FUNDMANAGER.co.uk

Yihang Foodstuffs Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	12.97000 -0.28	13.26	12.77	13.25	15,543,072
21 Oct 26	13.25000 +0.17	13.42	13.08	13.15	15,653,930
20 Oct 26	13.08000 -0.16	13.30	12.98	13.16	21,657,600
19 Oct 26	13.24000 +0.26	13.42	12.74	12.92	27,813,476
16 Oct 26	12.98000 +0.19	13.10	12.56	12.76	32,459,026
15 Oct 26	12.79000 +0.33	13.07	12.21	12.41	34,925,816
14 Oct 26	12.46000 +0.70	12.60	11.62	11.67	33,122,820
13 Oct 26	11.76000 +0.12	11.98	11.47	11.55	18,755,326
12 Oct 26	11.64000 +0.65	11.79	10.95	10.99	19,899,096
09 Oct 26	10.99000 +0.24	11.03	10.68	10.77	9,117,993
08 Oct 26	10.75000 +0.03	10.85	10.67	10.79	3,515,700
30 Sep 26	10.72000 +0.08	10.77	10.62	10.68	4,807,100
29 Sep 26	10.64000 -0.04	10.73	10.59	10.66	2,864,400
28 Sep 26	10.68000 +0.08	10.75	10.59	10.60	4,190,301
24 Sep 26	10.60000 -0.26	10.78	10.58	10.66	3,403,520
23 Sep 26	10.86000 -0.10	11.05	10.83	10.91	3,703,015
22 Sep 26	10.96000 -0.11	11.10	10.95	11.08	4,311,100
21 Sep 26	11.07000 +0.23	11.12	10.85	10.87	6,742,040
18 Sep 26	10.84000 +0.11	10.91	10.73	10.73	4,058,950
17 Sep 26	10.73000 -0.06	10.78	10.60	10.75	4,596,047
16 Sep 26	10.79000 -0.12	10.90	10.70	10.85	4,827,950
15 Sep 26	10.91000 -0.21	11.15	10.85	11.11	4,584,700
14 Sep 26	11.12000 +0.23	11.15	10.85	10.89	5,249,383
11 Sep 26	10.89000 -0.19	11.09	10.81	11.08	4,390,400
10 Sep 26	11.08000 -0.20	11.27	11.03	11.27	5,599,383
09 Sep 26	11.28000 -0.07	11.33	11.22	11.32	3,621,608
08 Sep 26	11.35000 +0.11	11.38	11.19	11.26	5,046,663
07 Sep 26	11.24000 -0.02	11.37	11.19	11.26	4,617,000
04 Sep 26	11.26000 -0.02	11.38	11.21	11.28	5,340,583
03 Sep 26	11.28000 +0.03	11.37	11.18	11.26	5,090,893
02 Sep 26	11.25000 -0.08	11.36	11.17	11.35	5,876,099
01 Sep 26	11.33000 +0.18	11.38	11.11	11.18	7,535,037
31 Aug 26	11.15000 -0.10	11.23	11.06	11.23	6,390,000
28 Aug 26	11.25000 -0.10	11.32	11.14	11.31	7,558,079
27 Aug 26	11.35000 -0.49	11.79	11.29	11.79	14,594,878
26 Aug 26	11.84000 +0.07	11.89	11.70	11.76	6,119,400
25 Aug 26	11.77000 +0.34	11.84	11.40	11.42	8,063,467
24 Aug 26	11.43000 -0.18	11.61	11.40	11.55	5,059,197
21 Aug 26	11.61000 -0.29	11.86	11.43	11.80	9,723,927
20 Aug 26	11.90000 +0.35	11.96	11.67	11.67	9,942,695
19 Aug 26	11.55000 -0.18	11.83	11.52	11.66	8,042,400
18 Aug 26	11.73000 -0.22	12.02	11.68	11.94	9,425,979
17 Aug 26	11.95000 -0.02	12.04	11.58	11.91	14,188,756
14 Aug 26	11.97000 -0.09	12.39	11.93	12.00	15,832,337
13 Aug 26	12.06000 -0.23	12.37	12.03	12.20	21,205,970
12 Aug 26	12.29000 -0.38	12.67	11.96	12.63	39,263,232
11 Aug 26	12.67000 +0.93	12.91	11.68	11.68	43,634,304
10 Aug 26	11.74000 +0.38	11.98	11.30	11.34	14,413,377
07 Aug 26	11.36000 +0.05	11.42	11.12	11.27	8,481,300
06 Aug 26	11.31000 -0.01	11.48	11.08	11.36	10,272,502
05 Aug 26	11.32000 -0.21	11.55	11.24	11.50	8,202,800
04 Aug 26	11.53000 -0.26	11.82	11.52	11.77	7,960,000
03 Aug 26	11.79000 +0.12	11.85	11.52	11.61	8,060,896
31 Jul 26	11.67000 -0.01	11.74	11.42	11.53	9,331,151
30 Jul 26	11.68000 +0.09	11.80	11.47	11.56	9,786,552
29 Jul 26	11.59000 +0.23	11.69	11.35	11.40	9,652,539
28 Jul 26	11.36000 +0.03	11.55	11.17	11.24	7,599,300
27 Jul 26	11.33000 +0.38	11.36	10.83	10.97	15,936,676
24 Jul 26	10.95000 -0.35	11.39	10.93	11.29	6,603,692
23 Jul 26	11.30000 -0.08	11.41	11.15	11.38	6,615,610
22 Jul 26	11.38000 +0.08	11.41	11.03	11.38	13,145,803
21 Jul 26	11.30000 -0.16	11.58	11.22	11.45	13,388,000
20 Jul 26	11.46000 +0.14	11.59	11.23	11.32	13,242,000
17 Jul 26	11.32000 -0.21	11.70	11.32	11.45	14,228,435
16 Jul 26	11.53000 +0.38	11.60	11.05	11.07	14,946,557
15 Jul 26	11.15000 +0.35	11.17	10.61	10.69	12,257,634
14 Jul 26	10.80000 +0.41	10.95	10.31	10.36	14,406,690
13 Jul 26	10.39000 +0.27	10.46	10.10	10.15	11,042,143
10 Jul 26	10.12000 +0.07	10.29	9.90	10.11	6,570,582
09 Jul 26	10.05000 -0.24	10.38	10.01	10.25	5,903,393
08 Jul 26	10.29000 +0.10	10.47	10.05	10.21	5,512,525
07 Jul 26	10.19000 -0.26	10.47	10.16	10.45	6,370,700
06 Jul 26	10.45000 +0.09	10.52	10.17	10.34	8,540,589
03 Jul 26	10.36000 +0.19	10.43	10.19	10.24	6,864,470
02 Jul 26	10.17000 +0.10	10.34	10.01	10.04	9,261,930
01 Jul 26	10.07000 +0.48	10.09	9.50	9.60	11,534,650
30 Jun 26	9.59000 -0.43	9.97	9.49	9.93	10,221,699
29 Jun 26	10.02000 +0.14	10.15	9.41	9.86	11,713,986
26 Jun 26	9.88000 -0.44	10.30	9.87	10.27	9,828,096
25 Jun 26	10.32000 -0.18	10.49	10.15	10.43	6,833,463
24 Jun 26	10.50000 -0.29	10.89	10.44	10.83	7,295,189
23 Jun 26	10.79000 +0.17	10.97	10.54	10.56	6,300,952
22 Jun 26	10.62000 -0.09	10.69	10.33	10.60	6,914,408
18 Jun 26	10.71000 -0.05	10.80	10.58	10.69	4,288,124
17 Jun 26	10.76000 -0.23	11.00	10.69	11.00	5,022,259
16 Jun 26	10.99000 -0.24	11.22	10.90	11.21	5,014,199
15 Jun 26	11.23000 +0.06	11.29	11.12	11.20	4,636,900
12 Jun 26	11.17000 +0.34	11.24	10.81	10.89	6,851,066
11 Jun 26	10.83000 -0.20	11.04	10.72	10.92	4,352,393
10 Jun 26	11.03000 +0.10	11.04	10.77	10.88	5,279,163
09 Jun 26	10.93000 -0.12	11.10	10.88	11.08	4,524,021
08 Jun 26	11.05000 -0.30	11.34	10.88	11.20	7,110,200
05 Jun 26	11.35000 +0.17	11.48	11.21	11.22	5,052,800
04 Jun 26	11.18000 -0.18	11.44	11.08	11.35	5,081,858
03 Jun 26	11.36000 -0.34	11.71	11.34	11.70	5,759,600
02 Jun 26	11.70000 -0.22	11.95	11.69	11.88	6,194,921
01 Jun 26	11.92000 +0.35	12.00	11.51	11.56	8,711,878
29 May 26	11.57000 +0.21	11.67	11.17	11.19	9,260,261
28 May 26	11.36000 -0.18	11.57	11.27	11.54	4,922,543
27 May 26	11.54000 -0.02	11.62	11.34	11.52	5,889,843
26 May 26	11.56000 +0.09	11.64	11.39	11.41	4,648,191
25 May 26	11.47000 -0.25	11.78	11.34	11.76	9,095,334
22 May 26	11.72000 -0.14	11.94	11.64	11.87	6,195,600
21 May 26	11.86000 -0.25	12.24	11.85	12.13	7,542,400
20 May 26	12.11000 -0.31	12.42	12.05	12.41	6,897,800
19 May 26	12.42000 +0.09	12.50	12.27	12.33	6,034,700
18 May 26	12.33000 -0.60	12.90	12.27	12.88	11,772,500
15 May 26	12.93000 -0.11	13.09	12.83	12.95	9,802,102
14 May 26	13.04000 +0.27	13.14	12.67	12.76	14,239,466
13 May 26	12.77000 +0.06	12.97	12.71	12.75	5,845,533
12 May 26	12.71000 -0.21	12.86	12.66	12.86	6,065,419
11 May 26	12.92000 +0.14	12.94	12.72	12.83	6,953,100
08 May 26	12.78000 +0.05	12.84	12.75	12.78	5,043,300
07 May 26	12.73000 -0.13	12.98	12.72	12.88	5,987,900
06 May 26	12.86000 +0.18	12.89	12.63	12.70	8,630,744
30 Apr 26	12.68000 -0.07	12.83	12.59	12.80	6,832,498
29 Apr 26	12.75000 +0.50	12.89	12.40	12.46	15,155,693
28 Apr 26	12.25000 -0.13	12.48	12.20	12.33	7,378,213
27 Apr 26	12.38000 -0.16	12.63	12.22	12.53	8,058,622
24 Apr 26	12.54000 -0.14	12.68	12.36	12.59	4,996,100
23 Apr 26	12.68000 +0.12	12.74	12.49	12.52	5,914,065
22 Apr 26	12.56000 +0.06	12.59	12.46	12.46	3,091,100
21 Apr 26	12.50000 -0.02	12.63	12.47	12.52	3,201,600
20 Apr 26	12.52000 +0.02	12.58	12.38	12.46	4,337,358
17 Apr 26	12.50000 -0.16	12.64	12.46	12.64	5,138,963
16 Apr 26	12.66000 -0.04	12.71	12.53	12.67	5,384,437
15 Apr 26	12.70000 +0.25	12.74	12.51	12.61	8,229,718
14 Apr 26	12.45000 +0.02	12.60	12.35	12.58	4,299,700
13 Apr 26	12.43000 -0.13	12.58	12.37	12.49	4,054,838
10 Apr 26	12.56000 +0.02	12.76	12.55	12.57	4,691,409
09 Apr 26	12.54000 -0.36	12.96	12.52	12.82	7,260,061
08 Apr 26	12.90000 +0.36	12.91	12.65	12.76	6,777,576
07 Apr 26	12.54000 +0.04	12.65	12.31	12.50	3,951,500
03 Apr 26	12.50000 -0.41	12.88	12.48	12.85	6,630,313
02 Apr 26	12.91000 +0.06	13.01	12.82	12.86	6,112,103
01 Apr 26	12.85000 +0.17	12.88	12.63	12.83	5,873,464
31 Mar 26	12.68000 -0.09	12.89	12.66	12.75	4,655,920
30 Mar 26	12.77000 +0.19	12.79	12.49	12.51	5,982,522
27 Mar 26	12.58000 +0.20	12.62	12.26	12.29	5,304,076
26 Mar 26	12.38000 -0.05	12.56	12.30	12.43	5,084,544
25 Mar 26	12.43000 +0.07	12.49	12.29	12.36	5,499,624
24 Mar 26	12.36000 +0.38	12.40	12.04	12.18	6,801,233
23 Mar 26	11.98000 -0.74	12.58	11.95	12.58	10,435,675
20 Mar 26	12.72000 -0.18	13.04	12.72	12.94	5,348,823
19 Mar 26	12.90000 -0.29	13.17	12.85	13.12	6,164,913
18 Mar 26	13.19000 +0.08	13.22	13.08	13.12	4,102,000
17 Mar 26	13.11000 -0.08	13.36	13.11	13.22	6,446,103
16 Mar 26	13.19000 -0.01	13.25	13.13	13.14	3,604,000
13 Mar 26	13.20000 +0.08	13.26	13.07	13.08	6,642,907
12 Mar 26	13.12000 -0.08	13.22	13.08	13.18	3,701,714
11 Mar 26	13.20000 -0.03	13.22	13.13	13.22	3,491,700
10 Mar 26	13.23000 +0.02	13.29	13.17	13.22	5,162,871
09 Mar 26	13.21000 +0.11	13.24	12.93	12.98	7,397,098
06 Mar 26	13.10000 +0.16	13.11	12.85	12.88	6,646,182
05 Mar 26	12.94000 +0.13	13.08	12.85	13.00	5,966,627
04 Mar 26	12.81000 -0.23	13.05	12.78	12.98	7,671,645
03 Mar 26	13.04000 -0.12	13.26	13.01	13.15	8,887,200
02 Mar 26	13.16000 -0.41	13.45	13.07	13.42	11,955,235
27 Feb 26	13.57000 +0.04	13.58	13.48	13.52	7,590,176
26 Feb 26	13.53000 -0.20	13.75	13.50	13.70	9,283,898
25 Feb 26	13.73000 +0.15	13.78	13.56	13.57	7,160,909
24 Feb 26	13.58000 +0.04	13.67	13.55	13.61	6,884,601
13 Feb 26	13.54000 -0.16	13.75	13.51	13.70	7,623,200
12 Feb 26	13.70000 -0.17	13.88	13.61	13.87	9,313,802
11 Feb 26	13.87000 -0.22	14.14	13.85	14.08	12,701,731
10 Feb 26	14.09000 -0.29	14.80	14.08	14.73	20,624,014
09 Feb 26	14.38000 +0.43	14.65	14.02	14.10	21,764,670
06 Feb 26	13.95000 -0.18	14.28	13.91	14.25	15,056,900
05 Feb 26	14.13000 +0.08	14.28	14.00	14.05	12,227,718
04 Feb 26	14.05000 +0.16	14.05	13.83	13.89	10,435,538
03 Feb 26	13.89000 +0.15	13.98	13.76	13.85	7,894,236
02 Feb 26	13.74000 -0.32	14.09	13.70	14.00	12,339,522
30 Jan 26	14.06000 -0.03	14.27	13.88	14.10	14,475,426
29 Jan 26	14.09000 +0.00	14.20	13.77	13.99	14,686,310
28 Jan 26	14.09000 +0.09	14.36	13.90	13.95	22,014,664
27 Jan 26	14.00000 +0.11	14.37	13.87	14.29	23,040,436
26 Jan 26	13.89000 -0.15	14.08	13.71	13.99	18,055,574
23 Jan 26	14.04000 +0.39	14.35	13.92	14.12	36,641,308
22 Jan 26	13.65000 +0.20	13.73	13.42	13.45	11,077,529
21 Jan 26	13.45000 -0.13	13.57	13.39	13.53	9,521,409
20 Jan 26	13.58000 +0.03	13.63	13.45	13.55	9,070,097
19 Jan 26	13.55000 +0.33	13.65	13.07	13.20	12,772,888
16 Jan 26	13.22000 -0.26	13.55	13.20	13.49	10,945,252
15 Jan 26	13.48000 -0.14	13.66	13.43	13.57	10,548,431
14 Jan 26	13.62000 +0.05	13.82	13.43	13.53	22,915,916
13 Jan 26	13.57000 +0.17	13.81	13.35	13.47	24,314,056
12 Jan 26	13.40000 +0.10	13.40	13.24	13.31	13,735,941
09 Jan 26	13.30000 +0.08	13.34	13.15	13.21	10,923,240
08 Jan 26	13.22000 +0.14	13.28	13.09	13.12	9,540,779
07 Jan 26	13.08000 -0.10	13.26	13.04	13.18	10,182,965
06 Jan 26	13.18000 +0.07	13.18	13.07	13.13	10,180,300
05 Jan 26	13.11000 +0.25	13.11	12.92	12.92	10,184,617
31 Dec 25	12.86000 -0.27	13.19	12.85	13.13	10,892,516
30 Dec 25	13.13000 -0.24	13.37	13.05	13.31	12,318,772
29 Dec 25	13.37000 -0.23	13.60	13.27	13.59	11,513,039
26 Dec 25	13.60000 -0.09	13.76	13.51	13.68	10,869,124
25 Dec 25	13.69000 +0.01	13.78	13.62	13.66	9,887,511
24 Dec 25	13.68000 -0.02	13.73	13.53	13.71	12,613,438
23 Dec 25	13.70000 -0.20	13.93	13.70	13.85	15,989,234
22 Dec 25	13.90000 -0.09	13.97	13.75	13.92	24,281,960
19 Dec 25	13.99000 +0.06	14.33	13.50	13.80	49,493,264
18 Dec 25	13.93000 +1.27	13.93	12.60	12.63	36,657,796
17 Dec 25	12.66000 +0.17	12.70	12.43	12.44	7,291,745
16 Dec 25	12.49000 -0.07	12.62	12.45	12.56	4,502,000
15 Dec 25	12.56000 +0.00	12.64	12.45	12.55	4,191,800
12 Dec 25	12.56000 -0.10	12.68	12.56	12.65	5,664,469
11 Dec 25	12.66000 -0.35	13.09	12.60	13.05	9,158,543
10 Dec 25	13.01000 +0.09	13.08	12.88	12.88	5,154,637
09 Dec 25	12.92000 -0.09	13.04	12.90	13.01	4,347,268
08 Dec 25	13.01000 -0.06	13.19	13.00	13.09	6,970,685
05 Dec 25	13.07000 +0.04	13.09	12.86	13.03	4,870,499
04 Dec 25	13.03000 -0.15	13.22	13.01	13.15	4,769,314
03 Dec 25	13.18000 +0.04	13.25	13.07	13.14	5,978,892
02 Dec 25	13.14000 +0.09	13.17	13.00	13.05	5,152,600
01 Dec 25	13.05000 +0.06	13.09	12.92	12.96	4,742,932
28 Nov 25	12.99000 +0.04	13.03	12.85	12.91	5,339,447
27 Nov 25	12.95000 -0.08	13.02	12.87	13.02	4,716,250
26 Nov 25	13.03000 +0.10	13.15	12.90	12.93	6,543,001
25 Nov 25	12.93000 +0.11	13.03	12.80	12.89	6,448,200
24 Nov 25	12.82000 +0.15	12.89	12.60	12.71	7,237,600
21 Nov 25	12.67000 -0.64	13.29	12.65	13.23	14,863,996
20 Nov 25	13.31000 -0.17	13.54	13.28	13.49	9,524,119
19 Nov 25	13.48000 -0.23	13.84	13.42	13.69	10,870,818
18 Nov 25	13.71000 -0.11	13.94	13.64	13.80	7,740,525
17 Nov 25	13.82000 -0.35	14.17	13.80	14.16	12,641,800
14 Nov 25	14.17000 +0.10	14.42	13.98	14.01	14,943,596
13 Nov 25	14.07000 +0.03	14.12	13.86	14.04	10,452,200
12 Nov 25	14.04000 +0.18	14.29	13.86	13.88	19,096,326
11 Nov 25	13.86000 +0.08	13.93	13.67	13.77	9,017,049
10 Nov 25	13.78000 +0.24	13.84	13.46	13.55	10,254,826
07 Nov 25	13.54000 +0.11	13.62	13.36	13.43	8,843,127
06 Nov 25	13.43000 +0.03	13.49	13.33	13.41	6,210,102
05 Nov 25	13.40000 +0.00	13.47	13.33	13.33	6,335,600
04 Nov 25	13.40000 +0.03	13.50	13.27	13.37	8,548,844
03 Nov 25	13.37000 -0.04	13.51	13.33	13.41	11,733,523
31 Oct 25	13.41000 -0.36	13.65	13.30	13.59	17,192,064
30 Oct 25	13.77000 -0.04	13.96	13.70	13.81	5,984,502
29 Oct 25	13.81000 -0.13	13.91	13.72	13.90	5,564,700
28 Oct 25	13.94000 +0.01	14.03	13.89	13.92	4,515,100
27 Oct 25	13.93000 +0.06	14.03	13.82	13.89	5,866,300
24 Oct 25	13.87000 -0.28	14.14	13.86	14.14	8,002,900
23 Oct 25	14.15000 +0.17	14.16	13.91	13.98	5,829,924
22 Oct 25	13.98000 -0.01	14.11	13.92	13.99	5,920,120
21 Oct 25	13.99000 +0.11	14.01	13.77	13.87	4,869,539
20 Oct 25	13.88000 +0.02	14.03	13.82	13.86	5,590,031
17 Oct 25	13.86000 -0.12	14.10	13.82	14.02	7,086,917
16 Oct 25	13.98000 -0.08	14.11	13.90	14.05	6,049,000
15 Oct 25	14.06000 +0.23	14.09	13.80	13.86	6,624,155
14 Oct 25	13.83000 +0.09	13.89	13.73	13.77	6,230,851
13 Oct 25	13.74000 -0.30	13.80	13.57	13.71	7,435,020
10 Oct 25	14.04000 +0.14	14.07	13.82	13.95	6,873,704
09 Oct 25	13.90000 -0.02	13.99	13.66	13.99	6,786,281
30 Sep 25	13.92000 +0.00	13.96	13.83	13.96	3,959,400
29 Sep 25	13.92000 -0.07	14.00	13.70	14.00	5,318,037
26 Sep 25	13.99000 -0.14	14.17	13.91	14.13	6,270,039
25 Sep 25	14.13000 -0.31	14.35	14.06	14.28	5,382,395
24 Sep 25	14.44000 +0.09	14.45	14.22	14.26	5,064,900
23 Sep 25	14.35000 +0.07	14.35	14.01	14.25	8,877,351
22 Sep 25	14.28000 -0.21	14.53	14.18	14.45	8,790,100
19 Sep 25	14.49000 -0.18	14.64	14.43	14.64	7,229,000
18 Sep 25	14.67000 -0.31	15.00	14.52	15.00	17,144,628
17 Sep 25	14.98000 +0.01	15.10	14.89	14.97	7,323,775
16 Sep 25	14.97000 -0.01	14.99	14.85	14.95	6,285,100
15 Sep 25	14.98000 -0.09	15.06	14.90	15.06	6,592,103
12 Sep 25	15.07000 -0.08	15.23	15.05	15.08	6,358,742
11 Sep 25	15.15000 +0.01	15.19	14.83	15.17	11,969,790
10 Sep 25	15.14000 -0.04	15.17	15.02	15.10	6,732,100
09 Sep 25	15.18000 -0.04	15.33	15.01	15.23	11,562,406
08 Sep 25	15.22000 +0.26	15.23	14.88	14.94	13,700,827
05 Sep 25	14.96000 -0.02	15.10	14.68	14.97	9,311,100
04 Sep 25	14.98000 +0.25	15.07	14.73	14.73	14,483,225
03 Sep 25	14.73000 -0.25	15.21	14.68	14.97	12,612,880
02 Sep 25	14.98000 +0.04	15.18	14.72	15.00	14,733,438
01 Sep 25	14.94000 +0.25	15.00	14.63	14.79	14,305,306
29 Aug 25	14.69000 +0.05	14.84	14.51	14.58	10,153,947
28 Aug 25	14.64000 -0.10	14.85	14.30	14.74	16,102,349
27 Aug 25	14.74000 -0.54	15.36	14.74	15.28	23,735,270
26 Aug 25	15.28000 +0.12	15.35	15.02	15.11	13,955,721
25 Aug 25	15.16000 +0.00	15.24	15.01	15.17	17,602,600
22 Aug 25	15.16000 -0.09	15.27	15.02	15.24	10,156,576
21 Aug 25	15.25000 -0.07	15.41	15.19	15.35	10,822,166
20 Aug 25	15.32000 -0.03	15.38	15.20	15.30	10,427,900
19 Aug 25	15.35000 +0.27	15.66	15.03	15.05	22,974,670
18 Aug 25	15.08000 +0.11	15.21	14.98	15.00	14,635,436
15 Aug 25	14.97000 +0.25	14.99	14.70	14.72	11,238,618
14 Aug 25	14.72000 -0.27	15.00	14.68	14.97	10,536,800
13 Aug 25	14.99000 +0.00	15.13	14.87	15.01	10,799,050
12 Aug 25	14.99000 -0.21	15.28	14.95	15.20	11,799,243
11 Aug 25	15.20000 +0.29	15.28	14.90	14.94	15,103,287
08 Aug 25	14.91000 +0.00	14.98	14.82	14.93	8,109,352
07 Aug 25	14.91000 -0.10	15.10	14.90	15.00	11,085,400
06 Aug 25	15.01000 +0.00	15.06	14.87	15.02	9,751,750
05 Aug 25	15.01000 +0.01	15.09	14.91	14.98	9,200,584
04 Aug 25	15.00000 -0.13	15.08	14.80	15.05	12,301,000
01 Aug 25	15.13000 +0.15	15.25	14.98	14.99	13,394,578
31 Jul 25	14.98000 -0.50	15.47	14.90	15.46	17,836,198
30 Jul 25	15.48000 +0.32	15.51	14.96	15.10	22,055,952
29 Jul 25	15.16000 -0.25	15.44	14.83	15.41	24,813,594
28 Jul 25	15.41000 +0.39	15.80	15.02	15.03	39,023,492
25 Jul 25	15.02000 +0.08	15.27	14.91	14.98	24,310,276
24 Jul 25	14.94000 +0.30	14.94	14.64	14.66	25,428,700
23 Jul 25	14.64000 +0.08	14.92	14.51	14.52	30,934,068
22 Jul 25	14.56000 -0.06	14.63	14.41	14.63	17,136,378
21 Jul 25	14.62000 +0.02	14.64	14.42	14.58	25,718,168
18 Jul 25	14.60000 -0.43	15.09	14.44	15.05	37,821,804
17 Jul 25	15.03000 -0.76	15.89	14.95	15.81	33,398,952
16 Jul 25	15.79000 -0.11	16.03	15.69	15.90	17,103,672
15 Jul 25	15.90000 -0.55	16.47	15.88	16.34	10,431,800
14 Jul 25	16.45000 +0.24	16.68	16.14	16.21	11,282,000
11 Jul 25	16.21000 -0.12	16.46	16.19	16.30	9,353,201
10 Jul 25	16.33000 +0.24	16.53	16.01	16.04	10,504,121
09 Jul 25	16.09000 -0.13	16.26	16.01	16.13	7,350,518
08 Jul 25	16.22000 -0.17	16.57	15.96	16.37	13,301,000
07 Jul 25	16.39000 -0.18	16.66	16.31	16.45	7,935,100
04 Jul 25	16.57000 +0.05	16.72	16.17	16.48	13,459,800
03 Jul 25	16.52000 -0.05	17.07	16.41	16.86	17,746,248
02 Jul 25	16.57000 +0.46	16.75	15.75	16.17	25,498,222
01 Jul 25	16.11000 -0.23	16.39	15.98	16.30	12,215,185
30 Jun 25	16.34000 +0.64	16.39	15.63	15.67	20,842,262
27 Jun 25	15.70000 +0.03	15.93	15.39	15.66	13,887,220
26 Jun 25	15.67000 -0.11	15.73	15.40	15.40	11,647,600
25 Jun 25	15.78000 -0.06	16.05	15.59	15.97	15,742,598
24 Jun 25	15.84000 -0.04	16.12	15.70	15.96	14,029,722
23 Jun 25	15.88000 -0.10	16.01	15.63	15.86	13,037,133
20 Jun 25	15.98000 -0.04	16.14	15.86	16.01	10,797,524
19 Jun 25	16.02000 -0.73	16.98	15.83	16.64	20,948,784
18 Jun 25	16.75000 -0.27	17.12	16.62	16.64	16,462,500
17 Jun 25	17.02000 -0.22	17.68	16.86	17.65	26,564,700
16 Jun 25	17.24000 -0.26	17.95	17.15	17.50	29,658,480
13 Jun 25	17.50000 -0.25	18.34	17.21	17.65	51,578,632
12 Jun 25	17.75000 +1.61	17.75	16.20	16.20	17,433,556
