	51.63	51.82	5,217,135
14 Oct 20	51.82000 -0.62	53.37	51.52	51.87	6,888,489
13 Oct 20	52.44000 +1.65	52.50	50.37	50.89	7,177,353
12 Oct 20	50.79000 +1.19	52.30	49.70	49.70	11,163,268
09 Oct 20	49.60000 -0.68	51.36	47.80	51.01	9,700,215
30 Sep 20	50.28000 -0.18	50.97	49.31	50.91	6,097,816
29 Sep 20	50.46000 +1.63	51.89	49.35	49.37	9,860,277
28 Sep 20	48.83000 +1.37	49.55	47.71	48.30	10,126,036
25 Sep 20	47.46000 +0.18	48.49	46.54	47.41	8,402,081
24 Sep 20	47.28000 -1.72	49.29	47.01	49.29	7,787,542
23 Sep 20	49.00000 -0.99	50.69	48.79	50.35	4,586,910
22 Sep 20	49.99000 -0.25	50.69	49.01	49.80	6,115,693
21 Sep 20	50.24000 +0.70	51.53	49.62	50.30	10,716,309
18 Sep 20	49.54000 +1.95	49.80	47.24	48.13	12,033,836
17 Sep 20	47.59000 -0.65	48.68	46.51	47.93	6,648,786
16 Sep 20	48.24000 -0.83	49.07	47.70	49.05	4,689,959
15 Sep 20	49.07000 +0.54	49.49	47.79	48.19	4,974,785
14 Sep 20	48.53000 -0.67	49.66	48.07	49.47	5,868,508
11 Sep 20	49.20000 +0.31	49.50	47.53	49.50	7,762,676
10 Sep 20	48.89000 -1.56	51.64	48.76	51.06	7,866,150
09 Sep 20	50.45000 +0.02	51.85	49.17	50.09	8,158,879
08 Sep 20	50.43000 +0.51	51.15	48.00	50.16	8,104,412
07 Sep 20	49.92000 -2.91	52.98	49.57	52.58	9,476,533
04 Sep 20	52.83000 +1.44	52.88	50.00	50.72	6,767,893
03 Sep 20	51.39000 -1.58	53.46	50.86	52.97	8,649,966
02 Sep 20	52.97000 -1.81	55.48	52.70	54.79	8,466,767
01 Sep 20	54.78000 +0.78	55.27	53.13	53.70	7,228,380
31 Aug 20	54.00000 +2.55	54.70	51.06	51.97	14,519,566
28 Aug 20	51.45000 +0.85	51.66	50.25	50.25	6,520,769
27 Aug 20	50.60000 +0.11	51.35	49.10	51.01	9,769,091
26 Aug 20	50.49000 -3.50	53.99	49.11	53.97	19,995,140
25 Aug 20	53.99000 -5.01	62.70	53.79	60.00	26,637,970
24 Aug 20	59.00000 +1.39	60.49	52.98	57.40	26,482,780
21 Aug 20	57.61000 +3.57	58.17	54.09	54.40	13,376,394
20 Aug 20	54.04000 -1.96	57.15	53.42	56.10	16,300,199
19 Aug 20	56.00000 -3.84	59.84	56.00	59.83	12,218,033
18 Aug 20	59.84000 +0.66	61.18	58.70	59.17	8,505,788
17 Aug 20	59.18000 +0.88	59.80	57.62	59.27	10,029,860
14 Aug 20	58.30000 +0.84	59.00	57.50	57.73	9,599,471
13 Aug 20	57.46000 +0.51	58.36	56.49	57.48	8,950,587
12 Aug 20	56.95000 -5.03	61.77	55.81	61.00	19,024,376
11 Aug 20	61.98000 +2.11	63.55	59.88	60.50	13,658,210
10 Aug 20	59.87000 -5.43	65.93	58.77	65.60	25,929,856
07 Aug 20	65.30000 +0.44	66.39	63.50	64.18	15,449,148
06 Aug 20	64.86000 +1.09	66.10	63.04	63.78	14,112,240
05 Aug 20	63.77000 +4.19	64.78	58.35	58.51	16,809,292
04 Aug 20	59.58000 -1.12	60.78	58.80	60.70	13,367,531
03 Aug 20	60.70000 +4.70	60.70	56.25	56.70	15,639,948
31 Jul 20	56.00000 -0.28	56.86	54.25	55.00	12,773,970
30 Jul 20	56.28000 +1.29	58.00	55.00	55.80	16,864,644
29 Jul 20	54.99000 +5.00	54.99	50.10	51.35	20,948,774
28 Jul 20	49.99000 -0.43	52.23	49.90	50.97	12,365,238
27 Jul 20	50.42000 -0.88	52.96	49.90	51.79	13,559,454
24 Jul 20	51.30000 -2.99	54.99	51.28	54.99	16,498,091
23 Jul 20	54.29000 +0.96	54.80	51.62	53.40	14,205,974
22 Jul 20	53.33000 +1.33	54.28	51.68	52.13	13,212,351
21 Jul 20	52.00000 +2.60	52.50	48.69	49.98	17,636,164
20 Jul 20	49.40000 +3.16	49.47	47.15	47.16	16,347,546
17 Jul 20	46.24000 +1.27	47.29	45.50	46.00	16,410,815
16 Jul 20	44.97000 -4.18	50.77	44.97	50.21	20,265,500
15 Jul 20	49.15000 +1.15	50.75	47.20	49.29	21,308,440
14 Jul 20	48.00000 -1.98	53.19	46.79	50.09	27,272,824
13 Jul 20	49.98000 +3.19	50.74	46.53	46.55	20,502,686
10 Jul 20	46.79000 +0.21	49.80	45.65	46.58	21,829,024
09 Jul 20	46.58000 +3.11	46.58	42.86	43.20	21,287,428
08 Jul 20	43.47000 +1.92	44.11	41.23	42.25	16,044,083
07 Jul 20	41.55000 +1.72	42.29	39.41	39.90	17,945,852
06 Jul 20	39.83000 +3.62	39.83	37.10	37.19	22,992,076
03 Jul 20	36.21000 +0.52	36.63	35.26	35.78	9,576,956
02 Jul 20	35.69000 -0.11	36.18	35.27	35.89	7,404,321
01 Jul 20	35.80000 +0.90	36.15	34.30	34.83	9,369,913
30 Jun 20	34.90000 -0.81	36.10	34.04	35.79	11,377,954
29 Jun 20	35.71000 -0.09	36.21	35.45	35.80	6,329,540
24 Jun 20	35.80000 -1.15	36.83	35.35	36.59	11,868,377
23 Jun 20	36.95000 +0.02	38.23	36.88	37.14	7,866,650
22 Jun 20	36.93000 +0.25	37.19	36.38	36.82	5,172,652
19 Jun 20	36.68000 -0.53	37.50	36.65	36.91	6,712,143
18 Jun 20	37.21000 +0.14	37.45	36.02	37.11	9,271,411
17 Jun 20	37.07000 -0.08	38.18	36.60	37.81	11,794,637
16 Jun 20	37.15000 +1.89	38.25	35.52	35.73	11,606,664
15 Jun 20	35.26000 -1.07	36.46	35.12	36.17	10,424,089
12 Jun 20	36.33000 +0.33	36.86	34.84	35.16	10,557,295
11 Jun 20	36.00000 -0.95	37.26	35.88	37.06	10,325,630
10 Jun 20	36.95000 -0.03	37.50	36.49	37.00	11,977,683
09 Jun 20	36.98000 +3.21	37.05	33.90	33.90	19,489,228
08 Jun 20	33.77000 -0.57	34.60	33.37	34.45	6,691,976
05 Jun 20	34.34000 -1.30	35.45	34.15	35.22	9,130,914
04 Jun 20	35.64000 +0.74	35.88	34.71	35.00	7,410,980
03 Jun 20	34.90000 +0.38	35.20	34.01	34.52	7,773,251
02 Jun 20	34.52000 +0.07	35.18	33.83	34.28	8,191,096
01 Jun 20	34.45000 +1.05	35.35	33.10	33.34	12,344,075
29 May 20	33.40000 +0.80	33.40	32.00	32.36	9,064,604
28 May 20	32.60000 +0.34	33.21	31.90	32.27	6,993,124
27 May 20	32.26000 -0.96	33.68	32.12	33.31	7,784,109
26 May 20	33.22000 +1.10	33.50	32.35	32.35	8,036,948
25 May 20	32.12000 -0.31	32.68	31.37	32.29	9,653,805
22 May 20	32.43000 -1.46	34.14	32.00	34.04	13,695,382
21 May 20	33.89000 +0.15	34.50	33.57	34.03	8,620,819
20 May 20	33.74000 -1.81	36.20	33.31	35.68	17,890,056
19 May 20	35.55000 -0.85	36.80	34.78	36.45	13,781,209
18 May 20	36.40000 +1.48	36.66	34.89	35.50	10,760,728
15 May 20	34.92000 +0.68	35.68	34.26	34.48	10,255,204
14 May 20	34.24000 -0.31	34.86	33.85	34.45	7,574,205
13 May 20	34.55000 -0.10	35.06	34.01	34.68	6,540,235
12 May 20	34.65000 +0.38	35.51	34.00	34.34	12,376,738
11 May 20	34.27000 +0.22	34.88	33.81	34.43	10,344,400
08 May 20	34.05000 +0.47	34.60	33.08	33.83	15,832,033
07 May 20	33.58000 +2.68	33.88	30.82	31.11	19,032,620
06 May 20	30.90000 +0.83	30.98	29.90	30.03	12,269,552
30 Apr 20	30.07000 +0.86	30.53	29.14	29.64	12,669,443
29 Apr 20	29.21000 -0.54	30.49	29.00	30.49	11,712,260
28 Apr 20	29.75000 -1.56	31.49	28.70	31.49	22,209,134
27 Apr 20	31.31000 -0.34	32.38	31.13	32.00	11,895,570
24 Apr 20	31.65000 +0.78	32.58	30.81	30.87	20,239,914
23 Apr 20	30.87000 -1.08	32.49	30.75	31.42	21,205,824
22 Apr 20	31.95000 +1.26	32.30	30.08	30.70	26,157,512
21 Apr 20	30.69000 +2.79	30.69	27.52	27.95	32,102,260
20 Apr 20	27.90000 +1.42	27.95	26.20	26.86	15,390,589
17 Apr 20	26.48000 +0.31	26.66	26.07	26.49	9,793,770
16 Apr 20	26.17000 -0.22	26.66	25.79	26.00	10,073,069
15 Apr 20	26.39000 -0.03	27.41	26.28	26.59	14,298,552
14 Apr 20	26.42000 +1.07	26.44	25.31	25.40	11,991,813
13 Apr 20	25.35000 -0.49	25.88	24.92	25.88	9,199,679
10 Apr 20	25.84000 -0.47	26.80	25.25	26.18	17,225,288
09 Apr 20	26.31000 +1.36	26.85	24.81	25.02	19,156,206
08 Apr 20	24.95000 +0.72	25.17	23.85	24.16	17,494,960
07 Apr 20	24.23000 +0.88	24.58	23.73	24.08	13,334,131
03 Apr 20	23.35000 -0.90	24.14	23.16	23.98	14,928,936
02 Apr 20	24.25000 +1.61	24.25	22.33	22.70	18,215,792
01 Apr 20	22.64000 +0.07	23.47	22.35	22.56	17,820,620
31 Mar 20	22.57000 -0.06	23.17	22.18	22.97	16,673,479
30 Mar 20	22.63000 -2.32	23.97	22.46	23.22	28,700,516
27 Mar 20	24.95000 -0.43	26.06	24.90	25.96	12,550,579
26 Mar 20	25.38000 -1.41	26.64	25.26	26.52	14,929,668
25 Mar 20	26.79000 +1.38	27.38	26.10	26.47	18,139,324
24 Mar 20	25.41000 +0.71	25.78	24.35	25.40	14,867,573
23 Mar 20	24.70000 -1.82	25.85	23.99	25.50	17,042,162
20 Mar 20	26.52000 +0.39	27.10	25.95	26.60	17,491,992
19 Mar 20	26.13000 +0.91	26.50	24.84	25.90	19,800,210
18 Mar 20	25.22000 -0.33	27.06	25.20	26.27	20,000,816
17 Mar 20	25.55000 +0.57	26.46	24.56	25.95	21,530,756
16 Mar 20	24.98000 -2.77	28.39	24.98	28.17	25,458,048
13 Mar 20	27.75000 -0.21	28.49	26.22	26.22	20,088,660
12 Mar 20	27.96000 -1.37	29.21	27.57	28.65	16,520,933
11 Mar 20	29.33000 -0.93	31.77	29.27	30.62	21,388,582
10 Mar 20	30.26000 +1.39	30.60	27.72	28.50	29,417,498
09 Mar 20	28.87000 -2.25	30.84	28.87	30.06	19,246,452
06 Mar 20	31.12000 -0.42	32.02	30.51	30.92	12,722,566
05 Mar 20	31.54000 -1.11	33.96	30.59	33.96	22,925,438
04 Mar 20	32.65000 -1.00	34.53	31.63	33.47	19,169,368
03 Mar 20	33.65000 +1.90	34.93	32.32	32.41	26,880,344
02 Mar 20	31.75000 +1.24	32.48	30.15	31.50	24,873,716
28 Feb 20	30.51000 -3.39	32.87	30.51	32.23	27,237,612
27 Feb 20	33.90000 -0.84	35.71	32.00	35.21	25,323,208
26 Feb 20	34.74000 -3.86	39.15	34.74	37.50	22,682,232
25 Feb 20	38.60000 +1.09	40.80	34.70	37.10	35,705,344
24 Feb 20	37.51000 +3.41	37.51	33.10	33.49	20,297,224
21 Feb 20	34.10000 +2.91	34.31	31.19	32.16	21,276,856
20 Feb 20	31.19000 +2.84	31.19	28.75	29.10	17,010,984
19 Feb 20	28.35000 +0.06	29.84	27.71	27.99	21,646,808
18 Feb 20	28.29000 +2.57	28.29	25.72	25.81	21,369,320
17 Feb 20	25.72000 +1.51	25.82	24.21	24.21	17,813,604
14 Feb 20	24.21000 -0.37	24.80	23.85	24.46	12,426,621
13 Feb 20	24.58000 -0.56	25.36	24.45	25.02	11,987,301
12 Feb 20	25.14000 +0.90	25.20	24.24	24.24	13,535,325
11 Feb 20	24.24000 -0.38	25.00	24.19	24.80	9,165,123
10 Feb 20	24.62000 +1.08	25.00	23.30	23.42	12,902,355
07 Feb 20	23.54000 +0.07	24.00	23.11	23.50	13,327,557
06 Feb 20	23.47000 +1.41	23.55	21.71	22.16	14,943,211
05 Feb 20	22.06000 +0.79	22.70	21.41	21.41	16,366,528
04 Feb 20	21.27000 -0.33	21.97	19.44	19.44	27,467,170
03 Feb 20	21.60000 -2.40	21.60	21.60	21.60	1,558,800
23 Jan 20	24.00000 -1.08	25.23	23.18	25.00	21,394,080
22 Jan 20	25.08000 +0.66	25.20	24.01	24.42	15,933,682
21 Jan 20	24.42000 +0.45	24.95	23.57	24.00	17,585,426
20 Jan 20	23.97000 +2.17	23.98	21.81	21.85	20,132,908
17 Jan 20	21.80000 +0.17	22.17	21.50	21.63	9,551,969
16 Jan 20	21.63000 +0.26	22.00	21.27	21.55	11,096,325
15 Jan 20	21.37000 +0.10	21.51	20.75	21.26	12,490,687
14 Jan 20	21.27000 +0.04	21.65	21.17	21.37	14,032,378
13 Jan 20	21.23000 +0.06	21.60	21.08	21.15	13,327,630
10 Jan 20	21.17000 +0.34	21.50	20.75	21.09	19,332,628
09 Jan 20	20.83000 -0.10	21.19	20.21	20.40	19,876,208
08 Jan 20	20.93000 +0.43	21.30	20.22	20.80	28,579,618
07 Jan 20	20.50000 +1.86	20.50	18.73	18.82	37,418,428
06 Jan 20	18.64000 -0.42	20.39	17.83	19.33	38,215,120
03 Jan 20	19.06000 -0.37	19.97	19.00	19.39	19,090,268
02 Jan 20	19.43000 +0.58	19.46	18.71	18.85	17,060,330
31 Dec 19	18.85000 +0.17	18.97	18.40	18.61	10,003,377
30 Dec 19	18.68000 +0.82	18.73	17.54	17.63	13,382,256
27 Dec 19	17.86000 -0.05	18.13	17.72	17.87	9,356,559
26 Dec 19	17.91000 +0.07	18.07	17.57	17.79	7,714,742
25 Dec 19	17.84000 -0.19	18.10	17.64	18.10	10,261,374
24 Dec 19	18.03000 +0.20	18.20	17.60	17.88	12,627,403
23 Dec 19	17.83000 +0.65	18.26	17.18	17.29	18,560,888
20 Dec 19	17.18000 +0.17	17.76	16.94	17.01	18,625,720
19 Dec 19	17.01000 +0.20	17.24	16.65	16.81	13,334,433
18 Dec 19	16.81000 -0.19	17.28	16.76	17.12	17,475,456
17 Dec 19	17.00000 -0.14	17.37	16.87	17.09	17,388,964
16 Dec 19	17.14000 +0.36	17.35	16.72	16.75	19,866,578
13 Dec 19	16.78000 +0.71	16.96	16.00	16.28	22,565,780
12 Dec 19	16.07000 -0.09	16.67	15.80	16.16	22,716,402
11 Dec 19	16.16000 +0.45	16.20	15.64	15.69	16,178,785
10 Dec 19	15.71000 +0.32	15.90	15.23	15.40	18,509,092
09 Dec 19	15.39000 +0.14	15.66	15.18	15.33	16,596,722
06 Dec 19	15.25000 +0.50	15.52	14.60	15.01	29,462,148
05 Dec 19	14.75000 +0.52	14.81	14.11	14.20	15,959,042
04 Dec 19	14.23000 +0.23	14.26	13.91	13.97	8,573,639
03 Dec 19	14.00000 +0.07	14.13	13.80	13.93	7,361,284
02 Dec 19	13.93000 +0.27	14.05	13.60	13.68	9,523,947
29 Nov 19	13.66000 -0.08	13.80	13.39	13.80	6,884,129
28 Nov 19	13.74000 -0.10	14.04	13.65	13.80	5,227,332
27 Nov 19	13.84000 +0.11	14.11	13.53	13.70	7,572,200
26 Nov 19	13.73000 +0.21	13.85	13.47	13.47	6,830,000
25 Nov 19	13.52000 +0.05	13.68	13.25	13.50	5,479,700
22 Nov 19	13.47000 -0.12	13.72	13.32	13.52	5,317,600
21 Nov 19	13.59000 +0.08	13.72	13.35	13.44	4,706,447
20 Nov 19	13.51000 +0.15	13.85	13.38	13.38	8,369,590
19 Nov 19	13.36000 +0.21	13.47	13.11	13.25	7,018,461
18 Nov 19	13.15000 +0.06	13.18	12.91	12.99	4,697,057
15 Nov 19	13.09000 -0.12	13.33	13.05	13.28	4,638,049
14 Nov 19	13.21000 -0.03	13.32	13.05	13.21	5,479,164
13 Nov 19	13.24000 +0.12	13.30	13.01	13.01	4,768,853
12 Nov 19	13.12000 +0.03	13.30	12.81	13.05	7,734,153
11 Nov 19	13.09000 -0.95	13.93	12.94	13.93	15,558,477
08 Nov 19	14.04000 -0.23	14.39	13.94	14.31	12,301,702
07 Nov 19	14.27000 -0.09	14.64	14.14	14.42	7,539,232
06 Nov 19	14.36000 -0.27	14.75	14.28	14.48	8,159,816
05 Nov 19	14.63000 +0.39	14.88	14.19	14.24	14,453,925
04 Nov 19	14.24000 +0.02	14.48	14.09	14.22	8,457,630
01 Nov 19	14.22000 +0.32	14.29	13.80	14.08	7,467,306
31 Oct 19	13.90000 +0.05	14.55	13.72	13.72	14,633,228
30 Oct 19	13.85000 +0.02	13.95	13.62	13.76	4,226,500
29 Oct 19	13.83000 +0.07	14.04	13.72	13.84	7,191,046
28 Oct 19	13.76000 +0.16	13.82	13.31	13.52	9,230,809
25 Oct 19	13.60000 +0.22	13.76	13.29	13.37	5,773,950
24 Oct 19	13.38000 -0.11	13.58	13.10	13.40	5,271,762
23 Oct 19	13.49000 +0.23	13.85	13.15	13.16	10,834,647
22 Oct 19	13.26000 +0.19	13.26	12.90	13.16	5,452,340
21 Oct 19	13.07000 +0.04	13.13	12.72	13.03	4,816,511
18 Oct 19	13.03000 -0.37	13.45	13.01	13.28	8,140,439
17 Oct 19	13.40000 +0.05	13.67	13.23	13.43	6,567,900
16 Oct 19	13.35000 -0.34	13.89	13.35	13.69	8,496,705
15 Oct 19	13.69000 -0.41	14.08	13.40	14.01	13,331,053
14 Oct 19	14.10000 +0.03	14.43	14.00	14.17	10,106,580
11 Oct 19	14.07000 -0.37	14.48	13.96	14.44	7,126,560
10 Oct 19	14.44000 +0.54	14.44	13.90	13.90	9,582,610
09 Oct 19	13.90000 +0.02	14.03	13.50	13.74	6,264,200
08 Oct 19	13.88000 +0.10	14.26	13.79	13.95	7,019,429
30 Sep 19	13.78000 -0.47	14.33	13.77	14.19	6,965,234
27 Sep 19	14.25000 +0.23	14.47	14.04	14.20	8,764,837
26 Sep 19	14.02000 -0.63	14.84	13.91	14.61	13,758,361
25 Sep 19	14.65000 -0.44	15.19	14.58	15.15	11,209,176
24 Sep 19	15.09000 +0.10	15.56	14.90	15.19	14,251,947
23 Sep 19	14.99000 -0.45	15.41	14.60	15.30	17,465,156
20 Sep 19	15.44000 -0.02	15.62	15.20	15.60	15,746,863
19 Sep 19	15.46000 +0.98	15.70	14.48	14.48	32,893,932
18 Sep 19	14.48000 -0.30	14.85	14.30	14.78	13,794,034
17 Sep 19	14.78000 -0.09	15.21	14.60	14.95	11,759,176
16 Sep 19	14.87000 -0.11	15.29	14.70	15.13	13,690,607
12 Sep 19	14.98000 -0.03	15.17	14.89	15.07	8,087,433
11 Sep 19	15.01000 +0.01	15.55	14.81	14.81	15,770,992
10 Sep 19	15.00000 -0.47	15.43	14.91	15.35	17,655,128
09 Sep 19	15.47000 +0.04	15.76	15.20	15.48	18,510,190
06 Sep 19	15.43000 -0.15	15.74	15.20	15.58	14,722,757
05 Sep 19	15.58000 +0.70	15.58	14.81	14.94	22,486,428
04 Sep 19	14.88000 +0.28	15.09	14.39	14.53	17,824,398
03 Sep 19	14.60000 -0.20	15.07	14.40	14.69	18,503,946
02 Sep 19	14.80000 +0.49	15.19	14.14	14.38	28,176,456
30 Aug 19	14.31000 +0.01	14.70	13.98	14.48	21,357,642
29 Aug 19	14.30000 -0.20	14.73	14.30	14.40	14,791,536
28 Aug 19	14.50000 +0.34	15.33	14.10	14.16	25,809,694
27 Aug 19	14.16000 -0.12	14.43	14.06	14.35	17,778,070
26 Aug 19	14.28000 +0.29	14.41	13.74	13.74	20,922,626
23 Aug 19	13.99000 +0.21	14.29	13.65	13.84	19,943,340
22 Aug 19	13.78000 +1.03	13.98	12.70	12.75	28,775,722
21 Aug 19	12.75000 +0.03	12.93	12.63	12.66	6,255,390
20 Aug 19	12.72000 -0.12	13.07	12.66	12.80	9,003,663
19 Aug 19	12.84000 +0.50	12.90	12.36	12.66	11,485,960
16 Aug 19	12.34000 -0.03	12.75	12.30	12.31	9,322,150
15 Aug 19	12.37000 +0.19	12.43	11.80	11.89	8,528,012
14 Aug 19	12.18000 +0.45	12.35	11.87	11.87	10,050,105
13 Aug 19	11.73000 -0.14	11.87	11.50	11.73	4,680,283
12 Aug 19	11.87000 +0.34	11.95	11.32	11.56	7,945,437
09 Aug 19	11.53000 -0.46	12.00	11.50	11.99	6,902,700
08 Aug 19	11.99000 +0.41	12.05	11.50	11.68	7,241,502
07 Aug 19	11.58000 -0.23	12.01	11.49	11.84	6,852,206
06 Aug 19	11.81000 -0.12	12.10	11.02	11.50	9,111,121
05 Aug 19	11.93000 -0.22	12.43	11.90	12.32	7,474,749
02 Aug 19	12.15000 -0.51	12.47	12.08	12.47	7,950,673
01 Aug 19	12.66000 -0.16	13.01	12.45	12.84	8,033,543
31 Jul 19	12.82000 -0.08	13.07	12.76	12.85	6,078,200
30 Jul 19	12.90000 -0.10	13.13	12.85	12.94	6,905,802
29 Jul 19	13.00000 -0.15	13.19	12.83	13.13	6,813,200
26 Jul 19	13.15000 +0.00	13.32	12.97	13.16	8,035,450
25 Jul 19	13.15000 +0.40	13.20	12.75	12.76	11,958,271
24 Jul 19	12.75000 +0.47	13.00	12.26	12.28	10,396,036
23 Jul 19	12.28000 -0.10	12.50	12.15	12.20	7,807,715
22 Jul 19	12.38000 -0.32	12.78	12.10	12.78	11,983,121
19 Jul 19	12.70000 -0.29	13.69	12.70	13.40	30,726,468
18 Jul 19	12.99000 +0.36	13.23	12.62	12.94	16,545,656
17 Jul 19	12.63000 +0.00	12.88	12.47	12.49	12,630,887
16 Jul 19	12.63000 +0.43	12.69	11.90	12.24	16,026,278
15 Jul 19	12.20000 +0.27	12.24	11.52	11.91	8,018,309
12 Jul 19	11.93000 -0.07	12.17	11.92	12.03	4,330,520
11 Jul 19	12.00000 +0.00	12.33	11.87	12.00	8,208,250
10 Jul 19	12.00000 -0.19	12.38	11.93	12.19	5,602,058
09 Jul 19	12.19000 +0.21	12.32	11.88	12.05	8,002,020
08 Jul 19	11.98000 -0.46	12.49	11.84	12.45	12,039,991
05 Jul 19	12.44000 -0.11	12.65	12.35	12.65	7,267,500
04 Jul 19	12.55000 +0.00	13.05	12.35	12.62	12,899,040
03 Jul 19	12.55000 -0.05	12.85	12.38	12.40	13,478,787
02 Jul 19	12.60000 +0.73	13.00	11.78	11.88	19,086,980
01 Jul 19	11.87000 +0.17	12.00	11.70	11.95	11,557,042
28 Jun 19	11.70000 -0.30	11.99	11.52	11.90	12,643,806
27 Jun 19	12.00000 -0.13	12.26	11.81	12.13	15,550,555
26 Jun 19	12.13000 +0.50	12.16	11.39	11.50	19,803,632
25 Jun 19	11.63000 +0.59	11.75	10.92	11.05	17,120,760
24 Jun 19	11.04000 -0.04	11.27	10.90	11.00	12,413,602
21 Jun 19	11.08000 +0.46	11.10	10.51	10.59	15,623,535
20 Jun 19	10.62000 +0.12	10.66	10.39	10.50	8,029,063
19 Jun 19	10.50000 -0.07	10.87	10.44	10.87	9,967,071
18 Jun 19	10.57000 +0.16	10.62	10.33	10.40	8,571,495
17 Jun 19	10.41000 +0.31	10.62	10.23	10.23	11,410,859
14 Jun 19	10.10000 -0.32	10.45	10.05	10.40	7,959,024
13 Jun 19	10.42000 +0.15	10.44	10.09	10.30	7,843,300
12 Jun 19	10.27000 -0.11	10.48	10.20	10.45	8,010,536
11 Jun 19	10.38000 +0.31	10.44	10.08	10.13	12,624,920
10 Jun 19	10.07000 +0.51	10.18	9.67	9.79	14,232,351
06 Jun 19	9.56000 -0.25	9.88	9.48	9.88	9,206,393
05 Jun 19	9.81000 -0.07	10.10	9.77	10.02	7,728,386
04 Jun 19	9.88000 -0.22	10.20	9.78	10.11	9,169,775
03 Jun 19	10.10000 -0.14	10.38	9.93	10.21	12,798,687
31 May 19	10.24000 -0.32	10.68	10.15	10.68	13,400,139
30 May 19	10.56000 -0.08	10.68	10.18	10.68	11,607,081
29 May 19	10.64000 +0.05	10.75	10.45	10.68	10,264,273
28 May 19	10.59000 -0.16	10.98	10.52	10.82	11,731,299
27 May 19	10.75000 +0.34	10.89	10.41	10.41	13,692,829
24 May 19	10.41000 -0.20	10.82	10.25	10.71	10,824,148
23 May 19	10.61000 -0.34	11.09	10.52	10.80	13,365,318
22 May 19	10.95000 -0.08	11.34	10.85	11.15	12,064,659
21 May 19	11.03000 -0.33	11.47	10.80	11.14	24,735,038
20 May 19	11.36000 -1.26	12.57	11.36	12.55	18,572,142
17 May 19	12.62000 -0.64	13.35	12.47	13.29	11,850,710
16 May 19	13.26000 +0.54	13.27	12.56	12.72	14,403,485
15 May 19	12.72000 +0.08	12.94	12.51	12.94	14,593,598
14 May 19	12.64000 +0.32	12.80	11.95	12.08	14,634,438
13 May 19	12.32000 -0.10	12.85	12.12	12.39	11,884,250
10 May 19	12.42000 +0.31	12.66	11.83	12.27	11,835,724
09 May 19	12.11000 -0.26	12.65	12.08	12.37	10,602,734
08 May 19	12.37000 +0.58	12.83	11.53	11.53	18,984,590
07 May 19	11.79000 -0.18	12.30	11.55	11.98	15,028,195
06 May 19	11.97000 -1.33	13.20	11.97	12.89	16,359,335
30 Apr 19	13.30000 +0.33	13.49	13.00	13.04	12,758,637
29 Apr 19	12.97000 -0.69	13.60	12.86	13.58	13,565,418
26 Apr 19	13.66000 +0.00	13.86	13.45	13.72	9,410,054
25 Apr 19	13.66000 -0.78	14.68	13.46	14.52	14,726,431
24 Apr 19	14.44000 +0.14	14.94	14.15	14.48	12,659,989
23 Apr 19	14.30000 +0.34	14.68	13.96	13.99	19,799,256
22 Apr 19	13.96000 -1.00	15.05	13.50	14.93	25,030,622
19 Apr 19	14.96000 -0.23	15.38	14.89	15.20	7,403,571
18 Apr 19	15.19000 +0.15	15.65	14.85	15.00	12,118,110
17 Apr 19	15.04000 +0.02	15.34	14.67	15.14	11,178,850
16 Apr 19	15.02000 +0.23	15.06	14.30	14.51	10,077,634
15 Apr 19	14.79000 -0.16	15.56	14.78	15.14	9,915,175
12 Apr 19	14.95000 +0.11	15.28	14.77	14.84	9,034,478
11 Apr 19	14.84000 -0.49	15.70	14.72	15.53	12,111,329
10 Apr 19	15.33000 -0.10	15.59	14.87	15.39	12,811,389
09 Apr 19	15.43000 -0.45	15.89	15.33	15.70	11,936,561
08 Apr 19	15.88000 -0.12	16.20	15.50	16.00	14,006,602
04 Apr 19	16.00000 +0.57	16.25	14.99	15.48	23,817,800
03 Apr 19	15.43000 -0.12	15.82	14.99	15.48	14,691,343
02 Apr 19	15.55000 +1.08	15.92	14.49	14.49	29,919,116
01 Apr 19	14.47000 +0.68	14.73	13.73	13.95	21,476,446
29 Mar 19	13.79000 +0.61	13.86	13.13	13.49	19,470,994
28 Mar 19	13.18000 -0.17	13.51	13.10	13.42	13,525,200
27 Mar 19	13.35000 -0.33	13.97	12.94	13.53	30,337,574
26 Mar 19	13.68000 -1.52	15.29	13.68	15.16	33,604,264
25 Mar 19	15.20000 +0.01	15.65	14.71	15.09	14,703,840
22 Mar 19	15.19000 +0.41	15.55	14.51	15.00	27,211,164
21 Mar 19	14.78000 +1.34	14.78	13.31	13.44	30,711,712
20 Mar 19	13.44000 +0.16	13.88	13.01	13.10	12,931,283
19 Mar 19	13.28000 -0.02	13.44	12.94	13.44	10,361,344
18 Mar 19	13.30000 +0.30	14.03	13.00	13.30	24,367,136
15 Mar 19	13.00000 +0.59	13.53	12.46	12.46	26,848,688
14 Mar 19	12.41000 -0.29	12.80	12.07	12.48	17,830,640
13 Mar 19	12.70000 -0.18	13.05	12.56	12.91	20,902,768
12 Mar 19	12.88000 +0.24	13.16	12.53	12.65	23,992,672
11 Mar 19	12.64000 +0.35	13.37	12.39	12.39	28,605,244
08 Mar 19	12.29000 +0.02	13.00	11.72	11.99	26,484,316
07 Mar 19	12.27000 +0.74	12.39	11.56	11.90	30,014,688
06 Mar 19	11.53000 +0.81	11.70	10.50	10.92	34,625,676
05 Mar 19	10.72000 +0.27	11.40	10.20	10.21	32,510,500
04 Mar 19	10.45000 +0.94	10.46	9.54	9.61	39,463,800
01 Mar 19	9.51000 +0.05	9.61	9.29	9.57	10,889,623
28 Feb 19	9.46000 -0.12	9.72	9.45	9.70	8,457,329
27 Feb 19	9.58000 +0.11	9.74	9.31	9.45	13,837,919
26 Feb 19	9.47000 -0.24	9.80	9.35	9.80	14,622,133
25 Feb 19	9.71000 +0.27	9.85	9.35	9.40	23,048,032
22 Feb 19	9.44000 +0.60	9.47	8.80	8.85	17,266,700
21 Feb 19	8.84000 -0.06	9.06	8.82	9.05	5,288,588
20 Feb 19	8.90000 -0.07	8.97	8.85	8.95	4,153,000
19 Feb 19	8.97000 -0.05	9.10	8.82	9.10	6,155,659
18 Feb 19	9.02000 +0.25	9.02	8.80	8.80	7,316,965
15 Feb 19	8.77000 +0.12	8.94	8.65	8.71	6,198,026
14 Feb 19	8.65000 -0.06	8.75	8.59	8.68	3,931,930
13 Feb 19	8.71000 +0.11	8.72	8.56	8.60	4,265,196
12 Feb 19	8.60000 +0.03	8.65	8.55	8.57	2,378,600
11 Feb 19	8.57000 +0.24	8.60	8.22	8.43	3,219,117
01 Feb 19	8.33000 +0.29	8.38	8.05	8.05	2,670,153
31 Jan 19	8.04000 -0.15	8.31	7.98	8.19	3,866,140
30 Jan 19	8.19000 -0.11	8.29	8.15	8.15	2,340,840
29 Jan 19	8.30000 -0.25	8.58	8.10	8.55	3,684,340
28 Jan 19	8.55000 -0.03	8.72	8.50	8.58	3,365,188
25 Jan 19	8.58000 +0.00	8.65	8.56	8.61	2,098,650
24 Jan 19	8.58000 -0.11	8.76	8.56	8.68	4,287,490
23 Jan 19	8.69000 +0.37	8.85	8.35	8.40	6,857,523
22 Jan 19	8.32000 -0.20	8.54	8.28	8.52	2,809,953
21 Jan 19	8.52000 -0.04	8.65	8.49	8.56	2,536,765
18 Jan 19	8.56000 +0.06	8.62	8.47	8.51	1,750,701
17 Jan 19	8.50000 -0.05	8.63	8.48	8.55	2,271,350
16 Jan 19	8.55000 -0.03	8.59	8.48	8.58	2,243,075
15 Jan 19	8.58000 +0.17	8.59	8.35	8.41	3,258,500
14 Jan 19	8.41000 +0.02	8.43	8.36	8.36	2,257,275
11 Jan 19	8.39000 +0.03	8.42	8.30	8.42	1,773,303
10 Jan 19	8.36000 -0.10	8.53	8.34	8.39	2,431,400
09 Jan 19	8.46000 -0.03	8.60	8.42	8.50	3,322,200
08 Jan 19	8.49000 +0.02	8.54	8.39	8.47	3,328,861
07 Jan 19	8.47000 +0.26	8.55	8.22	8.22	5,142,395
04 Jan 19	8.21000 +0.11	8.22	7.80	7.93	3,001,000
03 Jan 19	8.10000 -0.12	8.48	8.05	8.22	3,910,750
02 Jan 19	8.22000 -0.01	8.36	8.20	8.36	1,100,800
28 Dec 18	8.23000 -0.03	8.33	8.19	8.20	1,455,600
27 Dec 18	8.26000 -0.03	8.46	8.24	8.45	1,816,650
26 Dec 18	8.29000 +0.03	8.38	8.24	8.28	2,296,609
25 Dec 18	8.26000 -0.30	8.50	8.10	8.50	3,528,290
24 Dec 18	8.56000 +0.02	8.60	8.43	8.54	1,377,550
21 Dec 18	8.54000 -0.11	8.68	8.48	8.68	1,424,800
20 Dec 18	8.65000 +0.02	8.69	8.58	8.60	1,348,257
19 Dec 18	8.63000 -0.07	8.74	8.60	8.67	1,393,800
18 Dec 18	8.70000 -0.16	8.84	8.50	8.81	4,092,890
17 Dec 18	8.86000 -0.05	9.02	8.81	8.82	2,062,932
14 Dec 18	8.91000 -0.08	9.08	8.89	8.99	2,985,298
13 Dec 18	8.99000 +0.13	9.10	8.81	8.83	5,106,150
12 Dec 18	8.86000 -0.02	8.92	8.78	8.87	1,740,798
11 Dec 18	8.88000 +0.08	8.89	8.76	8.81	1,779,000
10 Dec 18	8.80000 -0.15	8.90	8.70	8.83	2,409,700
07 Dec 18	8.95000 -0.01	9.01	8.87	9.00	2,118,500
06 Dec 18	8.96000 -0.09	9.11	8.88	8.98	2,747,455
05 Dec 18	9.05000 +0.05	9.07	8.76	8.80	3,456,138
04 Dec 18	9.00000 -0.01	9.03	8.90	9.03	3,065,100
03 Dec 18	9.01000 +0.21	9.09	8.90	8.99	5,162,600
30 Nov 18	8.80000 +0.00	8.82	8.65	8.76	2,493,271