11 Jun 25	16.14000 -0.64	16.85	16.12	16.73	17,425,848
10 Jun 25	16.78000 -0.08	16.96	16.51	16.83	17,556,708
09 Jun 25	16.86000 +0.69	17.13	16.09	16.28	27,610,680
06 Jun 25	16.17000 -0.86	17.06	16.12	16.82	23,620,388
05 Jun 25	17.03000 -0.40	17.78	16.96	17.43	22,106,588
04 Jun 25	17.43000 -0.37	17.63	17.02	17.51	29,240,164
03 Jun 25	17.80000 +0.92	18.15	16.37	16.37	49,233,580
30 May 25	16.88000 -0.40	17.88	16.87	17.14	33,372,632
29 May 25	17.28000 +0.07	17.52	16.88	17.07	46,106,832
28 May 25	17.21000 -0.66	17.90	16.89	17.41	55,146,788
27 May 25	17.87000 -0.98	18.99	17.58	18.84	74,765,688
26 May 25	18.85000 -0.16	19.59	18.20	19.54	80,256,928
23 May 25	19.01000 +1.73	19.01	17.13	17.40	100,802,640
22 May 25	17.28000 +0.09	18.26	16.12	17.02	99,998,208
21 May 25	17.19000 +1.56	17.19	16.70	17.19	28,477,278
20 May 25	15.63000 +1.42	15.63	14.10	14.20	43,315,784
19 May 25	14.21000 +0.43	14.29	13.79	13.94	11,413,100
16 May 25	13.78000 +0.04	14.07	13.66	13.71	6,169,084
15 May 25	13.74000 -0.12	13.89	13.71	13.87	4,049,300
14 May 25	13.86000 -0.21	14.06	13.78	14.05	6,972,200
13 May 25	14.07000 +0.06	14.17	13.85	14.01	7,028,587
12 May 25	14.01000 -0.18	14.25	13.95	14.16	9,024,500
09 May 25	14.19000 +0.32	14.26	13.87	13.87	12,584,700
08 May 25	13.87000 -0.16	14.00	13.72	13.99	11,352,009
07 May 25	14.03000 -0.14	14.44	13.98	14.33	12,935,667
06 May 25	14.17000 -0.02	14.70	14.13	14.22	17,547,536
30 Apr 25	14.19000 +0.09	14.43	13.97	14.01	9,884,700
29 Apr 25	14.10000 -0.20	14.53	13.95	14.20	15,680,400
28 Apr 25	14.30000 +0.95	14.38	13.45	13.60	28,901,110
25 Apr 25	13.35000 +0.07	13.49	13.23	13.28	5,825,601
24 Apr 25	13.28000 +0.03	13.41	13.19	13.27	4,174,800
23 Apr 25	13.25000 -0.05	13.37	13.18	13.29	3,881,500
22 Apr 25	13.30000 +0.25	13.36	12.98	13.00	7,093,900
21 Apr 25	13.05000 +0.13	13.19	12.75	12.90	5,124,634
18 Apr 25	12.92000 -0.17	13.90	12.89	13.24	7,192,144
17 Apr 25	13.09000 -0.06	13.27	13.00	13.02	4,261,286
16 Apr 25	13.15000 -0.07	13.23	12.90	13.22	4,740,400
15 Apr 25	13.22000 +0.30	13.33	12.95	13.01	7,994,312
14 Apr 25	12.92000 +0.23	12.93	12.74	12.74	5,068,190
11 Apr 25	12.69000 -0.16	12.96	12.67	12.82	4,042,277
10 Apr 25	12.85000 +0.17	12.91	12.65	12.75	5,669,100
09 Apr 25	12.68000 +0.28	12.76	12.04	12.35	7,535,526
08 Apr 25	12.40000 +0.59	12.40	11.81	11.81	9,625,140
07 Apr 25	11.81000 -1.31	12.78	11.81	12.78	10,089,700
03 Apr 25	13.12000 +0.08	13.23	12.92	12.94	4,663,800
02 Apr 25	13.04000 +0.02	13.14	12.92	12.95	3,209,654
01 Apr 25	13.02000 +0.30	13.28	12.72	12.77	8,067,339
31 Mar 25	12.72000 -0.17	12.91	12.63	12.89	4,207,199
28 Mar 25	12.89000 -0.15	13.14	12.88	13.00	4,550,188
27 Mar 25	13.04000 +0.12	13.05	12.77	12.91	4,261,908
26 Mar 25	12.92000 +0.07	12.96	12.81	12.84	3,334,239
25 Mar 25	12.85000 +0.10	12.90	12.67	12.75	3,985,267
24 Mar 25	12.75000 -0.21	13.03	12.62	12.96	6,696,467
21 Mar 25	12.96000 -0.38	13.46	12.95	13.33	9,668,494
20 Mar 25	13.34000 -0.14	13.56	13.30	13.55	4,878,505
19 Mar 25	13.48000 -0.10	13.60	13.42	13.56	4,348,600
18 Mar 25	13.58000 +0.07	13.63	13.38	13.51	5,837,474
17 Mar 25	13.51000 -0.12	13.70	13.48	13.67	6,254,688
14 Mar 25	13.63000 +0.30	13.67	13.25	13.35	10,765,275
13 Mar 25	13.33000 +0.03	13.45	13.21	13.25	5,059,537
12 Mar 25	13.30000 -0.03	13.39	13.25	13.37	4,787,800
11 Mar 25	13.33000 -0.16	13.36	13.19	13.29	6,528,610
10 Mar 25	13.49000 +0.44	13.49	13.04	13.05	13,173,666
07 Mar 25	13.05000 -0.04	13.14	12.97	13.08	5,041,375
06 Mar 25	13.09000 -0.02	13.19	13.03	13.15	4,917,195
05 Mar 25	13.11000 -0.23	13.34	13.06	13.27	5,227,334
04 Mar 25	13.34000 +0.18	13.38	13.12	13.17	6,273,696
03 Mar 25	13.16000 +0.17	13.25	12.98	13.00	7,563,696
28 Feb 25	12.99000 -0.13	13.18	12.96	13.06	7,025,000
27 Feb 25	13.12000 +0.12	13.13	12.88	12.96	6,769,000
26 Feb 25	13.00000 +0.17	13.00	12.77	12.88	5,509,722
25 Feb 25	12.83000 -0.15	12.97	12.81	12.94	5,229,530
24 Feb 25	12.98000 -0.07	13.07	12.94	13.00	5,789,900
21 Feb 25	13.05000 -0.21	13.33	13.02	13.25	7,158,400
20 Feb 25	13.26000 +0.42	13.37	12.81	12.86	12,159,872
19 Feb 25	12.84000 +0.11	12.87	12.66	12.73	4,976,500
18 Feb 25	12.73000 -0.27	13.03	12.67	13.00	7,488,900
17 Feb 25	13.00000 -0.09	13.25	12.95	13.22	7,461,400
14 Feb 25	13.09000 +0.17	13.24	12.83	12.86	8,063,448
13 Feb 25	12.92000 +0.10	13.07	12.76	12.79	10,146,106
12 Feb 25	12.82000 +0.13	12.88	12.71	12.81	5,665,070
11 Feb 25	12.69000 -0.12	12.85	12.58	12.81	4,652,593
10 Feb 25	12.81000 +0.18	12.87	12.59	12.63	7,076,356
07 Feb 25	12.63000 +0.18	12.72	12.39	12.45	7,504,399
06 Feb 25	12.45000 +0.07	12.46	12.18	12.40	6,865,922
05 Feb 25	12.38000 -0.08	12.60	12.36	12.55	5,344,661
27 Jan 25	12.46000 +0.19	12.53	12.30	12.30	6,263,400
24 Jan 25	12.27000 +0.04	12.32	12.14	12.19	4,918,100
23 Jan 25	12.23000 +0.10	12.36	12.18	12.20	6,445,200
22 Jan 25	12.13000 -0.12	12.25	12.00	12.25	4,098,940
21 Jan 25	12.25000 -0.01	12.33	12.16	12.30	4,033,795
20 Jan 25	12.26000 +0.03	12.36	12.15	12.20	6,964,400
17 Jan 25	12.23000 +0.11	12.30	12.02	12.06	6,544,888
16 Jan 25	12.12000 +0.04	12.33	12.04	12.14	7,574,352
15 Jan 25	12.08000 -0.16	12.20	12.02	12.19	6,461,052
14 Jan 25	12.24000 +0.24	12.25	11.98	12.02	11,027,704
13 Jan 25	12.00000 +0.13	12.05	11.73	11.82	5,781,950
10 Jan 25	11.87000 -0.27	12.19	11.86	12.09	5,603,757
09 Jan 25	12.14000 -0.07	12.29	12.02	12.08	5,210,400
08 Jan 25	12.21000 -0.20	12.42	12.03	12.39	7,589,000
07 Jan 25	12.41000 -0.15	12.61	12.22	12.60	8,516,232
06 Jan 25	12.56000 +0.25	12.77	12.28	12.39	9,520,237
03 Jan 25	12.31000 -0.35	12.75	12.26	12.67	9,419,800
02 Jan 25	12.66000 -0.36	13.12	12.56	13.02	8,323,000
31 Dec 24	13.02000 -0.34	13.42	13.00	13.36	7,373,400
30 Dec 24	13.36000 -0.24	13.56	13.30	13.56	6,849,643
27 Dec 24	13.60000 +0.08	13.71	13.36	13.51	5,623,943
26 Dec 24	13.52000 -0.11	13.70	13.48	13.62	4,975,310
25 Dec 24	13.63000 -0.08	13.78	13.47	13.70	4,663,300
24 Dec 24	13.71000 +0.14	13.75	13.56	13.56	5,221,598
23 Dec 24	13.57000 -0.38	13.98	13.53	13.98	8,063,649
20 Dec 24	13.95000 +0.05	14.20	13.87	13.88	6,227,898
19 Dec 24	13.90000 -0.10	13.99	13.65	13.91	8,974,437
18 Dec 24	14.00000 -0.07	14.13	13.91	14.07	7,493,891
17 Dec 24	14.07000 -0.52	14.57	14.01	14.55	12,325,372
16 Dec 24	14.59000 -0.08	14.85	14.48	14.61	10,520,003
13 Dec 24	14.67000 -0.25	15.07	14.65	14.89	17,216,640
12 Dec 24	14.92000 +0.44	14.97	14.36	14.45	22,313,340
11 Dec 24	14.48000 +0.16	14.51	14.23	14.25	9,191,700
10 Dec 24	14.32000 +0.02	14.75	14.30	14.59	13,362,779
09 Dec 24	14.30000 -0.02	14.54	14.18	14.32	11,049,600
06 Dec 24	14.32000 +0.23	14.38	14.02	14.05	12,189,553
05 Dec 24	14.09000 +0.21	14.12	13.83	13.89	7,747,500
04 Dec 24	13.88000 -0.25	14.20	13.81	14.06	7,393,900
03 Dec 24	14.13000 -0.11	14.28	13.98	14.28	8,712,508
02 Dec 24	14.24000 +0.24	14.31	13.95	13.97	10,919,880
29 Nov 24	14.00000 +0.02	14.14	13.84	13.85	11,314,015
28 Nov 24	13.98000 +0.09	14.17	13.73	13.84	11,844,128
27 Nov 24	13.89000 +0.22	13.89	13.41	13.63	8,848,300
26 Nov 24	13.67000 +0.01	13.85	13.59	13.66	6,918,508
25 Nov 24	13.66000 +0.08	13.74	13.46	13.50	7,904,100
22 Nov 24	13.58000 -0.60	14.39	13.56	14.18	11,409,000
21 Nov 24	14.18000 -0.12	14.31	14.03	14.29	9,236,795
20 Nov 24	14.30000 +0.01	14.39	14.08	14.29	12,500,639
19 Nov 24	14.29000 +0.12	14.30	13.90	14.11	11,361,108
18 Nov 24	14.17000 -0.06	14.53	14.11	14.30	10,886,000
15 Nov 24	14.23000 -0.20	14.51	14.23	14.39	9,515,900
14 Nov 24	14.43000 -0.42	14.84	14.40	14.80	12,695,454
13 Nov 24	14.85000 -0.27	15.32	14.69	15.17	21,773,724
12 Nov 24	15.12000 +0.33	15.49	14.78	14.79	34,646,328
11 Nov 24	14.79000 +0.02	14.81	14.45	14.57	16,770,400
08 Nov 24	14.77000 -0.41	15.45	14.65	15.38	25,197,776
07 Nov 24	15.18000 +0.29	15.20	14.62	14.83	27,250,666
06 Nov 24	14.89000 +0.21	15.15	14.62	14.65	31,391,072
05 Nov 24	14.68000 +0.10	14.77	14.38	14.55	27,708,424
04 Nov 24	14.58000 +0.00	14.87	14.19	14.55	36,947,300
01 Nov 24	14.58000 +1.16	14.65	13.10	13.32	43,421,344
31 Oct 24	13.42000 -0.02	13.57	13.19	13.30	10,358,309
30 Oct 24	13.44000 -0.20	13.71	13.28	13.60	9,116,619
29 Oct 24	13.64000 -0.47	14.23	13.61	14.19	12,183,792
28 Oct 24	14.11000 +0.24	14.11	13.80	13.86	9,535,455
25 Oct 24	13.87000 +0.31	13.92	13.52	13.57	9,747,191
24 Oct 24	13.56000 -0.19	13.89	13.53	13.71	7,783,367
23 Oct 24	13.75000 -0.15	14.00	13.71	13.97	11,248,700
22 Oct 24	13.90000 +0.38	13.92	13.43	13.50	11,836,690
21 Oct 24	13.52000 +0.05	13.65	13.32	13.59	11,532,945
18 Oct 24	13.47000 +0.35	13.72	13.00	13.10	13,638,501
17 Oct 24	13.12000 -0.22	13.56	13.11	13.42	8,289,890
16 Oct 24	13.34000 +0.14	13.55	12.98	13.07	10,962,700
15 Oct 24	13.20000 -0.33	13.59	13.20	13.49	10,189,980
14 Oct 24	13.53000 +0.28	13.54	13.04	13.25	11,609,611
11 Oct 24	13.25000 -0.65	13.92	13.06	13.91	13,852,359
10 Oct 24	13.90000 -0.10	14.52	13.71	13.98	14,313,030
09 Oct 24	14.00000 -1.42	15.13	14.00	15.13	26,041,268
08 Oct 24	15.42000 +0.49	16.42	14.66	16.42	34,226,140
30 Sep 24	14.93000 +1.36	14.93	14.03	14.32	28,867,548
27 Sep 24	13.57000 +0.76	13.80	13.00	13.00	23,356,400
26 Sep 24	12.81000 +0.65	12.85	12.07	12.14	15,613,443
25 Sep 24	12.16000 +0.17	12.50	12.00	12.18	15,139,291
24 Sep 24	11.99000 +0.66	11.99	11.35	11.37	14,937,100
23 Sep 24	11.33000 -0.18	11.57	11.28	11.47	6,849,800
20 Sep 24	11.51000 -0.14	11.73	11.42	11.71	7,780,840
19 Sep 24	11.65000 +0.49	11.95	11.17	11.17	17,926,926
18 Sep 24	11.16000 +0.07	11.20	10.84	11.08	9,431,600
13 Sep 24	11.09000 -0.17	11.43	11.01	11.25	10,927,540
12 Sep 24	11.26000 -0.23	11.62	11.25	11.48	11,371,148
11 Sep 24	11.49000 -0.11	11.64	11.33	11.49	10,829,100
10 Sep 24	11.60000 -0.36	12.03	11.36	11.81	16,343,313
09 Sep 24	11.96000 -0.22	12.42	11.88	12.06	13,294,350
06 Sep 24	12.18000 -0.53	12.73	12.12	12.70	20,774,308
05 Sep 24	12.71000 +0.49	13.05	12.41	12.46	33,658,256
04 Sep 24	12.22000 +0.53	12.47	11.59	11.61	26,266,628
03 Sep 24	11.69000 +0.36	11.78	11.18	11.34	14,674,930
02 Sep 24	11.33000 -0.81	12.07	11.33	12.04	16,311,137
30 Aug 24	12.14000 +0.44	12.47	11.57	11.71	14,032,029
29 Aug 24	11.70000 +0.29	11.73	11.28	11.35	9,704,090
28 Aug 24	11.41000 +0.01	11.52	11.29	11.37	6,293,654
27 Aug 24	11.40000 -0.18	11.65	11.35	11.58	6,226,829
26 Aug 24	11.58000 -0.02	11.71	11.48	11.60	4,721,900
23 Aug 24	11.60000 -0.06	11.85	11.57	11.65	5,652,337
22 Aug 24	11.66000 -0.27	11.98	11.63	11.95	8,034,720
21 Aug 24	11.93000 -0.19	12.17	11.91	12.08	6,167,600
20 Aug 24	12.12000 -0.37	12.48	12.10	12.45	8,461,802
19 Aug 24	12.49000 -0.14	12.70	12.47	12.48	7,250,110
16 Aug 24	12.63000 -0.10	12.84	12.61	12.75	6,867,153
15 Aug 24	12.73000 +0.01	12.93	12.55	12.66	8,798,490
14 Aug 24	12.72000 -0.27	12.97	12.71	12.93	7,518,100
13 Aug 24	12.99000 -0.14	13.11	12.82	13.10	9,517,180
12 Aug 24	13.13000 +0.03	13.30	12.96	13.07	11,493,241
09 Aug 24	13.10000 -0.38	13.55	13.07	13.43	15,199,409
08 Aug 24	13.48000 +0.10	13.60	13.25	13.30	11,486,480
07 Aug 24	13.38000 -0.24	13.57	13.25	13.56	12,235,620
06 Aug 24	13.62000 +0.15	13.82	13.43	13.54	14,555,086
05 Aug 24	13.47000 +0.15	13.89	13.21	13.26	18,158,466
02 Aug 24	13.32000 -0.05	13.68	13.19	13.28	13,417,500
01 Aug 24	13.37000 -0.40	13.88	13.27	13.75	14,259,552
31 Jul 24	13.77000 +0.36	13.85	13.18	13.35	13,572,257
30 Jul 24	13.41000 +0.04	13.48	13.28	13.45	4,983,701
29 Jul 24	13.37000 -0.15	13.49	13.26	13.49	6,719,500
26 Jul 24	13.52000 +0.06	13.62	13.39	13.54	6,304,623
25 Jul 24	13.46000 +0.28	13.52	13.02	13.10	8,285,070
24 Jul 24	13.18000 -0.09	13.33	12.95	13.26	8,343,790
23 Jul 24	13.27000 -0.27	13.62	13.26	13.62	6,021,450
22 Jul 24	13.54000 -0.08	13.63	13.38	13.60	5,867,100
19 Jul 24	13.62000 +0.07	13.70	13.37	13.54	6,173,400
18 Jul 24	13.55000 +0.06	13.60	13.24	13.48	6,641,603
17 Jul 24	13.49000 +0.25	13.61	13.26	13.28	8,192,201
16 Jul 24	13.24000 -0.11	13.47	13.19	13.45	4,943,900
15 Jul 24	13.35000 -0.19	13.58	13.31	13.55	7,250,469
12 Jul 24	13.54000 -0.35	13.96	13.53	13.90	7,906,459
11 Jul 24	13.89000 +0.29	14.11	13.68	13.78	10,405,841
10 Jul 24	13.60000 -0.49	13.82	13.06	13.40	17,010,824
09 Jul 24	14.09000 -0.27	14.40	13.90	14.39	12,455,423
08 Jul 24	14.36000 -0.48	15.02	14.26	14.98	8,459,760
05 Jul 24	14.84000 +0.17	14.88	14.47	14.63	7,022,423
04 Jul 24	14.67000 -0.36	15.12	14.57	15.06	8,691,300
03 Jul 24	15.03000 -0.36	15.41	14.99	15.39	8,014,000
02 Jul 24	15.39000 -0.20	15.93	15.30	15.52	9,220,100
01 Jul 24	15.59000 +0.50	15.68	15.06	15.10	11,389,229
28 Jun 24	15.09000 -0.41	15.54	15.05	15.41	11,004,500
27 Jun 24	15.50000 -0.31	15.78	15.35	15.68	8,893,700
26 Jun 24	15.81000 +0.35	15.83	15.33	15.42	9,132,230
25 Jun 24	15.46000 +0.02	15.64	15.32	15.50	7,070,868
24 Jun 24	15.44000 -0.42	15.89	15.42	15.73	7,387,107
21 Jun 24	15.86000 +0.25	16.02	15.56	15.56	7,938,131
20 Jun 24	15.61000 -0.40	16.06	15.50	16.01	8,656,160
19 Jun 24	16.01000 -0.46	16.60	16.00	16.55	10,300,774
18 Jun 24	16.47000 -0.12	16.78	16.41	16.49	9,786,605
17 Jun 24	16.59000 -0.11	16.70	16.30	16.50	9,101,084
14 Jun 24	16.70000 -0.12	16.93	16.37	16.84	12,981,400
13 Jun 24	16.82000 -0.56	17.44	16.47	17.38	15,858,958
12 Jun 24	17.38000 -0.64	17.99	17.35	17.99	14,649,100
11 Jun 24	18.02000 +0.07	18.05	17.47	17.91	6,910,800
07 Jun 24	17.95000 -0.30	18.40	17.79	18.32	7,166,435
06 Jun 24	18.25000 -0.49	18.80	18.10	18.70	9,469,714
05 Jun 24	18.74000 -0.34	19.13	18.71	19.02	8,186,453
04 Jun 24	19.08000 +0.10	19.51	18.82	19.26	13,814,083
03 Jun 24	18.98000 -1.77	19.79	18.68	18.68	34,869,608
31 May 24	20.75000 -0.11	21.04	20.73	20.86	2,793,100
30 May 24	20.86000 -0.42	21.03	20.64	21.00	3,585,653
29 May 24	21.28000 -0.21	21.60	21.20	21.60	4,975,209
28 May 24	21.49000 -0.33	21.94	21.48	21.90	6,625,436
27 May 24	21.82000 -0.20	22.32	21.77	22.32	4,919,100
24 May 24	22.02000 -0.10	22.30	21.96	22.15	4,360,837
23 May 24	22.12000 -0.57	22.68	22.06	22.60	8,673,567
22 May 24	22.69000 -0.38	23.17	22.60	23.07	4,269,300
21 May 24	23.07000 +0.32	23.12	22.51	22.70	5,739,814
20 May 24	22.75000 +0.10	22.83	22.48	22.64	4,150,400
17 May 24	22.65000 -0.09	23.15	22.32	22.84	4,381,400
16 May 24	22.74000 -0.10	22.93	22.50	22.78	5,110,724
15 May 24	22.84000 -0.06	23.00	22.22	22.89	7,298,360
14 May 24	22.90000 +0.16	23.22	22.55	22.66	6,271,570
13 May 24	22.74000 +0.85	23.05	21.78	21.82	12,608,017
10 May 24	21.89000 -0.27	22.50	21.80	22.16	7,743,640
09 May 24	22.16000 +0.70	22.25	21.41	21.46	8,127,127
08 May 24	21.46000 -0.09	21.60	21.36	21.50	4,452,400
07 May 24	21.55000 -0.29	21.93	21.51	21.84	5,419,500
06 May 24	21.84000 +0.76	21.94	21.27	21.32	11,761,721
30 Apr 24	21.08000 +0.22	21.32	20.70	20.76	7,566,580
29 Apr 24	20.86000 +1.12	21.48	20.24	20.80	18,404,744
26 Apr 24	19.74000 +0.03	19.80	19.28	19.56	5,814,910
25 Apr 24	19.71000 -0.14	20.06	19.60	19.79	5,156,000
24 Apr 24	19.85000 -0.18	20.06	19.45	19.91	6,151,948
23 Apr 24	20.03000 -0.17	20.32	19.92	20.15	4,231,451
22 Apr 24	20.20000 -0.32	20.70	20.16	20.35	4,876,308
19 Apr 24	20.52000 -0.12	20.88	20.38	20.52	4,723,093
18 Apr 24	20.64000 +0.14	21.00	20.33	20.41	7,486,634
17 Apr 24	20.50000 +0.22	20.52	20.00	20.28	8,714,673
16 Apr 24	20.28000 -0.44	20.79	20.26	20.57	8,427,740
15 Apr 24	20.72000 +0.59	20.85	19.98	20.00	12,916,031
12 Apr 24	20.13000 -0.14	20.30	19.96	20.29	6,644,911
11 Apr 24	20.27000 +0.17	20.55	19.92	19.96	11,471,247
10 Apr 24	20.10000 +0.04	20.25	19.82	19.98	10,161,606
09 Apr 24	20.06000 +0.76	20.18	19.16	19.23	13,737,464
08 Apr 24	19.30000 -0.04	19.45	18.91	19.19	9,036,167
03 Apr 24	19.34000 +0.14	19.34	19.00	19.16	6,337,001
02 Apr 24	19.20000 -0.13	19.46	19.14	19.36	4,637,353
01 Apr 24	19.33000 +0.25	19.36	19.10	19.10	5,085,035
29 Mar 24	19.08000 -0.12	19.23	18.89	19.15	4,444,500
28 Mar 24	19.20000 +0.24	19.44	18.50	18.76	8,461,836
27 Mar 24	18.96000 -0.29	19.66	18.93	19.27	9,323,723
26 Mar 24	19.25000 -0.15	19.64	19.11	19.24	9,926,816
25 Mar 24	19.40000 +0.11	19.84	19.10	19.19	14,147,968
22 Mar 24	19.29000 +0.03	19.38	18.72	19.20	13,246,962
21 Mar 24	19.26000 +0.59	19.58	18.71	18.71	15,442,931
20 Mar 24	18.67000 +0.10	18.78	18.37	18.41	9,477,660
19 Mar 24	18.57000 -0.64	18.93	18.05	18.67	19,345,578
18 Mar 24	19.21000 +0.13	19.23	18.76	19.09	7,375,450
15 Mar 24	19.08000 -0.17	19.35	18.73	19.10	7,825,473
14 Mar 24	19.25000 -0.36	19.78	19.03	19.61	7,061,192
13 Mar 24	19.61000 +0.00	19.88	19.35	19.69	7,076,598
12 Mar 24	19.61000 +0.58	19.61	19.05	19.08	9,306,900
11 Mar 24	19.03000 +0.48	19.03	18.47	18.55	8,456,158
08 Mar 24	18.55000 +0.06	18.58	18.18	18.48	7,078,856
07 Mar 24	18.49000 -0.31	18.93	18.49	18.83	6,564,622
06 Mar 24	18.80000 -0.13	19.08	18.59	18.87	7,544,990
05 Mar 24	18.93000 -0.29	19.19	18.87	19.12	7,036,967
04 Mar 24	19.22000 -0.16	19.56	19.05	19.29	8,433,500
01 Mar 24	19.38000 -0.20	19.62	19.08	19.59	11,088,339
29 Feb 24	19.58000 +0.45	19.63	19.00	19.06	7,897,814
28 Feb 24	19.13000 -0.67	20.25	19.10	19.84	11,705,984
27 Feb 24	19.80000 +0.32	19.80	19.25	19.43	6,548,107
26 Feb 24	19.48000 +0.18	19.67	19.17	19.30	7,784,081
23 Feb 24	19.30000 +0.24	19.39	18.83	19.07	8,812,603
22 Feb 24	19.06000 +0.02	19.13	18.82	19.07	6,649,328
21 Feb 24	19.04000 +0.20	19.58	18.51	18.65	11,179,311
20 Feb 24	18.84000 -0.11	19.03	18.60	18.89	7,720,870
19 Feb 24	18.95000 -0.14	19.40	18.63	19.40	10,170,701
08 Feb 24	19.09000 -0.18	20.39	18.82	19.32	14,625,496
07 Feb 24	19.27000 +0.62	19.56	18.60	18.65	9,937,258
06 Feb 24	18.65000 +1.38	18.89	17.10	17.26	10,481,537
05 Feb 24	17.27000 -0.41	17.99	16.81	17.61	8,833,820
02 Feb 24	17.68000 -0.47	18.40	17.01	18.23	8,331,300
01 Feb 24	18.15000 -0.31	18.72	18.08	18.36	6,975,476
31 Jan 24	18.46000 -0.48	19.07	18.29	18.87	5,065,566
30 Jan 24	18.94000 -0.80	19.65	18.88	19.53	5,641,623
29 Jan 24	19.74000 +0.18	20.03	19.30	19.63	9,854,661
26 Jan 24	19.56000 -0.61	20.23	19.43	20.19	7,520,513
25 Jan 24	20.17000 +0.46	20.43	19.59	19.80	7,076,097
24 Jan 24	19.71000 -0.02	20.09	19.06	19.84	5,618,200
23 Jan 24	19.73000 +0.20	19.95	19.28	19.70	5,577,700
22 Jan 24	19.53000 -1.27	20.80	19.42	20.80	8,647,057
19 Jan 24	20.80000 -0.33	21.25	20.70	21.25	3,078,294
18 Jan 24	21.13000 -0.15	21.17	20.41	21.17	6,615,041
17 Jan 24	21.28000 -0.45	22.05	21.28	21.62	3,706,680
16 Jan 24	21.73000 -0.36	22.20	21.43	22.20	6,406,509
15 Jan 24	22.09000 +0.09	22.53	21.85	21.90	3,798,419
12 Jan 24	22.00000 -0.39	22.38	21.90	22.38	4,371,436
11 Jan 24	22.39000 +0.07	22.53	21.93	22.32	3,741,600
10 Jan 24	22.32000 -0.27	22.68	22.26	22.42	3,279,910
09 Jan 24	22.59000 -0.02	22.80	22.42	22.61	3,339,151
08 Jan 24	22.61000 -0.74	23.35	22.51	23.35	5,919,649
05 Jan 24	23.35000 -0.54	23.93	23.23	23.93	5,395,831
04 Jan 24	23.89000 -0.11	24.05	23.61	23.98	5,670,926
03 Jan 24	24.00000 +0.06	24.57	23.75	23.89	8,256,375
02 Jan 24	23.94000 +0.78	24.24	22.94	23.03	11,506,714
29 Dec 23	23.16000 +0.16	23.23	22.91	23.00	5,721,432
28 Dec 23	23.00000 -0.27	23.49	22.88	23.45	9,402,123
27 Dec 23	23.27000 +0.87	23.46	22.37	22.42	7,178,549
26 Dec 23	22.40000 -0.32	22.74	22.26	22.68	2,664,900
25 Dec 23	22.72000 +0.46	22.86	22.24	22.27	4,623,400
22 Dec 23	22.26000 +0.00	22.55	22.12	22.15	4,620,946
21 Dec 23	22.26000 -0.09	22.35	21.82	22.23	4,645,073
20 Dec 23	22.35000 +0.10	22.65	22.19	22.28	5,163,126
19 Dec 23	22.25000 -0.40	22.69	22.02	22.62	5,699,402
18 Dec 23	22.65000 -0.29	23.04	22.61	23.02	4,515,810
15 Dec 23	22.94000 -0.55	23.61	22.88	23.41	7,014,171
14 Dec 23	23.49000 -0.24	23.91	23.35	23.72	5,524,700
13 Dec 23	23.73000 -0.34	24.31	23.67	24.05	5,246,730
12 Dec 23	24.07000 -0.05	24.49	23.90	24.17	3,364,190
11 Dec 23	24.12000 +0.35	24.18	23.50	23.70	4,663,629
08 Dec 23	23.77000 +0.06	24.17	23.67	23.80	4,881,500
07 Dec 23	23.71000 -0.30	23.99	23.60	23.99	5,010,465
06 Dec 23	24.01000 -0.46	24.47	23.80	24.35	8,601,501
05 Dec 23	24.47000 -0.55	25.07	24.40	24.90	7,589,217
04 Dec 23	25.02000 -0.40	25.30	24.46	25.30	10,069,183
01 Dec 23	25.42000 -0.12	25.65	25.12	25.48	7,926,547
30 Nov 23	25.54000 +0.12	26.06	25.02	25.46	10,439,199
29 Nov 23	25.42000 -0.48	26.00	25.30	25.95	10,313,901
28 Nov 23	25.90000 -0.32	26.10	25.50	25.93	10,054,278
27 Nov 23	26.22000 +0.24	26.45	25.63	26.13	17,770,512
24 Nov 23	25.98000 +1.03	26.25	24.96	25.20	23,310,584
23 Nov 23	24.95000 +0.38	24.96	24.40	24.51	6,676,422
22 Nov 23	24.57000 -0.46	25.11	24.55	24.99	8,960,100
21 Nov 23	25.03000 -0.01	25.61	24.76	24.98	12,954,855
20 Nov 23	25.04000 +0.40	25.15	24.35	24.73	12,632,112
17 Nov 23	24.64000 +0.31	24.69	24.24	24.40	7,563,477
16 Nov 23	24.33000 -0.51	24.98	24.30	24.59	9,283,005
15 Nov 23	24.84000 -0.47	25.28	24.45	25.19	16,846,280
14 Nov 23	25.31000 +0.37	25.67	24.70	24.86	24,213,796
13 Nov 23	24.94000 -0.65	25.57	24.44	25.57	30,757,182
10 Nov 23	25.59000 +2.33	25.59	22.92	23.28	41,086,808
09 Nov 23	23.26000 +0.42	23.44	22.66	22.81	14,867,426
08 Nov 23	22.84000 +0.82	22.88	21.88	22.09	17,397,888
07 Nov 23	22.02000 -0.57	22.56	21.96	22.52	14,468,502
06 Nov 23	22.59000 +0.15	22.82	22.33	22.44	11,150,048
03 Nov 23	22.44000 +0.20	23.01	21.95	22.10	17,038,472
02 Nov 23	22.24000 +0.26	22.61	21.58	21.71	15,409,830
01 Nov 23	21.98000 +0.69	22.09	20.72	21.20	14,959,636
31 Oct 23	21.29000 -1.85	22.51	20.90	22.40	24,475,584
30 Oct 23	23.14000 +0.75	23.31	22.43	22.79	10,929,067
27 Oct 23	22.39000 +1.08	22.57	21.07	21.21	8,038,432
26 Oct 23	21.31000 +0.27	21.35	20.77	20.96	3,239,987
25 Oct 23	21.04000 -0.26	21.55	21.03	21.41	3,941,500
24 Oct 23	21.30000 +0.31	21.36	20.83	21.04	2,922,100
23 Oct 23	20.99000 -0.30	21.37	20.86	21.22	3,349,150
20 Oct 23	21.29000 -0.30	21.60	21.27	21.51	3,931,511
19 Oct 23	21.59000 -0.18	21.78	21.41	21.71	4,034,476
18 Oct 23	21.77000 -0.41	22.15	21.62	22.06	4,069,802
17 Oct 23	22.18000 -0.05	22.43	21.95	22.30	5,823,439
16 Oct 23	22.23000 -0.19	22.74	22.02	22.50	5,726,887
13 Oct 23	22.42000 -0.21	22.68	22.30	22.60	5,254,920
12 Oct 23	22.63000 -0.05	23.09	22.57	22.68	3,815,594
11 Oct 23	22.68000 +0.20	23.20	22.42	22.56	3,874,600
10 Oct 23	22.48000 -0.41	22.90	22.38	22.88	3,217,537
09 Oct 23	22.89000 -0.30	23.25	22.75	23.20	4,338,548
28 Sep 23	23.19000 -0.14	23.69	23.10	23.32	5,292,710
27 Sep 23	23.33000 +0.19	23.38	22.93	23.10	4,067,500
26 Sep 23	23.14000 -0.10	23.40	23.11	23.24	2,758,500
25 Sep 23	23.24000 +0.02	23.42	23.08	23.23	3,657,695
22 Sep 23	23.22000 +0.18	23.27	22.73	22.96	4,244,946
21 Sep 23	23.04000 -0.23	23.38	22.98	23.32	3,517,685
20 Sep 23	23.27000 -0.21	23.49	23.18	23.48	3,604,857
19 Sep 23	23.48000 +0.22	23.58	23.08	23.25	5,086,802
18 Sep 23	23.26000 +0.06	23.34	22.96	23.20	3,658,823
15 Sep 23	23.20000 +0.10	23.37	22.85	23.13	5,494,341
14 Sep 23	23.10000 -0.04	23.44	22.89	23.18	4,066,444
13 Sep 23	23.14000 -0.24	23.88	22.97	23.24	6,859,200
12 Sep 23	23.38000 +0.71	23.70	22.60	22.67	10,732,300
11 Sep 23	22.67000 +0.86	22.87	21.79	21.80	10,446,798
08 Sep 23	21.81000 -0.30	22.15	21.76	22.10	3,902,500
07 Sep 23	22.11000 -0.23	22.30	22.02	22.30	4,215,150
06 Sep 23	22.34000 -0.32	22.69	22.18	22.66	5,244,450
05 Sep 23	22.66000 +0.18	22.73	22.38	22.41	4,687,757
04 Sep 23	22.48000 +0.16	22.62	22.25	22.33	7,221,000
01 Sep 23	22.32000 -0.35	22.78	22.06	22.77	7,603,267
31 Aug 23	22.67000 -0.21	23.04	22.57	22.98	3,564,287
30 Aug 23	22.88000 -0.37	23.48	22.86	23.19	4,939,536
29 Aug 23	23.25000 +0.42	23.28	22.70	22.71	3,597,105
28 Aug 23	22.83000 +0.08	24.05	22.69	24.00	5,598,223
25 Aug 23	22.75000 +0.02	23.00	22.45	22.71	4,307,605
24 Aug 23	22.73000 -0.23	23.09	22.45	22.93	6,005,101
23 Aug 23	22.96000 -0.11	23.36	22.90	23.04	4,208,600
22 Aug 23	23.07000 -0.46	23.64	22.65	23.64	9,001,866
21 Aug 23	23.53000 +0.06	24.00	23.48	23.75	4,348,165
18 Aug 23	23.47000 -0.93	24.42	23.43	24.40	7,341,074
17 Aug 23	24.40000 -0.10	24.58	23.95	24.40	4,713,327
16 Aug 23	24.50000 -0.68	25.44	24.46	24.94	7,373,653
15 Aug 23	25.18000 +0.05	25.37	24.71	25.20	4,636,200
14 Aug 23	25.13000 +0.00	25.20	24.51	25.01	3,841,786
11 Aug 23	25.13000 -0.07	25.59	25.08	25.16	4,181,224
10 Aug 23	25.20000 -0.89	26.00	25.12	25.91	7,958,926
09 Aug 23	26.09000 -0.12	26.43	25.95	26.10	3,515,700
08 Aug 23	26.21000 +0.38	26.50	25.71	25.83	5,635,000
07 Aug 23	25.83000 -0.65	26.48	25.61	26.45	6,872,199
04 Aug 23	26.48000 -0.07	26.96	26.15	26.88	9,319,295
03 Aug 23	26.55000 +1.37	26.80	24.98	25.16	18,237,020
02 Aug 23	25.18000 -0.03	25.32	24.94	25.07	3,730,445
01 Aug 23	25.21000 -0.42	25.56	25.01	25.54	5,014,437
31 Jul 23	25.63000 +0.25	25.63	25.26	25.44	5,693,500
28 Jul 23	25.38000 +0.04	25.56	25.06	25.15	2,916,600
27 Jul 23	25.34000 -0.06	25.45	25.24	25.30	2,420,100
26 Jul 23	25.40000 +0.36	25.58	25.00	25.12	4,819,100
25 Jul 23	25.04000 -0.05	25.40	24.96	25.22	4,856,893
24 Jul 23	25.09000 -0.11	25.30	24.85	25.02	2,808,808
21 Jul 23	25.20000 +0.20	25.38	24.75	24.98	3,188,217
20 Jul 23	25.00000 +0.00	25.39	24.91	25.00	3,736,610
19 Jul 23	25.00000 +0.38	25.49	24.51	24.65	5,189,566
18 Jul 23	24.62000 -0.18	24.80	24.25	24.80	4,961,300
17 Jul 23	24.80000 -0.13	24.89	24.48	24.86	2,292,700
14 Jul 23	24.93000 -0.35	25.37	24.86	25.29	2,942,700
13 Jul 23	25.28000 +0.24	25.45	24.95	25.15	3,287,583
12 Jul 23	25.04000 -0.26	25.41	25.00	25.37	2,062,509
11 Jul 23	25.30000 +0.02	25.47	25.16	25.36	1,619,741
10 Jul 23	25.28000 -0.07	25.59	24.95	25.25	3,292,647
07 Jul 23	25.35000 +0.47	25.57	24.72	24.87	5,032,401
06 Jul 23	24.88000 -0.47	25.42	24.77	25.21	4,699,400
05 Jul 23	25.35000 -0.18	25.58	25.24	25.49	3,528,100
04 Jul 23	25.53000 -0.32	25.89	25.43	25.85	4,196,742
03 Jul 23	25.85000 -0.55	26.46	25.41	26.32	6,845,800
30 Jun 23	26.40000 +0.25	26.85	26.00	26.03	5,700,444
29 Jun 23	26.15000 -0.27	26.65	25.80	26.42	5,492,500
28 Jun 23	26.42000 +0.10	27.12	26.20	26.29	5,383,061
27 Jun 23	26.32000 -0.05	27.08	26.00	26.29	5,368,931
26 Jun 23	26.37000 -0.30	26.87	26.08	26.61	4,404,878
21 Jun 23	26.67000 -0.20	27.01	26.46	26.87	3,576,920
20 Jun 23	26.87000 -0.25	27.38	26.80	27.15	3,437,254
19 Jun 23	27.12000 -0.60	27.71	26.90	27.71	4,990,000
16 Jun 23	27.72000 -0.28	28.31	27.52	27.99	5,472,380
15 Jun 23	28.00000 +0.30	28.75	27.32	27.70	6,737,226
14 Jun 23	27.70000 +1.34	28.28	26.28	26.30	11,406,266
13 Jun 23	26.36000 -0.30	26.77	26.23	26.54	3,552,091
12 Jun 23	26.66000 -0.21	26.93	26.02	26.75	7,455,295
09 Jun 23	26.87000 -0.04	27.35	26.65	26.85	4,638,305
08 Jun 23	26.91000 +0.06	27.05	26.38	26.77	4,340,600
07 Jun 23	26.85000 +0.03	27.19	26.66	26.71	3,037,044
06 Jun 23	26.82000 -0.91	27.88	26.58	27.64	7,310,977
05 Jun 23	27.73000 +0.62	27.89	27.11	27.11	4,929,290
02 Jun 23	27.11000 -0.08	27.40	27.00	27.30	3,356,599
01 Jun 23	27.19000 +0.19	27.79	26.75	26.86	4,776,368
31 May 23	27.00000 -0.19	27.46	26.83	27.12	3,344,300
30 May 23	27.19000 -0.53	27.74	26.65	27.51	5,261,233
29 May 23	27.72000 +0.59	27.93	27.00	27.16	5,829,051
26 May 23	27.13000 +0.00	27.60	26.52	26.97	4,438,127
25 May 23	27.13000 -0.24	27.48	26.80	27.31	3,413,341
24 May 23	27.37000 -0.22	27.69	27.06	27.51	3,325,940
23 May 23	27.59000 +0.03	28.12	27.36	27.60	3,729,344
22 May 23	27.56000 +0.51	27.72	26.81	27.17	5,614,020
19 May 23	27.05000 +0.25	27.34	26.68	26.85	4,740,405
18 May 23	26.80000 -0.34	27.27	26.59	27.12	6,310,482
17 May 23	27.14000 -0.34	27.49	26.80	27.49	7,260,200
16 May 23	27.48000 -0.40	27.83	27.07	27.83	8,505,088
15 May 23	27.88000 -0.20	28.44	27.22	28.16	6,633,039
12 May 23	28.08000 +0.16	28.59	27.58	27.97	5,661,882
11 May 23	27.92000 -0.38	28.65	27.80	28.45	7,123,488
10 May 23	28.30000 +0.02	28.68	27.94	28.08	4,679,338
09 May 23	28.28000 -0.33	29.10	28.04	28.61	5,819,569
08 May 23	28.61000 -0.32	29.10	28.26	28.90	5,364,399
05 May 23	28.93000 -0.36	29.36	28.35	29.36	5,578,200
04 May 23	29.29000 +0.40	29.72	28.40	28.75	6,429,572
28 Apr 23	28.89000 -1.12	30.13	28.60	29.95	8,793,286
27 Apr 23	30.01000 +0.94	30.33	28.91	29.07	8,984,343
26 Apr 23	29.07000 +0.20	29.37	28.55	28.55	7,610,750
25 Apr 23	28.87000 +0.36	29.14	28.03	28.24	11,094,200
24 Apr 23	28.51000 -0.20	29.00	26.55	28.80	21,865,150
21 Apr 23	28.71000 -3.19	31.58	28.71	30.34	15,918,841
20 Apr 23	31.90000 -0.24	32.15	31.70	31.90	3,912,800
19 Apr 23	32.14000 -0.68	33.05	31.95	32.80	5,733,845
18 Apr 23	32.82000 -0.38	33.46	32.25	33.30	6,665,161
17 Apr 23	33.20000 -0.33	33.75	32.52	33.75	7,481,839
14 Apr 23	33.53000 -0.73	34.44	33.52	34.26	4,062,604
13 Apr 23	34.26000 -0.02	34.56	33.84	34.11	3,673,404
12 Apr 23	34.28000 -0.44	35.46	34.20	34.72	7,626,421
11 Apr 23	34.72000 +1.82	35.20	32.70	32.80	13,421,002
10 Apr 23	32.90000 -0.27	33.15	31.81	33.01	7,085,100
07 Apr 23	33.17000 -0.03	33.45	32.93	33.03	4,985,503
06 Apr 23	33.20000 -0.06	33.91	32.88	33.19	4,698,613
04 Apr 23	33.26000 +0.23	33.66	32.18	32.31	9,182,437
03 Apr 23	33.03000 -2.41	35.44	31.93	35.43	16,292,099
31 Mar 23	35.44000 +0.79	35.65	34.65	34.65	6,109,882
30 Mar 23	34.65000 -0.43	35.07	34.38	35.07	3,128,069
29 Mar 23	35.08000 +0.14	35.32	34.31	34.90	3,975,035
28 Mar 23	34.94000 +1.16	35.28	33.61	33.78	5,639,393
27 Mar 23	33.78000 -0.37	34.40	33.58	34.10	3,404,927
24 Mar 23	34.15000 -0.59	35.48	34.00	34.95	4,093,613
23 Mar 23	34.74000 +0.52	35.18	33.70	34.16	5,403,714
22 Mar 23	34.22000 -0.75	35.69	33.90	35.30	6,871,140
21 Mar 23	34.97000 +0.95	35.08	33.90	34.05	5,342,737
20 Mar 23	34.02000 -0.25	35.01	33.20	35.00	8,800,277
17 Mar 23	34.27000 -1.63	36.39	34.11	35.51	7,929,546
16 Mar 23	35.90000 +0.45	36.28	34.80	35.17	5,695,835
15 Mar 23	35.45000 +0.72	35.95	34.16	34.86	5,538,925
14 Mar 23	34.73000 -0.20	35.74	34.55	34.93	5,597,602
13 Mar 23	34.93000 +1.27	35.33	33.50	33.67	6,438,232
10 Mar 23	33.66000 -0.69	34.28	33.41	34.06	2,432,664
09 Mar 23	34.35000 +0.29	34.75	33.72	34.06	3,475,115
08 Mar 23	34.06000 -0.29	34.60	33.80	34.56	2,461,850
07 Mar 23	34.35000 -0.39	35.69	34.30	34.35	5,009,241
06 Mar 23	34.74000 +0.52	35.12	33.45	34.10	6,893,641
03 Mar 23	34.22000 -0.10	35.26	34.08	34.15	8,368,420
02 Mar 23	34.32000 -0.09	34.80	34.01	34.33	3,926,783
01 Mar 23	34.41000 -0.51	34.79	33.85	34.79	5,892,484
28 Feb 23	34.92000 +1.16	35.00	33.36	33.76	5,780,036
27 Feb 23	33.76000 -0.45	34.83	33.51	34.20	3,620,497
24 Feb 23	34.21000 +0.56	34.60	33.27	33.64	6,287,173
23 Feb 23	33.65000 -0.83	34.50	33.27	34.48	7,684,506
22 Feb 23	34.48000 -0.52	35.11	34.32	34.81	6,444,896
21 Feb 23	35.00000 +0.10	35.49	34.48	34.70	9,376,079
20 Feb 23	34.90000 +0.75	35.11	33.40	33.96	13,314,086
17 Feb 23	34.15000 +1.76	35.40	31.38	31.95	23,864,990
16 Feb 23	32.39000 +1.01	34.52	32.05	33.16	33,729,416
15 Feb 23	31.38000 -0.39	31.95	31.35	31.72	3,615,643
14 Feb 23	31.77000 +0.38	32.17	31.33	31.40	6,139,643
13 Feb 23	31.39000 +0.54	31.69	30.58	30.84	6,289,844
10 Feb 23	30.85000 +0.35	30.95	30.41	30.50	3,907,760
09 Feb 23	30.50000 +0.09	30.88	30.16	30.41	3,564,600
08 Feb 23	30.41000 +0.20	30.88	30.07	30.30	4,309,265
07 Feb 23	30.21000 -0.23	30.88	29.70	30.60	4,804,439
06 Feb 23	30.44000 -0.48	31.13	30.20	30.71	4,129,204
03 Feb 23	30.92000 -0.98	32.00	30.60	31.91	6,072,701
02 Feb 23	31.90000 +0.56	33.40	31.01	31.02	9,164,629
01 Feb 23	31.34000 +0.93	31.70	30.35	30.46	6,804,234
31 Jan 23	30.41000 -0.18	30.76	30.14	30.26	5,111,365
30 Jan 23	30.59000 -1.66	32.66	30.08	32.31	13,875,594
20 Jan 23	32.25000 +0.18	33.90	32.15	32.27	7,681,661
19 Jan 23	32.07000 -0.14	32.75	31.90	32.41	4,460,791
18 Jan 23	32.21000 +0.09	32.32	31.80	32.08	3,146,136
17 Jan 23	32.12000 -0.14	32.80	31.96	32.26	5,086,363
16 Jan 23	32.26000 -1.01	33.95	31.99	33.03	10,649,163
13 Jan 23	33.27000 +0.32	33.57	32.70	32.99	5,396,984
12 Jan 23	32.95000 -0.32	33.36	32.66	33.08	3,572,637
11 Jan 23	33.27000 +0.14	33.79	32.81	32.94	4,384,740
10 Jan 23	33.13000 +0.41	33.40	32.45	32.66	4,958,495
09 Jan 23	32.72000 -0.18	33.57	32.60	32.91	5,843,717
06 Jan 23	32.90000 -0.38	34.20	32.20	34.01	6,488,664
05 Jan 23	33.28000 -0.33	34.18	33.03	33.62	6,585,027
04 Jan 23	33.61000 +0.42	33.79	32.40	33.22	7,751,618
03 Jan 23	33.19000 +1.68	33.85	31.42	31.49	12,979,380
30 Dec 22	31.51000 -1.15	32.50	30.88	32.50	14,172,779
29 Dec 22	32.66000 +2.50	33.18	30.11	30.19	16,263,760
28 Dec 22	30.16000 -0.19	30.42	29.77	30.36	5,177,986
27 Dec 22	30.35000 -0.05	30.39	29.54	30.29	5,964,447
26 Dec 22	30.40000 +0.21	31.06	30.17	30.20	5,727,794
23 Dec 22	30.19000 +0.13	30.65	29.94	30.17	4,537,427
22 Dec 22	30.06000 -0.21	30.95	29.70	30.80	7,503,181
21 Dec 22	30.27000 -0.32	30.78	29.91	30.54	5,601,765
20 Dec 22	30.59000 -0.89	31.71	29.68	31.71	11,056,798
19 Dec 22	31.48000 -2.27	33.69	30.44	33.55	20,722,180
16 Dec 22	33.75000 +0.20	33.85	32.80	33.55	7,210,197
15 Dec 22	33.55000 +0.06	34.18	33.08	33.49	5,586,194
14 Dec 22	33.49000 -0.51	34.19	33.00	33.80	9,547,327
13 Dec 22	34.00000 -1.24	35.20	33.68	34.88	9,652,862
12 Dec 22	35.24000 +0.64	36.06	34.55	35.18	13,152,264
09 Dec 22	34.60000 +0.40	35.00	33.70	34.34	7,715,767
08 Dec 22	34.20000 +0.20	34.96	33.52	34.72	12,189,000
07 Dec 22	34.00000 +0.39	34.75	32.31	33.63	17,649,540
06 Dec 22	33.61000 -3.73	37.00	33.61	36.81	24,746,656
05 Dec 22	37.34000 +0.09	38.20	36.00	37.33	21,947,154
02 Dec 22	37.25000 +1.25	37.40	35.49	35.50	12,656,735
01 Dec 22	36.00000 +0.90	38.61	34.35	36.75	21,645,544
30 Nov 22	35.10000 +0.41	35.85	34.02	34.40	15,256,298
29 Nov 22	34.69000 +1.72	35.18	32.22	32.22	17,691,304
28 Nov 22	32.97000 +2.19	33.39	30.33	30.79	15,053,285
25 Nov 22	30.78000 -0.65	31.68	30.11	31.42	7,251,840
24 Nov 22	31.43000 +0.68	31.87	30.41	30.80	9,051,837
23 Nov 22	30.75000 -0.95	31.94	29.81	31.33	14,492,946
22 Nov 22	31.70000 -1.50	33.87	31.31	33.45	16,114,372
21 Nov 22	33.20000 -1.62	34.00	31.78	33.00	22,312,428
18 Nov 22	34.82000 -0.78	36.00	34.50	35.30	15,057,667
17 Nov 22	35.60000 +1.29	36.19	34.31	34.40	16,397,123
16 Nov 22	34.31000 +0.01	35.20	33.61	33.79	13,841,042
15 Nov 22	34.30000 +1.40	35.65	33.00	33.88	29,678,464
14 Nov 22	32.90000 +2.99	32.90	30.55	30.64	27,626,076
11 Nov 22	29.91000 +0.09	31.13	29.74	30.60	9,983,397
10 Nov 22	29.82000 +0.09	30.85	29.20	29.72	5,534,989
09 Nov 22	29.73000 +0.40	30.19	28.90	29.01	6,309,740
08 Nov 22	29.33000 +0.18	29.55	28.52	29.09	4,843,405
07 Nov 22	29.15000 -1.45	30.55	28.86	30.55	12,228,593
04 Nov 22	30.60000 +1.50	31.30	28.91	29.19	12,021,336
03 Nov 22	29.10000 -0.11	29.58	28.47	28.80	6,711,352
02 Nov 22	29.21000 +1.29	30.45	27.65	27.70	15,401,457
01 Nov 22	27.92000 +0.13	28.27	26.95	27.75	9,037,196
31 Oct 22	27.79000 +0.68	28.36	27.18	27.18	7,176,682
28 Oct 22	27.11000 +0.19	28.36	26.86	27.70	8,343,182
27 Oct 22	26.92000 +0.04	27.27	26.12	27.14	4,937,811
26 Oct 22	26.88000 +0.20	27.28	26.45	26.68	6,221,049
25 Oct 22	26.68000 -0.59	27.55	26.00	27.16	6,924,789
24 Oct 22	27.27000 -0.40	28.28	26.90	27.64	6,327,603
21 Oct 22	27.67000 +0.18	27.92	27.11	27.40	5,491,646
20 Oct 22	27.49000 +0.65	28.10	26.51	26.85	9,700,901
19 Oct 22	26.84000 -1.24	28.08	26.50	28.08	9,822,399
18 Oct 22	28.08000 +0.92	28.15	27.00	27.29	11,063,527
17 Oct 22	27.16000 +0.56	27.85	26.50	26.89	13,880,760
14 Oct 22	26.60000 +1.70	26.82	24.92	24.93	12,203,202
13 Oct 22	24.90000 +0.48	25.16	24.11	24.40	6,140,975
12 Oct 22	24.42000 +0.02	24.60	23.60	24.50	4,463,454
11 Oct 22	24.40000 +0.09	24.50	23.95	24.11	3,390,478
10 Oct 22	24.31000 +0.13	24.95	23.85	24.35	4,036,739
30 Sep 22	24.18000 +0.01	24.46	23.83	24.10	4,422,514
29 Sep 22	24.17000 -0.13	25.32	24.05	24.47	6,709,326
28 Sep 22	24.30000 -0.59	25.15	24.01	25.04	6,436,385
27 Sep 22	24.89000 +2.17	24.99	22.70	22.80	8,471,593
26 Sep 22	22.72000 -0.88	23.59	22.71	23.30	3,519,025
23 Sep 22	23.60000 +0.30	23.86	22.85	23.45	3,710,951
22 Sep 22	23.30000 -0.50	23.80	23.16	23.70	2,544,232
21 Sep 22	23.80000 +0.02	23.97	23.45	23.72	2,481,549
20 Sep 22	23.78000 -0.07	24.00	23.60	23.70	2,725,474
19 Sep 22	23.85000 +0.15	23.89	23.05	23.70	4,105,986
16 Sep 22	23.70000 -0.76	24.49	23.61	24.30	6,345,024
15 Sep 22	24.46000 -0.73	25.41	24.39	25.20	4,189,200
14 Sep 22	25.19000 +0.59	25.35	23.79	24.28	7,372,285
13 Sep 22	24.60000 -0.85	25.46	24.48	25.45	6,126,872
09 Sep 22	25.45000 +0.61	25.52	24.68	24.84	5,503,759
08 Sep 22	24.84000 +0.19	24.96	24.41	24.65	2,839,000
07 Sep 22	24.65000 -0.35	24.84	24.40	24.78	4,932,768
06 Sep 22	25.00000 -0.44	25.69	24.57	25.62	6,780,617