29 Nov 18	8.80000 -0.06	9.06	8.76	8.88	3,996,177
28 Nov 18	8.86000 -0.02	8.89	8.70	8.82	3,577,159
27 Nov 18	8.88000 +0.01	8.93	8.82	8.85	3,653,668
26 Nov 18	8.87000 +0.01	8.94	8.74	8.89	3,929,050
23 Nov 18	8.86000 -0.47	9.28	8.84	9.25	8,481,550
22 Nov 18	9.33000 -0.26	9.62	9.30	9.60	7,231,400
21 Nov 18	9.59000 -0.18	9.80	9.45	9.66	7,992,000
20 Nov 18	9.77000 -0.16	10.00	9.67	9.80	11,979,261
19 Nov 18	9.93000 +0.36	10.01	9.60	9.64	13,856,392
16 Nov 18	9.57000 +0.03	9.65	9.46	9.54	7,227,800
15 Nov 18	9.54000 -0.14	9.65	9.33	9.56	10,582,210
14 Nov 18	9.68000 -0.04	9.95	9.67	9.68	12,127,812
13 Nov 18	9.72000 -0.03	9.75	9.56	9.66	10,245,112
12 Nov 18	9.75000 +0.16	9.75	9.55	9.65	6,345,060
09 Nov 18	9.59000 +0.00	9.65	9.46	9.53	4,018,350
08 Nov 18	9.59000 -0.24	9.93	9.58	9.91	5,991,655
07 Nov 18	9.83000 -0.21	10.34	9.80	10.20	10,497,833
06 Nov 18	10.04000 +0.12	10.19	9.82	10.03	6,697,810
05 Nov 18	9.92000 +0.00	10.28	9.77	10.01	11,034,210
02 Nov 18	9.92000 +0.54	10.10	9.42	9.55	11,168,294
01 Nov 18	9.38000 +0.12	9.48	9.25	9.28	3,837,400
31 Oct 18	9.26000 +0.02	9.30	9.16	9.25	3,835,131
30 Oct 18	9.24000 +0.09	9.28	8.95	8.96	4,051,181
29 Oct 18	9.15000 -0.25	9.48	9.09	9.40	3,894,561
26 Oct 18	9.40000 +0.02	9.55	9.33	9.38	3,316,303
25 Oct 18	9.38000 +0.17	9.45	8.72	8.88	5,860,441
24 Oct 18	9.21000 -0.27	9.46	9.16	9.32	4,987,203
23 Oct 18	9.48000 +0.13	9.48	9.15	9.22	5,810,250
22 Oct 18	9.35000 +0.55	9.47	8.88	8.88	8,234,924
19 Oct 18	8.80000 +0.26	8.87	8.16	8.35	5,575,674
18 Oct 18	8.54000 -0.26	8.87	8.38	8.87	7,404,542
17 Oct 18	8.80000 -0.50	9.27	8.50	9.14	11,829,440
16 Oct 18	9.30000 -1.03	10.55	9.30	10.40	17,198,848
15 Oct 18	10.33000 -0.01	10.73	10.28	10.31	12,640,325
12 Oct 18	10.34000 +0.13	10.45	9.59	10.04	12,547,862
11 Oct 18	10.21000 -0.31	10.58	9.69	10.35	18,509,268
10 Oct 18	10.52000 +0.62	10.55	9.91	9.92	12,861,924
09 Oct 18	9.90000 +0.21	9.90	9.64	9.65	4,811,650
08 Oct 18	9.69000 -0.19	9.98	9.64	9.70	5,671,681
28 Sep 18	9.88000 +0.19	10.15	9.75	9.81	8,759,313
27 Sep 18	9.69000 -0.17	9.96	9.64	9.94	7,902,764
26 Sep 18	9.86000 -0.02	9.98	9.73	9.92	9,178,214
25 Sep 18	9.88000 +0.45	10.09	9.34	9.43	12,584,392
21 Sep 18	9.43000 +0.45	9.65	9.02	9.06	12,233,463
20 Sep 18	8.98000 -0.17	9.16	8.97	9.12	4,921,109
19 Sep 18	9.15000 -0.05	9.32	9.12	9.20	9,920,700
18 Sep 18	9.20000 +0.15	9.20	8.95	8.98	5,833,428
17 Sep 18	9.05000 +0.08	9.14	8.74	8.81	5,260,790
14 Sep 18	8.97000 +0.24	9.20	8.71	8.75	10,057,278
13 Sep 18	8.73000 +0.11	8.78	8.60	8.64	2,239,376
12 Sep 18	8.62000 +0.03	8.69	8.54	8.60	1,401,600
11 Sep 18	8.59000 +0.08	8.65	8.53	8.65	1,581,500
10 Sep 18	8.51000 -0.15	8.71	8.51	8.66	1,784,322
07 Sep 18	8.66000 +0.00	8.78	8.56	8.70	2,892,784
06 Sep 18	8.66000 +0.00	8.80	8.55	8.70	2,941,290
05 Sep 18	8.66000 -0.10	8.83	8.60	8.71	2,668,640
04 Sep 18	8.76000 +0.14	8.86	8.58	8.60	3,362,922
03 Sep 18	8.62000 -0.07	8.67	8.49	8.60	3,098,350
31 Aug 18	8.69000 -0.26	9.07	8.53	9.07	5,088,402
30 Aug 18	8.95000 -0.22	9.20	8.93	9.10	5,115,900
29 Aug 18	9.17000 +0.24	9.28	8.93	8.96	7,382,772
28 Aug 18	8.93000 -0.22	9.35	8.85	9.12	7,166,019
27 Aug 18	9.15000 +0.40	9.15	8.76	8.84	6,034,011
24 Aug 18	8.75000 -0.35	9.22	8.72	9.11	5,419,178
23 Aug 18	9.10000 -0.03	9.25	9.05	9.05	3,289,400
22 Aug 18	9.13000 -0.01	9.19	9.03	9.06	2,571,469
21 Aug 18	9.14000 +0.44	9.35	8.70	8.70	5,707,741
20 Aug 18	8.70000 +0.03	8.75	8.45	8.54	2,178,030
17 Aug 18	8.67000 -0.21	9.09	8.67	9.05	2,675,900
16 Aug 18	8.88000 -0.09	8.98	8.70	8.90	2,878,292
15 Aug 18	8.97000 -0.24	9.30	8.96	9.20	4,323,700
14 Aug 18	9.21000 -0.01	9.49	9.16	9.20	4,525,278
13 Aug 18	9.22000 -0.16	9.26	9.06	9.20	4,455,358
10 Aug 18	9.38000 -0.01	9.50	9.24	9.30	5,669,784
09 Aug 18	9.39000 +0.12	9.44	9.02	9.30	10,594,800
08 Aug 18	9.27000 -0.18	9.80	9.04	9.20	15,794,110
07 Aug 18	9.45000 +0.54	9.79	9.07	9.17	21,368,500
06 Aug 18	8.91000 +0.81	8.91	8.91	8.91	3,544,400
03 Aug 18	8.10000 -0.06	8.32	8.00	8.24	3,223,000
02 Aug 18	8.16000 -0.36	8.49	7.90	8.35	4,974,550
01 Aug 18	8.52000 -0.12	8.82	8.49	8.64	2,364,750
31 Jul 18	8.64000 +0.04	8.77	8.60	8.61	1,922,950
30 Jul 18	8.60000 -0.33	9.01	8.50	9.00	3,848,209
27 Jul 18	8.93000 +0.17	9.05	8.73	8.76	3,101,987
26 Jul 18	8.76000 -0.14	8.95	8.71	8.90	3,444,184
25 Jul 18	8.90000 -0.22	9.06	8.78	8.98	5,960,936
24 Jul 18	9.12000 +0.75	9.21	8.37	8.37	9,798,051
23 Jul 18	8.37000 +0.17	8.41	8.18	8.18	2,513,544
20 Jul 18	8.20000 +0.15	8.28	7.96	7.96	1,998,534
19 Jul 18	8.05000 -0.16	8.32	7.98	8.26	4,041,239
18 Jul 18	8.21000 -0.27	8.55	8.15	8.50	4,572,245
17 Jul 18	8.48000 -0.01	8.61	8.34	8.40	2,882,308
16 Jul 18	8.49000 -0.02	8.72	8.38	8.51	2,716,969
13 Jul 18	8.51000 +0.03	8.60	8.35	8.42	1,851,550
12 Jul 18	8.48000 +0.42	8.56	8.06	8.06	3,612,384
11 Jul 18	8.06000 -0.29	8.28	7.93	8.20	3,020,500
10 Jul 18	8.35000 +0.05	8.37	8.12	8.29	2,404,484
09 Jul 18	8.30000 +0.22	8.35	8.09	8.10	2,331,550
06 Jul 18	8.08000 -0.27	8.44	7.73	8.30	5,753,427
05 Jul 18	8.35000 -0.39	8.75	8.30	8.74	3,663,830
04 Jul 18	8.74000 +0.03	8.77	8.53	8.71	2,436,900
03 Jul 18	8.71000 +0.02	8.83	8.50	8.74	3,843,450
02 Jul 18	8.69000 -0.23	8.91	8.49	8.91	5,244,200
29 Jun 18	8.92000 +0.42	8.92	8.36	8.60	5,292,350
28 Jun 18	8.50000 -0.07	8.79	8.50	8.77	3,410,453
27 Jun 18	8.57000 -0.10	8.95	8.52	8.82	4,636,930
26 Jun 18	8.67000 +0.41	8.80	8.15	8.23	6,808,000
25 Jun 18	8.26000 -0.54	9.02	8.19	8.93	6,516,643
22 Jun 18	8.80000 +0.31	8.96	8.43	8.55	5,365,557
21 Jun 18	8.49000 -0.48	9.15	8.21	9.06	6,892,730
20 Jun 18	8.97000 -0.07	9.12	8.74	9.04	7,357,835
19 Jun 18	9.04000 -1.00	10.01	9.04	9.88	8,330,500
15 Jun 18	10.04000 -0.52	10.68	9.82	10.63	6,898,200
14 Jun 18	10.56000 -0.36	11.10	10.46	10.94	7,876,155
13 Jun 18	10.92000 +0.44	11.09	10.40	10.47	9,094,721
12 Jun 18	10.48000 +0.13	10.52	10.27	10.40	4,356,200
11 Jun 18	10.35000 +0.13	10.45	10.26	10.32	4,939,622
08 Jun 18	10.22000 -0.34	10.67	10.07	10.60	3,960,774
07 Jun 18	10.56000 +0.18	10.76	10.44	10.44	4,906,276
06 Jun 18	10.38000 -0.18	10.63	10.35	10.62	3,415,948
05 Jun 18	10.56000 +0.23	10.68	10.33	10.33	6,202,185
04 Jun 18	10.33000 +0.43	10.56	10.00	10.08	10,656,942
01 Jun 18	9.90000 +0.04	10.14	9.75	9.75	6,361,050
31 May 18	9.86000 +0.23	10.03	9.75	9.89	7,694,500
30 May 18	9.63000 -0.41	10.20	9.12	10.05	7,191,603
29 May 18	10.04000 -0.16	10.36	10.00	10.30	3,812,658
28 May 18	10.20000 -0.32	10.58	10.13	10.58	7,025,139
25 May 18	10.52000 +0.01	10.68	10.23	10.58	8,197,110
24 May 18	10.51000 -0.67	11.18	10.50	11.11	11,013,954
23 May 18	11.18000 +0.02	11.33	11.02	11.29	5,060,748
22 May 18	11.16000 -0.03	11.48	11.12	11.28	6,197,327
21 May 18	11.19000 +0.02	11.37	10.88	11.18	11,329,413
18 May 18	11.17000 -0.41	11.66	11.11	11.65	7,817,250
17 May 18	11.58000 +0.01	11.72	11.37	11.50	5,890,400
16 May 18	11.57000 -0.13	11.93	11.52	11.90	9,361,461
15 May 18	11.70000 +0.06	11.95	11.30	11.89	7,977,185
14 May 18	11.64000 +0.38	12.06	11.41	11.41	14,098,342
11 May 18	11.26000 +0.60	11.51	10.60	10.70	16,687,413
10 May 18	10.66000 -0.49	11.46	10.43	11.40	19,219,276
09 May 18	11.15000 -0.13	11.50	10.89	11.29	10,225,919
08 May 18	11.28000 -0.04	11.50	11.11	11.35	8,973,526
07 May 18	11.32000 +0.10	11.50	11.15	11.21	12,079,814
04 May 18	11.22000 +0.63	11.53	10.60	10.60	20,932,752
03 May 18	10.59000 -0.11	10.74	10.38	10.67	10,111,273
02 May 18	10.70000 +0.02	11.15	10.35	10.71	21,423,212
27 Apr 18	10.68000 +0.76	10.90	9.98	9.98	25,637,752
26 Apr 18	9.92000 +0.42	10.08	9.41	9.49	16,375,913
25 Apr 18	9.50000 +0.53	9.57	8.95	8.95	12,906,631
24 Apr 18	8.97000 +0.11	9.13	8.90	9.10	5,473,015
23 Apr 18	8.86000 -0.08	9.12	8.63	8.63	8,064,388
20 Apr 18	8.94000 -0.22	9.35	8.91	9.10	8,424,858
19 Apr 18	9.16000 +0.22	9.45	8.88	8.89	13,744,532
18 Apr 18	8.94000 -0.25	9.28	8.41	9.28	16,582,645
17 Apr 18	9.19000 +0.32	9.35	9.03	9.03	17,058,860
16 Apr 18	8.87000 -0.07	9.08	8.84	9.05	10,113,410
13 Apr 18	8.94000 +0.11	9.12	8.78	8.82	10,932,503
12 Apr 18	8.83000 +0.03	9.12	8.80	8.81	16,050,055
11 Apr 18	8.80000 +0.11	8.96	8.53	8.64	14,125,850
10 Apr 18	8.69000 +0.68	8.81	8.01	8.03	26,903,708
09 Apr 18	8.01000 +0.36	8.08	7.51	7.52	15,727,219
04 Apr 18	7.65000 +0.12	7.78	7.53	7.53	5,389,896
03 Apr 18	7.53000 -0.16	7.67	7.50	7.60	4,126,657
02 Apr 18	7.69000 -0.10	7.93	7.62	7.63	9,199,399
30 Mar 18	7.79000 +0.24	7.91	7.43	7.45	14,636,099
29 Mar 18	7.55000 +0.42	7.56	7.12	7.12	8,091,048
28 Mar 18	7.13000 -0.06	7.25	7.09	7.12	2,086,129
27 Mar 18	7.19000 +0.04	7.28	7.14	7.20	3,869,958
26 Mar 18	7.15000 +0.15	7.19	6.77	6.99	2,972,213
23 Mar 18	7.00000 -0.34	7.27	6.80	7.18	4,895,450
22 Mar 18	7.34000 -0.07	7.53	7.33	7.41	2,971,703
21 Mar 18	7.41000 -0.07	7.58	7.40	7.43	2,750,994
20 Mar 18	7.48000 -0.03	7.50	7.42	7.50	1,697,550
19 Mar 18	7.51000 +0.16	7.60	7.30	7.30	5,350,150
16 Mar 18	7.35000 -0.04	7.44	7.29	7.39	1,879,600
15 Mar 18	7.39000 -0.02	7.46	7.28	7.40	3,082,211
14 Mar 18	7.41000 +0.02	7.53	7.35	7.40	2,977,062
13 Mar 18	7.39000 -0.24	7.60	7.32	7.54	7,841,034
12 Mar 18	7.63000 +0.48	7.71	7.10	7.18	11,818,952
09 Mar 18	7.15000 +0.03	7.18	7.02	7.13	2,414,583
08 Mar 18	7.12000 +0.09	7.15	7.00	7.03	3,077,527
07 Mar 18	7.03000 -0.04	7.18	6.95	7.07	2,823,650
06 Mar 18	7.07000 +0.21	7.18	6.64	6.64	6,291,297
05 Mar 18	6.86000 +0.11	6.86	6.73	6.76	2,744,200
02 Mar 18	6.75000 -0.11	6.86	6.75	6.82	2,004,900
01 Mar 18	6.86000 +0.02	6.90	6.81	6.84	2,281,552
28 Feb 18	6.84000 +0.01	6.87	6.75	6.76	1,825,700
27 Feb 18	6.83000 +0.07	6.94	6.76	6.81	3,408,380
26 Feb 18	6.76000 +0.11	6.77	6.58	6.64	2,865,450
23 Feb 18	6.65000 +0.10	6.67	6.53	6.58	2,064,000
22 Feb 18	6.55000 +0.06	6.58	6.50	6.50	1,338,634
14 Feb 18	6.49000 +0.00	6.59	6.46	6.49	1,389,100
13 Feb 18	6.49000 -0.02	6.59	6.46	6.58	2,252,100
12 Feb 18	6.51000 +0.09	6.55	6.42	6.42	2,274,331
09 Feb 18	6.42000 -0.17	6.50	6.20	6.38	3,360,650
08 Feb 18	6.59000 +0.01	6.70	6.52	6.58	2,575,150
07 Feb 18	6.58000 +0.10	6.80	6.30	6.80	3,618,865
06 Feb 18	6.48000 -0.49	6.94	6.45	6.94	4,549,200
05 Feb 18	6.97000 -0.06	7.05	6.80	6.87	2,262,606
02 Feb 18	7.03000 -0.43	7.12	6.71	6.99	9,884,050
01 Feb 18	7.46000 -0.28	8.14	7.43	8.13	11,674,300
31 Jan 18	7.74000 +0.17	7.80	7.45	7.58	5,849,107
30 Jan 18	7.57000 +0.01	7.60	7.52	7.52	2,183,650
29 Jan 18	7.56000 -0.12	7.74	7.51	7.70	4,651,350
26 Jan 18	7.68000 +0.03	7.72	7.61	7.65	4,832,814
25 Jan 18	7.65000 -0.01	7.70	7.56	7.69	4,579,750
24 Jan 18	7.66000 +0.08	7.68	7.54	7.57	6,307,909
23 Jan 18	7.58000 +0.08	7.65	7.44	7.44	6,170,693
22 Jan 18	7.50000 +0.08	7.52	7.39	7.40	3,731,085
19 Jan 18	7.42000 -0.10	7.53	7.35	7.50	3,054,450
18 Jan 18	7.52000 +0.05	7.55	7.44	7.47	3,340,650
17 Jan 18	7.47000 +0.00	7.53	7.38	7.46	3,588,450
16 Jan 18	7.47000 +0.01	7.50	7.39	7.42	2,128,050
15 Jan 18	7.46000 -0.19	7.64	7.41	7.64	3,631,050
12 Jan 18	7.65000 +0.05	7.69	7.54	7.62	3,342,350
11 Jan 18	7.60000 -0.02	7.65	7.50	7.58	2,951,525
10 Jan 18	7.62000 -0.03	7.68	7.53	7.64	3,646,050
09 Jan 18	7.65000 -0.13	7.77	7.63	7.76	5,597,852
08 Jan 18	7.78000 +0.16	7.96	7.52	7.58	8,943,838
05 Jan 18	7.62000 +0.04	7.62	7.45	7.57	6,101,155
04 Jan 18	7.58000 +0.10	7.69	7.45	7.48	6,788,886
03 Jan 18	7.48000 +0.06	7.48	7.38	7.38	3,809,700
02 Jan 18	7.42000 +0.04	7.47	7.27	7.37	2,704,800
29 Dec 17	7.38000 -0.03	7.42	7.20	7.37	2,678,214
28 Dec 17	7.41000 -0.06	7.49	7.31	7.49	3,612,362
27 Dec 17	7.47000 +0.01	7.61	7.43	7.48	1,772,000
26 Dec 17	7.46000 +0.07	7.48	7.35	7.44	2,120,100
25 Dec 17	7.39000 -0.06	7.52	7.35	7.43	2,087,925
22 Dec 17	7.45000 -0.05	7.55	7.30	7.48	5,013,311
21 Dec 17	7.50000 -0.10	7.59	7.49	7.58	2,184,622
20 Dec 17	7.60000 -0.13	7.72	7.50	7.72	2,299,500
19 Dec 17	7.73000 +0.07	7.76	7.66	7.69	1,720,785
18 Dec 17	7.66000 -0.05	7.75	7.61	7.71	1,531,175
15 Dec 17	7.71000 +0.03	7.76	7.64	7.70	1,761,850
14 Dec 17	7.68000 -0.04	7.79	7.63	7.79	2,413,850
13 Dec 17	7.72000 +0.09	7.75	7.60	7.63	2,539,588
12 Dec 17	7.63000 -0.05	7.80	7.63	7.68	1,792,212
11 Dec 17	7.68000 +0.06	7.90	7.56	7.63	2,525,787
08 Dec 17	7.62000 +0.05	7.66	7.54	7.58	3,076,727
07 Dec 17	7.57000 +0.17	7.63	7.37	7.40	3,820,128
06 Dec 17	7.40000 +0.01	7.43	7.29	7.33	2,201,500
05 Dec 17	7.39000 -0.08	7.63	7.30	7.49	3,010,350