05 Sep 22	25.44000 -1.09	27.11	24.96	27.11	8,868,264
02 Sep 22	26.53000 -0.32	27.80	26.32	27.10	7,494,158
01 Sep 22	26.85000 +0.19	27.20	26.58	26.73	3,729,216
31 Aug 22	26.66000 -0.09	26.99	26.31	26.75	5,675,381
30 Aug 22	26.75000 +0.07	27.45	26.60	26.67	3,421,231
29 Aug 22	26.68000 -0.25	27.20	26.36	26.70	3,326,589
26 Aug 22	26.93000 +0.22	27.29	26.45	26.88	4,329,913
25 Aug 22	26.71000 +0.27	27.20	26.15	26.30	4,448,542
24 Aug 22	26.44000 -0.28	26.83	26.10	26.61	5,041,421
23 Aug 22	26.72000 -0.56	27.38	26.58	27.30	4,304,003
22 Aug 22	27.28000 +0.04	27.57	26.23	27.20	8,879,476
19 Aug 22	27.24000 +1.79	27.80	25.46	25.65	15,372,698
18 Aug 22	25.45000 +0.28	25.87	25.17	25.17	5,571,445
17 Aug 22	25.17000 +0.38	25.19	24.71	24.79	2,412,138
16 Aug 22	24.79000 -0.62	25.60	24.66	25.31	5,422,000
15 Aug 22	25.41000 +0.09	25.93	25.05	25.28	4,269,956
12 Aug 22	25.32000 -0.23	25.70	25.04	25.70	3,151,138
11 Aug 22	25.55000 +0.45	25.72	24.96	25.10	4,361,097
10 Aug 22	25.10000 +0.39	25.43	24.60	24.70	5,300,468
09 Aug 22	24.71000 -0.46	25.11	24.43	25.06	5,931,133
08 Aug 22	25.17000 -0.57	25.72	24.91	25.70	6,259,283
05 Aug 22	25.74000 +0.51	25.95	24.80	25.24	6,967,419
04 Aug 22	25.23000 +0.23	25.30	24.58	25.15	3,999,877
03 Aug 22	25.00000 -0.15	25.53	24.94	25.16	6,821,453
02 Aug 22	25.15000 -1.06	26.06	25.00	25.93	7,888,069
01 Aug 22	26.21000 +1.22	26.35	24.60	24.99	9,453,641
29 Jul 22	24.99000 -0.51	25.69	24.75	25.38	4,410,990
28 Jul 22	25.50000 +0.43	25.96	24.96	25.29	7,233,450
27 Jul 22	25.07000 +0.14	25.27	24.69	24.89	3,848,426
26 Jul 22	24.93000 -0.16	25.26	24.68	25.10	5,248,916
25 Jul 22	25.09000 +0.11	25.47	24.60	24.89	6,367,816
22 Jul 22	24.98000 -1.06	26.26	24.70	25.72	11,152,289
21 Jul 22	26.04000 +0.24	26.28	25.61	25.71	12,020,865
20 Jul 22	25.80000 +1.63	25.99	24.05	24.10	24,309,578
19 Jul 22	24.17000 +0.40	24.64	23.50	24.00	24,996,652
18 Jul 22	23.77000 +1.85	24.11	22.23	22.33	28,619,448
15 Jul 22	21.92000 -0.16	22.74	21.67	21.97	5,842,723
14 Jul 22	22.08000 +0.60	22.49	21.33	21.49	5,411,846
13 Jul 22	21.48000 -0.07	21.86	21.20	21.55	5,274,788
12 Jul 22	21.55000 -0.74	22.38	21.52	22.28	6,270,700
11 Jul 22	22.29000 -0.11	22.60	22.06	22.36	5,150,297
08 Jul 22	22.40000 -0.03	22.63	22.31	22.43	3,262,513
07 Jul 22	22.43000 -0.19	22.83	22.24	22.51	6,055,795
06 Jul 22	22.62000 +0.00	23.00	22.40	22.51	5,548,605
05 Jul 22	22.62000 -0.40	23.30	22.51	23.01	5,956,121
04 Jul 22	23.02000 +0.44	23.15	22.45	22.50	9,454,264
01 Jul 22	22.58000 -0.35	23.14	22.47	23.12	5,340,578
30 Jun 22	22.93000 +0.51	23.04	22.43	22.43	7,543,469
29 Jun 22	22.42000 -0.19	22.87	22.39	22.59	6,987,626
28 Jun 22	22.61000 +0.13	22.66	21.89	22.43	6,726,225
27 Jun 22	22.48000 +0.04	23.08	22.21	22.51	9,139,577
24 Jun 22	22.44000 -0.46	23.20	22.29	22.84	12,353,637
23 Jun 22	22.90000 -0.76	23.42	22.32	23.20	16,882,560
22 Jun 22	23.66000 +1.09	24.35	22.59	22.96	24,764,668
21 Jun 22	22.57000 +0.23	23.09	22.16	22.33	9,358,724
20 Jun 22	22.34000 +0.18	22.78	22.10	22.15	8,894,798
17 Jun 22	22.16000 -0.54	22.60	21.81	22.50	7,039,500
16 Jun 22	22.70000 +0.30	23.20	22.30	22.44	6,596,685
15 Jun 22	22.40000 +0.50	22.70	21.95	21.95	10,761,155
14 Jun 22	21.90000 +0.22	22.00	21.45	21.51	4,675,432
13 Jun 22	21.68000 -0.01	21.73	21.48	21.50	3,863,723
10 Jun 22	21.69000 -0.31	21.78	21.48	21.63	4,806,185
09 Jun 22	22.00000 +0.27	22.43	21.01	21.72	9,812,345
08 Jun 22	21.73000 +0.08	21.89	21.41	21.65	5,282,058
07 Jun 22	21.65000 -0.15	22.21	21.50	21.70	4,699,147
06 Jun 22	21.80000 +0.19	21.88	21.44	21.60	4,669,720
02 Jun 22	21.61000 -0.06	21.75	21.40	21.60	3,198,344
01 Jun 22	21.67000 -0.51	22.03	21.54	22.02	4,623,102
31 May 22	22.18000 +0.51	22.18	21.46	21.66	4,455,673
30 May 22	21.67000 +0.15	21.82	21.20	21.51	4,300,042
27 May 22	21.52000 -0.62	22.15	21.47	21.90	5,880,638
26 May 22	22.14000 -0.27	22.60	21.68	22.52	7,328,502
25 May 22	22.41000 +1.17	22.65	21.06	21.07	15,257,164
24 May 22	21.24000 -0.29	21.85	21.20	21.51	9,215,011
23 May 22	21.53000 +0.33	21.60	20.92	21.20	7,389,725
20 May 22	21.20000 +1.11	21.37	20.05	20.16	12,230,730
19 May 22	20.09000 -0.33	20.18	19.66	20.16	5,530,668
18 May 22	20.42000 +0.03	20.73	20.31	20.45	4,562,534
17 May 22	20.39000 -0.13	20.61	20.19	20.58	3,928,488
16 May 22	20.52000 -0.07	21.09	20.40	20.56	4,995,004
13 May 22	20.59000 +0.00	20.95	20.29	20.68	4,023,452
12 May 22	20.59000 +0.08	20.73	20.11	20.49	5,519,290
11 May 22	20.51000 +0.03	21.19	20.39	20.41	7,888,151
10 May 22	20.48000 +0.03	20.89	20.08	20.11	6,311,655
09 May 22	20.45000 +0.24	20.68	20.00	20.05	5,715,518
06 May 22	20.21000 -0.04	20.50	19.60	19.84	7,791,955
05 May 22	20.25000 -0.05	20.73	19.16	19.70	15,821,484
29 Apr 22	20.30000 +1.30	20.57	18.96	18.99	13,683,406
28 Apr 22	19.00000 -0.42	19.63	18.73	19.28	7,777,950
27 Apr 22	19.42000 +0.51	19.46	18.23	18.63	7,416,093
26 Apr 22	18.91000 -0.15	19.50	18.80	19.25	6,675,636
25 Apr 22	19.06000 -1.72	20.52	19.01	20.52	10,693,345
22 Apr 22	20.78000 +0.15	20.99	20.14	20.50	7,086,547
21 Apr 22	20.63000 -0.84	21.82	20.55	21.47	12,809,468
20 Apr 22	21.47000 +0.12	21.88	21.18	21.40	8,894,474
19 Apr 22	21.35000 -0.16	21.81	21.20	21.51	6,907,624
18 Apr 22	21.51000 -0.41	21.93	21.35	21.91	5,006,346
15 Apr 22	21.92000 -0.11	22.25	21.57	21.85	6,294,046
14 Apr 22	22.03000 +0.40	22.33	21.62	21.78	7,343,803
13 Apr 22	21.63000 -0.69	22.60	21.56	22.09	10,894,191
12 Apr 22	22.32000 +0.72	22.45	21.11	21.76	10,435,549
11 Apr 22	21.60000 -0.61	22.44	21.50	22.19	10,237,878
08 Apr 22	22.21000 -0.39	22.77	21.95	22.63	8,829,443
07 Apr 22	22.60000 -0.70	23.49	22.54	23.25	10,604,398
06 Apr 22	23.30000 -0.22	24.06	23.13	23.90	13,012,688
01 Apr 22	23.52000 -0.26	24.12	23.03	23.68	11,246,758
31 Mar 22	23.78000 -0.10	24.94	23.59	23.80	17,625,888
30 Mar 22	23.88000 +0.74	24.09	22.85	23.48	10,582,596
29 Mar 22	23.14000 +0.22	23.34	22.81	23.11	7,220,425
28 Mar 22	22.92000 -0.57	23.40	22.80	23.40	8,806,937
25 Mar 22	23.49000 -0.69	24.46	23.49	24.00	10,317,450
24 Mar 22	24.18000 +0.02	24.30	23.60	23.86	7,067,508
23 Mar 22	24.16000 +0.10	24.73	23.71	24.03	8,664,352
22 Mar 22	24.06000 -0.87	24.85	23.88	24.85	10,958,937
21 Mar 22	24.93000 +0.86	25.12	24.09	24.14	11,547,356
18 Mar 22	24.07000 +0.13	24.43	23.67	23.85	9,701,555
17 Mar 22	23.94000 +0.09	24.91	23.52	23.80	21,903,990
16 Mar 22	23.85000 -0.30	24.49	22.34	24.49	23,695,684
15 Mar 22	24.15000 -2.68	25.87	24.15	25.55	20,964,528
14 Mar 22	26.83000 -1.37	28.99	26.60	28.99	25,778,544
11 Mar 22	28.20000 +2.44	28.34	25.39	25.69	24,130,944
10 Mar 22	25.76000 +0.81	26.53	25.33	25.33	9,473,115
09 Mar 22	24.95000 -0.82	26.15	24.25	25.60	11,565,655
08 Mar 22	25.77000 -1.12	27.00	25.60	26.92	8,800,593
07 Mar 22	26.89000 -0.68	27.77	26.56	27.61	10,377,240
04 Mar 22	27.57000 +0.22	28.37	27.17	27.22	11,465,865
03 Mar 22	27.35000 -0.46	27.96	27.20	27.80	10,913,356
02 Mar 22	27.81000 -0.08	27.96	27.36	27.65	5,251,680
01 Mar 22	27.89000 -0.15	28.37	27.75	28.06	6,760,002
28 Feb 22	28.04000 -0.57	28.75	27.68	28.40	10,145,036
25 Feb 22	28.61000 +0.08	29.04	28.41	28.85	5,648,512
24 Feb 22	28.53000 -0.49	29.30	28.20	28.89	6,329,576
23 Feb 22	29.02000 +0.30	29.47	28.80	28.80	6,509,879
22 Feb 22	28.72000 -1.09	29.75	28.40	29.61	8,817,622
21 Feb 22	29.81000 -0.40	30.50	29.65	30.10	5,940,237
18 Feb 22	30.21000 +0.12	30.33	29.48	29.88	6,467,540
17 Feb 22	30.09000 -0.59	30.67	30.00	30.50	5,714,188
16 Feb 22	30.68000 +0.81	31.10	29.70	29.93	7,974,063
15 Feb 22	29.87000 +0.20	30.20	29.11	29.70	11,448,944
14 Feb 22	29.67000 -0.33	30.20	29.50	29.81	4,219,228
11 Feb 22	30.00000 -1.13	31.17	29.84	31.17	6,089,298
10 Feb 22	31.13000 +0.63	31.46	30.25	30.50	7,620,664
09 Feb 22	30.50000 +0.19	30.72	30.12	30.19	5,774,088
08 Feb 22	30.31000 -0.27	30.75	29.80	30.65	4,187,572
07 Feb 22	30.58000 +0.65	31.00	30.16	30.58	6,586,669
28 Jan 22	29.93000 +0.54	30.75	29.50	29.50	8,721,710
27 Jan 22	29.39000 -0.72	30.78	29.20	30.76	9,968,207
26 Jan 22	30.11000 -1.19	31.70	29.78	31.50	15,976,338
25 Jan 22	31.30000 -2.22	33.68	31.20	33.51	16,044,888
24 Jan 22	33.52000 -0.33	33.80	32.66	33.58	5,090,958
21 Jan 22	33.85000 -0.60	35.05	33.46	34.80	6,379,086
20 Jan 22	34.45000 -1.34	36.07	34.30	35.76	9,307,581
19 Jan 22	35.79000 -0.56	36.27	35.09	36.27	5,166,518
18 Jan 22	36.35000 +0.20	36.85	35.37	36.00	6,368,573
17 Jan 22	36.15000 -0.36	36.52	35.25	36.52	7,438,156
14 Jan 22	36.51000 +0.45	36.67	35.67	36.00	6,098,172
13 Jan 22	36.06000 -1.41	37.39	35.88	37.11	8,182,780
12 Jan 22	37.47000 -0.47	38.03	37.05	37.90	6,994,944
11 Jan 22	37.94000 +0.99	38.38	36.69	36.70	9,423,787
10 Jan 22	36.95000 -1.52	37.45	35.50	37.00	16,677,047
07 Jan 22	38.47000 +0.84	39.22	37.18	37.62	11,814,908
06 Jan 22	37.63000 -0.07	37.98	36.82	37.30	9,755,498
05 Jan 22	37.70000 -1.60	39.31	37.31	39.23	12,123,285
04 Jan 22	39.30000 +0.79	41.55	38.69	39.28	26,602,652
31 Dec 21	38.51000 +2.56	38.70	35.66	35.78	17,944,228
30 Dec 21	35.95000 +0.14	36.09	34.92	35.61	8,181,270
29 Dec 21	35.81000 -1.07	37.22	35.54	36.89	13,890,515
28 Dec 21	36.88000 -1.03	38.25	36.70	37.70	17,172,644
27 Dec 21	37.91000 +2.29	38.66	35.31	35.32	21,798,024
24 Dec 21	35.62000 +0.46	36.27	34.69	35.07	9,953,580
23 Dec 21	35.16000 -1.09	36.35	34.97	36.04	10,809,552
22 Dec 21	36.25000 -0.44	36.79	35.59	36.71	8,165,193
21 Dec 21	36.69000 +0.06	37.07	36.25	36.63	7,585,861
20 Dec 21	36.63000 -0.20	37.21	36.20	36.79	9,259,962
17 Dec 21	36.83000 -0.29	37.33	36.26	36.80	8,934,353
16 Dec 21	37.12000 +0.02	37.70	35.90	37.26	15,571,896
15 Dec 21	37.10000 -0.71	38.30	37.00	37.92	11,661,457
14 Dec 21	37.81000 -0.72	38.73	37.59	38.50	10,646,514
13 Dec 21	38.53000 -0.99	39.70	38.34	39.11	12,524,712
10 Dec 21	39.52000 +0.42	40.20	38.50	38.51	12,382,826
09 Dec 21	39.10000 +1.80	39.49	36.81	36.93	19,447,124
08 Dec 21	37.30000 +0.99	37.94	36.09	37.48	16,560,466
07 Dec 21	36.31000 +1.58	37.28	34.56	34.91	25,239,040
06 Dec 21	34.73000 +1.20	35.75	32.94	33.42	14,170,522
03 Dec 21	33.53000 +0.11	33.73	32.43	33.25	5,900,078
02 Dec 21	33.42000 -0.58	34.49	32.99	34.17	8,082,578
01 Dec 21	34.00000 -0.58	34.67	33.91	34.65	7,269,546
30 Nov 21	34.58000 -0.52	35.30	34.38	34.95	9,234,212
29 Nov 21	35.10000 -0.55	36.10	34.66	35.60	8,711,056
26 Nov 21	35.65000 +0.34	36.23	35.22	35.51	10,659,519
25 Nov 21	35.31000 +0.78	36.37	34.53	34.65	16,327,147
24 Nov 21	34.53000 -0.03	34.87	33.85	34.00	7,838,489
23 Nov 21	34.56000 +1.18	35.02	33.18	33.60	8,599,057
22 Nov 21	33.38000 -1.12	34.77	33.32	34.02	8,894,210
19 Nov 21	34.50000 +0.05	34.69	33.91	34.62	3,957,927
18 Nov 21	34.45000 -0.91	35.50	34.40	35.32	6,102,415
17 Nov 21	35.36000 +0.85	36.62	34.51	34.70	16,251,253
16 Nov 21	34.51000 +0.79	34.79	33.35	33.35	8,434,178
15 Nov 21	33.72000 +0.70	33.86	32.60	33.32	7,806,699
12 Nov 21	33.02000 -1.39	34.48	32.41	34.48	11,386,220
11 Nov 21	34.41000 -0.71	35.37	33.91	35.18	5,821,793
10 Nov 21	35.12000 -0.38	35.49	34.21	35.49	7,704,225
09 Nov 21	35.50000 +0.18	35.84	34.80	35.30	10,423,618
08 Nov 21	35.32000 -0.38	35.68	34.65	35.19	9,362,459
05 Nov 21	35.70000 +0.09	36.30	35.15	35.43	14,884,112
04 Nov 21	35.61000 +0.93	36.20	33.80	34.60	21,765,580
03 Nov 21	34.68000 +3.15	34.68	31.10	31.60	21,348,042
02 Nov 21	31.53000 -3.34	36.06	31.38	35.61	28,602,836
01 Nov 21	34.87000 +3.17	34.87	32.60	32.73	23,423,648
29 Oct 21	31.70000 +0.52	32.30	30.68	31.35	7,219,837
28 Oct 21	31.18000 -0.62	32.09	30.18	31.33	11,557,808
27 Oct 21	31.80000 -0.70	32.60	31.61	32.59	4,580,913
26 Oct 21	32.50000 +0.04	32.81	31.88	32.25	3,674,297
25 Oct 21	32.46000 +0.24	33.46	32.37	32.49	4,983,892
22 Oct 21	32.22000 +0.53	32.88	31.77	31.88	5,327,574
21 Oct 21	31.69000 +0.05	32.40	31.45	31.94	5,487,343
20 Oct 21	31.64000 -0.90	32.63	31.30	32.63	7,232,758
19 Oct 21	32.54000 +0.00	32.85	32.13	32.72	5,727,744
18 Oct 21	32.54000 -1.09	33.68	32.42	33.63	8,491,744
15 Oct 21	33.63000 +0.35	34.52	32.83	33.16	10,563,244
14 Oct 21	33.28000 -0.18	33.71	32.40	33.28	8,931,123
13 Oct 21	33.46000 -0.05	33.97	32.71	33.50	9,708,382
12 Oct 21	33.51000 +1.85	33.97	31.30	31.59	23,579,632
11 Oct 21	31.66000 +1.27	31.95	30.26	30.39	10,632,689
08 Oct 21	30.39000 +0.27	30.95	30.10	30.40	7,084,530
30 Sep 21	30.12000 +0.44	30.43	29.60	29.82	6,109,873
29 Sep 21	29.68000 +0.18	29.85	29.10	29.30	6,235,567
28 Sep 21	29.50000 +0.25	29.95	28.89	29.32	6,527,629
27 Sep 21	29.25000 +1.03	29.39	28.10	28.21	10,405,167
24 Sep 21	28.22000 -0.19	28.96	28.05	28.40	4,208,096
23 Sep 21	28.41000 -0.01	28.68	28.22	28.58	3,905,804
22 Sep 21	28.42000 -0.48	28.80	28.35	28.70	3,463,594
17 Sep 21	28.90000 +0.48	29.23	27.84	28.25	9,946,756
16 Sep 21	28.42000 +0.24	28.50	27.50	28.18	7,079,712
15 Sep 21	28.18000 -0.40	28.55	27.80	28.37	6,189,951
14 Sep 21	28.58000 -0.38	29.29	28.50	28.82	7,349,130
13 Sep 21	28.96000 -0.27	29.45	28.87	29.21	5,051,213
10 Sep 21	29.23000 -0.17	29.49	29.02	29.32	6,229,809
09 Sep 21	29.40000 -0.43	29.88	29.33	29.80	5,643,095
08 Sep 21	29.83000 -0.42	30.34	29.70	30.18	7,207,056
07 Sep 21	30.25000 -0.60	30.90	29.80	30.86	10,189,196
06 Sep 21	30.85000 +0.31	31.54	30.14	30.56	8,329,706
03 Sep 21	30.54000 -0.27	31.31	30.14	30.70	6,511,463
02 Sep 21	30.81000 -0.53	32.30	30.80	31.20	7,709,692
01 Sep 21	31.34000 +1.26	31.40	29.30	30.08	10,635,306
31 Aug 21	30.08000 +0.40	30.26	29.54	29.78	5,298,374
30 Aug 21	29.68000 -0.07	29.94	29.20	29.70	7,199,680
27 Aug 21	29.75000 -0.15	30.57	29.34	29.70	6,098,160
26 Aug 21	29.90000 -1.95	31.69	29.79	31.69	10,201,482
25 Aug 21	31.85000 -0.40	32.59	31.66	32.20	5,862,579
24 Aug 21	32.25000 -0.56	33.10	31.68	32.88	8,568,799
23 Aug 21	32.81000 +0.43	33.31	31.74	32.06	12,122,399
20 Aug 21	32.38000 -1.01	33.70	31.66	33.69	13,290,727
19 Aug 21	33.39000 -0.73	34.70	32.78	34.00	16,044,904
18 Aug 21	34.12000 +2.35	34.95	31.60	31.60	18,817,166
17 Aug 21	31.77000 -0.26	32.55	31.42	31.99	5,155,432
16 Aug 21	32.03000 +0.15	32.52	31.32	32.01	5,022,004
13 Aug 21	31.88000 +0.41	32.14	30.70	31.40	6,449,599
12 Aug 21	31.47000 -1.00	33.09	31.30	33.05	9,700,228
11 Aug 21	32.47000 -1.41	33.97	32.31	33.62	11,541,624
10 Aug 21	33.88000 +1.67	33.99	31.20	32.21	22,280,120
09 Aug 21	32.21000 +2.93	32.21	29.00	29.20	17,867,944
06 Aug 21	29.28000 -0.94	30.17	29.14	30.04	4,710,247
05 Aug 21	30.22000 -0.32	30.82	29.99	30.50	4,031,390
04 Aug 21	30.54000 -0.69	31.37	30.20	31.37	5,998,642
03 Aug 21	31.23000 +1.31	31.30	29.55	29.78	8,373,902
02 Aug 21	29.92000 +0.78	30.28	28.48	29.16	7,577,266
30 Jul 21	29.14000 +0.04	29.33	28.28	28.93	4,048,081
29 Jul 21	29.10000 -0.16	30.16	28.88	29.39	6,031,697
28 Jul 21	29.26000 +0.36	29.38	28.10	28.86	5,609,886
27 Jul 21	28.90000 -1.55	31.42	28.88	30.86	7,368,426
26 Jul 21	30.45000 +0.11	32.50	30.12	30.68	8,687,845
23 Jul 21	30.34000 -1.55	31.89	29.96	31.89	9,227,447
22 Jul 21	31.89000 -0.50	32.56	31.80	32.46	5,494,836
21 Jul 21	32.39000 -0.17	32.85	32.11	32.75	6,098,386
20 Jul 21	32.56000 +0.32	32.99	32.06	32.22	4,392,359
19 Jul 21	32.24000 -1.16	33.40	32.05	33.20	8,609,927
16 Jul 21	33.40000 -0.46	34.20	33.34	33.96	4,642,050
15 Jul 21	33.86000 -1.01	35.33	33.68	34.51	7,548,955
14 Jul 21	34.87000 -0.11	36.41	34.32	35.33	11,072,447
13 Jul 21	34.98000 +1.84	34.99	33.17	33.30	9,448,205
12 Jul 21	33.14000 +0.30	34.40	32.70	33.21	7,648,406
09 Jul 21	32.84000 -0.35	33.18	32.13	33.00	6,737,449
08 Jul 21	33.19000 -0.39	33.97	32.99	33.71	5,342,817
07 Jul 21	33.58000 +0.99	34.12	32.38	32.64	7,847,219
06 Jul 21	32.59000 -0.65	33.43	32.07	33.38	6,342,767
05 Jul 21	33.24000 -0.02	33.62	32.35	33.24	5,159,431
02 Jul 21	33.26000 -0.99	34.69	33.09	34.01	7,798,346
01 Jul 21	34.25000 +1.14	34.39	33.16	33.16	6,323,766
30 Jun 21	33.11000 -0.71	33.85	33.03	33.68	4,807,922
29 Jun 21	33.82000 -0.51	34.70	33.31	34.34	5,108,921
28 Jun 21	34.33000 +0.39	34.35	33.67	33.93	5,365,459
25 Jun 21	33.94000 +0.19	34.03	33.08	33.43	6,891,260
24 Jun 21	33.75000 -0.34	35.67	33.69	34.12	9,694,686
23 Jun 21	34.09000 -0.09	34.38	33.89	34.11	3,606,106
22 Jun 21	34.18000 -0.20	34.53	33.75	34.41	4,580,222
21 Jun 21	34.38000 +0.11	34.95	34.01	34.32	5,515,604
18 Jun 21	34.27000 -0.40	34.72	33.51	34.67	6,003,966
17 Jun 21	34.67000 +0.16	34.87	34.20	34.51	3,086,922
16 Jun 21	34.51000 -1.24	35.81	34.38	35.76	6,660,518
15 Jun 21	35.75000 +0.47	36.44	34.81	35.28	8,376,663
11 Jun 21	35.28000 +0.15	35.84	34.30	35.15	10,780,567
10 Jun 21	35.13000 -0.49	35.98	34.70	35.59	10,645,633
09 Jun 21	35.62000 -1.37	37.19	35.60	37.19	8,097,966
08 Jun 21	36.99000 -0.77	37.75	36.91	37.70	3,845,681
07 Jun 21	37.76000 -0.13	38.00	37.03	37.55	4,171,004
04 Jun 21	37.89000 -0.86	38.60	37.69	38.50	5,311,692
03 Jun 21	38.75000 -0.35	39.47	38.40	39.10	6,248,193
02 Jun 21	39.10000 -1.53	41.10	38.84	41.05	7,023,380
01 Jun 21	40.63000 +1.41	40.80	39.01	39.22	10,037,403
31 May 21	39.22000 +0.16	39.37	38.00	39.13	7,381,544
28 May 21	39.06000 +0.91	39.36	37.68	38.07	9,915,270
27 May 21	38.15000 +0.40	39.13	37.52	37.74	9,016,100
26 May 21	37.75000 +0.60	38.37	36.48	37.33	9,085,444
25 May 21	37.15000 +0.70	37.31	36.36	36.69	3,854,715
24 May 21	36.45000 -0.82	37.37	36.23	36.97	5,193,040
21 May 21	37.27000 +0.11	38.06	36.95	37.45	5,837,906
20 May 21	37.16000 -0.65	37.95	36.43	37.95	7,976,110
19 May 21	37.81000 -0.85	38.74	37.55	38.66	4,501,738
18 May 21	38.66000 -0.80	39.66	37.90	39.18	6,709,227
17 May 21	39.46000 -0.01	40.00	38.70	39.21	5,632,723
14 May 21	39.47000 +0.06	39.80	38.78	39.53	3,967,557
13 May 21	39.41000 -0.38	39.89	38.90	39.21	4,913,036
12 May 21	39.79000 -0.02	39.88	38.68	39.86	4,234,619
11 May 21	39.81000 +1.78	40.28	38.22	38.22	7,124,517
10 May 21	38.03000 -0.77	39.00	37.45	38.96	8,452,772
07 May 21	38.80000 -1.31	40.78	38.65	40.39	4,988,911
06 May 21	40.11000 -0.87	41.46	38.97	41.03	8,224,297
30 Apr 21	40.98000 -1.65	42.99	40.90	42.30	5,497,713
29 Apr 21	42.63000 +1.33	43.20	41.61	42.17	5,431,951
28 Apr 21	41.30000 -1.46	42.70	40.37	42.02	8,198,886
27 Apr 21	42.76000 +0.21	43.27	42.00	42.00	3,078,298
26 Apr 21	42.55000 -1.49	44.80	41.80	44.37	8,001,499
23 Apr 21	44.04000 -0.96	45.17	43.96	44.58	3,247,724
22 Apr 21	45.00000 +1.10	45.11	43.14	43.87	3,649,773
21 Apr 21	43.90000 +0.86	44.33	41.81	42.10	6,334,532
20 Apr 21	43.04000 -2.80	45.50	41.26	45.50	15,739,390
19 Apr 21	45.84000 +0.79	46.06	44.56	44.88	3,746,598
16 Apr 21	45.05000 -0.54	45.80	44.65	45.65	3,090,846
15 Apr 21	45.59000 -0.21	46.01	44.34	46.01	4,326,827
14 Apr 21	45.80000 +1.62	46.26	44.14	44.56	4,806,659
13 Apr 21	44.18000 -0.19	45.22	43.76	45.00	3,731,174
12 Apr 21	44.37000 -1.38	46.47	44.24	46.25	3,064,917
09 Apr 21	45.75000 -1.38	47.21	45.17	46.89	4,841,700
08 Apr 21	47.13000 +0.18	47.80	46.32	47.00	3,583,522
07 Apr 21	46.95000 -1.04	48.42	46.12	48.10	4,417,102
06 Apr 21	47.99000 +0.62	50.10	47.43	47.50	5,022,791
02 Apr 21	47.37000 +0.08	48.99	46.78	47.99	4,397,955
01 Apr 21	47.29000 +0.93	47.78	45.81	47.00	4,300,040
31 Mar 21	46.36000 -1.72	47.50	46.04	47.20	7,811,195
30 Mar 21	48.08000 +3.96	48.53	44.01	44.17	11,419,601
29 Mar 21	44.12000 -0.51	44.74	43.68	44.54	3,634,164
26 Mar 21	44.63000 +0.13	44.94	43.51	44.94	5,401,659
25 Mar 21	44.50000 +0.87	45.14	42.92	43.29	4,115,205
24 Mar 21	43.63000 -1.68	45.91	42.95	45.78	5,168,443
23 Mar 21	45.31000 -1.29	46.40	44.73	46.03	5,555,224
22 Mar 21	46.60000 -0.38	47.73	45.54	46.05	5,366,422
19 Mar 21	46.98000 +0.38	47.66	46.10	46.11	5,731,347
18 Mar 21	46.60000 +1.60	47.07	44.59	45.01	7,590,115
17 Mar 21	45.00000 +1.85	45.10	43.30	43.82	8,754,634
16 Mar 21	43.15000 +3.92	43.15	39.60	39.60	7,258,902
15 Mar 21	39.23000 -0.05	40.19	38.86	39.99	4,157,451
12 Mar 21	39.28000 -0.08	40.70	38.18	39.89	6,838,569
11 Mar 21	39.36000 -1.42	41.69	39.25	40.95	7,791,812
10 Mar 21	40.78000 +1.00	41.58	40.00	40.39	5,386,057
09 Mar 21	39.78000 -1.18	41.17	38.66	40.82	5,846,845
08 Mar 21	40.96000 -0.84	43.26	40.93	42.02	5,752,724
05 Mar 21	41.80000 -0.64	42.75	41.24	41.64	5,301,518
04 Mar 21	42.44000 -0.42	43.34	42.00	42.95	4,812,795
03 Mar 21	42.86000 -0.52	43.57	42.30	42.78	3,030,729
02 Mar 21	43.38000 +0.10	44.70	42.50	43.15	5,718,024
01 Mar 21	43.28000 +1.29	43.88	42.05	42.05	6,296,248
26 Feb 21	41.99000 -0.44	42.15	40.67	41.62	4,162,723
25 Feb 21	42.43000 +0.25	42.95	42.00	42.41	3,686,391
24 Feb 21	42.18000 -1.04	43.55	41.90	43.55	7,158,207
23 Feb 21	43.22000 -1.05	44.08	42.54	43.97	5,172,924
22 Feb 21	44.27000 -0.68	45.65	43.52	45.00	7,031,157
19 Feb 21	44.95000 -0.39	46.76	43.37	45.34	6,938,545
18 Feb 21	45.34000 -1.32	47.50	44.94	47.50	7,420,310
10 Feb 21	46.66000 -0.02	47.85	46.09	46.39	7,558,146
09 Feb 21	46.68000 +0.89	47.40	45.65	47.01	13,426,182
08 Feb 21	45.79000 +4.16	45.79	42.94	44.50	18,912,120
05 Feb 21	41.63000 +2.11	42.79	39.60	39.60	9,702,447
04 Feb 21	39.52000 -0.82	40.40	38.37	39.82	6,513,532
03 Feb 21	40.34000 -0.22	41.00	39.41	40.57	5,924,144
02 Feb 21	40.56000 +0.16	40.85	39.64	40.50	4,849,030
01 Feb 21	40.40000 +1.92	40.97	38.77	39.00	7,958,936
29 Jan 21	38.48000 +0.67	39.26	37.66	38.08	5,896,913
28 Jan 21	37.81000 -0.59	38.35	37.18	38.03	4,506,546
27 Jan 21	38.40000 +0.79	39.28	37.63	37.70	7,584,803
26 Jan 21	37.61000 -1.81	39.06	37.47	39.00	6,062,669
25 Jan 21	39.42000 +1.87	39.47	37.31	37.95	10,480,588
22 Jan 21	37.55000 +0.85	37.77	36.07	36.46	7,369,528
21 Jan 21	36.70000 -0.20	37.60	36.48	36.88	5,324,344
20 Jan 21	36.90000 +0.83	37.17	36.00	36.20	4,922,209
19 Jan 21	36.07000 -0.85	36.90	35.66	36.80	5,890,806
18 Jan 21	36.92000 +0.92	37.55	35.65	36.03	5,502,050
15 Jan 21	36.00000 -0.52	36.46	34.89	36.35	7,602,226
14 Jan 21	36.52000 -1.66	38.18	36.16	38.18	9,595,450
13 Jan 21	38.18000 +1.14	38.99	36.35	36.60	15,311,124
12 Jan 21	37.04000 +2.58	37.80	35.00	35.35	18,723,160
11 Jan 21	34.46000 +1.24	34.84	32.72	33.49	12,840,340
08 Jan 21	33.22000 +0.84	33.45	31.89	32.07	12,349,484
07 Jan 21	32.38000 -1.23	33.86	32.04	33.75	13,701,856
06 Jan 21	33.61000 +0.01	34.26	33.01	33.60	9,728,173
05 Jan 21	33.60000 -0.20	34.09	32.27	33.68	11,994,280
04 Jan 21	33.80000 +0.49	33.97	32.52	33.40	9,083,358
31 Dec 20	33.31000 +0.32	33.52	32.63	32.80	7,104,052
30 Dec 20	32.99000 +0.34	33.50	32.20	32.60	7,262,209
29 Dec 20	32.65000 -1.17	33.96	32.37	33.83	10,902,163
28 Dec 20	33.82000 +0.28	35.33	33.50	34.00	11,579,304
25 Dec 20	33.54000 +0.16	34.06	32.28	33.50	8,630,798
24 Dec 20	33.38000 -0.62	34.34	33.06	34.03	6,306,575
23 Dec 20	34.00000 -1.60	36.00	33.78	35.69	10,475,614
22 Dec 20	35.60000 -1.27	37.15	35.55	36.50	7,424,809
21 Dec 20	36.87000 +0.79	37.18	35.88	36.10	9,845,257
18 Dec 20	36.08000 -4.01	40.37	36.08	40.37	19,269,494
17 Dec 20	40.09000 -1.33	41.77	39.11	41.12	7,950,888
16 Dec 20	41.42000 -0.56	42.14	40.70	42.10	4,001,518
15 Dec 20	41.98000 -0.12	43.16	41.20	41.96	4,403,332
14 Dec 20	42.10000 +1.40	42.38	40.70	41.20	5,168,792
11 Dec 20	40.70000 -1.51	42.73	40.40	42.43	6,958,025
10 Dec 20	42.21000 -0.27	42.82	42.05	42.39	3,038,480
09 Dec 20	42.48000 -1.77	44.80	42.48	44.64	4,523,597
08 Dec 20	44.25000 +1.38	45.83	43.25	43.50	8,264,862
07 Dec 20	42.87000 +0.47	44.20	42.09	42.09	5,334,760
04 Dec 20	42.40000 +0.17	43.20	42.12	42.25	3,894,225
03 Dec 20	42.23000 +0.46	42.58	41.66	42.00	4,648,430
02 Dec 20	41.77000 +0.55	41.99	40.77	41.22	4,632,443
01 Dec 20	41.22000 +0.82	42.15	39.91	40.62	6,901,075
30 Nov 20	40.40000 +0.74	40.68	38.90	39.97	6,562,686
27 Nov 20	39.66000 +1.83	39.95	37.41	37.70	7,955,172
26 Nov 20	37.83000 +1.23	37.95	36.24	36.50	4,178,398
25 Nov 20	36.60000 -0.49	37.42	36.58	37.39	3,647,992
24 Nov 20	37.09000 -0.55	37.50	37.00	37.30	2,243,409
23 Nov 20	37.64000 -0.18	37.82	36.80	37.82	4,115,013
20 Nov 20	37.82000 +0.45	38.57	37.16	37.20	5,260,849
19 Nov 20	37.37000 +0.37	37.38	36.33	36.98	3,189,037
18 Nov 20	37.00000 +0.62	37.44	36.35	36.85	5,255,820
17 Nov 20	36.38000 -0.95	37.37	36.04	37.36	3,983,390
16 Nov 20	37.33000 -0.02	37.99	37.01	37.90	3,833,755
13 Nov 20	37.35000 -0.55	38.34	37.00	37.55	4,754,850
12 Nov 20	37.90000 +1.10	38.15	36.48	36.70	5,479,109
11 Nov 20	36.80000 +0.10	37.65	36.27	36.90	5,396,028
10 Nov 20	36.70000 -1.30	38.37	36.61	38.00	5,869,731
09 Nov 20	38.00000 -0.10	38.59	37.63	38.50	5,626,955
06 Nov 20	38.10000 -0.78	38.88	37.40	38.88	5,205,333
05 Nov 20	38.88000 -0.40	39.78	38.75	39.70	4,905,798
04 Nov 20	39.28000 -0.72	40.58	38.98	39.95	7,234,222
03 Nov 20	40.00000 -0.30	40.06	37.79	39.98	10,765,353
02 Nov 20	40.30000 +0.05	42.22	39.68	39.80	12,421,306
30 Oct 20	40.25000 -0.05	41.41	39.89	41.00	7,173,459
29 Oct 20	40.30000 +2.42	40.91	38.29	38.66	12,064,175
28 Oct 20	37.88000 -0.12	38.59	37.60	38.00	4,107,774
27 Oct 20	38.00000 +2.28	38.33	35.20	35.58	9,221,551
26 Oct 20	35.72000 +0.26	35.98	34.44	35.22	4,352,977
23 Oct 20	35.46000 -2.04	37.98	35.25	37.49	6,192,738
22 Oct 20	37.50000 -0.73	38.10	37.04	38.10	4,452,171
21 Oct 20	38.23000 +0.13	38.41	37.49	37.99	5,498,199
20 Oct 20	38.10000 +0.07	38.29	36.90	38.01	6,928,085
19 Oct 20	38.03000 -1.87	39.95	37.90	39.66	10,180,342
16 Oct 20	39.90000 -1.28	42.25	39.34	41.35	6,879,287
15 Oct 20	41.18000 +0.10	41.47	40.50	41.10	3,759,911
14 Oct 20	41.08000 -0.16	41.78	40.75	41.42	4,663,345
13 Oct 20	41.24000 +1.44	41.82	39.48	39.78	6,316,437
12 Oct 20	39.80000 +0.47	40.30	39.10	39.39	6,206,165
09 Oct 20	39.33000 +0.17	40.29	38.17	40.00	5,505,341
30 Sep 20	39.16000 -0.54	40.10	39.01	39.96	3,320,684
29 Sep 20	39.70000 +0.20	40.43	38.38	39.80	5,900,930
28 Sep 20	39.50000 -0.85	40.79	39.16	40.42	3,717,881
25 Sep 20	40.35000 -0.01	41.40	40.18	40.66	5,471,997
24 Sep 20	40.36000 -0.66	41.18	39.88	40.60	5,097,104
23 Sep 20	41.02000 +1.54	41.36	39.28	39.86	5,442,026
22 Sep 20	39.48000 +0.50	40.26	38.50	38.50	6,096,188
21 Sep 20	38.98000 -0.42	39.39	38.08	39.36	6,265,892
18 Sep 20	39.40000 +0.13	39.59	37.90	38.67	7,534,623
17 Sep 20	39.27000 -1.53	40.37	38.70	40.32	8,054,765
16 Sep 20	40.80000 +0.05	41.68	39.94	40.00	7,079,734
15 Sep 20	40.75000 +1.75	40.84	38.55	39.00	6,897,888
14 Sep 20	39.00000 -0.25	40.10	37.84	39.50	6,820,170
11 Sep 20	39.25000 +1.54	40.39	37.60	37.74	6,317,348
10 Sep 20	37.71000 -0.71	39.37	37.62	39.00	6,187,926
09 Sep 20	38.42000 -1.48	40.40	38.30	40.06	5,863,657
08 Sep 20	39.90000 -0.34	40.94	39.48	40.50	6,884,030
07 Sep 20	40.24000 -1.66	42.80	40.15	42.60	8,472,638
04 Sep 20	41.90000 -1.58	43.31	41.16	42.55	9,917,132
03 Sep 20	43.48000 +0.12	45.07	42.95	43.32	9,911,052
02 Sep 20	43.36000 +1.43	43.66	41.41	41.60	10,684,981
01 Sep 20	41.93000 +0.47	43.21	41.05	41.24	10,505,729
31 Aug 20	41.46000 +1.38	42.44	39.17	40.20	12,800,763
28 Aug 20	40.08000 +2.74	40.61	37.05	37.25	10,763,743
27 Aug 20	37.34000 +0.34	38.00	36.60	37.91	5,856,414
26 Aug 20	37.00000 -1.50	38.63	36.88	38.11	8,171,040
25 Aug 20	38.50000 +0.95	38.82	37.31	37.31	9,442,762
24 Aug 20	37.55000 +2.46	38.47	35.50	35.51	11,556,902
21 Aug 20	35.09000 +1.16	35.81	34.38	34.40	7,822,417
20 Aug 20	33.93000 -1.64	35.98	33.87	35.57	7,270,954
19 Aug 20	35.57000 +0.39	36.42	34.19	36.38	13,287,062
18 Aug 20	35.18000 +1.02	35.30	34.00	34.32	8,833,777
17 Aug 20	34.16000 +0.81	34.48	33.05	33.36	7,546,166
14 Aug 20	33.35000 +1.70	33.50	31.27	31.30	10,655,783
13 Aug 20	31.65000 -0.14	32.10	31.15	31.78	4,317,544
12 Aug 20	31.79000 -0.84	32.61	31.01	32.55	8,667,362
11 Aug 20	32.63000 -0.39	34.18	32.60	33.35	9,679,220
10 Aug 20	33.02000 +0.35	33.20	31.69	32.67	7,748,115
07 Aug 20	32.67000 +0.39	33.93	31.89	32.18	10,127,371
06 Aug 20	32.28000 -0.64	33.19	31.53	32.97	11,778,515
05 Aug 20	32.92000 +1.32	33.27	31.21	31.52	11,511,939
04 Aug 20	31.60000 -0.19	32.09	31.23	31.66	7,709,439
03 Aug 20	31.79000 -0.15	32.35	31.21	32.27	12,213,321
31 Jul 20	31.94000 -0.26	32.80	31.40	32.15	6,819,483
30 Jul 20	32.20000 -0.70	33.28	31.91	32.92	4,929,202
29 Jul 20	32.90000 +0.71	33.20	31.82	32.17	6,184,864
28 Jul 20	32.19000 +0.60	32.38	31.43	31.90	5,159,687
27 Jul 20	31.59000 +0.78	31.74	30.40	30.89	7,008,553
24 Jul 20	30.81000 -2.91	33.57	30.36	33.54	15,557,807
23 Jul 20	33.72000 -0.44	34.40	32.72	33.98	8,122,253
22 Jul 20	34.16000 +0.86	34.77	33.01	33.40	9,284,891
21 Jul 20	33.30000 -0.16	33.78	32.53	33.40	9,131,212
20 Jul 20	33.46000 -0.60	34.86	32.15	34.00	8,587,232
17 Jul 20	34.06000 -0.34	35.06	33.52	33.80	8,317,046
16 Jul 20	34.40000 -3.36	38.01	34.30	37.80	14,462,041
15 Jul 20	37.76000 +1.30	38.96	35.94	36.15	14,650,841
14 Jul 20	36.46000 -0.06	36.59	34.87	36.57	12,283,067
13 Jul 20	36.52000 +2.13	36.52	34.45	34.45	15,694,231
10 Jul 20	34.39000 -0.34	35.75	34.32	34.71	10,022,592
09 Jul 20	34.73000 +0.53	34.94	34.00	34.30	11,218,413
08 Jul 20	34.20000 -0.45	34.66	33.55	34.64	10,901,355
07 Jul 20	34.65000 -0.31	35.09	34.11	34.97	12,814,316
06 Jul 20	34.96000 -1.44	36.66	34.80	36.40	16,106,475
03 Jul 20	36.40000 +0.39	36.70	35.00	36.00	6,249,695
02 Jul 20	36.01000 +0.21	37.23	35.49	35.70	8,085,859
01 Jul 20	35.80000 -1.31	37.11	35.46	37.11	6,953,449
30 Jun 20	37.11000 +2.18	37.51	34.80	35.20	6,230,258
29 Jun 20	34.93000 +1.20	35.39	33.57	33.73	5,371,835
24 Jun 20	33.73000 +0.03	34.16	33.24	33.56	4,113,783
23 Jun 20	33.70000 +0.93	33.96	32.57	32.57	5,403,833
22 Jun 20	32.77000 -0.57	33.28	32.12	33.00	7,051,071
19 Jun 20	33.34000 +1.69	33.34	31.44	32.22	7,876,152
18 Jun 20	31.65000 -1.32	32.74	31.35	32.74	5,851,987
17 Jun 20	32.97000 +0.87	33.07	31.85	32.01	6,230,676
16 Jun 20	32.10000 +0.41	32.32	30.93	31.57	5,492,964
15 Jun 20	31.69000 +1.14	32.55	30.30	30.77	9,237,780
12 Jun 20	30.55000 +1.07	30.56	28.65	28.70	7,211,967
11 Jun 20	29.48000 -0.81	30.44	29.15	30.37	5,734,725
10 Jun 20	30.29000 +0.64	30.72	29.35	29.64	5,662,584
09 Jun 20	29.65000 +0.24	29.91	29.06	29.18	3,670,198
08 Jun 20	29.41000 -0.24	29.81	29.11	29.46	3,762,586
05 Jun 20	29.65000 -0.23	30.33	29.35	29.92	3,085,143
04 Jun 20	29.88000 +0.07	30.15	29.32	29.85	3,996,455
03 Jun 20	29.81000 +0.29	30.05	29.20	29.50	4,412,425
02 Jun 20	29.52000 -0.83	30.40	29.28	30.40	6,958,086
01 Jun 20	30.35000 -0.55	31.64	30.13	31.12	10,502,845
29 May 20	30.90000 +0.93	31.24	29.62	29.80	7,385,313
28 May 20	29.97000 -0.25	30.76	29.42	30.37	6,221,392
27 May 20	30.22000 -0.08	30.80	29.89	30.36	6,022,314
26 May 20	30.30000 +1.14	30.45	29.21	29.48	6,551,044
25 May 20	29.16000 -0.24	29.39	28.60	29.06	5,543,371
22 May 20	29.40000 -0.67	30.22	28.94	30.07	8,639,513
21 May 20	30.07000 +0.28	30.64	29.56	29.80	6,877,676
20 May 20	29.79000 +0.49	30.57	28.85	29.08	11,453,543
19 May 20	29.30000 +0.30	29.89	28.79	29.06	8,099,154
18 May 20	29.00000 +1.81	29.48	27.08	27.66	10,802,094
15 May 20	27.19000 -0.40	27.98	26.82	27.86	7,147,106
14 May 20	27.59000 -0.37	27.98	27.29	27.87	10,885,468
13 May 20	27.96000 +2.30	28.23	25.72	25.96	18,009,270
12 May 20	25.66000 +0.65	26.00	24.80	25.07	9,446,619
11 May 20	25.01000 -0.94	26.28	24.90	26.03	9,280,592
08 May 20	25.95000 -0.45	26.61	25.80	25.80	9,120,437
07 May 20	26.40000 -0.82	27.50	26.26	27.22	7,550,272
06 May 20	27.22000 +1.68	27.42	25.12	25.51	10,216,932
30 Apr 20	25.54000 -1.41	26.97	25.11	26.75	11,700,306
29 Apr 20	26.95000 -1.52	27.99	26.86	27.95	10,101,611
28 Apr 20	28.47000 +1.03	28.47	27.05	27.61	7,236,224
27 Apr 20	27.44000 -0.06	28.23	27.20	28.00	3,504,465
24 Apr 20	27.50000 -1.04	28.67	27.45	28.50	5,103,949
23 Apr 20	28.54000 +1.21	29.15	27.37	27.39	8,644,104
22 Apr 20	27.33000 +0.68	27.43	26.48	26.48	6,155,637
21 Apr 20	26.65000 +0.15	27.22	26.10	26.62	4,951,744
20 Apr 20	26.50000 +0.23	26.68	26.02	26.10	4,844,132
17 Apr 20	26.27000 -0.57	27.23	25.99	26.84	8,462,671
16 Apr 20	26.84000 +0.36	27.09	26.07	26.48	5,732,115
15 Apr 20	26.48000 -0.52	27.55	26.30	26.91	6,028,233
14 Apr 20	27.00000 -0.01	27.38	26.68	27.36	6,058,903
13 Apr 20	27.01000 -0.79	27.70	26.80	27.33	7,148,921
10 Apr 20	27.80000 +0.19	28.63	27.30	27.60	7,010,893
09 Apr 20	27.61000 +0.72	28.37	26.92	27.07	9,626,593
08 Apr 20	26.89000 -0.11	27.19	26.02	26.62	7,859,689
07 Apr 20	27.00000 +1.64	27.11	25.44	25.60	11,389,792
03 Apr 20	25.36000 +0.37	25.97	24.80	24.90	9,446,219
02 Apr 20	24.99000 +0.05	25.29	24.41	25.16	8,336,710
01 Apr 20	24.94000 -0.92	25.94	24.83	25.51	7,956,012
31 Mar 20	25.86000 +0.41	25.99	24.92	25.25	6,315,446
30 Mar 20	25.45000 +0.06	25.88	24.53	25.31	10,068,459
27 Mar 20	25.39000 +1.04	25.72	24.11	24.60	14,403,980
26 Mar 20	24.35000 +0.25	24.67	23.71	24.00	10,373,155
25 Mar 20	24.10000 +0.57	24.58	23.20	23.48	14,614,345
24 Mar 20	23.53000 +0.88	23.58	22.58	22.58	21,431,184
23 Mar 20	22.65000 +1.72	22.99	21.76	22.08	39,162,568
20 Mar 20	20.93000 +1.90	20.93	20.20	20.70	9,226,869
19 Mar 20	19.03000 +0.08	19.34	18.59	18.96	4,491,707
18 Mar 20	18.95000 -0.15	20.02	18.93	19.28	5,602,932
17 Mar 20	19.10000 -0.33	19.69	18.67	19.48	4,510,828
16 Mar 20	19.43000 -1.03	20.55	19.39	20.53	6,073,977
13 Mar 20	20.46000 -0.71	20.72	19.80	20.29	5,773,660
12 Mar 20	21.17000 -0.43	21.44	21.07	21.40	3,289,782
11 Mar 20	21.60000 -0.25	21.96	21.58	21.93	2,283,203
10 Mar 20	21.85000 +0.13	21.93	21.42	21.80	3,587,062
09 Mar 20	21.72000 -0.71	22.32	21.70	22.31	4,704,517
06 Mar 20	22.43000 -0.08	22.63	22.20	22.50	2,840,601
05 Mar 20	22.51000 +0.35	22.57	22.18	22.35	4,892,735
04 Mar 20	22.16000 +0.11	22.22	21.80	22.03	2,921,730
03 Mar 20	22.05000 +0.32	22.52	21.90	22.03	4,055,366
02 Mar 20	21.73000 +0.62	21.96	21.01	21.25	4,610,362
28 Feb 20	21.11000 -1.15	22.21	21.01	22.21	7,617,576
27 Feb 20	22.26000 +0.15	22.36	21.92	22.12	3,595,423
26 Feb 20	22.11000 -0.38	22.33	22.06	22.30	5,582,755
25 Feb 20	22.49000 -0.30	22.79	22.26	22.33	5,451,265
24 Feb 20	22.79000 -0.38	23.32	22.74	23.30	6,312,244
21 Feb 20	23.17000 +0.38	23.17	22.52	22.77	5,918,653
20 Feb 20	22.79000 +0.16	22.81	22.34	22.63	5,792,555
19 Feb 20	22.63000 -0.48	23.23	22.60	23.16	4,803,326
18 Feb 20	23.11000 -0.06	23.27	22.91	23.10	2,836,354
17 Feb 20	23.17000 +0.35	23.23	22.67	22.84	3,917,836
14 Feb 20	22.82000 -0.18	23.19	22.74	22.99	3,478,587
13 Feb 20	23.00000 -0.52	23.66	22.88	23.50	5,452,807
12 Feb 20	23.52000 -0.13	23.82	23.29	23.50	4,633,535
11 Feb 20	23.65000 -0.25	23.97	23.43	23.91	5,753,021
10 Feb 20	23.90000 -0.39	24.17	23.60	24.11	7,073,187
07 Feb 20	24.29000 -0.21	24.80	23.91	24.80	11,507,136
06 Feb 20	24.50000 +1.26	24.74	22.91	23.01	18,552,908
05 Feb 20	23.24000 +0.23	23.24	22.60	23.00	9,891,168
04 Feb 20	23.01000 +0.46	23.20	21.88	21.88	9,122,781
03 Feb 20	22.55000 -0.37	24.50	21.71	21.71	12,042,028
23 Jan 20	22.92000 -0.76	24.01	22.66	24.00	8,555,735
22 Jan 20	23.68000 -0.22	24.25	23.46	23.95	8,034,367
21 Jan 20	23.90000 +0.53	24.06	23.41	23.70	8,529,627
20 Jan 20	23.37000 +0.14	23.51	23.08	23.15	5,229,569
17 Jan 20	23.23000 -0.57	23.90	23.21	23.85	4,912,960
16 Jan 20	23.80000 -0.01	23.91	23.61	23.84	3,327,130
15 Jan 20	23.81000 -0.24	24.19	23.63	24.00	3,643,645
14 Jan 20	24.05000 -0.10	24.23	23.97	24.15	2,965,206
13 Jan 20	24.15000 -0.21	24.45	24.04	24.36	3,142,298
10 Jan 20	24.36000 -0.18	24.94	24.30	24.62	3,046,400
09 Jan 20	24.54000 +0.62	24.74	24.00	24.00	5,076,650
08 Jan 20	23.92000 -0.35	24.30	23.78	24.21	3,057,385
07 Jan 20	24.27000 +0.35	24.35	23.82	23.82	3,063,232
06 Jan 20	23.92000 -0.11	24.18	23.75	23.83	4,022,178
03 Jan 20	24.03000 +0.49	24.44	23.65	23.65	5,226,485
02 Jan 20	23.54000 +0.28	23.60	23.16	23.38	3,672,366
31 Dec 19	23.26000 +0.26	23.44	23.01	23.01	2,928,611
30 Dec 19	23.00000 +0.20	23.05	22.70	22.80	2,449,761
27 Dec 19	22.80000 -0.01	23.13	22.67	22.81	3,266,477
26 Dec 19	22.81000 -0.17	22.97	22.70	22.96	1,873,300
25 Dec 19	22.98000 +0.22	23.00	22.60	22.69	2,097,118
24 Dec 19	22.76000 -0.02	22.91	22.47	22.84	2,051,687
23 Dec 19	22.78000 -0.02	23.17	22.65	22.93	2,842,089
20 Dec 19	22.80000 -0.26	23.20	22.79	23.11	2,176,856
19 Dec 19	23.06000 +0.02	23.12	22.88	23.04	2,613,584
18 Dec 19	23.04000 -0.07	23.28	22.96	23.13	3,244,041
17 Dec 19	23.11000 +0.53	23.40	22.53	22.55	4,881,880
16 Dec 19	22.58000 +0.05	22.67	22.41	22.61	3,580,588
13 Dec 19	22.53000 +0.02	22.64	22.37	22.58	2,735,072
12 Dec 19	22.51000 +0.14	22.53	22.24	22.37	1,533,025
11 Dec 19	22.37000 -0.17	22.59	22.22	22.54	1,897,299
10 Dec 19	22.54000 +0.30	22.75	22.20	22.26	2,953,048
09 Dec 19	22.24000 +0.14	22.48	21.90	22.18	2,862,200