04 Dec 17	7.47000 -0.10	7.59	7.45	7.56	1,978,400
01 Dec 17	7.57000 -0.02	7.63	7.52	7.59	1,367,258
30 Nov 17	7.59000 -0.08	7.69	7.52	7.69	2,646,015
29 Nov 17	7.67000 +0.01	7.76	7.56	7.66	2,137,822
28 Nov 17	7.66000 -0.04	7.79	7.59	7.68	3,506,550
27 Nov 17	7.70000 +0.07	7.72	7.57	7.63	3,757,479
24 Nov 17	7.63000 +0.13	7.67	7.41	7.45	3,545,069
23 Nov 17	7.50000 -0.03	7.59	7.45	7.53	3,097,800
22 Nov 17	7.53000 +0.00	7.62	7.42	7.53	3,248,150
21 Nov 17	7.53000 +0.12	7.62	7.32	7.39	4,534,000
20 Nov 17	7.41000 -0.02	7.42	7.11	7.41	3,576,216
17 Nov 17	7.43000 -0.12	7.60	7.35	7.56	5,996,483
16 Nov 17	7.55000 +0.01	7.63	7.49	7.53	4,707,252
15 Nov 17	7.54000 -0.10	7.63	7.47	7.62	8,543,148
14 Nov 17	7.64000 -0.26	7.99	7.57	7.93	12,449,070
13 Nov 17	7.90000 -0.22	8.18	7.87	8.18	7,602,200
10 Nov 17	8.12000 +0.04	8.13	8.03	8.07	5,611,602
09 Nov 17	8.08000 -0.04	8.13	8.03	8.06	4,794,765
08 Nov 17	8.12000 +0.02	8.15	8.05	8.08	7,355,913
07 Nov 17	8.10000 -0.19	8.31	8.00	8.31	12,892,510
06 Nov 17	8.29000 -0.10	8.43	8.18	8.38	4,499,432
03 Nov 17	8.39000 -0.27	8.66	8.24	8.66	6,894,409
02 Nov 17	8.66000 -0.12	8.78	8.53	8.78	3,466,590
01 Nov 17	8.78000 -0.02	8.85	8.71	8.80	2,915,150
31 Oct 17	8.80000 -0.15	8.99	8.66	8.95	5,519,122
30 Oct 17	8.95000 -0.29	9.33	8.80	9.24	7,625,916
27 Oct 17	9.24000 -0.06	9.29	9.16	9.29	2,927,150
26 Oct 17	9.30000 -0.02	9.32	9.20	9.31	3,594,776
25 Oct 17	9.32000 -0.08	9.41	9.20	9.41	3,995,045
24 Oct 17	9.40000 +0.02	9.41	9.33	9.36	3,729,007
23 Oct 17	9.38000 +0.11	9.42	9.24	9.30	5,639,126
20 Oct 17	9.27000 +0.13	9.35	9.07	9.07	2,492,350
19 Oct 17	9.14000 -0.01	9.26	9.10	9.19	4,275,922
18 Oct 17	9.15000 -0.03	9.29	9.15	9.18	4,131,345
17 Oct 17	9.18000 +0.09	9.22	9.08	9.09	3,744,887
16 Oct 17	9.09000 -0.21	9.35	9.07	9.33	4,862,500
13 Oct 17	9.30000 -0.04	9.42	9.24	9.30	4,317,506
12 Oct 17	9.34000 -0.06	9.42	9.27	9.42	4,263,466
11 Oct 17	9.40000 -0.03	9.49	9.35	9.43	4,642,025
10 Oct 17	9.43000 +0.16	9.47	9.25	9.25	10,251,963
09 Oct 17	9.27000 -0.01	9.42	9.22	9.37	4,069,793
29 Sep 17	9.28000 -0.02	9.41	9.19	9.40	5,058,355
28 Sep 17	9.30000 +0.16	9.47	9.09	9.14	8,208,310
27 Sep 17	9.14000 +0.02	9.18	9.06	9.11	2,464,591
26 Sep 17	9.12000 +0.01	9.26	8.92	9.09	5,148,714
25 Sep 17	9.11000 -0.05	9.25	9.07	9.15	4,067,183
22 Sep 17	9.16000 +0.05	9.19	9.07	9.10	3,741,403
21 Sep 17	9.11000 -0.19	9.32	9.11	9.27	4,806,700
20 Sep 17	9.30000 +0.04	9.32	9.20	9.20	4,528,500
19 Sep 17	9.26000 +0.03	9.39	9.20	9.23	4,997,950
18 Sep 17	9.23000 -0.37	9.60	9.19	9.59	12,396,690
15 Sep 17	9.60000 -0.05	9.70	9.43	9.66	7,637,331
14 Sep 17	9.65000 +0.00	9.89	9.52	9.54	15,198,505
13 Sep 17	9.65000 +0.53	9.78	9.06	9.15	16,161,806
12 Sep 17	9.12000 -0.07	9.21	9.10	9.17	5,012,332
11 Sep 17	9.19000 -0.05	9.28	9.13	9.27	5,435,667
08 Sep 17	9.24000 -0.05	9.38	9.20	9.29	4,747,884
07 Sep 17	9.29000 +0.02	9.36	9.23	9.27	4,442,000
06 Sep 17	9.27000 -0.03	9.33	9.16	9.28	4,872,397
05 Sep 17	9.30000 +0.03	9.32	9.19	9.32	4,370,850
04 Sep 17	9.27000 -0.13	9.46	9.25	9.36	6,564,942
01 Sep 17	9.40000 +0.00	9.49	9.33	9.38	5,212,392
31 Aug 17	9.40000 -0.14	9.65	9.40	9.54	5,504,885
30 Aug 17	9.54000 -0.07	9.71	9.49	9.61	6,257,493
29 Aug 17	9.61000 +0.22	9.75	9.31	9.39	11,721,930
28 Aug 17	9.39000 -0.03	9.48	9.30	9.42	6,575,131
25 Aug 17	9.42000 +0.11	9.60	9.23	9.23	12,339,819
24 Aug 17	9.31000 +0.21	9.51	9.10	9.15	18,809,288
23 Aug 17	9.10000 -0.05	9.18	8.98	9.16	3,445,533
22 Aug 17	9.15000 +0.03	9.18	9.05	9.10	4,988,600
21 Aug 17	9.12000 +0.01	9.23	9.07	9.18	5,040,179
18 Aug 17	9.11000 +0.05	9.21	8.98	9.00	7,358,825
17 Aug 17	9.06000 +0.02	9.09	9.00	9.05	4,039,507
16 Aug 17	9.04000 -0.01	9.12	8.93	8.97	4,827,350
15 Aug 17	9.05000 +0.28	9.17	8.78	8.80	7,607,272
14 Aug 17	8.77000 +0.08	8.80	8.65	8.65	2,173,968
11 Aug 17	8.69000 -0.06	8.81	8.62	8.72	3,267,125
10 Aug 17	8.75000 -0.17	8.95	8.73	8.84	3,750,818
09 Aug 17	8.92000 +0.04	8.93	8.76	8.88	3,571,015
08 Aug 17	8.88000 -0.06	8.94	8.77	8.92	3,886,482
07 Aug 17	8.94000 +0.13	9.02	8.81	8.88	3,758,899
04 Aug 17	8.81000 -0.05	8.94	8.71	8.86	5,457,894
03 Aug 17	8.86000 -0.16	9.05	8.84	9.00	6,826,400
02 Aug 17	9.02000 -0.05	9.19	9.00	9.07	6,304,969
01 Aug 17	9.07000 -0.03	9.13	8.97	9.10	6,505,719
31 Jul 17	9.10000 +0.04	9.12	8.96	9.01	5,856,331
28 Jul 17	9.06000 -0.13	9.19	9.00	9.17	6,299,497
27 Jul 17	9.19000 +0.09	9.25	9.05	9.08	8,618,480
26 Jul 17	9.10000 -0.01	9.18	9.00	9.11	6,578,450
25 Jul 17	9.11000 -0.06	9.25	9.00	9.07	7,728,774
24 Jul 17	9.17000 +0.18	9.27	8.71	8.85	14,893,919
21 Jul 17	8.99000 +0.38	9.39	8.94	9.08	18,477,020
20 Jul 17	8.61000 +0.01	8.68	8.54	8.56	4,583,037
19 Jul 17	8.60000 +0.13	8.64	8.31	8.43	4,566,050
18 Jul 17	8.47000 +0.07	8.54	8.20	8.34	4,441,303
17 Jul 17	8.40000 -0.66	9.09	8.15	9.00	9,280,360
14 Jul 17	9.06000 -0.19	9.24	9.04	9.16	5,609,993
13 Jul 17	9.25000 +0.27	9.49	8.96	8.98	9,773,962
12 Jul 17	8.98000 -0.04	9.10	8.84	9.00	4,082,587
11 Jul 17	9.02000 -0.12	9.14	8.91	9.14	5,725,282
10 Jul 17	9.14000 -0.01	9.25	9.06	9.25	6,109,534
07 Jul 17	9.15000 +0.09	9.18	9.03	9.08	5,089,400
06 Jul 17	9.06000 -0.12	9.18	8.99	9.18	6,609,311
05 Jul 17	9.18000 +0.03	9.25	9.06	9.13	5,540,880
04 Jul 17	9.15000 -0.16	9.32	9.11	9.32	7,308,614
03 Jul 17	9.31000 +0.29	9.33	8.94	9.02	11,855,636
30 Jun 17	9.02000 +0.16	9.03	8.75	8.75	11,473,670
29 Jun 17	8.86000 +0.13	9.02	8.66	8.72	10,025,781
28 Jun 17	8.73000 +0.26	8.73	8.46	8.46	9,504,203
27 Jun 17	8.47000 -0.01	8.54	8.39	8.48	4,917,500
26 Jun 17	8.48000 +0.02	8.61	8.40	8.46	6,520,602
23 Jun 17	8.46000 -0.11	8.63	8.28	8.56	3,490,891
22 Jun 17	8.57000 -0.31	8.91	8.56	8.85	5,037,012
21 Jun 17	8.88000 +0.17	8.93	8.70	8.75	5,643,262
20 Jun 17	8.71000 -0.04	8.78	8.68	8.77	3,506,150
19 Jun 17	8.75000 +0.04	8.79	8.64	8.71	4,564,633
16 Jun 17	8.71000 +0.02	8.75	8.65	8.69	2,733,050
15 Jun 17	8.69000 +0.02	8.76	8.63	8.71	3,495,550
14 Jun 17	8.67000 +0.02	8.75	8.55	8.68	2,627,721
13 Jun 17	8.65000 +0.09	8.77	8.51	8.56	3,622,802
12 Jun 17	8.56000 -0.11	8.85	8.55	8.65	4,655,578
09 Jun 17	8.67000 +0.01	8.74	8.57	8.66	2,786,912
08 Jun 17	8.66000 -0.14	8.81	8.60	8.73	7,084,471
07 Jun 17	8.80000 +0.31	8.84	8.45	8.45	6,511,953
06 Jun 17	8.49000 +0.09	8.53	8.36	8.45	2,589,100
05 Jun 17	8.40000 +0.08	8.43	8.30	8.32	2,373,156
02 Jun 17	8.32000 -0.28	8.58	8.12	8.58	10,088,584
01 Jun 17	8.60000 -0.12	8.82	8.60	8.75	3,557,966
31 May 17	8.72000 +0.13	8.96	8.66	8.66	4,415,469
26 May 17	8.59000 -0.03	8.68	8.52	8.62	3,524,200
25 May 17	8.62000 -0.16	8.79	8.42	8.69	7,724,283
24 May 17	8.78000 -0.22	8.93	8.42	8.89	8,773,798
23 May 17	9.00000 -0.35	9.29	9.00	9.28	3,654,719
22 May 17	9.35000 -0.01	9.40	9.10	9.25	4,159,700
19 May 17	9.36000 +0.02	9.59	9.34	9.34	3,554,825
18 May 17	9.34000 -0.30	9.52	9.10	9.10	3,541,982
17 May 17	9.64000 +0.06	9.74	9.50	9.58	4,329,656
16 May 17	9.58000 +0.28	9.59	9.00	9.25	6,979,046
15 May 17	9.30000 -0.04	9.63	9.29	9.38	3,862,500
12 May 17	9.34000 -0.09	9.54	9.22	9.35	3,653,402
11 May 17	9.43000 -0.17	9.58	9.18	9.50	5,203,463
10 May 17	9.60000 -0.08	9.74	9.22	9.66	5,922,637
09 May 17	9.68000 +0.18	10.02	8.92	9.59	12,133,666
08 May 17	9.50000 -0.40	10.03	9.50	9.90	7,559,346
05 May 17	9.90000 -0.50	10.42	9.82	10.42	8,922,848
04 May 17	10.40000 -0.25	10.66	10.40	10.56	4,052,700
03 May 17	10.65000 +0.10	10.74	10.50	10.57	3,254,250
02 May 17	10.55000 -0.14	10.81	10.40	10.76	4,929,900
28 Apr 17	10.69000 +0.28	10.82	10.41	10.41	9,424,548
27 Apr 17	10.41000 +0.38	10.44	9.95	10.02	10,353,253
26 Apr 17	10.03000 +0.26	10.14	9.70	9.84	10,638,704
25 Apr 17	9.77000 -0.16	9.92	9.53	9.91	9,585,510
24 Apr 17	9.93000 -1.10	11.10	9.93	11.07	19,517,336
21 Apr 17	11.03000 -0.51	11.50	10.99	11.49	13,517,548
20 Apr 17	11.54000 +0.30	11.58	11.04	11.38	13,982,945
19 Apr 17	11.24000 -0.22	11.59	10.88	11.40	12,897,827
18 Apr 17	11.46000 +0.21	11.79	11.15	11.19	19,654,882
17 Apr 17	11.25000 +0.36	11.35	10.86	11.02	12,584,430
14 Apr 17	10.89000 +0.08	10.99	10.57	10.82	10,599,190
13 Apr 17	10.81000 -0.33	11.17	10.80	11.13	10,171,836
12 Apr 17	11.14000 -0.23	11.57	11.08	11.32	13,444,890
11 Apr 17	11.37000 +0.37	11.44	10.99	11.01	14,945,724
10 Apr 17	11.00000 -0.21	11.25	10.97	11.25	10,632,399
07 Apr 17	11.21000 -0.26	11.41	11.15	11.40	11,955,578
06 Apr 17	11.47000 +0.16	11.52	11.18	11.35	22,191,070
05 Apr 17	11.31000 +0.65	11.50	10.49	10.58	21,143,456
31 Mar 17	10.66000 -0.27	11.34	10.51	11.10	20,369,110
30 Mar 17	10.93000 +0.02	10.95	10.64	10.88	17,172,696
29 Mar 17	10.91000 -0.04	11.18	10.63	10.85	27,524,932
28 Mar 17	10.95000 +0.60	11.39	10.34	10.34	52,220,976
27 Mar 17	10.35000 +0.11	10.55	10.20	10.26	13,296,630
24 Mar 17	10.24000 +0.09	10.24	10.08	10.12	9,802,312
23 Mar 17	10.15000 +0.05	10.20	10.00	10.10	6,455,747
22 Mar 17	10.10000 +0.09	10.20	9.92	9.97	6,054,578
21 Mar 17	10.01000 +0.00	10.04	9.90	10.01	5,078,513
20 Mar 17	10.01000 -0.09	10.15	9.89	10.08	6,301,550
17 Mar 17	10.10000 -0.18	10.35	10.10	10.28	7,034,603
16 Mar 17	10.28000 +0.21	10.33	10.10	10.10	9,965,976
15 Mar 17	10.07000 -0.16	10.22	10.07	10.19	4,896,262
14 Mar 17	10.23000 +0.11	10.30	10.07	10.15	7,157,711
13 Mar 17	10.12000 +0.10	10.19	10.02	10.07	8,088,092
10 Mar 17	10.02000 +0.06	10.24	9.96	9.96	5,348,431
09 Mar 17	9.96000 -0.09	10.09	9.93	10.05	5,293,476
08 Mar 17	10.05000 -0.19	10.34	9.97	10.29	6,911,846
07 Mar 17	10.24000 +0.21	10.25	9.95	10.02	10,703,040
06 Mar 17	10.03000 +0.00	10.10	9.92	10.10	6,143,992
03 Mar 17	10.03000 +0.05	10.04	9.75	9.89	6,655,711
02 Mar 17	9.98000 -0.12	10.24	9.93	10.11	10,202,562
01 Mar 17	10.10000 +0.09	10.12	9.91	9.98	6,071,446
28 Feb 17	10.01000 -0.15	10.23	9.95	10.06	8,376,652
27 Feb 17	10.16000 -0.09	10.38	10.15	10.25	5,890,499
24 Feb 17	10.25000 +0.15	10.30	10.01	10.02	7,674,431
23 Feb 17	10.10000 -0.28	10.38	10.03	10.30	11,502,572
22 Feb 17	10.38000 -0.12	10.65	10.28	10.45	12,467,987
21 Feb 17	10.50000 +0.00	10.56	10.27	10.44	13,441,072
20 Feb 17	10.50000 +0.27	10.55	10.13	10.16	21,154,900
17 Feb 17	10.23000 +0.26	10.40	9.89	9.94	22,142,560
16 Feb 17	9.97000 +0.10	10.03	9.85	9.86	10,276,715
15 Feb 17	9.87000 -0.29	10.28	9.83	10.15	15,832,584
14 Feb 17	10.16000 +0.03	10.33	10.02	10.07	12,528,967
13 Feb 17	10.13000 -0.03	10.28	9.95	10.06	17,471,228
10 Feb 17	10.16000 -0.43	10.54	10.05	10.47	29,224,320
09 Feb 17	10.59000 +0.57	10.87	10.20	10.40	48,315,648
08 Feb 17	10.02000 +0.91	10.02	9.00	9.11	11,585,889
07 Feb 17	9.11000 -0.09	9.27	9.05	9.18	2,678,258
06 Feb 17	9.20000 +0.14	9.20	9.03	9.03	2,278,539
03 Feb 17	9.06000 -0.14	9.25	9.04	9.21	2,072,351
26 Jan 17	9.20000 +0.05	9.22	9.10	9.18	1,880,096
25 Jan 17	9.15000 -0.09	9.20	9.02	9.20	3,015,440
24 Jan 17	9.24000 -0.16	9.42	9.15	9.42	3,699,792
23 Jan 17	9.40000 +0.36	9.77	9.00	9.07	5,132,956
20 Jan 17	9.04000 +0.11	9.08	8.86	8.86	2,302,040
19 Jan 17	8.93000 +0.02	9.02	8.75	8.91	3,425,370
18 Jan 17	8.91000 +0.00	8.97	8.85	8.94	2,732,192
17 Jan 17	8.91000 -0.04	9.09	8.64	8.95	5,585,898
16 Jan 17	8.95000 -0.50	9.44	8.60	9.32	5,556,889
13 Jan 17	9.45000 -0.01	9.58	9.32	9.52	3,746,725
12 Jan 17	9.46000 -0.14	9.74	9.39	9.60	3,077,326
11 Jan 17	9.60000 -0.09	9.79	9.50	9.69	4,567,986
10 Jan 17	9.69000 -0.20	9.88	9.67	9.81	5,142,936
09 Jan 17	9.89000 +0.17	10.08	9.66	9.69	13,314,905
06 Jan 17	9.72000 +0.19	9.74	9.40	9.54	6,221,189
05 Jan 17	9.53000 +0.02	9.72	9.44	9.45	7,380,714
04 Jan 17	9.51000 +0.19	9.55	9.23	9.32	6,972,441
03 Jan 17	9.32000 +0.44	9.39	8.93	8.96	7,508,673
30 Dec 16	8.88000 +0.00	9.03	8.88	8.96	2,436,162
29 Dec 16	8.88000 -0.09	9.05	8.80	8.90	1,604,288
28 Dec 16	8.97000 -0.04	9.08	8.95	8.95	2,474,533
27 Dec 16	9.01000 +0.12	9.13	8.88	8.90	3,288,136
26 Dec 16	8.89000 -0.13	9.06	8.72	9.02	3,876,438
23 Dec 16	9.02000 -0.09	9.17	8.95	9.10	3,534,008
22 Dec 16	9.11000 +0.19	9.20	8.86	8.88	4,557,773
21 Dec 16	8.92000 +0.12	8.95	8.80	8.80	3,018,022
20 Dec 16	8.80000 -0.09	8.94	8.78	8.87	3,342,838
19 Dec 16	8.89000 +0.04	8.98	8.76	8.88	3,907,830
16 Dec 16	8.85000 +0.20	8.86	8.60	8.65	4,695,034
15 Dec 16	8.65000 +0.13	8.68	8.40	8.49	4,993,932
14 Dec 16	8.52000 -0.29	8.86	8.52	8.75	5,649,950
13 Dec 16	8.81000 -0.02	8.93	8.66	8.83	5,179,958
12 Dec 16	8.83000 -0.91	9.73	8.79	9.68	9,764,154