06 Dec 19	22.10000 -0.08	22.26	21.97	22.21	1,694,635
05 Dec 19	22.18000 +0.09	22.36	22.01	22.06	2,080,685
04 Dec 19	22.09000 +0.30	22.16	21.60	21.71	2,200,221
03 Dec 19	21.79000 -0.32	22.19	21.46	22.11	3,337,468
02 Dec 19	22.11000 -0.38	22.65	22.01	22.39	2,411,517
29 Nov 19	22.49000 -0.25	23.03	22.40	22.74	2,113,462
28 Nov 19	22.74000 -0.35	23.21	22.72	23.21	1,973,149
27 Nov 19	23.09000 +0.09	23.30	22.86	23.00	1,746,200
26 Nov 19	23.00000 -0.15	23.24	22.85	23.16	2,132,200
25 Nov 19	23.15000 -0.01	23.85	23.00	23.10	1,955,699
22 Nov 19	23.16000 -0.45	23.91	23.13	23.62	2,272,036
21 Nov 19	23.61000 -0.18	23.96	23.40	23.78	2,725,810
20 Nov 19	23.79000 -0.24	24.20	23.60	24.20	3,768,688
19 Nov 19	24.03000 +0.42	24.09	23.49	23.65	2,204,183
18 Nov 19	23.61000 +0.22	23.67	23.20	23.47	2,074,845
15 Nov 19	23.39000 +0.39	23.76	23.00	23.00	3,935,532
14 Nov 19	23.00000 +0.22	23.13	22.67	22.67	3,049,945
13 Nov 19	22.78000 -0.47	23.38	22.68	23.28	4,667,871
12 Nov 19	23.25000 -1.17	24.58	23.01	24.58	6,014,927
11 Nov 19	24.42000 -0.43	25.15	24.30	24.85	2,953,228
08 Nov 19	24.85000 -0.17	25.42	24.82	25.17	3,633,643
07 Nov 19	25.02000 +0.08	25.18	24.81	24.87	2,612,028
06 Nov 19	24.94000 -0.45	25.49	24.75	25.44	4,143,529
05 Nov 19	25.39000 +0.11	25.66	25.20	25.28	5,711,594
04 Nov 19	25.28000 +0.88	25.31	24.35	24.40	6,476,609
01 Nov 19	24.40000 +0.08	24.60	24.13	24.38	2,270,729
31 Oct 19	24.32000 -0.06	24.56	24.20	24.30	2,088,444
30 Oct 19	24.38000 -0.53	24.85	24.30	24.81	2,482,730
29 Oct 19	24.91000 +0.39	25.06	24.30	24.50	4,421,530
28 Oct 19	24.52000 +0.14	24.80	24.23	24.38	2,964,398
25 Oct 19	24.38000 -0.37	24.88	24.32	24.63	4,002,497
24 Oct 19	24.75000 -0.23	25.05	24.40	25.03	3,198,844
23 Oct 19	24.98000 -0.04	25.24	24.84	25.02	3,048,001
22 Oct 19	25.02000 +0.68	25.07	24.45	24.54	4,091,400
21 Oct 19	24.34000 -0.31	25.02	24.08	24.60	4,864,481
18 Oct 19	24.65000 -0.15	25.26	24.58	24.69	4,850,787
17 Oct 19	24.80000 -0.02	24.99	24.53	24.87	4,208,828
16 Oct 19	24.82000 +1.12	24.88	23.75	23.75	7,167,445
15 Oct 19	23.70000 +0.04	23.89	23.35	23.65	2,798,753
14 Oct 19	23.66000 +0.36	23.95	23.10	23.88	3,087,690
11 Oct 19	23.30000 -0.19	23.77	23.22	23.77	2,569,110
10 Oct 19	23.49000 +0.79	23.52	22.80	22.97	3,313,384
09 Oct 19	22.70000 -0.07	22.94	22.46	22.68	2,433,145
08 Oct 19	22.77000 +0.36	23.15	22.27	22.31	2,703,950
30 Sep 19	22.41000 -0.56	23.09	22.38	22.93	3,113,984
27 Sep 19	22.97000 -0.61	23.76	22.95	23.60	4,583,420
26 Sep 19	23.58000 -0.27	24.16	23.55	23.81	2,166,563
25 Sep 19	23.85000 -0.61	24.33	23.71	24.30	3,113,490
24 Sep 19	24.46000 +0.23	24.63	24.25	24.29	2,276,936
23 Sep 19	24.23000 -0.33	24.59	24.15	24.57	1,736,255
20 Sep 19	24.56000 +0.16	24.70	24.38	24.49	2,389,890
19 Sep 19	24.40000 -0.14	24.67	24.33	24.54	2,910,913
18 Sep 19	24.54000 +0.50	24.71	23.95	23.95	4,059,731
17 Sep 19	24.04000 -0.45	24.45	23.95	24.45	3,701,377
16 Sep 19	24.49000 -0.42	24.91	24.26	24.72	6,037,115
12 Sep 19	24.91000 -0.75	25.72	24.79	25.49	8,278,466
11 Sep 19	25.66000 +0.35	26.29	25.37	25.39	7,030,135
10 Sep 19	25.31000 +0.17	25.34	24.95	25.13	3,784,228
09 Sep 19	25.14000 -0.07	25.45	24.93	25.39	5,328,052
06 Sep 19	25.21000 -0.11	25.52	25.05	25.50	3,591,318
05 Sep 19	25.32000 +0.13	25.67	25.18	25.30	5,179,385
04 Sep 19	25.19000 -0.20	25.50	25.03	25.39	3,442,908
03 Sep 19	25.39000 -0.44	25.94	25.31	25.82	3,545,219
02 Sep 19	25.83000 +0.44	26.08	25.10	25.39	6,294,527
30 Aug 19	25.39000 -0.62	26.19	25.23	25.97	4,376,769
29 Aug 19	26.01000 +0.26	26.54	25.51	25.63	6,207,439
28 Aug 19	25.75000 -0.05	25.91	25.32	25.80	4,388,425
27 Aug 19	25.80000 +0.54	26.00	25.28	25.43	5,613,080
26 Aug 19	25.26000 +0.25	25.55	24.46	24.55	5,573,366
23 Aug 19	25.01000 +0.41	25.26	24.39	24.60	5,989,788
22 Aug 19	24.60000 -0.41	25.08	24.33	25.01	6,925,395
21 Aug 19	25.01000 -1.66	26.00	24.78	25.78	15,405,192
20 Aug 19	26.67000 +0.72	26.79	25.73	25.90	7,900,792
19 Aug 19	25.95000 +0.62	25.96	25.11	25.40	6,243,431
16 Aug 19	25.33000 +0.85	25.57	24.50	24.50	7,063,440
15 Aug 19	24.48000 -0.23	24.59	23.84	24.30	4,796,389
14 Aug 19	24.71000 +0.35	24.71	24.09	24.60	4,372,121
13 Aug 19	24.36000 +0.47	24.50	23.72	23.89	4,833,490
12 Aug 19	23.89000 +0.54	24.00	23.00	23.40	4,438,865
09 Aug 19	23.35000 -0.67	24.29	22.87	24.22	7,296,874
08 Aug 19	24.02000 +0.16	24.40	23.80	23.80	3,688,438
07 Aug 19	23.86000 -0.20	24.33	23.52	24.24	4,141,108
06 Aug 19	24.06000 -0.12	24.20	23.28	23.68	5,529,710
05 Aug 19	24.18000 -0.50	24.94	24.16	24.41	3,579,637
02 Aug 19	24.68000 +0.39	24.75	23.20	23.61	4,578,550
01 Aug 19	24.29000 -0.39	24.53	24.21	24.52	3,252,877
31 Jul 19	24.68000 +0.50	24.82	24.04	24.08	4,937,343
30 Jul 19	24.18000 +0.23	24.35	23.77	23.95	4,460,485
29 Jul 19	23.95000 -0.27	24.23	23.69	23.98	5,072,765
26 Jul 19	24.22000 +0.97	24.25	23.01	23.14	9,609,963
25 Jul 19	23.25000 -0.03	23.43	22.82	23.39	6,780,197
24 Jul 19	23.28000 -0.30	23.77	23.16	23.50	8,064,888
23 Jul 19	23.58000 +0.05	23.81	23.32	23.32	3,720,434
22 Jul 19	23.53000 -0.09	24.16	23.39	23.54	5,681,495
19 Jul 19	23.62000 -0.61	24.40	23.30	24.40	8,912,155
18 Jul 19	24.23000 -1.45	25.62	24.08	25.55	9,181,330
17 Jul 19	25.68000 -0.69	26.40	25.51	26.36	6,995,029
16 Jul 19	26.37000 -0.28	26.86	26.18	26.63	3,190,965
15 Jul 19	26.65000 +0.00	26.96	26.20	26.62	3,595,628
12 Jul 19	26.65000 +0.40	26.83	26.09	26.20	3,286,816
11 Jul 19	26.25000 -0.26	26.88	26.15	26.70	3,388,157
10 Jul 19	26.51000 -0.25	27.07	26.31	26.96	2,754,080
09 Jul 19	26.76000 -0.41	27.30	26.63	27.03	3,001,523
08 Jul 19	27.17000 -0.84	28.43	27.01	28.38	4,000,247
05 Jul 19	28.01000 +0.41	28.35	27.65	27.65	6,290,815
04 Jul 19	27.60000 -1.34	28.85	27.28	28.70	7,188,715
03 Jul 19	28.94000 -0.19	29.30	28.51	28.98	3,776,695
02 Jul 19	29.13000 +0.03	29.56	28.90	29.10	5,304,783
01 Jul 19	29.10000 +0.61	29.30	28.49	28.83	6,176,226
28 Jun 19	28.49000 +0.19	28.56	28.04	28.04	1,917,600
27 Jun 19	28.30000 +0.23	28.68	27.99	28.10	4,151,896
26 Jun 19	28.07000 +1.12	28.15	26.72	26.94	5,581,215
25 Jun 19	26.95000 -0.36	27.75	26.68	27.52	2,776,113
24 Jun 19	27.31000 -0.08	27.84	27.15	27.47	3,344,684
21 Jun 19	27.39000 +0.34	27.90	27.13	27.13	4,427,609
20 Jun 19	27.05000 +1.09	27.10	25.72	25.89	7,218,197
19 Jun 19	25.96000 -0.39	27.28	25.50	27.06	7,622,829
18 Jun 19	26.35000 +0.33	26.49	26.10	26.28	2,882,994
17 Jun 19	26.02000 -0.58	26.73	25.77	26.70	2,298,218
14 Jun 19	26.60000 -0.46	27.18	26.28	27.10	2,546,994
13 Jun 19	27.06000 -0.09	27.30	26.50	27.04	2,513,675
12 Jun 19	27.15000 -0.17	27.56	26.97	27.56	2,078,260
11 Jun 19	27.32000 +0.72	27.63	26.75	26.93	3,219,075
10 Jun 19	26.60000 +0.50	26.94	25.90	26.15	3,360,069
06 Jun 19	26.10000 -0.55	26.65	25.76	26.61	5,385,546
05 Jun 19	26.65000 -1.72	28.40	26.42	28.40	6,764,458
04 Jun 19	28.37000 -0.28	29.06	27.96	28.71	1,607,881
03 Jun 19	28.65000 -0.05	29.55	28.58	28.58	2,899,843
31 May 19	28.70000 +0.54	29.00	27.96	28.11	3,522,317
30 May 19	28.16000 -0.54	29.10	27.68	28.50	2,887,273
29 May 19	28.70000 +0.30	28.78	27.90	28.32	3,625,041
28 May 19	28.40000 +0.22	28.94	28.03	28.18	4,242,405
27 May 19	28.18000 -0.36	28.68	27.56	28.56	5,172,066
24 May 19	28.54000 -0.46	29.00	27.79	28.89	5,241,407
23 May 19	29.00000 -0.93	30.08	28.64	30.08	4,142,616
22 May 19	29.93000 +0.03	30.33	29.43	29.88	1,993,160
21 May 19	29.90000 -0.37	30.39	29.29	29.90	3,941,392
20 May 19	30.27000 +0.17	30.45	29.40	30.36	5,638,750
17 May 19	30.10000 -0.97	31.88	29.91	31.07	8,285,702
16 May 19	31.07000 +1.88	31.50	29.21	29.45	8,278,433
15 May 19	29.19000 +0.84	29.38	28.58	28.64	6,172,186
14 May 19	28.35000 +0.05	29.11	27.52	27.83	6,715,225
13 May 19	28.30000 -1.72	29.00	27.19	29.00	9,972,953
10 May 19	30.02000 +1.22	30.27	28.98	29.45	5,658,830
09 May 19	28.80000 -1.33	29.80	28.79	29.76	4,604,593
08 May 19	30.13000 +0.19	31.28	29.20	29.40	8,461,063
07 May 19	29.94000 +2.03	30.07	27.99	28.19	9,110,286
06 May 19	27.91000 -1.14	29.19	26.39	27.80	10,805,435
30 Apr 19	29.05000 +0.80	29.20	27.77	28.33	6,084,487
29 Apr 19	28.25000 +0.65	29.00	27.72	28.16	8,268,513
26 Apr 19	27.60000 -0.68	28.79	27.20	27.93	6,416,368
25 Apr 19	28.28000 -1.09	30.08	28.15	29.05	5,670,715
24 Apr 19	29.37000 +1.17	29.46	27.70	28.25	6,603,111
23 Apr 19	28.20000 -0.80	29.39	28.08	28.88	6,385,675
22 Apr 19	29.00000 +0.68	29.74	28.05	28.33	5,787,508
19 Apr 19	28.32000 +0.94	29.19	27.00	27.29	8,239,300
18 Apr 19	27.38000 -0.74	28.12	27.25	28.12	3,720,100
17 Apr 19	28.12000 +0.14	28.81	27.80	27.98	5,835,588
16 Apr 19	27.98000 +1.42	28.10	26.40	26.40	6,868,999
15 Apr 19	26.56000 +0.11	26.94	26.31	26.61	8,277,998
12 Apr 19	26.45000 -1.88	28.35	26.00	27.97	12,803,299
11 Apr 19	28.33000 +1.34	28.90	26.28	27.10	20,813,272
10 Apr 19	26.99000 +1.89	27.35	25.10	25.35	14,571,573
09 Apr 19	25.10000 +0.20	25.15	24.45	24.90	3,170,503
08 Apr 19	24.90000 -0.35	25.49	24.60	25.40	5,507,448
04 Apr 19	25.25000 +0.02	25.60	25.05	25.40	4,296,676
03 Apr 19	25.23000 -0.87	25.71	24.85	25.68	7,703,792
02 Apr 19	26.10000 +0.15	26.50	25.88	26.14	6,129,446
01 Apr 19	25.95000 +0.65	26.41	25.51	25.60	9,358,328
29 Mar 19	25.30000 +0.29	25.56	24.72	25.39	5,541,174
28 Mar 19	25.01000 -0.30	25.55	25.00	25.49	4,722,271
27 Mar 19	25.31000 +1.32	25.39	24.38	24.38	6,123,264
26 Mar 19	23.99000 -1.14	25.62	23.72	25.50	9,915,703
25 Mar 19	25.13000 -0.79	26.15	25.10	25.80	5,256,222
22 Mar 19	25.92000 -0.14	26.22	25.66	26.00	5,809,639
21 Mar 19	26.06000 +0.08	26.41	26.02	26.05	4,764,905
20 Mar 19	25.98000 -0.78	26.79	25.22	26.60	7,226,148
19 Mar 19	26.76000 -0.21	27.01	26.57	26.80	2,583,053
18 Mar 19	26.97000 +0.32	27.00	26.11	26.41	3,911,229
15 Mar 19	26.65000 +0.66	27.05	26.00	26.00	5,005,514
14 Mar 19	25.99000 +0.08	26.29	25.58	25.88	4,042,380
13 Mar 19	25.91000 -0.14	26.65	25.40	26.06	3,924,432
12 Mar 19	26.05000 +0.44	26.51	25.61	26.05	5,953,950
11 Mar 19	25.61000 +1.44	25.97	24.01	24.19	9,370,358
08 Mar 19	24.17000 -0.63	25.18	23.95	24.40	5,794,997
07 Mar 19	24.80000 -0.32	25.00	24.30	25.00	5,424,802
06 Mar 19	25.12000 -0.28	25.31	24.77	25.08	5,519,839
05 Mar 19	25.40000 +0.29	25.65	24.65	24.90	6,636,971
04 Mar 19	25.11000 +1.41	26.07	24.23	24.23	7,262,506
01 Mar 19	23.70000 +0.82	23.70	22.79	22.88	6,461,082
28 Feb 19	22.88000 +0.62	23.25	22.16	22.26	6,280,964
27 Feb 19	22.26000 -0.77	23.20	21.88	22.79	7,744,721
26 Feb 19	23.03000 +0.37	23.99	22.60	22.86	8,476,977
25 Feb 19	22.66000 +1.09	22.69	21.40	21.48	6,169,362
22 Feb 19	21.57000 +0.39	21.62	20.72	21.09	4,096,104
21 Feb 19	21.18000 -0.16	21.45	21.01	21.27	4,118,346
20 Feb 19	21.34000 -0.50	21.89	21.08	21.85	5,478,354
19 Feb 19	21.84000 +0.07	22.44	21.41	21.79	10,457,180
18 Feb 19	21.77000 +1.19	21.84	20.58	20.58	5,309,634
15 Feb 19	20.58000 -0.08	20.83	20.36	20.68	3,658,893
14 Feb 19	20.66000 -0.04	20.83	20.35	20.70	5,901,845
13 Feb 19	20.70000 +1.00	20.71	19.63	19.81	8,583,627
12 Feb 19	19.70000 -0.48	20.18	19.66	20.14	7,520,806
11 Feb 19	20.18000 +0.21	20.22	19.70	19.90	5,303,497
01 Feb 19	19.97000 +0.67	20.16	19.32	19.58	2,927,423
31 Jan 19	19.30000 +0.20	19.69	19.21	19.25	4,085,770
30 Jan 19	19.10000 -0.71	19.69	19.00	19.69	4,563,928
29 Jan 19	19.81000 -0.07	20.15	19.36	19.59	4,345,287
28 Jan 19	19.88000 -0.32	20.55	19.65	20.21	4,238,558
25 Jan 19	20.20000 +0.11	20.43	19.81	20.09	3,215,546
24 Jan 19	20.09000 +0.34	20.25	19.61	19.78	2,389,548
23 Jan 19	19.75000 -0.16	19.93	19.49	19.89	3,682,797
22 Jan 19	19.91000 -0.27	20.62	19.59	20.20	5,426,745
21 Jan 19	20.18000 +0.40	20.54	19.74	19.74	3,944,032
18 Jan 19	19.78000 +0.25	19.85	19.33	19.58	3,525,790
17 Jan 19	19.53000 -0.21	19.91	19.40	19.74	2,886,244
16 Jan 19	19.74000 +0.42	19.82	19.20	19.24	2,425,102
15 Jan 19	19.32000 +0.46	19.39	18.61	18.79	3,208,335
14 Jan 19	18.86000 +0.10	18.98	18.54	18.98	3,629,575
11 Jan 19	18.76000 +0.20	18.95	18.37	18.37	4,185,920
10 Jan 19	18.56000 +0.12	18.80	18.16	18.44	4,595,700
09 Jan 19	18.44000 +0.44	18.77	17.88	18.00	4,821,720
08 Jan 19	18.00000 -0.15	18.17	17.86	18.05	2,990,621
07 Jan 19	18.15000 +0.47	18.39	17.60	17.85	6,786,588
04 Jan 19	17.68000 +0.88	17.85	16.53	16.53	5,865,904
03 Jan 19	16.80000 -0.05	17.36	16.76	16.91	3,963,342
02 Jan 19	16.85000 -0.93	17.87	16.54	17.83	6,009,301
28 Dec 18	17.78000 -0.32	18.30	17.64	18.30	3,191,329
27 Dec 18	18.10000 -0.51	18.93	18.10	18.79	3,611,400
26 Dec 18	18.61000 -0.10	18.90	18.32	18.90	2,554,612
25 Dec 18	18.71000 -0.38	18.99	18.22	18.98	4,451,518
24 Dec 18	19.09000 +0.49	19.25	18.60	18.70	3,965,214
21 Dec 18	18.60000 -0.42	19.02	18.40	19.02	4,246,310
20 Dec 18	19.02000 -0.38	19.53	18.93	19.29	4,015,764
19 Dec 18	19.40000 -0.63	20.30	19.23	20.14	5,180,987
18 Dec 18	20.03000 +0.04	20.32	19.75	19.99	4,674,289
17 Dec 18	19.99000 -2.21	22.15	19.98	22.15	10,108,598
14 Dec 18	22.20000 -0.36	22.60	22.16	22.60	2,820,436
13 Dec 18	22.56000 +0.00	22.78	22.10	22.71	4,010,585
12 Dec 18	22.56000 -0.18	23.06	22.46	22.97	2,936,329
11 Dec 18	22.74000 +0.14	23.09	22.50	22.60	2,168,067
10 Dec 18	22.60000 -0.17	23.00	22.30	22.65	2,321,893
07 Dec 18	22.77000 -0.60	23.55	22.30	22.85	5,370,355
06 Dec 18	23.37000 -0.97	24.56	23.01	24.08	5,587,881
05 Dec 18	24.34000 +0.41	24.66	23.37	23.37	4,607,870
04 Dec 18	23.93000 +0.54	23.96	23.13	23.35	4,069,316
03 Dec 18	23.39000 +1.09	23.60	22.77	22.77	4,472,035
30 Nov 18	22.30000 -0.15	22.54	22.00	22.46	1,497,583
29 Nov 18	22.45000 -0.11	23.15	22.39	22.80	1,942,514
28 Nov 18	22.56000 +0.19	22.72	21.90	22.29	1,968,216
27 Nov 18	22.37000 -0.53	23.00	22.23	23.00	2,398,153
26 Nov 18	22.90000 +0.19	23.19	22.55	22.75	1,686,058
23 Nov 18	22.71000 -0.47	23.20	22.61	23.20	2,052,000
22 Nov 18	23.18000 -0.50	23.88	23.07	23.80	2,909,882
21 Nov 18	23.68000 +0.52	23.72	22.72	22.92	4,159,162
20 Nov 18	23.16000 -0.53	23.75	23.02	23.24	2,920,048
19 Nov 18	23.69000 -0.21	23.88	23.47	23.85	1,978,613
16 Nov 18	23.90000 +0.00	24.25	23.49	24.05	3,567,537
15 Nov 18	23.90000 -0.38	24.28	23.47	24.28	4,956,965
14 Nov 18	24.28000 +0.45	24.81	23.96	24.05	4,474,940
13 Nov 18	23.83000 +0.80	24.08	22.74	22.77	5,848,676
12 Nov 18	23.03000 +1.31	23.10	21.48	21.80	6,210,101
09 Nov 18	21.72000 -0.69	22.32	21.70	22.08	3,976,473
08 Nov 18	22.41000 -0.11	22.95	22.33	22.90	2,684,429
07 Nov 18	22.52000 -0.06	22.96	22.46	22.63	3,317,884
06 Nov 18	22.58000 -0.44	23.45	22.40	23.00	3,741,720
05 Nov 18	23.02000 -0.37	23.82	22.72	23.37	5,315,053
02 Nov 18	23.39000 +1.41	23.68	22.48	22.53	7,824,474
01 Nov 18	21.98000 +0.17	22.42	21.87	22.28	4,552,241
31 Oct 18	21.81000 +0.79	21.88	21.13	21.13	5,055,446
30 Oct 18	21.02000 +0.21	21.31	20.28	20.81	4,146,449
29 Oct 18	20.81000 -0.41	21.15	20.42	21.00	2,371,869
26 Oct 18	21.22000 -0.45	22.10	21.05	21.75	3,709,097
25 Oct 18	21.67000 -0.19	21.84	20.85	20.92	4,463,160
24 Oct 18	21.86000 -0.04	22.21	21.24	21.71	4,393,111
23 Oct 18	21.90000 -2.00	23.84	21.68	23.01	9,571,406
22 Oct 18	23.90000 +1.93	23.90	22.16	22.31	7,570,234
19 Oct 18	21.97000 +0.67	21.97	20.85	21.03	4,733,347
18 Oct 18	21.30000 -0.30	21.89	21.21	21.45	3,123,173
17 Oct 18	21.60000 -0.56	22.52	20.96	22.30	4,920,789
16 Oct 18	22.16000 -0.72	22.92	20.99	22.46	4,132,165
15 Oct 18	22.88000 -0.05	23.80	22.80	23.10	2,675,301
12 Oct 18	22.93000 +0.42	23.49	22.00	22.22	3,937,145
11 Oct 18	22.51000 -1.24	23.22	22.11	23.00	5,801,577
10 Oct 18	23.75000 +0.15	24.38	23.40	23.90	4,149,863
09 Oct 18	23.60000 -0.82	24.80	23.01	24.11	4,945,367
08 Oct 18	24.42000 -1.34	25.18	24.29	25.10	4,173,547
28 Sep 18	25.76000 +0.36	25.85	25.20	25.35	4,416,536
27 Sep 18	25.40000 +0.21	26.40	25.06	25.50	6,408,017
26 Sep 18	25.19000 +0.95	25.75	24.22	24.37	7,663,719
25 Sep 18	24.24000 -0.32	24.54	23.91	24.18	3,895,051
21 Sep 18	24.56000 +0.76	24.66	23.70	23.95	5,729,361
20 Sep 18	23.80000 +0.03	24.50	23.36	24.00	4,548,315
19 Sep 18	23.77000 +0.31	24.35	23.46	24.00	7,362,302
18 Sep 18	23.46000 +1.22	23.52	22.10	22.52	5,920,176
17 Sep 18	22.24000 -1.06	23.43	22.05	23.12	4,783,269
14 Sep 18	23.30000 -0.20	23.82	22.91	23.45	2,808,196
13 Sep 18	23.50000 +0.02	23.97	22.80	23.78	5,085,899
12 Sep 18	23.48000 -0.62	24.31	23.18	24.00	5,967,900
11 Sep 18	24.10000 -1.00	24.96	23.50	24.96	7,081,238
10 Sep 18	25.10000 -0.11	25.62	24.94	25.07	3,460,010
07 Sep 18	25.21000 +0.81	25.99	24.76	24.76	6,197,838
06 Sep 18	24.40000 -0.26	25.00	24.09	24.60	2,128,402
05 Sep 18	24.66000 +0.08	25.40	24.58	24.66	4,808,211
04 Sep 18	24.58000 +0.28	24.96	23.92	24.41	5,745,770
03 Sep 18	24.30000 -1.40	25.70	23.75	25.70	9,245,521
31 Aug 18	25.70000 -1.12	26.69	25.45	26.69	4,362,702
30 Aug 18	26.82000 -0.18	27.16	26.56	27.00	2,120,729
29 Aug 18	27.00000 -0.30	27.73	26.67	27.31	2,550,533
28 Aug 18	27.30000 +0.09	28.37	26.88	27.45	7,144,854
27 Aug 18	27.21000 +1.05	27.46	26.24	26.27	5,097,955
24 Aug 18	26.16000 +0.06	26.60	25.82	26.25	3,916,213
23 Aug 18	26.10000 +0.35	26.34	25.48	25.48	5,050,964
22 Aug 18	25.75000 -1.11	26.98	25.31	26.52	7,932,847
21 Aug 18	26.86000 +1.44	26.96	25.64	25.93	4,226,207
20 Aug 18	25.42000 -0.20	26.18	24.41	25.62	4,955,693
17 Aug 18	25.62000 -1.08	27.42	25.10	27.27	4,975,368
16 Aug 18	26.70000 -0.30	27.68	26.50	26.78	3,634,415
15 Aug 18	27.00000 -1.30	28.70	26.50	28.31	3,940,869
14 Aug 18	28.30000 -0.40	28.79	28.10	28.41	2,075,103
13 Aug 18	28.70000 +0.26	28.87	27.80	27.80	2,899,419
10 Aug 18	28.44000 +0.64	28.90	27.30	27.88	4,941,193
09 Aug 18	27.80000 +1.86	28.38	25.84	26.13	5,503,420
08 Aug 18	25.94000 -0.93	26.88	25.50	26.87	4,847,598
07 Aug 18	26.87000 +0.52	26.90	25.42	26.79	7,019,498
06 Aug 18	26.35000 -1.15	27.91	25.40	27.53	6,058,356
03 Aug 18	27.50000 -1.68	29.19	27.21	29.00	6,262,233
02 Aug 18	29.18000 +0.28	29.22	28.60	29.15	4,305,174
01 Aug 18	28.90000 -0.70	30.30	28.80	30.20	6,205,245
31 Jul 18	29.60000 -1.50	31.70	29.24	31.40	9,927,999
30 Jul 18	31.10000 -1.00	32.47	30.58	32.29	5,903,491
27 Jul 18	32.10000 -0.98	33.50	31.81	33.19	3,153,800
26 Jul 18	33.08000 -0.75	34.10	32.60	34.00	2,748,696
25 Jul 18	33.83000 +0.93	33.96	32.73	32.96	2,933,952
24 Jul 18	32.90000 +1.27	32.96	31.62	32.08	4,230,769