09 Dec 16	9.74000 -0.08	9.87	9.61	9.84	4,545,801
08 Dec 16	9.82000 +0.09	9.96	9.65	9.75	6,339,436
07 Dec 16	9.73000 +0.10	9.74	9.55	9.66	2,965,028
06 Dec 16	9.63000 +0.02	9.68	9.52	9.52	3,238,473
05 Dec 16	9.61000 +0.03	9.63	9.45	9.49	3,221,309
02 Dec 16	9.58000 -0.24	9.86	9.50	9.86	5,898,928
01 Dec 16	9.82000 +0.15	9.85	9.69	9.70	6,930,065
30 Nov 16	9.67000 +0.09	9.84	9.50	9.61	8,255,912
29 Nov 16	9.58000 -0.33	9.94	9.55	9.90	12,034,363
28 Nov 16	9.91000 -0.31	10.27	9.82	10.22	18,114,400
25 Nov 16	10.22000 -0.22	10.50	10.00	10.40	8,274,161
24 Nov 16	10.44000 -0.15	10.65	10.42	10.57	6,496,885
23 Nov 16	10.59000 +0.02	10.72	10.53	10.59	8,369,436
22 Nov 16	10.57000 +0.03	10.83	10.49	10.54	10,844,310
21 Nov 16	10.54000 -0.12	10.76	10.50	10.70	8,312,724
18 Nov 16	10.66000 -0.21	10.87	10.59	10.77	7,027,809
17 Nov 16	10.87000 -0.04	10.90	10.66	10.76	6,359,407
16 Nov 16	10.91000 -0.14	11.45	10.82	11.17	11,679,682
15 Nov 16	11.05000 +0.13	11.11	10.57	10.91	16,654,844
14 Nov 16	10.92000 +0.13	11.07	10.64	10.64	10,154,384
11 Nov 16	10.79000 -0.09	11.11	10.63	10.78	15,165,039
10 Nov 16	10.88000 +0.64	10.90	10.20	10.30	16,815,556
09 Nov 16	10.24000 -0.22	10.51	10.11	10.51	5,568,778
08 Nov 16	10.46000 +0.17	10.52	10.22	10.35	8,731,110
07 Nov 16	10.29000 +0.08	10.46	10.07	10.18	6,645,523
04 Nov 16	10.21000 +0.17	10.36	9.99	10.00	7,447,027
03 Nov 16	10.04000 +0.04	10.17	9.96	9.99	6,396,189
02 Nov 16	10.00000 -0.30	10.25	9.95	10.25	5,757,150
01 Nov 16	10.30000 +0.08	10.35	10.07	10.20	5,886,850
31 Oct 16	10.22000 +0.00	10.25	9.94	10.25	6,916,775
28 Oct 16	10.22000 -0.17	10.45	10.15	10.43	5,854,477
27 Oct 16	10.39000 +0.21	10.45	10.07	10.24	7,562,719
26 Oct 16	10.18000 -0.18	10.61	10.10	10.30	7,634,087
25 Oct 16	10.36000 -0.05	10.50	10.31	10.37	6,705,728
24 Oct 16	10.41000 +0.13	10.66	10.16	10.27	11,145,983
21 Oct 16	10.28000 -0.06	10.45	10.06	10.30	11,728,856
20 Oct 16	10.34000 +0.41	10.53	9.93	10.00	17,655,288
19 Oct 16	9.93000 +0.01	10.14	9.83	10.00	10,062,612
18 Oct 16	9.92000 +0.48	9.93	9.41	9.41	14,530,855
17 Oct 16	9.44000 +0.02	9.57	9.36	9.42	5,259,216
14 Oct 16	9.42000 -0.20	9.73	9.30	9.62	7,797,410
13 Oct 16	9.62000 -0.15	9.84	9.58	9.76	7,016,147
12 Oct 16	9.77000 -0.10	9.85	9.70	9.80	6,154,788
11 Oct 16	9.87000 +0.27	9.93	9.57	9.60	10,540,799
10 Oct 16	9.60000 +0.05	9.74	9.57	9.65	7,085,820
30 Sep 16	9.55000 +0.00	9.63	9.41	9.63	2,631,368
29 Sep 16	9.55000 +0.13	9.61	9.29	9.41	6,590,304
28 Sep 16	9.42000 +0.03	9.44	9.19	9.39	5,114,961
27 Sep 16	9.39000 -0.01	9.55	9.26	9.40	5,183,160
26 Sep 16	9.40000 -0.28	9.75	9.36	9.60	5,426,770
23 Sep 16	9.68000 -0.14	9.90	9.68	9.89	5,303,305
22 Sep 16	9.82000 -0.15	10.04	9.73	9.98	10,314,194
21 Sep 16	9.97000 +0.20	10.09	9.77	9.77	12,346,489
20 Sep 16	9.77000 -0.03	10.08	9.73	9.81	15,515,713
19 Sep 16	9.80000 +0.29	9.95	9.47	9.47	12,928,915
14 Sep 16	9.51000 +0.29	9.66	9.22	9.29	13,314,148
13 Sep 16	9.22000 -0.03	9.43	9.15	9.32	8,083,075
12 Sep 16	9.25000 -0.63	9.72	9.20	9.60	13,872,370
09 Sep 16	9.88000 -0.13	10.13	9.85	10.02	10,285,757
08 Sep 16	10.01000 +0.19	10.09	9.68	9.83	10,292,794
07 Sep 16	9.82000 -0.18	10.15	9.76	9.94	13,519,722
06 Sep 16	10.00000 +0.40	10.13	9.45	9.52	21,537,244
05 Sep 16	9.60000 +0.06	9.72	9.48	9.48	8,975,237
02 Sep 16	9.54000 +0.14	9.77	9.26	9.35	16,113,707
01 Sep 16	9.40000 -0.29	9.89	9.40	9.59	18,887,534
31 Aug 16	9.69000 +0.51	9.86	9.11	9.20	24,883,152
30 Aug 16	9.18000 -0.26	9.54	9.10	9.30	14,751,842
29 Aug 16	9.44000 +0.29	9.70	8.98	9.18	33,754,812
26 Aug 16	9.15000 +0.51	9.40	8.60	8.64	37,477,352
25 Aug 16	8.64000 -0.11	8.74	8.50	8.74	4,096,800
24 Aug 16	8.75000 -0.05	8.83	8.68	8.80	4,554,690
23 Aug 16	8.80000 +0.07	8.86	8.60	8.70	6,614,581
22 Aug 16	8.73000 +0.01	8.91	8.63	8.69	8,852,724
19 Aug 16	8.72000 -0.15	8.94	8.61	8.86	8,707,510
18 Aug 16	8.87000 -0.08	8.97	8.78	8.95	10,862,731
17 Aug 16	8.95000 +0.36	9.12	8.51	8.55	17,283,702
16 Aug 16	8.59000 +0.01	8.75	8.50	8.75	8,227,773
15 Aug 16	8.58000 +0.47	8.88	8.10	8.10	15,519,543
12 Aug 16	8.11000 +0.11	8.12	7.96	7.98	3,351,144
11 Aug 16	8.00000 -0.20	8.25	7.97	8.24	7,773,067
10 Aug 16	8.20000 -0.18	8.41	8.18	8.34	7,344,715
09 Aug 16	8.38000 +0.02	8.40	8.30	8.33	4,142,105
08 Aug 16	8.36000 +0.23	8.45	8.15	8.18	6,315,284
05 Aug 16	8.13000 +0.00	8.21	8.10	8.10	3,196,365
04 Aug 16	8.13000 +0.02	8.18	8.05	8.05	3,356,304
03 Aug 16	8.11000 +0.08	8.19	8.02	8.06	4,949,144
02 Aug 16	8.03000 -0.01	8.18	8.00	8.04	6,407,202
01 Aug 16	8.04000 -0.56	8.55	8.01	8.55	10,785,773
29 Jul 16	8.60000 +0.00	8.82	8.40	8.57	9,719,779
28 Jul 16	8.60000 -0.10	8.83	8.42	8.63	9,124,551
27 Jul 16	8.70000 -0.58	9.26	8.52	9.19	15,293,666
26 Jul 16	9.28000 +0.39	9.43	8.83	8.89	18,214,756
25 Jul 16	8.89000 +0.44	9.14	8.39	8.48	15,331,859
22 Jul 16	8.45000 -0.18	8.66	8.42	8.61	6,724,733
21 Jul 16	8.63000 +0.08	8.72	8.51	8.52	9,667,041
20 Jul 16	8.55000 +0.09	8.55	8.41	8.46	5,521,881
19 Jul 16	8.46000 +0.04	8.46	8.35	8.38	4,436,174
18 Jul 16	8.42000 -0.14	8.58	8.40	8.57	5,261,028
15 Jul 16	8.56000 -0.06	8.65	8.49	8.60	7,714,924
14 Jul 16	8.62000 +0.11	8.67	8.38	8.52	10,802,149
13 Jul 16	8.51000 +0.19	8.55	8.28	8.31	9,406,829
12 Jul 16	8.32000 +0.01	8.39	8.15	8.28	9,080,664
11 Jul 16	8.31000 -0.08	8.49	8.30	8.36	7,052,895
08 Jul 16	8.39000 +0.06	8.40	8.29	8.33	5,765,159
07 Jul 16	8.33000 -0.07	8.46	8.20	8.37	8,788,141
06 Jul 16	8.40000 -0.12	8.51	8.33	8.51	6,405,013
05 Jul 16	8.52000 -0.06	8.71	8.49	8.55	8,286,367
04 Jul 16	8.58000 +0.08	8.75	8.36	8.45	12,814,176
01 Jul 16	8.50000 +0.30	8.58	8.21	8.21	16,786,736
30 Jun 16	8.20000 -0.16	8.35	8.17	8.27	7,262,110
29 Jun 16	8.36000 +0.42	8.50	7.88	7.95	11,394,015
28 Jun 16	7.94000 +0.18	8.05	7.73	7.76	9,463,349
27 Jun 16	7.76000 +0.14	7.77	7.52	7.54	4,272,981
24 Jun 16	7.62000 -0.15	7.83	7.40	7.77	6,180,716
23 Jun 16	7.77000 -0.03	7.84	7.69	7.82	4,174,193
22 Jun 16	7.80000 +0.09	7.82	7.67	7.67	4,260,300
21 Jun 16	7.71000 -0.11	7.96	7.67	7.89	5,950,601
20 Jun 16	7.82000 +0.03	7.99	7.71	7.94	6,355,028
17 Jun 16	7.79000 +0.12	7.94	7.67	7.67	7,342,476
16 Jun 16	7.67000 -0.12	7.83	7.60	7.78	7,336,700
15 Jun 16	7.79000 +0.16	7.88	7.42	7.50	8,779,709
14 Jun 16	7.63000 -0.10	7.69	7.52	7.56	6,680,947
13 Jun 16	7.73000 -0.80	8.39	7.70	8.36	9,128,903
08 Jun 16	8.53000 +0.08	8.59	8.35	8.46	8,993,595
07 Jun 16	8.45000 +0.01	8.55	8.34	8.43	7,602,945
06 Jun 16	8.44000 -0.02	8.48	8.31	8.42	7,325,911
03 Jun 16	8.46000 -0.06	8.65	8.32	8.45	11,109,479
02 Jun 16	8.52000 +0.01	8.77	8.36	8.47	11,371,984
01 Jun 16	8.51000 -0.15	8.71	8.51	8.57	12,841,091
31 May 16	8.66000 +0.48	8.80	8.15	8.16	17,505,156
30 May 16	8.18000 -0.30	8.38	8.14	8.18	10,868,918
27 May 16	8.48000 +0.31	8.58	8.02	8.19	25,636,586
26 May 16	8.17000 +0.74	8.17	7.48	7.68	21,031,608
25 May 16	7.43000 -0.01	7.65	7.40	7.56	3,295,329
24 May 16	7.44000 -0.16	7.58	7.38	7.58	4,110,760
23 May 16	7.60000 +0.10	7.60	7.45	7.48	3,870,174
20 May 16	7.50000 +0.05	7.52	7.30	7.31	3,347,714
19 May 16	7.45000 +0.13	7.59	7.25	7.35	5,377,888
18 May 16	7.32000 -0.25	7.55	7.21	7.55	4,795,293
17 May 16	7.57000 -0.03	7.65	7.48	7.59	4,297,997
16 May 16	7.60000 +0.07	7.68	7.39	7.58	3,540,558
13 May 16	7.53000 -0.17	7.72	7.46	7.61	4,757,974
12 May 16	7.70000 +0.21	7.75	7.15	7.34	8,137,341
11 May 16	7.49000 -0.24	7.83	7.40	7.81	8,608,279
10 May 16	7.73000 +0.01	7.78	7.62	7.62	3,991,153
09 May 16	7.72000 -0.52	8.17	7.62	8.14	9,154,095
06 May 16	8.24000 -0.66	8.93	8.20	8.92	11,011,186
05 May 16	8.90000 +0.11	8.93	8.73	8.74	7,885,477
04 May 16	8.79000 -0.02	8.90	8.69	8.69	8,516,346
03 May 16	8.81000 +0.18	8.84	8.42	8.66	8,797,886
29 Apr 16	8.63000 -0.37	9.01	8.63	9.00	12,742,395
28 Apr 16	9.00000 +0.19	9.69	8.90	9.05	18,810,280
20 Apr 16	8.81000 -0.62	9.53	8.60	9.49	14,281,022
19 Apr 16	9.43000 +0.06	9.54	9.28	9.40	7,614,548
18 Apr 16	9.37000 -0.45	9.69	9.29	9.69	12,187,236
15 Apr 16	9.82000 -0.18	10.15	9.75	10.03	15,025,023
14 Apr 16	10.00000 +0.57	10.00	9.31	9.49	22,008,088
13 Apr 16	9.43000 +0.07	10.10	9.11	9.25	31,253,648
12 Apr 16	9.36000 +0.76	9.38	8.62	8.65	19,491,848
11 Apr 16	8.60000 +0.09	8.72	8.52	8.58	9,062,427
08 Apr 16	8.51000 -0.10	8.58	8.34	8.57	6,258,344
07 Apr 16	8.61000 -0.11	8.80	8.49	8.75	9,416,260
06 Apr 16	8.72000 -0.02	8.80	8.60	8.62	9,443,708
05 Apr 16	8.74000 +0.39	8.85	8.27	8.34	10,532,200
01 Apr 16	8.35000 +0.01	8.36	8.12	8.30	5,706,700
31 Mar 16	8.34000 -0.03	8.44	8.29	8.38	6,792,922
30 Mar 16	8.37000 +0.28	8.37	8.13	8.13	5,846,846
29 Mar 16	8.09000 -0.28	8.38	8.00	8.32	6,046,335
28 Mar 16	8.37000 -0.12	8.63	8.32	8.55	7,626,658
25 Mar 16	8.49000 +0.07	8.63	8.35	8.37	6,662,142
24 Mar 16	8.42000 -0.07	8.65	8.29	8.35	11,444,322
23 Mar 16	8.49000 +0.03	8.55	8.33	8.49	8,413,979
22 Mar 16	8.46000 -0.19	8.59	8.41	8.58	7,713,720
21 Mar 16	8.65000 +0.18	8.72	8.42	8.52	11,672,356
18 Mar 16	8.47000 +0.12	8.59	8.22	8.22	14,008,768
17 Mar 16	8.35000 +0.64	8.48	7.65	7.72	17,134,834
16 Mar 16	7.71000 +0.12	7.74	7.50	7.59	5,264,750
15 Mar 16	7.59000 -0.14	7.75	7.53	7.67	4,585,842
14 Mar 16	7.73000 +0.30	7.77	7.54	7.55	7,133,156
11 Mar 16	7.43000 -0.05	7.50	7.34	7.41	4,000,612
10 Mar 16	7.48000 -0.18	7.72	7.45	7.72	4,741,221
09 Mar 16	7.66000 -0.22	7.78	7.59	7.70	4,048,723
08 Mar 16	7.88000 +0.01	7.93	7.50	7.93	5,160,002
07 Mar 16	7.87000 +0.13	8.12	7.74	7.74	6,393,289
04 Mar 16	7.74000 -0.44	8.19	7.70	8.12	5,215,805
03 Mar 16	8.18000 -0.08	8.40	8.13	8.26	7,318,793
02 Mar 16	8.26000 +0.42	8.30	7.70	7.85	6,286,296
01 Mar 16	7.84000 +0.33	7.89	7.50	7.73	4,397,993
29 Feb 16	7.51000 -0.51	8.00	7.36	7.86	7,234,386
26 Feb 16	8.02000 -0.13	8.36	7.88	8.27	7,186,563
25 Feb 16	8.15000 -0.91	9.02	8.15	8.96	10,486,549
24 Feb 16	9.06000 -0.09	9.18	8.81	9.14	9,867,177
23 Feb 16	9.15000 +0.16	9.15	8.80	8.99	8,666,004
22 Feb 16	8.99000 +0.16	9.02	8.79	8.89	8,698,409
19 Feb 16	8.83000 -0.06	8.89	8.64	8.71	6,238,457
18 Feb 16	8.89000 +0.20	8.99	8.71	8.71	10,182,936
17 Feb 16	8.69000 +0.07	8.75	8.52	8.67	8,286,497
16 Feb 16	8.62000 +0.46	8.69	8.17	8.19	7,926,058
15 Feb 16	8.16000 -0.22	8.25	7.90	8.01	5,211,520
05 Feb 16	8.38000 +0.13	8.58	8.22	8.25	9,278,843
04 Feb 16	8.25000 +0.16	8.29	8.07	8.07	6,503,937
03 Feb 16	8.09000 -0.07	8.17	7.93	8.15	4,564,636
02 Feb 16	8.16000 +0.20	8.25	7.96	8.02	4,460,006
01 Feb 16	7.96000 -0.07	8.07	7.85	8.03	4,577,207
29 Jan 16	8.03000 +0.28	8.13	7.71	7.80	5,751,800
28 Jan 16	7.75000 -0.49	8.18	7.71	8.18	5,157,798
27 Jan 16	8.24000 +0.13	8.34	7.77	8.25	8,820,648
26 Jan 16	8.11000 -0.90	9.00	8.11	8.89	7,103,689
25 Jan 16	9.01000 +0.17	9.14	8.87	8.88	4,435,046
22 Jan 16	8.84000 +0.08	9.00	8.62	8.82	4,644,667
21 Jan 16	8.76000 -0.42	9.22	8.76	8.86	6,326,024
20 Jan 16	9.18000 -0.32	9.54	9.07	9.40	8,648,706
19 Jan 16	9.50000 +0.38	9.53	8.98	9.00	7,536,385
18 Jan 16	9.12000 +0.18	9.28	8.54	8.67	5,945,175
15 Jan 16	8.94000 -0.43	9.58	8.80	9.35	6,790,785
14 Jan 16	9.37000 +0.25	9.63	8.51	8.90	11,064,202
13 Jan 16	9.12000 -0.69	10.05	9.10	9.96	7,689,657
12 Jan 16	9.81000 +0.06	10.08	9.73	9.90	6,712,416
11 Jan 16	9.75000 -0.66	10.27	9.70	10.10	8,169,498
08 Jan 16	10.41000 +0.20	10.80	9.43	10.44	12,196,904
07 Jan 16	10.21000 -1.13	11.10	10.21	11.09	2,555,090
06 Jan 16	11.34000 +0.28	11.35	10.98	11.08	9,340,903
05 Jan 16	11.06000 -0.43	11.38	10.62	10.79	13,161,513
04 Jan 16	11.49000 -1.26	12.91	11.48	12.79	10,453,062
31 Dec 15	12.75000 -0.46	13.35	12.62	13.29	15,334,973
30 Dec 15	13.21000 +0.23	13.44	12.88	13.00	21,065,426
29 Dec 15	12.98000 -0.61	13.50	12.65	13.01	33,748,664
28 Dec 15	13.59000 -21.89	14.99	13.11	14.92	48,181,192
08 May 15	35.48000 +1.35	36.00	34.54	34.54	2,444,705
07 May 15	34.13000 -1.01	35.30	33.81	34.80	2,109,784
06 May 15	35.14000 -0.51	36.26	35.08	35.71	2,375,149
05 May 15	35.65000 -1.55	36.99	35.50	36.80	2,789,195
04 May 15	37.20000 +0.68	37.29	35.91	36.53	3,239,812
30 Apr 15	36.52000 +0.56	37.08	36.08	36.35	2,939,728
29 Apr 15	35.96000 +0.25	36.78	35.69	36.00	2,601,652
28 Apr 15	35.71000 -1.74	37.69	35.68	37.45	4,298,979
27 Apr 15	37.45000 -0.55	38.33	37.00	37.88	4,939,357
24 Apr 15	38.00000 +0.40	38.20	36.30	37.29	4,875,970
23 Apr 15	37.60000 -0.58	38.50	37.50	38.30	4,567,254
22 Apr 15	38.18000 +0.58	38.39	37.41	37.61	4,976,229
21 Apr 15	37.60000 +1.52	37.95	35.89	36.04	4,333,607
20 Apr 15	36.08000 -2.37	39.00	36.03	38.85	7,790,641
17 Apr 15	38.45000 -1.05	40.15	38.03	39.50	4,642,947
16 Apr 15	39.50000 +1.39	40.15	37.18	38.00	6,245,724
15 Apr 15	38.11000 -2.69	40.80	37.00	40.80	6,061,771
14 Apr 15	40.80000 -0.83	42.00	40.06	41.63	5,821,431
13 Apr 15	41.63000 +0.69	42.29	40.06	41.50	7,357,585
10 Apr 15	40.94000 +3.18	41.48	37.50	37.98	8,651,144
09 Apr 15	37.76000 -0.96	38.58	35.66	38.58	6,286,077
08 Apr 15	38.72000 -0.37	39.29	37.80	39.09	7,560,963
07 Apr 15	39.09000 +0.16	39.50	38.49	38.70	7,511,791
03 Apr 15	38.93000 +0.75	39.16	37.09	37.60	8,325,089
02 Apr 15	38.18000 +2.02	38.69	35.72	36.23	9,097,923
01 Apr 15	36.16000 +1.31	36.45	34.79	35.02	6,864,526
31 Mar 15	34.85000 -0.01	35.29	34.45	34.90	4,666,296
30 Mar 15	34.86000 -0.36	35.82	34.70	35.22	4,412,112
27 Mar 15	35.22000 +0.02	35.62	34.34	35.21	4,164,219
26 Mar 15	35.20000 -1.52	37.70	34.61	36.37	9,504,262
25 Mar 15	36.72000 +2.23	37.90	33.62	34.15	10,622,577
24 Mar 15	34.49000 +1.19	34.50	31.60	33.73	10,192,672
23 Mar 15	33.30000 +2.41	33.32	31.23	31.25	9,412,298
20 Mar 15	30.89000 +0.37	31.24	30.30	30.48	4,550,033
19 Mar 15	30.52000 -0.13	30.60	30.07	30.60	3,762,483
18 Mar 15	30.65000 +1.10	30.95	29.41	29.58	7,668,571
17 Mar 15	29.55000 +0.06	29.68	29.10	29.49	5,261,988
16 Mar 15	29.49000 +1.50	29.75	28.09	28.09	7,081,084
13 Mar 15	27.99000 +0.22	28.03	27.73	27.92	2,267,972
12 Mar 15	27.77000 -0.13	28.14	27.55	27.86	1,838,587
11 Mar 15	27.90000 -0.39	28.47	27.82	28.33	2,003,299
10 Mar 15	28.29000 -0.03	28.43	28.13	28.21	2,274,021
09 Mar 15	28.32000 +0.09	28.36	27.80	28.18	1,416,167
06 Mar 15	28.23000 -0.51	28.90	28.11	28.86	2,445,253
05 Mar 15	28.74000 +0.02	28.91	28.52	28.72	2,933,373
04 Mar 15	28.72000 +0.36	28.74	28.25	28.26	2,672,122
03 Mar 15	28.36000 -0.12	28.90	28.08	28.34	4,063,138
02 Mar 15	28.48000 +0.68	28.55	27.82	27.83	3,747,865
27 Feb 15	27.80000 +0.18	28.15	27.51	27.51	2,333,721
26 Feb 15	27.62000 +0.28	27.63	27.15	27.15	1,011,389
25 Feb 15	27.34000 -0.48	27.97	27.26	27.82	1,504,305
17 Feb 15	27.82000 -0.10	28.00	27.65	27.95	1,901,512
16 Feb 15	27.92000 +0.12	28.22	27.70	27.98	1,948,799
13 Feb 15	27.80000 +0.80	27.87	27.13	27.13	2,420,095
12 Feb 15	27.00000 +0.18	27.05	26.82	26.94	1,919,405
11 Feb 15	26.82000 +0.19	27.00	26.65	26.65	1,536,480
10 Feb 15	26.63000 +0.27	26.81	26.36	26.36	1,273,010
09 Feb 15	26.36000 -0.44	27.20	26.18	26.80	1,697,740
06 Feb 15	26.80000 -1.05	27.81	26.78	27.80	2,195,907
05 Feb 15	27.85000 -0.43	28.44	27.83	28.40	2,158,060
04 Feb 15	28.28000 -0.29	28.69	27.89	28.59	2,450,686
03 Feb 15	28.57000 +0.09	28.80	28.10	28.59	2,395,439
02 Feb 15	28.48000 +0.29	28.92	27.30	27.91	3,525,391
30 Jan 15	28.19000 -1.29	30.00	28.11	30.00	8,626,231
29 Jan 15	29.48000 +2.68	29.48	28.56	29.48	5,068,958
28 Jan 15	26.80000 +0.51	26.82	26.25	26.29	1,948,447
27 Jan 15	26.29000 -0.23	26.50	26.10	26.50	1,492,085
26 Jan 15	26.52000 +0.28	26.66	25.91	26.24	1,451,108
23 Jan 15	26.24000 -0.51	26.93	26.17	26.60	2,199,676
22 Jan 15	26.75000 +0.30	26.82	26.30	26.32	2,210,189
21 Jan 15	26.45000 +0.29	26.70	26.02	26.15	3,065,204
20 Jan 15	26.16000 +0.79	26.20	25.37	25.37	2,979,128
19 Jan 15	25.37000 -0.03	25.90	24.49	24.90	3,058,137
16 Jan 15	25.40000 +0.29	25.55	24.99	25.12	1,500,459
15 Jan 15	25.11000 +0.02	25.27	24.92	25.03	857,822
14 Jan 15	25.09000 -0.48	25.55	24.91	25.55	1,278,096
13 Jan 15	25.57000 +1.12	25.60	24.10	24.68	1,897,193
12 Jan 15	24.45000 -0.31	24.80	24.31	24.70	941,416
09 Jan 15	24.76000 -0.05	25.08	24.40	24.83	1,180,123
08 Jan 15	24.81000 -0.14	24.99	24.70	24.95	1,555,308
07 Jan 15	24.95000 -0.23	25.40	24.81	25.22	1,508,056
06 Jan 15	25.18000 +0.08	25.44	24.73	25.10	2,168,163
05 Jan 15	25.10000 +0.52	25.29	24.71	24.81	1,678,514
31 Dec 14	24.58000 +0.37	24.92	24.27	24.41	884,138
30 Dec 14	24.21000 -0.28	24.95	24.10	24.55	1,361,285
29 Dec 14	24.49000 -0.72	25.19	24.37	25.08	1,824,132
26 Dec 14	25.21000 +0.00	25.38	25.02	25.25	1,158,895
25 Dec 14	25.21000 -0.29	25.50	25.00	25.49	1,478,230
24 Dec 14	25.50000 +0.68	25.50	24.92	24.92	2,220,360
23 Dec 14	24.82000 +0.24	25.12	24.10	24.11	1,027,931
22 Dec 14	24.58000 -0.98	25.45	24.27	25.45	1,833,575
19 Dec 14	25.56000 +0.36	25.64	25.00	25.40	1,945,985
18 Dec 14	25.20000 -0.35	25.55	25.03	25.55	1,686,118
17 Dec 14	25.55000 -0.90	26.45	25.12	26.45	2,556,518
16 Dec 14	26.45000 -0.26	26.98	26.38	26.58	1,594,454
15 Dec 14	26.71000 +0.24	26.77	26.15	26.45	1,608,102
12 Dec 14	26.47000 -0.29	26.89	26.06	26.89	1,516,579
11 Dec 14	26.76000 +0.44	26.92	26.12	26.32	2,185,554
10 Dec 14	26.32000 +1.32	26.46	25.01	25.29	2,439,701
09 Dec 14	25.00000 -1.65	26.40	24.70	26.10	6,351,062
08 Dec 14	26.65000 -1.06	27.90	26.37	27.90	5,929,917
05 Dec 14	27.71000 -1.32	29.19	26.31	29.19	5,576,405
04 Dec 14	29.03000 +0.41	29.03	28.48	28.64	3,582,717
03 Dec 14	28.62000 -0.33	29.12	28.21	28.95	3,192,487
02 Dec 14	28.95000 +0.30	29.16	28.64	28.65	1,755,665
01 Dec 14	28.65000 -0.56	29.20	28.42	29.20	1,876,237
28 Nov 14	29.21000 -0.64	29.85	28.91	29.85	3,601,353
27 Nov 14	29.85000 -0.35	30.41	29.65	30.21	3,402,140
26 Nov 14	30.20000 +0.00	30.58	29.90	30.20	1,984,333
25 Nov 14	30.20000 -0.61	31.00	29.90	30.95	3,148,942
24 Nov 14	30.81000 -0.25	31.48	30.60	31.38	2,414,236
21 Nov 14	31.06000 +0.13	31.47	30.80	31.02	1,541,085
20 Nov 14	30.93000 -0.07	30.99	30.66	30.93	1,391,626
19 Nov 14	31.00000 +0.50	31.27	30.32	30.33	1,750,583
18 Nov 14	30.50000 +0.24	30.50	30.07	30.15	1,090,361
17 Nov 14	30.26000 -0.19	30.65	30.00	30.65	2,062,007
14 Nov 14	30.45000 -0.33	30.80	30.21	30.78	1,346,295
13 Nov 14	30.78000 -0.47	31.37	29.95	31.28	2,896,861
12 Nov 14	31.25000 +1.30	31.90	30.00	30.25	2,646,079
11 Nov 14	29.95000 -0.30	30.50	29.94	30.28	1,969,082
10 Nov 14	30.25000 +0.20	30.34	29.85	30.08	2,079,653
07 Nov 14	30.05000 -0.26	30.76	29.75	30.31	2,345,146
06 Nov 14	30.31000 +0.34	30.50	29.81	29.90	1,665,700
05 Nov 14	29.97000 -0.15	30.38	29.84	30.25	1,717,380
04 Nov 14	30.12000 -0.37	30.70	30.00	30.01	1,292,297
03 Nov 14	30.49000 -0.51	30.60	29.49	30.50	4,082,966
31 Oct 14	31.00000 +0.23	31.01	30.15	30.94	1,752,099
30 Oct 14	30.77000 +0.37	31.40	30.29	30.29	2,201,259
29 Oct 14	30.40000 +0.18	30.50	29.90	30.00	2,628,853
28 Oct 14	30.22000 -0.01	30.68	30.00	30.48	1,920,306
27 Oct 14	30.23000 +0.10	30.30	29.98	30.13	773,476
24 Oct 14	30.13000 +1.09	30.13	28.80	28.80	1,583,898
23 Oct 14	29.04000 -0.65	29.50	28.80	29.50	1,361,419
22 Oct 14	29.69000 -0.20	29.98	29.38	29.88	1,871,528
21 Oct 14	29.89000 -0.11	30.08	29.20	29.75	2,093,395
20 Oct 14	30.00000 +0.14	30.48	28.30	29.86	5,235,505
17 Oct 14	29.86000 -0.91	30.94	29.50	30.94	2,986,950
16 Oct 14	30.77000 -0.72	31.66	30.41	31.66	2,786,047
15 Oct 14	31.49000 -0.64	32.30	30.70	32.30	2,662,623
14 Oct 14	32.13000 -0.17	32.69	31.89	32.30	2,160,504
13 Oct 14	32.30000 -1.67	33.91	31.98	33.83	3,753,923
10 Oct 14	33.97000 +0.67	34.08	32.89	33.28	3,024,730
09 Oct 14	33.30000 +1.10	33.60	32.27	32.40	3,136,425
08 Oct 14	32.20000 +0.32	32.67	32.04	32.31	1,936,689
30 Sep 14	31.88000 +0.23	32.20	31.30	32.18	1,754,566
29 Sep 14	31.65000 +1.78	31.65	29.80	29.80	3,278,992
26 Sep 14	29.87000 -0.13	30.21	29.51	30.16	1,730,316
25 Sep 14	30.00000 -0.40	30.95	29.44	30.36	2,031,240
24 Sep 14	30.40000 -0.49	31.49	30.31	31.18	2,893,870
23 Sep 14	30.89000 -0.20	31.04	30.10	30.79	1,499,915
22 Sep 14	31.09000 -1.20	32.00	30.00	32.00	3,015,540
19 Sep 14	32.29000 +0.05	32.37	32.00	32.14	841,139
18 Sep 14	32.24000 +0.30	32.27	31.53	31.82	921,794
17 Sep 14	31.94000 +0.29	32.27	31.53	31.70	1,477,389
16 Sep 14	31.65000 -0.35	32.40	31.18	32.00	1,763,934
15 Sep 14	32.00000 +0.01	32.22	31.70	32.02	2,186,191
12 Sep 14	31.99000 +0.71	32.05	31.30	31.63	1,552,755
11 Sep 14	31.28000 +0.52	32.00	30.81	30.81	1,949,732
10 Sep 14	30.76000 -0.05	30.88	30.20	30.62	1,204,123
09 Sep 14	30.81000 +0.53	30.87	29.82	30.30	1,198,050
05 Sep 14	30.28000 +0.08	30.35	29.52	30.20	972,995
04 Sep 14	30.20000 +0.08	30.50	30.01	30.17	888,103
03 Sep 14	30.12000 -0.45	30.88	30.03	30.50	1,289,243
02 Sep 14	30.57000 +0.56	30.63	30.04	30.20	1,512,120
01 Sep 14	30.01000 +0.49	30.64	29.46	29.48	2,180,139
29 Aug 14	29.52000 +1.11	29.55	28.20	28.45	1,318,573
28 Aug 14	28.41000 -0.53	29.25	28.25	28.83	651,860
27 Aug 14	28.94000 +0.54	29.22	27.82	28.10	1,536,573
26 Aug 14	28.40000 +0.00	29.80	28.10	28.10	1,509,088
25 Aug 14	28.40000 -0.72	29.07	28.15	28.90	1,057,026
22 Aug 14	29.12000 +0.02	29.32	28.79	28.87	760,763
21 Aug 14	29.10000 -0.26	29.40	28.76	29.38	554,832
20 Aug 14	29.36000 +0.43	29.38	28.70	28.89	1,628,265
19 Aug 14	28.93000 -0.21	29.20	28.40	29.18	1,713,155
18 Aug 14	29.14000 +0.28	29.22	28.43	28.90	1,541,412
15 Aug 14	28.86000 +0.51	29.42	27.95	28.05	1,976,484
14 Aug 14	28.35000 -0.08	29.00	28.00	28.43	2,385,535
13 Aug 14	28.43000 +0.50	28.45	27.55	27.55	1,242,246
12 Aug 14	27.93000 +0.10	28.25	27.66	27.90	1,046,470
11 Aug 14	27.83000 +0.18	28.38	27.00	27.13	2,154,159
08 Aug 14	27.65000 +1.65	28.40	26.25	26.25	2,880,109
07 Aug 14	26.00000 +0.00	26.20	25.67	26.00	785,479
06 Aug 14	26.00000 -0.10	26.31	25.96	26.31	1,296,608
05 Aug 14	26.10000 +0.08	26.24	25.88	26.03	660,034
04 Aug 14	26.02000 +0.01	26.25	25.82	25.82	645,102
01 Aug 14	26.01000 -0.08	26.25	25.52	26.00	666,464
31 Jul 14	26.09000 +0.38	26.20	25.30	25.78	1,182,859
30 Jul 14	25.71000 -0.03	25.78	25.54	25.78	426,971
29 Jul 14	25.74000 -0.37	26.34	25.60	26.11	856,367
28 Jul 14	26.11000 +0.64	26.28	25.36	25.70	1,888,678
25 Jul 14	25.47000 +1.07	25.55	24.05	24.10	940,205
24 Jul 14	24.40000 -0.28	25.78	23.90	24.97	1,199,310
23 Jul 14	24.68000 -0.96	25.62	24.60	25.61	895,633
22 Jul 14	25.64000 +0.28	25.85	25.30	25.50	488,702
21 Jul 14	25.36000 +0.08	25.40	25.08	25.35	195,084
18 Jul 14	25.28000 +0.00	25.47	25.08	25.35	144,648
17 Jul 14	25.28000 -0.41	25.85	25.18	25.55	513,690
16 Jul 14	25.69000 +0.29	26.00	25.27	25.27	660,086
15 Jul 14	25.40000 +0.10	25.70	25.00	25.30	440,232
14 Jul 14	25.30000 +0.02	25.41	25.01	25.18	226,611
11 Jul 14	25.28000 +0.42	25.40	24.50	24.52	286,914
10 Jul 14	24.86000 +0.29	25.26	24.58	24.58	273,257
09 Jul 14	24.57000 -0.93	25.50	24.50	25.50	475,590
08 Jul 14	25.50000 +0.08	25.60	24.88	25.42	344,109
07 Jul 14	25.42000 +0.42	25.60	24.83	24.98	967,062
04 Jul 14	25.00000 +0.05	25.08	24.72	24.94	255,368
03 Jul 14	24.95000 +0.15	25.14	24.41	24.68	630,363
02 Jul 14	24.80000 +0.46	24.88	24.12	24.24	718,324
01 Jul 14	24.34000 -0.11	24.57	24.12	24.41	241,353
30 Jun 14	24.45000 +0.40	24.53	23.85	24.16	503,153
27 Jun 14	24.05000 -0.54	24.69	24.04	24.69	614,527
26 Jun 14	24.59000 +0.09	24.60	24.36	24.43	335,678
25 Jun 14	24.50000 +0.12	24.50	24.00	24.24	391,896
24 Jun 14	24.38000 +0.19	24.50	24.11	24.11	327,280
23 Jun 14	24.19000 +0.71	24.50	23.12	23.23	613,252
20 Jun 14	23.48000 +0.55	23.48	22.85	22.93	210,113
19 Jun 14	22.93000 -0.82	23.98	22.87	23.87	552,678
18 Jun 14	23.75000 -0.02	23.98	23.52	23.77	192,988
17 Jun 14	23.77000 -0.58	24.41	23.76	24.41	260,517
16 Jun 14	24.35000 +0.19	24.40	24.06	24.06	576,861
13 Jun 14	24.16000 +0.26	24.55	23.78	24.00	806,899
12 Jun 14	23.90000 +0.00	23.90	23.55	23.90	394,339
11 Jun 14	23.90000 +1.14	24.00	22.61	22.70	1,785,915
10 Jun 14	22.76000 +0.58	22.88	22.20	22.25	767,488
09 Jun 14	22.18000 -0.05	22.28	22.04	22.25	131,179
06 Jun 14	22.23000 -0.27	22.42	22.10	22.38	168,514
05 Jun 14	22.50000 +0.44	22.58	21.86	21.90	437,039
04 Jun 14	22.06000 -0.50	22.50	21.91	22.50	979,305
03 Jun 14	22.56000 -0.04	22.60	22.01	22.60	719,998
30 May 14	22.60000 -0.01	22.68	22.48	22.68	816,630
29 May 14	22.61000 -0.34	22.92	22.35	22.92	473,997
28 May 14	22.95000 +0.35	23.01	22.31	22.60	837,449
27 May 14	22.60000 +0.42	22.67	22.02	22.21	1,016,125
26 May 14	22.18000 +0.28	22.22	21.88	21.88	1,227,579
23 May 14	21.90000 -0.28	22.12	21.80	22.12	967,323
22 May 14	22.18000 +0.48	22.18	21.50	21.60	1,136,975
21 May 14	21.70000 -0.12	21.75	20.97	21.71	1,777,725
20 May 14	21.82000 -1.92	23.73	21.46	23.51	1,494,767
19 May 14	23.74000 -0.34	23.88	22.40	23.78	391,133
16 May 14	24.08000 +0.08	24.12	23.81	24.00	328,829
15 May 14	24.00000 -0.68	24.69	23.80	24.68	1,593,167