23 Jul 18	31.63000 -1.66	32.68	30.51	32.49	6,861,584
20 Jul 18	33.29000 +0.32	34.00	32.89	33.03	3,543,178
19 Jul 18	32.97000 -0.79	33.98	32.75	33.78	4,539,617
18 Jul 18	33.76000 +0.05	34.88	33.65	34.00	4,608,665
17 Jul 18	33.71000 +0.21	34.54	33.40	33.70	3,812,860
16 Jul 18	33.50000 +0.02	34.17	33.20	33.66	3,446,422
13 Jul 18	33.48000 +0.46	33.98	32.85	33.02	3,998,152
12 Jul 18	33.02000 +1.14	33.36	31.83	31.99	4,040,975
11 Jul 18	31.88000 -0.10	32.10	31.08	31.36	2,606,348
10 Jul 18	31.98000 +0.18	32.18	31.58	31.75	1,893,041
09 Jul 18	31.80000 +1.20	32.15	30.25	30.55	4,989,425
06 Jul 18	30.60000 +1.10	30.70	28.80	29.48	5,469,172
05 Jul 18	29.50000 -0.89	30.93	28.80	30.20	6,696,539
04 Jul 18	30.39000 -1.26	31.93	30.38	31.65	3,703,895
03 Jul 18	31.65000 -1.02	32.75	30.73	32.75	4,436,587
02 Jul 18	32.67000 +0.22	33.45	31.93	32.21	4,596,134
29 Jun 18	32.45000 +1.70	32.60	30.15	30.85	4,063,689
28 Jun 18	30.75000 -0.27	31.43	30.51	31.00	2,355,873
27 Jun 18	31.02000 -0.96	32.89	31.00	31.98	4,616,573
26 Jun 18	31.98000 +0.86	32.60	30.13	30.50	4,005,751
25 Jun 18	31.12000 -0.35	32.18	30.93	32.00	2,697,841
22 Jun 18	31.47000 +0.24	31.80	30.50	30.90	2,966,239
21 Jun 18	31.23000 +0.48	32.09	30.30	30.78	4,114,157
20 Jun 18	30.75000 +0.77	31.18	29.41	29.71	3,728,972
19 Jun 18	29.98000 -1.16	31.60	29.05	30.50	4,322,476
15 Jun 18	31.14000 -0.36	31.88	30.00	31.74	4,259,969
14 Jun 18	31.50000 -0.50	32.45	30.82	31.69	3,856,767
13 Jun 18	32.00000 -1.20	33.01	31.88	32.90	3,211,469
12 Jun 18	33.20000 +0.83	33.34	32.22	32.56	4,240,930
11 Jun 18	32.37000 -2.09	34.60	32.01	34.46	5,404,332
08 Jun 18	34.46000 +0.61	35.45	33.36	33.69	4,177,836
07 Jun 18	33.85000 +0.29	34.08	33.17	33.59	3,388,050
06 Jun 18	33.56000 +0.57	34.18	32.70	33.00	5,260,813
05 Jun 18	32.99000 +0.40	33.26	32.30	32.30	4,738,112
04 Jun 18	32.59000 +0.33	32.64	30.80	32.20	6,629,293
01 Jun 18	32.26000 -1.93	34.16	31.48	33.95	7,559,656
31 May 18	34.19000 +1.49	34.25	32.52	32.85	6,747,686
30 May 18	32.70000 +0.12	33.85	31.70	31.92	5,727,069
29 May 18	32.58000 -1.92	35.43	32.20	34.79	6,173,895
28 May 18	34.50000 +0.88	34.71	33.09	33.98	5,674,976
25 May 18	33.62000 +1.29	34.29	31.86	32.41	6,902,459
24 May 18	32.33000 +0.33	32.98	31.74	31.94	4,405,104
23 May 18	32.00000 -0.20	32.40	31.62	32.19	3,299,186
22 May 18	32.20000 +0.78	32.39	30.92	31.33	4,513,880
21 May 18	31.42000 -0.17	31.60	30.62	31.30	3,655,679
18 May 18	31.59000 +0.08	31.73	30.48	31.18	4,049,157
17 May 18	31.51000 -0.89	32.46	31.45	32.29	2,693,774
16 May 18	32.40000 +0.89	32.85	31.20	31.29	7,019,051
15 May 18	31.51000 +0.98	31.61	30.41	30.73	5,242,382
14 May 18	30.53000 -0.22	30.97	30.00	30.89	5,986,970
11 May 18	30.75000 -1.43	32.60	30.20	32.30	7,793,945
10 May 18	32.18000 +0.43	32.35	31.38	31.70	5,121,380
09 May 18	31.75000 +0.05	32.03	30.70	31.42	3,584,925
08 May 18	31.70000 -0.09	32.50	31.07	31.70	4,896,757
07 May 18	31.79000 +0.65	32.28	30.66	30.98	6,854,792
04 May 18	31.14000 +1.62	31.39	29.43	29.52	8,545,801
03 May 18	29.52000 -0.31	30.05	28.93	29.85	6,717,482
02 May 18	29.83000 +0.50	30.78	29.29	30.31	8,382,023
27 Apr 18	29.33000 +0.13	31.19	29.07	29.75	8,552,417
26 Apr 18	29.20000 +0.22	30.20	28.70	28.98	13,104,374
25 Apr 18	28.98000 +2.55	29.07	27.52	27.52	15,289,150
24 Apr 18	26.43000 +0.88	26.45	25.30	25.30	4,502,037
23 Apr 18	25.55000 -1.16	26.63	25.06	26.50	4,768,117
20 Apr 18	26.71000 +0.41	27.19	26.00	26.05	4,325,285
19 Apr 18	26.30000 -0.66	27.08	26.00	26.96	7,337,383
18 Apr 18	26.96000 +0.96	27.16	25.81	26.30	4,544,895
17 Apr 18	26.00000 -1.10	27.56	25.88	27.49	4,339,095
16 Apr 18	27.10000 -0.40	28.00	26.53	27.69	3,992,570
13 Apr 18	27.50000 +0.19	28.76	27.01	27.05	7,648,582
12 Apr 18	27.31000 +1.05	27.73	26.01	26.05	9,085,464
11 Apr 18	26.26000 +0.77	26.49	25.40	25.50	4,516,787
10 Apr 18	25.49000 -0.08	25.75	25.13	25.60	2,233,540
09 Apr 18	25.57000 +0.02	26.15	25.25	25.48	3,632,779
04 Apr 18	25.55000 -0.43	27.01	25.31	26.33	7,003,303
03 Apr 18	25.98000 -0.11	26.09	25.48	26.00	5,403,431
02 Apr 18	26.09000 +1.61	26.49	24.55	24.55	9,805,508
30 Mar 18	24.48000 +0.80	24.91	23.70	23.70	7,606,735
29 Mar 18	23.68000 -0.56	24.40	23.02	24.00	12,117,108
28 Mar 18	24.24000 -1.58	25.12	23.30	23.80	25,414,304
27 Mar 18	25.82000 -0.56	27.81	25.79	26.38	11,825,950
26 Mar 18	26.38000 +0.70	26.40	24.65	25.11	7,691,582
23 Mar 18	25.68000 -1.02	26.88	25.57	26.01	8,507,875
22 Mar 18	26.70000 +0.04	26.96	25.96	26.67	3,499,667
21 Mar 18	26.66000 -0.44	27.74	26.61	26.93	4,679,224
20 Mar 18	27.10000 +1.29	27.25	25.42	25.84	7,909,272
19 Mar 18	25.81000 +0.08	26.50	25.34	25.73	4,515,671
16 Mar 18	25.73000 -0.22	26.15	25.38	26.00	2,896,432
15 Mar 18	25.95000 +0.76	25.99	24.80	25.18	5,696,909
14 Mar 18	25.19000 -0.24	25.62	24.61	25.30	4,789,358
13 Mar 18	25.43000 +0.65	25.80	24.53	24.70	8,637,875
12 Mar 18	24.78000 +0.39	24.80	24.03	24.50	4,391,932
09 Mar 18	24.39000 -0.27	24.84	24.30	24.59	3,897,445
08 Mar 18	24.66000 +0.73	24.68	23.83	23.88	3,558,062
07 Mar 18	23.93000 -0.77	24.67	23.90	24.49	2,980,500
06 Mar 18	24.70000 +0.21	25.00	24.00	24.60	7,589,610
05 Mar 18	24.49000 +0.78	24.60	23.52	23.72	5,904,279
02 Mar 18	23.71000 +0.06	24.05	23.36	23.49	4,440,750
01 Mar 18	23.65000 -0.47	24.04	23.51	23.99	4,481,558
28 Feb 18	24.12000 -0.23	24.35	23.67	24.00	4,364,336
27 Feb 18	24.35000 +1.16	24.37	23.01	23.01	9,102,848
26 Feb 18	23.19000 +0.04	23.90	23.04	23.20	6,423,055
23 Feb 18	23.15000 +0.27	23.45	22.53	22.80	4,976,698
22 Feb 18	22.88000 +0.11	23.17	22.36	22.81	3,455,848
14 Feb 18	22.77000 +0.15	22.96	22.30	22.61	5,273,260
13 Feb 18	22.62000 +0.92	22.68	21.66	21.68	7,302,296
12 Feb 18	21.70000 +0.98	21.85	20.51	20.73	4,560,895
09 Feb 18	20.72000 +0.00	20.90	20.05	20.12	2,738,061
08 Feb 18	20.72000 +0.05	21.17	20.23	20.33	1,842,947
07 Feb 18	20.67000 +0.37	20.92	20.18	20.82	3,301,214
06 Feb 18	20.30000 -1.26	21.80	20.20	21.02	5,777,596
05 Feb 18	21.56000 +0.60	21.65	20.56	20.77	3,504,371
02 Feb 18	20.96000 +0.66	21.10	20.18	20.47	5,126,678
01 Feb 18	20.30000 -0.71	21.00	20.00	21.00	3,339,803
31 Jan 18	21.01000 -0.39	21.70	21.00	21.31	2,355,586
30 Jan 18	21.40000 -0.32	21.86	21.35	21.58	2,074,499
29 Jan 18	21.72000 +0.35	21.80	20.60	21.28	4,630,798
26 Jan 18	21.37000 -0.29	21.66	21.35	21.58	2,225,627
25 Jan 18	21.66000 +0.30	21.79	20.96	21.33	5,289,623
24 Jan 18	21.36000 +0.18	21.61	20.98	21.10	4,406,239
23 Jan 18	21.18000 -0.32	21.56	21.01	21.52	6,150,796
22 Jan 18	21.50000 +1.58	21.91	19.72	19.75	14,524,641
19 Jan 18	19.92000 -0.61	20.80	19.88	20.74	5,511,610
18 Jan 18	20.53000 -0.06	20.91	20.37	20.59	2,122,900
17 Jan 18	20.59000 +0.40	20.70	20.10	20.15	2,763,830
16 Jan 18	20.19000 -0.21	20.48	20.05	20.40	3,513,820
15 Jan 18	20.40000 -0.64	20.94	20.18	20.94	2,944,298
12 Jan 18	21.04000 -0.06	21.35	20.83	21.10	2,216,972
11 Jan 18	21.10000 +0.11	21.42	20.91	21.36	3,827,952
10 Jan 18	20.99000 +0.20	21.40	20.66	20.79	4,153,295
09 Jan 18	20.79000 +0.45	21.01	19.96	20.29	5,763,953
08 Jan 18	20.34000 +0.04	20.44	19.75	20.32	3,033,155
05 Jan 18	20.30000 -0.15	20.46	20.20	20.41	2,034,394
04 Jan 18	20.45000 +0.30	20.45	20.07	20.14	1,952,203
03 Jan 18	20.15000 -0.15	20.48	20.15	20.30	2,267,702
02 Jan 18	20.30000 +0.20	20.47	19.83	19.96	3,200,032
29 Dec 17	20.10000 +0.62	20.10	19.30	19.40	1,756,254
28 Dec 17	19.48000 -0.22	20.27	19.41	19.65	2,682,475
27 Dec 17	19.70000 -0.06	19.79	19.50	19.72	2,394,942
26 Dec 17	19.76000 +0.54	19.76	19.15	19.22	4,443,097
25 Dec 17	19.22000 -0.13	19.36	18.95	19.35	1,824,749
22 Dec 17	19.35000 -0.11	19.56	19.24	19.47	1,269,820
21 Dec 17	19.46000 +0.18	19.80	19.26	19.31	2,134,196
20 Dec 17	19.28000 -0.31	19.64	19.19	19.60	2,004,826
19 Dec 17	19.59000 -0.04	19.64	19.40	19.61	1,926,838
18 Dec 17	19.63000 +0.24	19.76	19.32	19.44	2,928,408
15 Dec 17	19.39000 +0.25	19.65	19.03	19.19	3,001,370
14 Dec 17	19.14000 +0.11	19.33	18.98	19.07	1,572,767
13 Dec 17	19.03000 +0.12	19.14	18.83	18.95	985,648
12 Dec 17	18.91000 -0.40	19.29	18.91	19.29	1,541,888
11 Dec 17	19.31000 +0.32	19.41	18.80	18.98	2,277,441
08 Dec 17	18.99000 +0.57	19.06	18.44	18.53	3,050,344
07 Dec 17	18.42000 -0.25	18.69	18.42	18.50	1,335,700
06 Dec 17	18.67000 +0.20	18.70	18.16	18.48	1,702,675
05 Dec 17	18.47000 -0.51	19.10	18.38	18.99	2,433,935
04 Dec 17	18.98000 -0.12	19.35	18.90	19.11	2,072,816
01 Dec 17	19.10000 +0.00	19.28	18.98	18.98	1,305,288
30 Nov 17	19.10000 +0.08	19.15	18.72	19.03	2,028,773
29 Nov 17	19.02000 -0.42	19.42	19.00	19.37	1,853,503
28 Nov 17	19.44000 +0.02	19.53	19.28	19.31	1,484,520
27 Nov 17	19.42000 -0.23	19.87	19.41	19.65	1,297,486
24 Nov 17	19.65000 -0.35	20.06	19.62	19.79	1,240,909
23 Nov 17	20.00000 -0.77	20.78	19.99	20.78	3,156,613
22 Nov 17	20.77000 -0.41	21.10	20.72	21.10	1,951,427
21 Nov 17	21.18000 +0.18	21.40	20.90	21.08	2,447,973
20 Nov 17	21.00000 +0.46	21.00	20.20	20.54	2,727,259
17 Nov 17	20.54000 -0.46	21.19	20.26	21.06	3,184,143
16 Nov 17	21.00000 -0.15	21.23	20.84	21.15	2,142,536
15 Nov 17	21.15000 -0.40	21.80	21.09	21.54	3,417,346
14 Nov 17	21.55000 +0.04	21.68	21.28	21.51	3,163,946
13 Nov 17	21.51000 +0.62	21.77	20.79	20.81	5,698,019
10 Nov 17	20.89000 +0.01	21.14	20.63	20.80	2,529,510
09 Nov 17	20.88000 -0.03	21.08	20.77	20.77	2,649,023
08 Nov 17	20.91000 -0.17	21.51	20.81	21.07	3,702,084
07 Nov 17	21.08000 -0.12	21.30	20.85	21.14	4,053,345
06 Nov 17	21.20000 +0.67	21.29	20.25	20.53	6,399,060
03 Nov 17	20.53000 +0.03	20.82	20.22	20.49	4,029,660
02 Nov 17	20.50000 +0.56	20.73	20.09	20.10	5,060,540
01 Nov 17	19.94000 +0.03	20.15	19.81	19.91	2,270,181
31 Oct 17	19.91000 -0.02	20.10	19.66	19.78	1,851,701
30 Oct 17	19.93000 -0.50	20.39	19.04	20.39	3,409,413
27 Oct 17	20.43000 +0.31	20.48	19.97	20.12	2,414,585
26 Oct 17	20.12000 +0.11	20.17	19.85	19.90	1,765,782
25 Oct 17	20.01000 -0.06	20.16	19.86	19.93	1,185,878
24 Oct 17	20.07000 -0.03	20.17	19.68	20.02	2,377,036
23 Oct 17	20.10000 +0.33	20.12	19.69	19.85	1,945,446
20 Oct 17	19.77000 +0.03	19.86	19.52	19.63	1,689,367
19 Oct 17	19.74000 -0.16	20.02	19.62	19.90	1,832,862
18 Oct 17	19.90000 -0.01	20.06	19.83	19.90	1,266,230
17 Oct 17	19.91000 -0.12	20.15	19.72	20.01	1,738,519
16 Oct 17	20.03000 -0.38	20.41	20.01	20.41	2,473,866
13 Oct 17	20.41000 +0.04	20.43	20.16	20.33	3,123,149
12 Oct 17	20.37000 -0.27	20.59	20.08	20.59	2,257,183
11 Oct 17	20.64000 -0.06	21.23	20.61	20.69	4,852,706
10 Oct 17	20.70000 +0.18	20.76	20.36	20.52	2,516,895
09 Oct 17	20.52000 -0.18	20.73	20.25	20.70	3,265,454
29 Sep 17	20.70000 +0.73	20.99	19.92	19.97	2,637,302
28 Sep 17	19.97000 +0.11	20.04	19.80	19.87	1,182,387
27 Sep 17	19.86000 +0.20	19.98	19.62	19.71	1,059,400
26 Sep 17	19.66000 -0.16	19.98	19.61	19.89	1,204,170
25 Sep 17	19.82000 -0.06	20.04	19.55	19.87	1,892,677
22 Sep 17	19.88000 -0.12	20.04	19.73	19.88	1,495,887
21 Sep 17	20.00000 -0.28	20.40	19.89	20.25	1,651,233
20 Sep 17	20.28000 +0.16	20.34	19.94	20.23	2,227,853
19 Sep 17	20.12000 +0.21	20.12	19.71	19.91	1,905,437
18 Sep 17	19.91000 +0.17	19.95	19.60	19.74	1,309,684
15 Sep 17	19.74000 -0.11	19.94	19.58	19.73	1,325,200
14 Sep 17	19.85000 -0.29	20.17	19.80	20.14	1,637,152
13 Sep 17	20.14000 +0.42	20.15	19.51	19.72	2,157,867
12 Sep 17	19.72000 -0.15	20.05	19.66	19.85	2,122,823
11 Sep 17	19.87000 -0.07	20.06	19.80	19.94	2,109,102
08 Sep 17	19.94000 -0.08	20.18	19.86	20.02	2,620,492
07 Sep 17	20.02000 +0.25	20.40	19.77	19.88	5,975,245
06 Sep 17	19.77000 +0.12	19.97	19.66	19.70	2,562,143
05 Sep 17	19.65000 +0.23	19.69	19.33	19.42	2,983,305
04 Sep 17	19.42000 -0.08	19.59	19.25	19.50	1,755,700
01 Sep 17	19.50000 +0.09	19.62	19.33	19.35	2,445,851
31 Aug 17	19.41000 +0.13	19.76	19.20	19.25	2,141,250
30 Aug 17	19.28000 +0.14	19.34	19.10	19.13	2,408,745
29 Aug 17	19.14000 -0.01	19.65	19.10	19.37	3,750,929
28 Aug 17	19.15000 +0.18	19.23	18.90	19.05	1,634,336
25 Aug 17	18.97000 +0.13	19.10	18.76	18.76	1,146,363
24 Aug 17	18.84000 -0.21	19.19	18.75	19.19	1,206,244
23 Aug 17	19.05000 +0.00	19.15	18.91	19.15	1,184,584
22 Aug 17	19.05000 -0.13	19.27	19.03	19.17	1,557,688
21 Aug 17	19.18000 +0.19	19.47	18.91	19.00	3,087,900
18 Aug 17	18.99000 +0.18	19.06	18.65	18.75	2,768,112
17 Aug 17	18.81000 +0.00	18.95	18.72	18.82	1,653,072
16 Aug 17	18.81000 +0.31	18.93	18.45	18.52	2,116,756
15 Aug 17	18.50000 +0.00	18.93	18.45	18.50	2,129,600
14 Aug 17	18.50000 +0.36	18.52	18.12	18.13	1,819,900
11 Aug 17	18.14000 -0.20	18.37	18.05	18.33	1,922,121
10 Aug 17	18.34000 -0.31	18.78	18.26	18.65	1,787,188
09 Aug 17	18.65000 +0.12	18.76	18.53	18.63	1,389,432
08 Aug 17	18.53000 +0.01	18.69	18.42	18.54	880,974
07 Aug 17	18.52000 +0.18	18.63	18.33	18.34	1,125,700
04 Aug 17	18.34000 -0.21	18.61	18.30	18.50	1,073,184
03 Aug 17	18.55000 +0.07	18.69	18.37	18.37	1,100,827
02 Aug 17	18.48000 -0.35	18.94	18.44	18.80	1,971,516
01 Aug 17	18.83000 -0.22	19.14	18.81	19.06	1,814,908
31 Jul 17	19.05000 +0.21	19.08	18.69	18.75	2,610,529
28 Jul 17	18.84000 +0.01	18.93	18.70	18.83	1,560,892
27 Jul 17	18.83000 +0.29	18.87	18.36	18.55	2,498,268
26 Jul 17	18.54000 +0.07	18.62	18.29	18.47	2,092,477
25 Jul 17	18.47000 -0.12	18.72	18.33	18.60	2,553,189
24 Jul 17	18.59000 +0.50	18.61	18.16	18.16	3,183,654
21 Jul 17	18.09000 +0.00	18.17	17.78	18.07	2,227,384
20 Jul 17	18.09000 +0.16	18.28	17.81	17.84	2,638,142
19 Jul 17	17.93000 -0.19	18.11	17.66	18.11	3,549,352
18 Jul 17	18.12000 -0.07	18.23	17.78	17.92	2,326,510
17 Jul 17	18.19000 -0.58	18.76	17.85	18.61	4,064,058
14 Jul 17	18.77000 -0.40	19.17	18.75	19.17	3,402,431
13 Jul 17	19.17000 +0.09	19.25	18.88	19.00	3,874,047
12 Jul 17	19.08000 +0.38	19.12	18.60	18.65	4,887,931
11 Jul 17	18.70000 +0.11	18.77	18.45	18.45	2,983,396
10 Jul 17	18.59000 +0.02	19.02	18.43	18.57	3,224,502
07 Jul 17	18.57000 +0.12	18.69	18.23	18.36	2,164,379
06 Jul 17	18.45000 -0.15	19.06	18.36	18.60	3,175,527
05 Jul 17	18.60000 +0.07	18.69	18.27	18.42	2,839,324
04 Jul 17	18.53000 -0.21	18.70	18.37	18.70	2,507,104
03 Jul 17	18.74000 +0.34	18.90	18.23	18.31	5,985,037
30 Jun 17	18.40000 +0.68	18.40	17.53	17.53	3,806,942
29 Jun 17	17.72000 +0.29	17.85	17.43	17.43	1,529,483
28 Jun 17	17.43000 -0.38	17.80	17.41	17.80	1,480,736
27 Jun 17	17.81000 +0.00	17.99	17.74	17.88	1,142,015
26 Jun 17	17.81000 +0.03	17.86	17.66	17.71	1,797,115
23 Jun 17	17.78000 +0.05	17.80	17.66	17.68	1,557,948
22 Jun 17	17.73000 -0.04	17.98	17.66	17.77	2,336,800
21 Jun 17	17.77000 -0.40	18.25	17.66	18.23	3,452,625
20 Jun 17	18.17000 +0.00	18.20	18.07	18.16	937,845
19 Jun 17	18.17000 +0.27	18.25	17.78	17.90	1,871,723
16 Jun 17	17.90000 -0.33	18.24	17.86	18.14	1,331,679
15 Jun 17	18.23000 +0.43	18.24	17.75	17.75	2,274,410
14 Jun 17	17.80000 -0.19	18.10	17.78	17.92	1,184,438
13 Jun 17	17.99000 +0.30	18.05	17.60	17.69	1,919,217
12 Jun 17	17.69000 -0.11	17.86	17.55	17.71	2,033,710
09 Jun 17	17.80000 -0.10	17.94	17.48	17.92	1,978,056
08 Jun 17	17.90000 -0.10	18.21	17.85	18.20	2,106,055
07 Jun 17	18.00000 +0.39	18.06	17.52	17.66	3,126,299
06 Jun 17	17.61000 +0.27	17.63	17.22	17.33	2,621,292
05 Jun 17	17.34000 +0.06	17.48	17.13	17.27	1,739,272
02 Jun 17	17.28000 +0.64	17.30	16.60	16.70	2,631,167
01 Jun 17	16.64000 -0.61	17.32	16.58	17.12	2,529,247
31 May 17	17.25000 +0.37	17.29	17.00	17.02	2,211,062
26 May 17	16.88000 -0.14	17.08	16.83	17.00	2,468,900
25 May 17	17.02000 +0.26	17.11	16.60	16.76	1,717,988
24 May 17	16.76000 +0.41	16.77	16.18	16.19	2,171,609
23 May 17	16.35000 -0.73	17.19	16.25	17.10	2,829,402
22 May 17	17.08000 -0.17	17.34	17.04	17.25	1,652,397
19 May 17	17.25000 -0.04	17.34	17.10	17.25	1,538,631
18 May 17	17.29000 -0.24	17.48	17.25	17.44	2,020,302
17 May 17	17.53000 +0.13	17.67	17.28	17.40	4,031,132
16 May 17	17.40000 +0.35	17.49	16.80	16.99	3,290,206
15 May 17	17.05000 +0.34	17.17	16.76	16.78	3,454,807
12 May 17	16.71000 -0.31	17.05	16.62	16.90	2,477,157
11 May 17	17.02000 -0.33	17.28	16.55	17.18	4,580,816
10 May 17	17.35000 -0.31	17.67	17.31	17.67	2,976,910
09 May 17	17.66000 +0.36	17.73	17.33	17.47	3,276,354
08 May 17	17.30000 -0.20	17.60	17.12	17.50	2,250,991
05 May 17	17.50000 -0.17	17.70	17.40	17.68	2,380,005
04 May 17	17.67000 -0.05	17.81	17.47	17.67	3,397,048
03 May 17	17.72000 -0.45	18.29	17.40	18.14	5,223,058
02 May 17	18.17000 -0.42	18.62	18.15	18.49	2,563,398
28 Apr 17	18.59000 -0.22	18.76	18.41	18.76	2,254,244
27 Apr 17	18.81000 -0.77	19.45	18.30	19.45	6,104,468
26 Apr 17	19.58000 +0.22	19.65	19.31	19.32	1,773,260
25 Apr 17	19.36000 +0.14	19.52	19.27	19.27	1,952,844
24 Apr 17	19.22000 -0.38	19.58	19.08	19.58	1,827,272
21 Apr 17	19.60000 +0.10	19.65	19.30	19.65	1,470,294
20 Apr 17	19.50000 -0.04	19.88	19.45	19.50	2,972,239
19 Apr 17	19.54000 -0.22	19.80	19.20	19.76	2,478,590
18 Apr 17	19.76000 -0.40	20.18	19.61	20.16	2,812,535
17 Apr 17	20.16000 +0.12	20.26	19.82	20.00	2,408,789
14 Apr 17	20.04000 -0.63	20.69	19.50	20.66	3,582,321
13 Apr 17	20.67000 -0.17	20.82	20.60	20.75	1,294,353
12 Apr 17	20.84000 -0.05	21.06	20.82	20.89	2,016,396
11 Apr 17	20.89000 +0.13	20.92	20.63	20.71	1,989,281
10 Apr 17	20.76000 -0.28	21.03	20.71	20.92	2,366,896
07 Apr 17	21.04000 -0.13	21.17	20.88	21.17	2,645,576
06 Apr 17	21.17000 -0.14	21.40	21.12	21.32	2,994,840
05 Apr 17	21.31000 +0.19	21.33	21.01	21.12	2,813,441
31 Mar 17	21.12000 +0.14	21.13	20.83	20.99	1,820,368
30 Mar 17	20.98000 -0.62	21.64	20.91	21.64	4,126,457
29 Mar 17	21.60000 -0.28	22.17	21.57	21.88	3,814,179
28 Mar 17	21.88000 +0.18	22.07	21.51	21.70	3,051,260
27 Mar 17	21.70000 -0.12	21.87	21.60	21.69	2,349,475
24 Mar 17	21.82000 -0.07	21.88	21.63	21.76	2,886,537
23 Mar 17	21.89000 +0.01	21.96	21.44	21.81	4,568,327
22 Mar 17	21.88000 +0.35	22.19	21.31	21.37	12,620,594
21 Mar 17	21.53000 +0.43	21.55	20.93	21.12	6,676,324
20 Mar 17	21.10000 +0.14	21.11	20.70	20.90	2,537,231
17 Mar 17	20.96000 -0.38	21.32	20.93	21.30	3,119,451
16 Mar 17	21.34000 +0.16	21.34	21.15	21.19	3,151,039
15 Mar 17	21.18000 +0.12	21.24	21.01	21.13	2,042,273
14 Mar 17	21.06000 -0.10	21.18	21.01	21.15	1,590,852
13 Mar 17	21.16000 +0.04	21.18	20.92	21.17	2,280,383