14 May 14	24.68000 -0.36	25.15	24.61	25.03	881,075
13 May 14	25.04000 -0.21	25.32	24.70	25.25	740,882
12 May 14	25.25000 -0.10	25.52	25.01	25.52	571,941
09 May 14	25.35000 +0.09	25.50	25.10	25.35	190,530
08 May 14	25.26000 -0.17	25.54	25.20	25.30	282,744
07 May 14	25.43000 -0.51	26.09	25.35	26.00	305,546
06 May 14	25.94000 -0.01	26.04	25.77	25.78	281,587
05 May 14	25.95000 +0.50	26.04	25.33	25.46	332,819
30 Apr 14	25.45000 -0.10	25.55	25.11	25.36	186,437
29 Apr 14	25.55000 -0.05	25.63	24.80	25.41	661,999
28 Apr 14	25.60000 -0.08	25.60	25.04	25.29	443,933
25 Apr 14	25.68000 -0.36	26.05	25.30	26.00	1,136,217
24 Apr 14	26.04000 -0.46	26.48	25.61	26.48	910,125
23 Apr 14	26.50000 +0.18	26.54	26.20	26.20	239,863
22 Apr 14	26.32000 -0.31	26.86	26.20	26.51	241,822
21 Apr 14	26.63000 -0.22	26.96	26.60	26.79	414,310
18 Apr 14	26.85000 +0.05	27.00	26.62	26.95	521,141
17 Apr 14	26.80000 -0.05	26.85	26.70	26.85	246,998
16 Apr 14	26.85000 -0.16	27.00	26.81	26.88	344,801
15 Apr 14	27.01000 -0.54	27.35	27.00	27.35	381,659
14 Apr 14	27.55000 -0.01	27.68	27.20	27.42	330,772
11 Apr 14	27.56000 +0.08	27.70	27.10	27.28	434,955
10 Apr 14	27.48000 -0.16	27.74	27.22	27.64	506,258
09 Apr 14	27.64000 +0.39	27.67	26.88	27.25	865,382
08 Apr 14	27.25000 +0.63	27.30	26.45	26.45	1,038,081
04 Apr 14	26.62000 +0.62	26.83	25.90	25.96	811,861
03 Apr 14	26.00000 +0.00	26.18	25.55	26.00	868,232
02 Apr 14	26.00000 +0.22	26.04	25.30	25.78	583,529
01 Apr 14	25.78000 +0.25	25.97	25.30	25.64	715,518
31 Mar 14	25.53000 -0.67	26.10	25.20	26.01	823,459
28 Mar 14	26.20000 -0.33	26.39	25.72	26.38	788,365
27 Mar 14	26.53000 +0.03	26.88	25.86	26.50	1,240,779
26 Mar 14	26.50000 +0.12	26.66	26.00	26.26	505,204
25 Mar 14	26.38000 -0.42	27.28	26.00	26.60	903,337
24 Mar 14	26.80000 +0.41	27.35	25.52	26.20	1,265,655
21 Mar 14	26.39000 +0.00	26.52	25.53	26.20	693,210
20 Mar 14	26.39000 +0.00	26.93	26.07	26.15	1,063,668
19 Mar 14	26.39000 -0.11	26.49	25.00	26.20	848,425
18 Mar 14	26.50000 +0.26	26.50	25.37	26.28	1,390,568
17 Mar 14	26.24000 +0.39	26.25	25.66	25.85	1,737,321
14 Mar 14	25.85000 +0.35	26.15	25.31	26.15	614,724
13 Mar 14	25.50000 +0.61	25.55	24.56	24.56	646,385
12 Mar 14	24.89000 -0.06	24.90	24.48	24.79	757,990
11 Mar 14	24.95000 -0.24	25.15	24.30	24.95	1,704,167
10 Mar 14	25.19000 -1.61	26.80	24.30	26.80	1,812,862
07 Mar 14	26.80000 -0.53	27.30	26.58	27.30	1,334,715
06 Mar 14	27.33000 -0.07	27.48	26.51	27.48	814,115
05 Mar 14	27.40000 -0.10	27.55	27.05	27.54	484,966
04 Mar 14	27.50000 +0.01	27.63	27.03	27.30	561,601
03 Mar 14	27.49000 +0.53	27.83	26.87	26.96	521,775
28 Feb 14	26.96000 -0.29	27.30	26.30	27.20	1,098,978
27 Feb 14	27.25000 +0.46	28.38	26.70	27.00	1,423,236
26 Feb 14	26.79000 -0.35	27.11	26.03	27.11	1,295,626
25 Feb 14	27.14000 -1.06	28.53	27.12	28.22	1,099,034
24 Feb 14	28.20000 -1.00	29.19	28.00	29.15	1,109,309
21 Feb 14	29.20000 +0.03	29.48	28.90	28.95	552,200
20 Feb 14	29.17000 -0.22	29.46	28.93	29.30	452,450
19 Feb 14	29.39000 -0.43	29.82	28.81	29.82	1,482,273
18 Feb 14	29.82000 -0.36	30.87	29.75	30.20	1,528,471
17 Feb 14	30.18000 +0.52	30.37	29.70	29.98	1,538,568
14 Feb 14	29.66000 -0.28	30.38	29.37	30.04	1,292,199
13 Feb 14	29.94000 +1.15	30.00	28.66	28.80	2,619,365
12 Feb 14	28.79000 +0.25	28.90	28.25	28.41	1,312,905
11 Feb 14	28.54000 -0.26	28.87	28.10	28.85	1,145,815
10 Feb 14	28.80000 +0.50	29.01	28.05	28.30	1,583,806
07 Feb 14	28.30000 -0.30	28.65	27.80	28.40	1,231,971
30 Jan 14	28.60000 -0.37	29.00	28.20	29.00	566,796
29 Jan 14	28.97000 +0.26	29.13	28.61	28.96	405,085
28 Jan 14	28.71000 -0.11	29.30	28.54	28.70	367,625
27 Jan 14	28.82000 -0.76	29.58	28.58	29.58	753,144
24 Jan 14	29.58000 +0.67	29.69	28.77	28.77	871,916
23 Jan 14	28.91000 +0.01	29.17	28.38	28.83	746,997
22 Jan 14	28.90000 +0.30	29.35	28.60	28.75	1,273,794
21 Jan 14	28.60000 -0.04	29.00	28.50	28.63	721,751
20 Jan 14	28.64000 -0.46	29.31	27.69	28.88	1,178,410
17 Jan 14	29.10000 -0.40	29.63	28.50	29.35	1,530,878
16 Jan 14	29.50000 +0.16	29.60	29.00	29.50	582,708
15 Jan 14	29.34000 +0.88	29.35	28.51	28.51	934,382
14 Jan 14	28.46000 -0.04	28.74	28.17	28.50	1,204,636
13 Jan 14	28.50000 -0.10	29.29	28.00	28.50	1,184,288
10 Jan 14	28.60000 -2.30	30.97	28.51	30.67	1,624,775
09 Jan 14	30.90000 +0.14	31.08	30.30	30.79	837,086
08 Jan 14	30.76000 +0.65	31.40	30.19	30.19	1,236,516
07 Jan 14	30.11000 +0.46	30.26	29.56	29.90	593,646
06 Jan 14	29.65000 -0.45	30.22	29.48	30.10	918,887
03 Jan 14	30.10000 -0.65	31.20	29.96	30.99	1,099,653
02 Jan 14	30.75000 -0.53	31.28	30.50	31.07	561,230
31 Dec 13	31.28000 +0.18	31.30	30.66	31.10	976,150
30 Dec 13	31.10000 -0.09	31.36	30.60	31.14	725,679
27 Dec 13	31.19000 +0.19	31.50	30.55	30.80	771,062
26 Dec 13	31.00000 +1.26	31.41	29.62	29.74	1,948,337
25 Dec 13	29.74000 -0.05	29.99	29.58	29.67	890,424
24 Dec 13	29.79000 +0.67	30.17	28.80	28.90	921,537
23 Dec 13	29.12000 +0.12	29.85	28.52	29.02	452,735
20 Dec 13	29.00000 +0.00	29.24	28.51	29.19	368,099
19 Dec 13	29.00000 +0.09	29.15	28.15	28.75	735,513
18 Dec 13	28.91000 -0.39	29.35	28.66	29.13	675,413
17 Dec 13	29.30000 -0.17	29.63	29.30	29.35	333,227
16 Dec 13	29.47000 -0.33	29.93	29.25	29.80	316,260
13 Dec 13	29.80000 -0.07	29.97	29.51	29.65	363,610
12 Dec 13	29.87000 +0.36	30.08	29.40	29.60	564,756
11 Dec 13	29.51000 -0.04	29.67	28.92	29.67	668,041
10 Dec 13	29.55000 -0.21	29.85	29.32	29.70	703,005
09 Dec 13	29.76000 +0.06	29.80	29.08	29.64	952,649
06 Dec 13	29.70000 -0.56	30.28	29.58	30.12	1,035,384
05 Dec 13	30.26000 -0.97	31.68	30.12	31.25	980,441
04 Dec 13	31.23000 -0.30	31.99	30.79	31.50	1,443,509
03 Dec 13	31.53000 +0.68	31.67	29.15	30.26	1,255,682
02 Dec 13	30.85000 -1.85	31.98	30.20	31.98	2,227,009
29 Nov 13	32.70000 +1.55	32.79	30.73	31.16	2,734,188
28 Nov 13	31.15000 +0.46	31.79	30.65	31.00	1,592,101
27 Nov 13	30.69000 +0.57	30.80	29.88	29.95	1,856,839
26 Nov 13	30.12000 -0.25	30.88	29.91	30.41	772,680
25 Nov 13	30.37000 +0.47	30.88	29.61	29.88	1,662,211
22 Nov 13	29.90000 -0.19	30.25	29.80	29.88	388,018
21 Nov 13	30.09000 -0.23	30.45	29.56	30.11	1,018,912
20 Nov 13	30.32000 -0.38	30.97	30.10	30.70	939,597
19 Nov 13	30.70000 -0.30	31.32	30.50	30.80	1,074,516
18 Nov 13	31.00000 +1.05	31.06	29.51	29.98	2,727,397
15 Nov 13	29.95000 -0.03	30.60	29.42	29.66	1,991,539
14 Nov 13	29.98000 -0.11	30.48	29.60	29.60	1,169,848
13 Nov 13	30.09000 +0.09	30.18	28.50	29.70	1,412,828
12 Nov 13	30.00000 -0.07	30.30	29.34	30.10	1,550,353
11 Nov 13	30.07000 +0.64	30.27	29.22	29.22	1,251,313
08 Nov 13	29.43000 -1.37	30.80	29.00	30.77	2,010,897
07 Nov 13	30.80000 +0.05	31.45	30.30	30.76	1,761,152
06 Nov 13	30.75000 +0.74	32.30	29.61	29.75	4,017,077
05 Nov 13	30.01000 +1.89	30.93	29.17	29.17	8,287,561
24 Oct 13	28.12000 +0.71	28.23	26.89	27.49	1,710,605
23 Oct 13	27.41000 -0.92	28.33	26.50	28.33	1,606,806
22 Oct 13	28.33000 -0.16	28.69	27.87	28.33	1,508,809
21 Oct 13	28.49000 +0.79	28.79	27.72	27.72	2,928,528
18 Oct 13	27.70000 +0.75	27.71	26.95	26.95	2,914,543
17 Oct 13	26.95000 +0.54	27.20	26.28	26.50	1,012,805
16 Oct 13	26.41000 -0.62	27.39	26.40	27.04	893,533
15 Oct 13	27.03000 -0.19	27.46	26.85	27.23	999,020
14 Oct 13	27.22000 +0.84	27.50	26.16	26.39	2,120,246
11 Oct 13	26.38000 -0.32	26.77	26.36	26.60	965,705
10 Oct 13	26.70000 -0.60	27.40	26.30	27.40	1,016,698
09 Oct 13	27.30000 +0.10	27.40	26.83	27.20	500,345
08 Oct 13	27.20000 +0.77	27.40	26.21	26.43	1,409,660
30 Sep 13	26.43000 -0.07	26.81	26.11	26.50	463,510
27 Sep 13	26.50000 +0.98	26.68	25.60	25.60	1,198,818
26 Sep 13	25.52000 -0.04	25.85	24.87	25.85	916,315
25 Sep 13	25.56000 -0.80	26.50	25.50	26.50	3,386,687
24 Sep 13	26.36000 -0.08	26.74	26.28	26.40	2,152,890
23 Sep 13	26.44000 -0.29	26.98	26.38	26.80	1,082,233
18 Sep 13	26.73000 -0.28	27.69	26.67	26.90	542,532
17 Sep 13	27.01000 +0.03	27.15	26.55	26.97	990,783
16 Sep 13	26.98000 +0.34	27.20	26.50	26.50	756,553
13 Sep 13	26.64000 -0.51	27.08	26.50	27.03	883,091
12 Sep 13	27.15000 +0.03	27.84	26.20	26.48	1,174,293
11 Sep 13	27.12000 -0.63	28.00	26.93	27.78	1,028,890
10 Sep 13	27.75000 -0.44	28.49	27.61	28.19	1,405,160
09 Sep 13	28.19000 +0.00	28.46	27.90	28.18	1,437,746
06 Sep 13	28.19000 +0.46	28.40	27.71	27.77	1,711,398
05 Sep 13	27.73000 -0.65	28.66	27.50	28.66	2,533,371
04 Sep 13	28.38000 +0.37	28.60	27.58	28.29	2,599,681
03 Sep 13	28.01000 +1.22	28.09	26.89	26.89	2,344,550
02 Sep 13	26.79000 +0.82	27.14	25.50	25.72	632,630
30 Aug 13	25.97000 -0.85	27.20	25.80	26.77	1,149,707
29 Aug 13	26.82000 -0.67	27.94	26.65	27.55	1,160,742
28 Aug 13	27.49000 -0.37	28.10	27.49	27.68	1,072,654
27 Aug 13	27.86000 +0.76	28.00	27.02	27.06	1,078,328
26 Aug 13	27.10000 +0.31	27.15	26.45	26.62	1,017,246
23 Aug 13	26.79000 -0.46	27.20	26.35	27.20	1,288,674
22 Aug 13	27.25000 +0.80	27.49	26.29	26.45	1,435,691
21 Aug 13	26.45000 +0.20	26.45	26.00	26.28	1,352,716
20 Aug 13	26.25000 -0.67	27.19	26.10	27.19	2,506,125
19 Aug 13	26.92000 -0.87	27.93	26.77	27.40	2,975,702
16 Aug 13	27.79000 -1.17	28.99	27.51	28.94	722,701
15 Aug 13	28.96000 +0.26	29.06	28.41	28.72	679,867
14 Aug 13	28.70000 -0.31	29.37	28.70	29.01	721,597
13 Aug 13	29.01000 +0.17	29.41	28.80	28.80	1,203,109
12 Aug 13	28.84000 -0.61	29.80	28.79	29.55	1,439,227
09 Aug 13	29.45000 -1.05	30.48	29.00	30.48	1,995,319
08 Aug 13	30.50000 -0.50	31.80	30.50	30.68	1,320,189
07 Aug 13	31.00000 -0.35	31.66	30.50	31.35	1,796,577
06 Aug 13	31.35000 +1.25	31.70	30.00	30.05	2,583,759
05 Aug 13	30.10000 +0.20	30.57	29.30	30.04	2,168,447
02 Aug 13	29.90000 +1.46	30.18	28.44	28.44	3,589,348
01 Aug 13	28.44000 +0.20	28.60	27.83	28.24	905,526
31 Jul 13	28.24000 -0.09	28.52	27.81	28.41	981,880
30 Jul 13	28.33000 +0.33	28.41	27.10	28.00	1,489,053
29 Jul 13	28.00000 +0.29	28.46	27.70	28.00	2,469,924
26 Jul 13	27.71000 +0.44	27.88	26.20	27.10	1,056,843
25 Jul 13	27.27000 -0.46	28.29	27.20	27.85	1,015,305
24 Jul 13	27.73000 +0.24	27.93	26.96	27.25	1,383,126
23 Jul 13	27.49000 +0.58	27.90	26.90	26.90	1,294,467
22 Jul 13	26.91000 +0.79	26.99	26.00	26.00	896,096
19 Jul 13	26.12000 -0.74	27.12	24.51	26.95	1,358,124
18 Jul 13	26.86000 +0.02	26.98	26.45	26.54	1,020,663
17 Jul 13	26.84000 -0.74	27.65	26.32	27.65	1,901,222
16 Jul 13	27.58000 -0.22	27.95	27.36	27.80	1,075,724
15 Jul 13	27.80000 +0.00	28.37	27.25	27.25	1,723,169
12 Jul 13	27.80000 +1.00	29.05	27.10	27.10	3,242,544
11 Jul 13	26.80000 +0.58	26.96	26.15	26.49	1,240,197
10 Jul 13	26.22000 +0.32	26.80	25.51	25.92	1,158,110
09 Jul 13	25.90000 +0.10	26.02	25.51	25.69	1,055,649
08 Jul 13	25.80000 -0.39	26.80	25.00	25.02	999,600
05 Jul 13	26.19000 -0.43	27.08	26.01	26.56	1,186,675
04 Jul 13	26.62000 -0.23	27.48	26.50	26.95	1,699,182
03 Jul 13	26.85000 +0.90	26.88	25.42	25.95	2,698,188
02 Jul 13	25.95000 +0.38	26.00	25.15	25.38	1,614,543
01 Jul 13	25.57000 +1.74	25.90	23.30	23.30	3,319,689
28 Jun 13	23.83000 -0.17	24.65	23.30	24.02	2,525,630
27 Jun 13	24.00000 -1.91	26.25	23.33	26.02	3,327,092
26 Jun 13	25.91000 +0.95	25.99	24.67	24.97	3,797,005
25 Jun 13	24.96000 +0.49	25.00	22.10	24.20	4,449,177
24 Jun 13	24.47000 +0.37	24.50	23.66	24.19	4,294,417
21 Jun 13	24.10000 +0.38	24.29	23.21	23.49	1,745,873
20 Jun 13	23.72000 -0.52	24.34	23.55	24.07	1,001,175
19 Jun 13	24.24000 +0.27	24.28	23.12	23.80	994,431
18 Jun 13	23.97000 +0.00	24.33	23.71	24.01	3,170,674
17 Jun 13	23.97000 -0.10	24.59	23.56	23.97	3,866,863
14 Jun 13	24.07000 +0.10	24.17	22.90	23.38	6,736,635
13 Jun 13	23.97000 -2.66	24.80	23.97	24.60	3,788,140
07 Jun 13	26.63000 -0.32	27.19	26.18	26.20	654,623
06 Jun 13	26.95000 -0.10	27.21	26.62	26.89	573,660
05 Jun 13	27.05000 +0.12	27.30	26.47	26.67	1,091,146
04 Jun 13	26.93000 -1.05	27.80	26.80	27.80	1,817,125
03 Jun 13	27.98000 -0.10	28.99	27.31	28.99	2,183,220
31 May 13	28.08000 +0.33	28.50	27.27	27.78	1,615,832
30 May 13	27.75000 -0.31	28.06	27.03	28.06	1,531,203
29 May 13	28.06000 +0.04	28.55	27.70	28.02	1,163,159
28 May 13	28.02000 +0.26	28.26	27.25	27.60	1,455,703
27 May 13	27.76000 -0.12	28.64	27.50	27.80	2,416,706
24 May 13	27.88000 +0.78	27.96	26.30	26.40	1,391,310
23 May 13	27.10000 -1.02	27.95	26.05	27.95	1,932,129
22 May 13	28.12000 +0.03	29.44	27.89	28.12	3,196,744
21 May 13	28.09000 -0.09	28.32	27.69	27.83	2,925,529
20 May 13	28.18000 -0.42	28.97	27.81	28.00	5,059,659
17 May 13	28.60000 +2.60	28.60	26.08	26.08	4,268,230
16 May 13	26.00000 +0.80	26.00	24.58	24.96	2,005,444
15 May 13	25.20000 +1.00	25.40	23.86	23.86	2,346,314
14 May 13	24.20000 +0.16	25.92	23.75	24.04	4,390,159
13 May 13	24.04000 +2.00	24.20	22.15	22.15	4,747,064
10 May 13	22.04000 -0.25	22.50	21.65	22.00	1,437,333
09 May 13	22.29000 +0.24	22.63	21.39	21.58	2,497,613
08 May 13	22.05000 +1.95	22.11	20.18	20.20	4,572,056
07 May 13	20.10000 -0.31	20.41	19.95	20.41	912,960
06 May 13	20.41000 +0.96	20.65	19.50	19.67	2,025,235
03 May 13	19.45000 +0.52	19.58	18.93	18.93	1,139,931
02 May 13	18.93000 -0.43	19.45	18.81	19.29	1,023,926
26 Apr 13	19.36000 -0.93	20.39	19.00	20.30	1,553,051
25 Apr 13	20.29000 -0.57	21.00	20.28	20.81	1,975,200
24 Apr 13	20.86000 +0.72	20.87	20.06	20.06	1,935,442
23 Apr 13	20.14000 -0.39	20.80	19.98	20.50	1,657,019
22 Apr 13	20.53000 +0.27	20.70	19.90	20.27	2,104,966
19 Apr 13	20.26000 +0.74	20.56	19.70	20.20	3,323,860
18 Apr 13	19.52000 +0.13	19.70	19.30	19.30	1,310,572
17 Apr 13	19.39000 -0.51	20.04	19.28	19.88	1,684,337
16 Apr 13	19.90000 +0.02	20.12	19.40	19.71	612,745
15 Apr 13	19.88000 -0.88	20.98	19.82	20.98	601,277
12 Apr 13	20.76000 -0.02	21.05	20.58	20.63	752,205
11 Apr 13	20.78000 +0.03	20.99	20.39	20.74	904,564
10 Apr 13	20.75000 +0.29	21.10	20.28	20.44	1,863,301
09 Apr 13	20.46000 +0.16	20.50	20.12	20.22	698,985
08 Apr 13	20.30000 +0.63	20.30	19.13	19.46	874,812
03 Apr 13	19.67000 +0.07	19.85	19.33	19.50	856,072
02 Apr 13	19.60000 -0.44	20.78	19.50	20.05	1,360,770
01 Apr 13	20.04000 +0.04	20.18	19.42	19.71	1,025,173
29 Mar 13	20.00000 -0.08	20.20	19.58	20.08	1,257,467
28 Mar 13	20.08000 -0.70	20.84	20.08	20.55	1,225,105
27 Mar 13	20.78000 -0.01	21.12	20.22	20.48	1,647,092
26 Mar 13	20.79000 +0.31	21.08	19.86	20.50	2,677,713
25 Mar 13	20.48000 +0.78	20.63	19.45	19.81	2,816,105
22 Mar 13	19.70000 -0.28	19.98	19.18	19.87	1,709,637
21 Mar 13	19.98000 -0.02	19.99	19.61	19.98	1,538,850
20 Mar 13	20.00000 +0.20	20.29	19.43	20.00	2,188,890
19 Mar 13	19.80000 +0.41	20.17	19.11	19.43	3,308,317
18 Mar 13	19.39000 +0.23	20.18	18.88	19.21	3,788,890
15 Mar 13	19.16000 -0.24	19.95	18.87	19.40	2,891,493
14 Mar 13	19.40000 +1.03	19.79	17.90	18.00	5,152,863
13 Mar 13	18.37000 +0.23	18.46	17.81	17.85	1,990,053
12 Mar 13	18.14000 +0.19	18.66	17.66	17.98	3,173,097
11 Mar 13	17.95000 -0.15	18.25	17.60	17.75	793,872
08 Mar 13	18.10000 -0.29	18.56	17.94	18.30	1,395,253
07 Mar 13	18.39000 +0.68	18.70	17.68	17.70	2,825,559
06 Mar 13	17.71000 +0.01	17.95	17.55	17.68	1,412,381
05 Mar 13	17.70000 +1.18	17.73	16.58	16.58	2,096,388
04 Mar 13	16.52000 -0.63	17.00	16.45	16.45	930,708
01 Mar 13	17.15000 +0.05	17.36	16.98	17.20	1,549,213
28 Feb 13	17.10000 +0.40	17.15	16.41	16.70	1,115,554
27 Feb 13	16.70000 -0.56	17.55	16.50	17.26	1,144,148
26 Feb 13	17.26000 -0.31	17.60	17.19	17.35	567,798
25 Feb 13	17.57000 +0.00	17.71	17.35	17.46	503,349
22 Feb 13	17.57000 +0.14	17.63	17.30	17.45	971,211
21 Feb 13	17.43000 -0.43	17.88	17.24	17.85	1,362,678
20 Feb 13	17.86000 +0.41	17.92	16.71	17.41	1,397,448
19 Feb 13	17.45000 -0.55	18.04	17.10	18.00	1,803,391
18 Feb 13	18.00000 +0.01	18.14	17.85	18.10	1,057,476
08 Feb 13	17.99000 +0.24	18.22	17.12	17.90	1,510,217
07 Feb 13	17.75000 -0.03	17.88	17.51	17.78	1,062,026
06 Feb 13	17.78000 -0.22	18.10	17.51	17.96	1,149,357
05 Feb 13	18.00000 +0.20	18.03	17.46	17.90	1,839,544
04 Feb 13	17.80000 -0.19	18.30	17.00	17.75	3,068,430
01 Feb 13	17.99000 +0.92	18.35	17.15	17.15	5,998,854
31 Jan 13	17.07000 +0.12	17.11	16.61	16.88	2,947,386
30 Jan 13	16.95000 +0.74	17.08	16.18	16.21	4,624,205
29 Jan 13	16.21000 +0.02	16.48	16.01	16.08	957,025
28 Jan 13	16.19000 +0.34	16.21	15.79	15.80	1,249,614
25 Jan 13	15.85000 +0.43	16.10	15.22	15.45	2,073,123
24 Jan 13	15.42000 -0.71	16.21	15.40	16.15	1,888,726
23 Jan 13	16.13000 +0.32	16.28	15.72	15.75	1,943,096
22 Jan 13	15.81000 -0.47	16.37	15.72	16.21	1,853,725
21 Jan 13	16.28000 -0.02	16.49	16.14	16.36	1,145,117
18 Jan 13	16.30000 +0.22	16.36	15.88	16.01	2,009,709
17 Jan 13	16.08000 +0.61	16.66	15.38	15.51	4,649,526
16 Jan 13	15.47000 -0.21	15.70	15.23	15.70	1,453,455
15 Jan 13	15.68000 +0.24	15.94	15.30	15.35	2,690,170
14 Jan 13	15.44000 +0.61	15.60	14.83	14.83	3,092,387
11 Jan 13	14.83000 +0.00	14.99	14.73	14.89	1,731,054
10 Jan 13	14.83000 +0.13	14.98	14.63	14.72	1,249,853
09 Jan 13	14.70000 -0.41	15.17	14.58	15.09	2,601,740
08 Jan 13	15.11000 -0.13	15.28	15.00	15.19	1,878,941
07 Jan 13	15.24000 +0.12	15.48	15.05	15.15	1,547,778
04 Jan 13	15.12000 +0.13	15.40	14.92	15.10	2,202,417
31 Dec 12	14.99000 -0.03	15.25	14.91	15.02	1,315,781
28 Dec 12	15.02000 +0.08	15.20	14.80	15.09	1,838,124
27 Dec 12	14.94000 -0.40	15.44	14.92	15.22	2,589,637
26 Dec 12	15.34000 +0.70	15.47	14.47	14.47	3,916,667
25 Dec 12	14.64000 +0.42	14.85	14.02	14.21	3,132,408
24 Dec 12	14.22000 +0.07	14.32	13.92	14.08	1,794,058
21 Dec 12	14.15000 +0.25	14.39	13.64	13.91	2,883,916
20 Dec 12	13.90000 -0.05	14.15	13.80	13.92	1,549,951
19 Dec 12	13.95000 +0.20	14.10	13.62	13.62	1,927,593
18 Dec 12	13.75000 -0.21	13.99	13.60	13.84	1,808,821
17 Dec 12	13.96000 +0.51	13.97	13.32	13.44	3,209,528
14 Dec 12	13.45000 +0.41	13.52	13.04	13.04	2,356,286
13 Dec 12	13.04000 -0.06	13.40	13.01	13.11	1,493,747
12 Dec 12	13.10000 +0.04	13.39	13.00	13.00	1,670,578
11 Dec 12	13.06000 -0.37	13.30	12.96	13.22	3,262,272
10 Dec 12	13.43000 +0.98	13.70	12.29	12.43	4,732,776
07 Dec 12	12.45000 +0.28	12.45	12.08	12.17	2,329,994
06 Dec 12	12.17000 +0.11	12.43	11.93	11.93	2,200,214
05 Dec 12	12.06000 +0.70	12.34	11.44	11.46	2,992,515
04 Dec 12	11.36000 -0.06	11.42	10.94	11.42	1,296,235
03 Dec 12	11.42000 -0.46	11.98	11.40	11.80	751,470
30 Nov 12	11.88000 +0.25	12.44	11.61	11.63	1,159,680
29 Nov 12	11.63000 -0.13	11.98	11.60	11.80	756,042
28 Nov 12	11.76000 -0.28	12.15	11.72	12.15	890,860
27 Nov 12	12.04000 -0.74	12.69	12.03	12.60	1,263,443
26 Nov 12	12.78000 -0.44	13.26	12.77	13.26	929,130
23 Nov 12	13.22000 -0.02	13.39	13.06	13.23	1,397,550
22 Nov 12	13.24000 +0.26	13.30	12.81	12.94	1,921,118
21 Nov 12	12.98000 +0.10	12.98	12.61	12.83	1,016,152
20 Nov 12	12.88000 -0.02	12.93	12.71	12.93	1,102,950
19 Nov 12	12.90000 +0.19	12.93	12.63	12.71	942,425
16 Nov 12	12.71000 -0.36	13.18	12.67	13.18	1,189,954
15 Nov 12	13.07000 -0.51	13.55	13.06	13.45	929,812
14 Nov 12	13.58000 +0.20	13.61	13.20	13.20	1,252,963
13 Nov 12	13.38000 +0.02	13.83	13.31	13.55	1,776,002
12 Nov 12	13.36000 +0.06	13.49	13.20	13.30	1,167,608
09 Nov 12	13.30000 -0.02	13.45	13.22	13.26	1,065,701
08 Nov 12	13.32000 -0.96	14.23	13.30	14.23	2,882,658
07 Nov 12	14.28000 -0.24	14.48	14.20	14.48	1,918,334
06 Nov 12	14.52000 +0.18	14.57	14.25	14.28	1,648,127
05 Nov 12	14.34000 -0.24	14.65	14.25	14.55	1,321,954
02 Nov 12	14.58000 -0.11	14.72	14.51	14.69	1,140,037
01 Nov 12	14.69000 +0.29	14.83	14.46	14.46	1,831,771
31 Oct 12	14.40000 -0.02	14.50	14.25	14.43	842,728
30 Oct 12	14.42000 -0.11	14.70	14.38	14.45	855,739
29 Oct 12	14.53000 +0.07	14.76	14.26	14.30	1,582,642
26 Oct 12	14.46000 -0.29	14.80	14.16	14.74	2,665,185
25 Oct 12	14.75000 -1.08	15.73	14.67	15.49	5,917,049
24 Oct 12	15.83000 +0.00	15.93	15.64	15.72	1,011,237
23 Oct 12	15.83000 -0.03	16.05	15.80	15.83	1,665,637
22 Oct 12	15.86000 -0.29	16.08	15.60	16.08	2,948,700
19 Oct 12	16.15000 -0.23	16.45	16.08	16.35	2,155,433
18 Oct 12	16.38000 +0.19	16.46	16.18	16.21	2,336,215
17 Oct 12	16.19000 +0.11	16.30	16.09	16.15	1,381,069
16 Oct 12	16.08000 -0.05	16.35	15.99	16.19	2,319,838
15 Oct 12	16.13000 -0.65	16.78	16.01	16.73	3,140,940
12 Oct 12	16.78000 +0.18	16.82	16.38	16.56	2,373,327
11 Oct 12	16.60000 -0.43	17.19	16.52	16.95	3,200,574
10 Oct 12	17.03000 +0.02	17.07	16.80	16.89	2,091,138
09 Oct 12	17.01000 +0.53	17.05	16.50	16.50	2,732,863
08 Oct 12	16.48000 -0.11	16.74	16.38	16.60	1,063,548
28 Sep 12	16.59000 +0.16	16.70	16.32	16.35	1,641,628
27 Sep 12	16.43000 +0.24	16.62	16.15	16.22	2,513,519
26 Sep 12	16.19000 -0.54	16.77	16.01	16.62	2,222,726
25 Sep 12	16.73000 -0.17	17.03	16.65	16.85	1,227,652
24 Sep 12	16.90000 +0.12	17.01	16.55	16.68	1,777,082
21 Sep 12	16.78000 +0.01	16.99	16.41	16.75	1,616,440
20 Sep 12	16.77000 -0.35	17.10	16.64	17.00	2,338,558
19 Sep 12	17.12000 +0.28	17.36	16.97	17.04	2,913,172
18 Sep 12	16.84000 -0.20	17.14	16.77	16.94	1,830,658
17 Sep 12	17.04000 -0.27	17.47	17.00	17.29	2,843,451
14 Sep 12	17.31000 -0.35	17.85	17.13	17.67	4,591,065
13 Sep 12	17.66000 -0.10	18.24	17.61	17.93	4,572,523
12 Sep 12	17.76000 +0.22	18.15	17.50	17.80	4,992,435
11 Sep 12	17.54000 -0.30	17.95	17.46	17.74	3,935,099
10 Sep 12	17.84000 +0.15	18.10	17.48	17.59	4,441,305
07 Sep 12	17.69000 +0.53	17.92	17.23	17.35	6,073,230
06 Sep 12	17.16000 +0.20	17.35	16.92	16.92	2,261,296
05 Sep 12	16.96000 +0.01	17.27	16.85	16.91	2,452,262
04 Sep 12	16.95000 -0.16	17.22	16.85	17.15	2,986,582
03 Sep 12	17.11000 +0.54	17.35	16.50	16.57	4,422,290
31 Aug 12	16.57000 +0.36	16.65	16.16	16.20	3,035,780
30 Aug 12	16.21000 -0.59	17.12	15.95	16.80	4,452,894
29 Aug 12	16.80000 +0.08	17.06	16.48	16.69	3,439,486
28 Aug 12	16.72000 +0.23	16.94	16.45	16.49	3,637,085
27 Aug 12	16.49000 -0.57	16.98	16.35	16.51	4,344,422
24 Aug 12	17.06000 -0.88	17.85	17.00	17.80	5,848,101
23 Aug 12	17.94000 -0.03	18.23	17.70	17.73	5,238,988
22 Aug 12	17.97000 -0.42	18.87	17.79	18.35	7,126,353
21 Aug 12	18.39000 +0.10	18.57	18.13	18.18	5,564,564
20 Aug 12	18.29000 +0.50	18.40	17.60	17.64	4,665,977
17 Aug 12	17.79000 -0.31	18.21	17.55	18.10	4,323,948
16 Aug 12	18.10000 -0.19	18.46	17.94	18.06	4,635,321
15 Aug 12	18.29000 -0.20	19.05	18.12	18.26	10,333,906
14 Aug 12	18.49000 +1.00	18.85	17.25	17.45	9,701,907
13 Aug 12	17.49000 -0.74	18.24	17.36	18.06	6,819,445
10 Aug 12	18.23000 +0.31	18.56	17.48	17.77	9,570,648
09 Aug 12	17.92000 +0.11	18.15	17.40	17.75	6,757,169
08 Aug 12	17.81000 -0.19	17.94	17.45	17.80	7,694,720
07 Aug 12	18.00000 +0.42	18.57	17.41	17.46	14,977,183
06 Aug 12	17.58000 +0.47	17.95	16.90	16.96	12,664,560
03 Aug 12	17.11000 +0.61	17.16	16.35	16.46	7,748,748
02 Aug 12	16.50000 +0.20	16.58	15.94	16.15	5,699,356
01 Aug 12	16.30000 +0.52	16.60	15.65	15.80	5,800,099
31 Jul 12	15.78000 -1.50	17.00	15.76	16.99	9,587,908
30 Jul 12	17.28000 +0.52	17.95	16.67	16.67	11,067,519
27 Jul 12	16.76000 -0.46	17.62	16.66	17.19	7,495,034
26 Jul 12	17.22000 -0.02	17.47	16.81	16.90	9,191,565
25 Jul 12	17.24000 +0.99	17.88	16.06	16.20	14,885,242
24 Jul 12	16.25000 +0.07	16.50	15.85	15.96	2,962,835
23 Jul 12	16.18000 -0.67	16.78	16.03	16.70	4,346,817
20 Jul 12	16.85000 +0.07	17.26	16.58	16.62	5,950,165
19 Jul 12	16.78000 -0.22	17.60	16.75	17.29	9,916,238
18 Jul 12	17.00000 +0.49	17.04	16.21	16.39	6,376,769
17 Jul 12	16.51000 +0.49	16.85	15.78	15.81	6,532,413
16 Jul 12	16.02000 +0.25	16.20	15.09	15.80	5,656,010
13 Jul 12	15.77000 -0.35	16.18	15.66	15.98	4,060,248
12 Jul 12	16.12000 +0.48	16.18	15.50	15.50	4,241,134
11 Jul 12	15.64000 -0.44	16.41	15.48	15.99	4,860,291
10 Jul 12	16.08000 -0.61	16.79	15.98	16.51	5,366,252
09 Jul 12	16.69000 -0.13	17.15	16.41	16.49	6,332,161
06 Jul 12	16.82000 -0.29	17.08	16.11	17.00	10,281,378
05 Jul 12	17.11000 +0.09	17.65	16.90	17.02	9,377,489
04 Jul 12	17.02000 -0.58	17.67	16.96	17.50	8,952,276
03 Jul 12	17.60000 +1.19	18.05	16.23	16.30	12,619,503
02 Jul 12	16.41000 +0.15	16.47	15.90	16.19	7,571,073
29 Jun 12	16.26000 +0.56	16.30	15.41	15.50	7,873,808
28 Jun 12	15.70000 +0.15	16.16	15.40	15.59	7,802,105
27 Jun 12	15.55000 -0.07	16.06	15.29	15.50	8,953,730
26 Jun 12	15.62000 +0.27	15.95	15.08	15.28	8,920,579
25 Jun 12	15.35000 -1.36	16.25	15.28	16.08	9,994,745
21 Jun 12	16.71000 -0.42	16.99	16.28	16.92	8,798,203
20 Jun 12	17.13000 +0.33	17.47	16.62	16.76	10,048,715
19 Jun 12	16.80000 -0.22	17.05	16.55	16.90	8,645,261
18 Jun 12	17.02000 +0.26	17.29	16.77	16.85	11,572,234
15 Jun 12	16.76000 +0.14	16.87	16.38	16.68	13,760,706
14 Jun 12	16.62000 +0.59	16.99	15.74	15.90	21,625,094
13 Jun 12	16.03000 +0.03	16.37	15.44	15.65	22,070,288
12 Jun 12	16.00000 +0.00	16.00	15.03	15.33	33,977,928