10 Mar 17	21.12000 +0.10	21.15	20.90	21.09	1,816,722
09 Mar 17	21.02000 -0.38	21.37	20.95	21.37	2,608,286
08 Mar 17	21.40000 +0.12	21.44	21.15	21.28	3,194,299
07 Mar 17	21.28000 +0.22	21.35	20.91	21.07	4,145,385
06 Mar 17	21.06000 +0.46	21.42	20.79	20.79	4,631,094
03 Mar 17	20.60000 -0.06	20.68	20.50	20.68	1,342,100
02 Mar 17	20.66000 -0.03	20.83	20.64	20.67	1,643,405
01 Mar 17	20.69000 +0.11	20.78	20.57	20.58	1,713,631
28 Feb 17	20.58000 -0.09	20.69	20.52	20.60	1,659,938
27 Feb 17	20.67000 -0.24	20.99	20.64	20.91	1,963,602
24 Feb 17	20.91000 -0.01	20.98	20.73	20.80	2,408,200
23 Feb 17	20.92000 +0.07	21.10	20.53	20.76	3,581,902
22 Feb 17	20.85000 +0.07	20.89	20.50	20.77	3,343,854
21 Feb 17	20.78000 +0.66	21.20	20.07	20.12	5,659,618
20 Feb 17	20.12000 +0.10	20.25	19.94	20.02	1,697,924
17 Feb 17	20.02000 -0.18	20.35	20.00	20.20	1,587,092
16 Feb 17	20.20000 +0.03	20.34	20.10	20.11	1,186,575
15 Feb 17	20.17000 -0.40	20.50	20.12	20.49	2,316,412
14 Feb 17	20.57000 +0.13	20.73	20.35	20.37	2,089,108
13 Feb 17	20.44000 -0.01	20.55	20.32	20.43	1,555,321
10 Feb 17	20.45000 +0.14	20.50	20.21	20.30	2,545,956
09 Feb 17	20.31000 +0.23	20.45	20.03	20.03	3,133,989
08 Feb 17	20.08000 +0.11	20.10	19.80	19.93	1,933,383
07 Feb 17	19.97000 -0.18	20.12	19.91	20.12	1,644,858
06 Feb 17	20.15000 +0.04	20.16	19.93	20.11	1,826,328
03 Feb 17	20.11000 +0.11	20.12	19.91	19.91	1,323,655
26 Jan 17	20.00000 +0.10	20.03	19.85	19.87	1,574,267
25 Jan 17	19.90000 +0.13	20.04	19.75	19.83	1,674,657
24 Jan 17	19.77000 -0.08	20.02	19.75	19.90	1,047,070
23 Jan 17	19.85000 -0.07	20.06	19.74	19.74	1,077,181
20 Jan 17	19.92000 +0.43	19.99	19.44	19.50	1,925,693
19 Jan 17	19.49000 +0.01	19.60	19.40	19.40	967,319
18 Jan 17	19.48000 -0.36	19.86	19.46	19.82	1,414,533
17 Jan 17	19.84000 +0.04	19.91	19.40	19.90	1,553,468
16 Jan 17	19.80000 -0.98	20.70	19.13	20.68	3,830,777
13 Jan 17	20.78000 +0.02	20.96	20.64	20.71	2,459,780
12 Jan 17	20.76000 +0.14	20.78	20.60	20.68	1,695,493
11 Jan 17	20.62000 -0.16	20.83	20.61	20.68	1,675,899
10 Jan 17	20.78000 -0.11	20.93	20.71	20.89	1,691,232
09 Jan 17	20.89000 +0.43	20.95	20.46	20.47	3,414,329
06 Jan 17	20.46000 -0.49	20.77	20.45	20.75	5,165,093
05 Jan 17	20.95000 -0.25	21.88	20.84	21.66	7,783,685
27 Dec 16	21.20000 -0.32	21.55	21.14	21.55	2,584,987
26 Dec 16	21.52000 +0.37	21.58	20.76	21.06	1,977,833
23 Dec 16	21.15000 -0.24	21.46	21.03	21.46	2,777,520
22 Dec 16	21.39000 +0.14	21.69	21.10	21.26	2,615,160
21 Dec 16	21.25000 +0.34	21.42	20.99	20.99	2,450,332
20 Dec 16	20.91000 -0.02	20.99	20.80	20.80	777,302
19 Dec 16	20.93000 +0.01	21.02	20.81	20.92	1,015,000
16 Dec 16	20.92000 +0.17	21.09	20.75	20.75	1,337,964
15 Dec 16	20.75000 +0.03	20.91	20.60	20.68	1,448,385
14 Dec 16	20.72000 -0.08	20.86	20.63	20.80	1,435,402
13 Dec 16	20.80000 +0.03	20.91	20.60	20.77	1,840,469
12 Dec 16	20.77000 -0.78	21.61	20.72	21.56	3,487,766
09 Dec 16	21.55000 -0.16	21.84	21.51	21.79	2,073,590
08 Dec 16	21.71000 -0.21	21.92	21.69	21.92	1,794,180
07 Dec 16	21.92000 +0.29	21.95	21.62	21.75	1,864,159
06 Dec 16	21.63000 +0.08	21.77	21.57	21.57	1,524,505
05 Dec 16	21.55000 -0.20	21.93	21.48	21.60	3,114,648
02 Dec 16	21.75000 -0.28	22.07	21.70	22.04	2,845,148
01 Dec 16	22.03000 -0.06	22.16	22.00	22.10	2,947,646
30 Nov 16	22.09000 +0.08	22.23	21.92	21.92	1,869,999
29 Nov 16	22.01000 -0.14	22.15	21.99	22.10	2,647,238
28 Nov 16	22.15000 -0.12	22.33	22.12	22.29	3,044,721
25 Nov 16	22.27000 +0.17	22.28	21.80	22.10	3,516,460
24 Nov 16	22.10000 -0.31	22.48	22.02	22.41	4,528,376
23 Nov 16	22.41000 -0.20	22.70	22.38	22.65	4,760,411
22 Nov 16	22.61000 +0.18	22.62	22.38	22.49	4,290,989
21 Nov 16	22.43000 +0.07	22.60	22.28	22.43	3,343,751
18 Nov 16	22.36000 +0.05	22.54	22.20	22.28	2,804,913
17 Nov 16	22.31000 -0.18	22.56	22.19	22.41	3,048,842
16 Nov 16	22.49000 -0.06	22.68	22.43	22.58	4,105,896
15 Nov 16	22.55000 +0.37	22.55	22.16	22.26	5,144,195
14 Nov 16	22.18000 +0.00	22.35	22.04	22.26	5,497,798
11 Nov 16	22.18000 -0.01	22.22	22.02	22.17	2,681,201
10 Nov 16	22.19000 +0.20	22.27	22.08	22.16	3,703,931
09 Nov 16	21.99000 -0.46	22.51	21.84	22.48	5,295,051
08 Nov 16	22.45000 +0.05	22.54	22.35	22.46	2,097,817
07 Nov 16	22.40000 -0.09	22.57	22.25	22.52	3,012,657
04 Nov 16	22.49000 -0.27	22.79	22.46	22.75	3,757,097
03 Nov 16	22.76000 -0.04	22.87	22.63	22.70	3,664,285
02 Nov 16	22.80000 -0.03	23.10	22.69	22.75	4,181,064
01 Nov 16	22.83000 +0.02	22.94	22.60	22.84	4,144,184
31 Oct 16	22.81000 +0.31	22.95	22.41	22.48	4,765,615
28 Oct 16	22.50000 +0.05	22.66	22.41	22.57	2,854,286
27 Oct 16	22.45000 +0.09	22.62	22.40	22.47	2,476,472
26 Oct 16	22.36000 -0.13	22.70	22.29	22.70	2,900,618
25 Oct 16	22.49000 -0.13	22.58	22.40	22.53	3,315,471
24 Oct 16	22.62000 -0.06	22.78	22.38	22.58	6,569,337
21 Oct 16	22.68000 +0.54	22.76	21.82	22.13	4,907,869
20 Oct 16	22.14000 -0.02	22.17	22.04	22.10	1,838,516
19 Oct 16	22.16000 -0.07	22.26	22.09	22.23	1,184,205
18 Oct 16	22.23000 +0.18	22.26	21.96	22.00	1,872,632
17 Oct 16	22.05000 -0.35	22.43	22.00	22.33	1,971,401
14 Oct 16	22.40000 -0.25	22.52	22.28	22.52	1,785,160
13 Oct 16	22.65000 +0.17	22.78	22.14	22.48	3,364,505
12 Oct 16	22.48000 -0.07	22.65	22.35	22.40	1,920,569
11 Oct 16	22.55000 +0.24	22.55	22.22	22.31	2,886,305
10 Oct 16	22.31000 +0.32	22.35	22.00	22.07	2,525,973
30 Sep 16	21.99000 +0.04	22.11	21.88	22.11	950,001
29 Sep 16	21.95000 -0.22	22.20	21.92	22.09	1,737,862
28 Sep 16	22.17000 +0.48	22.19	21.51	21.56	3,264,221
27 Sep 16	21.69000 +0.21	21.72	21.40	21.42	1,710,974
26 Sep 16	21.48000 -0.27	21.75	21.46	21.75	2,130,541
23 Sep 16	21.75000 -0.22	21.97	21.61	21.97	2,515,040
22 Sep 16	21.97000 +0.16	22.10	21.82	21.82	3,401,096
21 Sep 16	21.81000 +0.21	21.83	21.45	21.58	2,661,185
20 Sep 16	21.60000 -0.38	22.10	21.49	21.99	3,627,268
19 Sep 16	21.98000 +0.46	21.98	21.45	21.52	2,584,331
14 Sep 16	21.52000 -0.31	21.80	21.41	21.80	4,636,040
13 Sep 16	21.83000 -0.69	22.75	21.70	22.60	6,107,809
12 Sep 16	22.52000 -0.61	22.95	22.49	22.81	3,718,494
09 Sep 16	23.13000 -0.17	23.35	23.13	23.30	1,812,400
08 Sep 16	23.30000 +0.03	23.41	23.10	23.37	1,973,168
07 Sep 16	23.27000 -0.21	23.58	23.25	23.45	2,725,486
06 Sep 16	23.48000 +0.11	23.51	23.13	23.25	4,105,728
05 Sep 16	23.37000 +0.58	23.48	22.81	22.88	5,900,759
02 Sep 16	22.79000 -0.11	22.98	22.68	22.89	2,209,887
01 Sep 16	22.90000 -0.25	23.21	22.90	23.14	2,679,372
31 Aug 16	23.15000 +0.00	23.22	22.88	23.22	2,863,772
30 Aug 16	23.15000 -0.16	23.54	23.03	23.34	3,868,520
29 Aug 16	23.31000 -0.17	23.57	23.00	23.31	3,492,946
26 Aug 16	23.48000 -0.02	23.65	23.43	23.57	4,078,775
25 Aug 16	23.50000 -0.41	23.70	23.40	23.70	4,358,881
24 Aug 16	23.91000 +0.18	23.93	23.62	23.83	5,338,907
23 Aug 16	23.73000 -0.13	24.01	23.49	23.73	6,565,897
22 Aug 16	23.86000 +0.49	24.09	23.41	23.57	10,624,677
19 Aug 16	23.37000 +0.02	23.44	23.23	23.40	3,156,067
18 Aug 16	23.35000 -0.05	23.55	23.26	23.47	4,861,268
17 Aug 16	23.40000 +0.17	23.42	23.15	23.28	6,563,328
16 Aug 16	23.23000 -0.20	23.62	23.10	23.39	8,850,133
15 Aug 16	23.43000 +0.13	23.54	22.55	23.50	10,364,674
12 Aug 16	23.30000 +0.20	23.38	22.92	23.00	3,418,670
11 Aug 16	23.10000 -1.10	24.08	23.03	23.94	9,607,440
10 Aug 16	24.20000 -0.54	24.81	24.20	24.76	4,671,505
09 Aug 16	24.74000 -0.22	24.93	24.40	24.82	4,719,463
08 Aug 16	24.96000 -0.16	25.45	24.65	25.15	4,760,493
05 Aug 16	25.12000 +0.34	25.24	24.53	24.78	6,777,969
04 Aug 16	24.78000 -0.16	25.08	24.43	24.94	3,010,048
03 Aug 16	24.94000 +0.01	25.15	24.59	24.77	4,937,793
02 Aug 16	24.93000 +0.75	25.30	24.01	24.18	6,836,002
01 Aug 16	24.18000 +0.00	24.45	23.30	24.12	3,597,037
29 Jul 16	24.18000 +0.00	24.40	24.01	24.07	3,391,343
28 Jul 16	24.18000 -0.10	24.26	23.75	24.10	7,024,788
27 Jul 16	24.28000 -1.17	25.60	23.62	25.42	7,829,126
26 Jul 16	25.45000 +0.09	25.70	25.15	25.61	6,023,038
25 Jul 16	25.36000 +0.48	25.77	24.44	24.96	9,563,904
22 Jul 16	24.88000 +0.47	24.96	24.42	24.50	7,484,291
21 Jul 16	24.41000 +0.07	24.72	24.35	24.36	5,307,494
20 Jul 16	24.34000 +0.42	24.52	23.83	23.98	5,467,199
19 Jul 16	23.92000 +0.01	23.93	23.45	23.84	3,739,580
18 Jul 16	23.91000 +0.02	24.09	23.74	23.91	2,892,177
15 Jul 16	23.89000 -0.40	24.43	23.80	24.39	4,315,540
14 Jul 16	24.29000 +0.00	24.54	23.97	24.29	4,123,401
13 Jul 16	24.29000 +0.16	24.52	24.13	24.13	5,712,313
12 Jul 16	24.13000 +0.49	24.19	23.40	23.59	8,463,552
11 Jul 16	23.64000 -1.58	24.96	23.61	24.68	20,707,324
08 Jul 16	25.22000 -0.45	26.00	25.14	25.57	5,200,681
07 Jul 16	25.67000 -0.14	26.48	25.50	25.81	7,699,491
06 Jul 16	25.81000 +0.97	26.18	24.56	24.95	9,765,612
05 Jul 16	24.84000 +0.02	25.25	24.71	25.00	5,843,999
04 Jul 16	24.82000 +0.20	25.12	24.30	24.36	6,813,957
01 Jul 16	24.62000 -0.38	25.23	24.45	24.97	5,033,773
30 Jun 16	25.00000 +0.24	25.38	24.08	24.88	8,430,406
29 Jun 16	24.76000 -0.14	25.60	24.65	24.95	7,456,296
28 Jun 16	24.90000 +0.08	25.79	24.50	24.50	10,967,082
27 Jun 16	24.82000 +1.09	25.10	23.47	23.50	12,536,954
24 Jun 16	23.73000 -0.01	23.96	22.56	23.63	12,084,007
23 Jun 16	23.74000 +1.34	23.99	22.30	22.30	16,190,225
22 Jun 16	22.40000 +0.53	22.56	21.88	22.04	5,819,214
21 Jun 16	21.87000 +0.12	22.29	21.75	21.84	5,492,956
20 Jun 16	21.75000 -0.09	21.96	21.36	21.80	2,874,684
17 Jun 16	21.84000 +0.30	22.16	21.56	21.62	3,116,186
16 Jun 16	21.54000 -0.44	22.15	21.50	21.88	3,922,012
15 Jun 16	21.98000 +0.52	22.25	21.10	21.10	5,145,010
14 Jun 16	21.46000 -0.13	21.58	21.01	21.51	5,407,105
13 Jun 16	21.59000 -1.64	22.88	21.59	22.68	5,814,433
08 Jun 16	23.23000 +0.01	23.66	23.03	23.25	5,240,227
07 Jun 16	23.22000 -0.24	23.50	23.07	23.45	3,987,142
06 Jun 16	23.46000 +0.01	23.72	23.22	23.44	6,410,218
03 Jun 16	23.45000 +1.09	23.80	22.26	22.40	12,108,201
02 Jun 16	22.36000 +0.06	22.47	22.15	22.20	5,474,862
01 Jun 16	22.30000 -0.09	22.56	22.15	22.31	7,428,533
31 May 16	22.39000 +1.04	22.51	21.36	21.36	11,337,425
30 May 16	21.35000 -0.12	21.40	20.85	21.30	2,781,292
27 May 16	21.47000 +0.04	21.88	21.18	21.30	4,782,432
26 May 16	21.43000 +0.63	21.50	20.29	20.80	6,802,014
25 May 16	20.80000 +0.00	20.99	20.72	20.86	5,180,846
24 May 16	20.80000 -0.15	20.95	20.51	20.85	3,390,446
23 May 16	20.95000 +0.23	21.09	20.66	20.89	5,003,103
20 May 16	20.72000 +0.07	20.88	20.30	20.55	4,240,350
19 May 16	20.65000 -0.15	21.00	20.51	20.51	5,242,814
18 May 16	20.80000 -0.27	21.07	20.01	20.91	5,231,473
17 May 16	21.07000 -0.23	21.35	20.91	21.27	2,996,551
16 May 16	21.30000 +0.25	21.39	20.59	21.00	3,985,166
13 May 16	21.05000 -0.23	21.33	20.78	21.04	3,265,893
12 May 16	21.28000 +0.13	21.40	20.39	20.90	4,815,051
11 May 16	21.15000 -0.03	21.48	20.74	21.25	6,800,807
10 May 16	21.18000 +0.10	21.25	20.90	21.00	3,702,528
09 May 16	21.08000 -0.55	21.43	20.81	21.28	6,854,020
06 May 16	21.63000 -0.60	22.67	21.63	22.18	10,844,779
05 May 16	22.23000 -0.07	22.32	21.81	22.25	6,199,104
04 May 16	22.30000 +0.54	22.67	21.75	21.75	12,892,979
03 May 16	21.76000 +0.54	21.89	21.05	21.22	8,521,191
29 Apr 16	21.22000 -0.11	21.43	21.03	21.29	3,770,641
28 Apr 16	21.33000 -0.07	21.74	20.66	21.66	5,569,052
27 Apr 16	21.40000 -0.13	21.87	21.32	21.75	4,910,369
26 Apr 16	21.53000 +0.18	21.60	21.20	21.29	5,137,795
25 Apr 16	21.35000 -0.41	21.67	21.17	21.40	4,932,298
22 Apr 16	21.76000 +0.95	21.95	20.50	20.68	8,216,578
21 Apr 16	20.81000 -1.12	21.73	20.62	21.52	11,434,738
20 Apr 16	21.93000 -2.44	24.58	21.93	24.45	21,027,890
19 Apr 16	24.37000 +0.02	24.96	24.10	24.48	8,750,762
18 Apr 16	24.35000 -0.17	24.48	23.91	24.02	8,656,375
15 Apr 16	24.52000 -0.02	24.59	24.02	24.45	9,842,947
14 Apr 16	24.54000 -0.16	24.99	23.71	24.65	17,819,964
13 Apr 16	24.70000 -25.62	25.99	24.01	24.60	21,017,606
12 Apr 16	50.32000 -2.89	52.87	48.00	52.45	11,589,571
11 Apr 16	53.21000 +0.99	54.08	50.52	52.06	13,318,367
08 Apr 16	52.22000 -0.23	54.00	48.99	52.30	12,669,102
07 Apr 16	52.45000 +0.35	54.90	52.01	53.81	17,257,164
06 Apr 16	52.10000 +2.14	52.70	49.15	49.50	9,635,356
05 Apr 16	49.96000 +0.10	50.99	48.65	48.65	8,797,907
01 Apr 16	49.86000 +1.88	49.88	47.37	47.70	7,545,809
31 Mar 16	47.98000 +1.20	49.15	46.79	46.80	10,206,652
30 Mar 16	46.78000 +3.30	47.13	43.89	43.90	8,105,341
29 Mar 16	43.48000 -1.52	44.70	42.00	44.70	4,915,273
28 Mar 16	45.00000 +0.39	46.50	44.22	44.44	6,702,417
25 Mar 16	44.61000 -2.19	46.50	43.00	46.50	9,666,149
24 Mar 16	46.80000 +0.23	48.80	45.60	45.88	9,690,175
23 Mar 16	46.57000 +3.42	46.99	42.78	42.89	9,476,126
22 Mar 16	43.15000 +0.68	43.89	41.77	42.00	5,503,283
21 Mar 16	42.47000 +1.49	42.79	41.60	41.70	6,042,369
18 Mar 16	40.98000 +1.78	41.28	39.30	39.40	6,450,228
17 Mar 16	39.20000 +1.45	39.57	37.97	37.99	5,131,746
16 Mar 16	37.75000 -0.82	39.17	37.45	39.00	3,150,104
15 Mar 16	38.57000 +0.00	39.23	38.23	38.51	3,193,592
14 Mar 16	38.57000 +1.47	39.30	37.81	37.81	4,985,881
11 Mar 16	37.10000 -0.33	37.63	36.51	36.90	2,659,036
10 Mar 16	37.43000 -0.48	38.25	37.21	37.90	4,272,230
09 Mar 16	37.91000 +0.83	38.29	36.08	36.40	5,762,312
08 Mar 16	37.08000 +0.09	37.19	35.00	37.00	3,827,542
07 Mar 16	36.99000 +0.87	37.79	36.50	36.50	3,839,560
04 Mar 16	36.12000 -1.68	38.47	35.55	37.74	5,092,326
03 Mar 16	37.80000 +0.76	39.52	37.22	37.48	7,207,220
02 Mar 16	37.04000 +1.77	37.18	34.79	35.00	5,630,198
01 Mar 16	35.27000 -0.48	35.85	32.70	35.75	8,522,177
29 Feb 16	35.75000 -3.47	39.18	35.31	39.00	5,111,882
26 Feb 16	39.22000 +0.22	39.54	38.01	39.11	4,654,838
25 Feb 16	39.00000 -4.33	43.21	39.00	43.15	7,243,239
24 Feb 16	43.33000 -0.95	44.54	42.65	44.01	4,328,079
23 Feb 16	44.28000 -0.86	45.30	43.60	45.30	4,502,185
22 Feb 16	45.14000 +0.35	45.48	44.51	45.25	5,926,760
19 Feb 16	44.79000 +0.19	45.10	44.33	44.50	3,730,644
18 Feb 16	44.60000 -1.16	46.00	44.50	45.76	6,357,399
17 Feb 16	45.76000 +0.43	45.98	44.30	44.95	7,595,535
16 Feb 16	45.33000 +4.12	45.33	43.48	44.40	9,950,061
15 Feb 16	41.21000 -0.81	41.45	40.20	40.40	2,842,906
05 Feb 16	42.02000 -0.34	43.58	41.81	42.36	2,190,414
04 Feb 16	42.36000 +0.58	43.20	41.60	41.70	3,620,249
03 Feb 16	41.78000 +0.33	42.20	40.21	40.62	1,972,478
02 Feb 16	41.45000 +1.68	41.70	39.72	39.80	2,342,962
01 Feb 16	39.77000 -0.24	40.50	39.19	40.50	2,350,756
29 Jan 16	40.01000 +2.06	40.20	37.50	37.94	4,236,262
28 Jan 16	37.95000 -2.35	40.00	37.88	39.50	5,450,675
27 Jan 16	40.30000 -0.70	41.89	38.30	41.80	4,439,299
26 Jan 16	41.00000 -1.82	45.80	40.00	43.50	6,118,479
25 Jan 16	42.82000 -0.33	43.90	42.28	43.20	2,579,694
22 Jan 16	43.15000 +0.50	44.05	41.41	43.00	4,726,496
21 Jan 16	42.65000 -3.60	46.86	42.65	45.81	2,903,437
20 Jan 16	46.25000 -1.64	47.85	46.00	47.50	2,868,201
19 Jan 16	47.89000 +2.08	48.48	45.27	45.58	3,977,795
18 Jan 16	45.81000 +1.05	46.66	43.00	43.80	3,907,264
15 Jan 16	44.76000 -3.58	47.50	44.31	47.50	3,288,308
14 Jan 16	48.34000 -0.16	48.43	44.83	44.83	5,313,447
13 Jan 16	48.50000 -3.30	52.80	48.50	52.20	4,029,001
12 Jan 16	51.80000 -1.50	54.89	51.52	53.00	3,848,927
11 Jan 16	53.30000 -1.62	57.26	53.01	54.50	4,281,069
08 Jan 16	54.92000 +2.80	56.50	52.20	54.09	4,139,090
07 Jan 16	52.12000 -5.60	56.71	51.96	56.70	1,234,807
06 Jan 16	57.72000 +3.27	58.20	55.00	55.09	4,168,483
05 Jan 16	54.45000 +1.42	55.80	52.00	52.01	5,099,198
04 Jan 16	53.03000 -4.80	58.50	52.99	58.18	3,313,727
31 Dec 15	57.83000 -2.97	60.60	54.72	60.60	5,847,199
30 Dec 15	60.80000 -2.18	65.99	60.36	63.80	6,907,843
23 Dec 15	62.98000 -1.60	65.39	62.50	64.90	3,229,598
22 Dec 15	64.58000 +1.60	65.11	62.20	62.98	3,981,327
21 Dec 15	62.98000 +0.02	63.28	61.41	62.90	3,743,849
18 Dec 15	62.96000 +1.76	64.45	61.90	62.00	5,119,508
17 Dec 15	61.20000 +1.36	61.20	59.90	60.30	4,393,666
16 Dec 15	59.84000 +1.76	60.69	58.16	58.16	3,184,940
15 Dec 15	58.08000 -0.12	59.46	57.65	58.40	2,112,615
14 Dec 15	58.20000 +0.60	58.58	56.60	56.60	2,034,006
11 Dec 15	57.60000 +0.12	58.05	56.90	57.19	1,774,442
10 Dec 15	57.48000 +0.48	57.50	56.40	56.99	2,012,981
09 Dec 15	57.00000 -1.51	59.46	56.00	58.78	3,233,094
08 Dec 15	58.51000 -2.64	60.74	58.35	60.70	3,111,200
07 Dec 15	61.15000 +0.26	61.15	59.58	60.90	3,097,848
04 Dec 15	60.89000 -0.66	61.88	59.74	60.90	3,458,816
03 Dec 15	61.55000 +1.14	61.85	59.90	60.50	3,204,708
02 Dec 15	60.41000 -0.61	61.80	57.50	60.62	4,286,778
01 Dec 15	61.02000 -2.98	63.79	60.03	62.89	4,958,061
30 Nov 15	64.00000 -1.10	65.78	59.00	65.10	8,727,125
27 Nov 15	65.10000 -2.90	71.49	64.09	67.90	5,513,213
26 Nov 15	68.00000 +0.20	69.88	67.01	67.50	3,841,724
25 Nov 15	67.80000 +2.00	69.68	65.08	65.08	4,355,003
24 Nov 15	65.80000 +3.93	65.88	61.70	62.00	6,256,155
23 Nov 15	61.87000 -1.77	63.40	61.38	63.03	5,273,630
20 Nov 15	63.64000 +0.64	65.35	63.00	63.00	3,732,529
19 Nov 15	63.00000 -0.02	63.49	61.06	62.82	5,734,051
18 Nov 15	63.02000 +2.42	65.58	60.10	60.10	10,245,165
17 Nov 15	60.60000 +0.32	64.97	60.00	62.36	4,975,069
16 Nov 15	60.28000 -0.84	61.11	58.68	58.68	3,036,653
13 Nov 15	61.12000 -3.63	64.53	60.01	63.50	4,465,356
12 Nov 15	64.75000 +3.35	65.30	59.77	62.02	4,965,807
11 Nov 15	61.40000 +2.30	62.50	58.10	59.11	5,003,811
10 Nov 15	59.10000 -0.40	62.50	58.50	58.72	4,767,266
09 Nov 15	59.50000 +3.41	61.13	55.83	55.99	5,371,231
06 Nov 15	56.09000 +0.92	56.49	55.04	55.15	3,899,554
05 Nov 15	55.17000 -0.02	56.48	54.05	55.40	3,888,440
04 Nov 15	55.19000 +2.38	55.20	52.98	52.98	5,361,584
03 Nov 15	52.81000 +1.63	54.14	50.88	51.15	5,366,802
02 Nov 15	51.18000 +0.16	52.68	49.09	50.20	4,263,852
30 Oct 15	51.02000 -0.66	52.32	50.99	51.60	3,368,638
29 Oct 15	51.68000 +0.75	52.50	50.55	51.09	3,425,636
28 Oct 15	50.93000 -0.70	54.00	50.72	51.45	5,538,628
27 Oct 15	51.63000 -0.89	52.18	49.60	51.78	4,454,307
26 Oct 15	52.52000 +0.03	53.33	51.00	53.00	5,437,046
23 Oct 15	52.49000 +2.64	54.00	51.10	51.10	9,189,746
22 Oct 15	49.85000 +2.50	50.69	46.60	47.61	6,519,161
21 Oct 15	47.35000 -3.75	52.55	46.52	51.27	8,061,233
20 Oct 15	51.10000 +0.30	51.31	49.60	50.70	5,034,743
19 Oct 15	50.80000 -3.02	53.68	50.40	52.98	8,836,665
16 Oct 15	53.82000 +3.34	55.53	52.00	52.00	12,784,095
15 Oct 15	50.48000 +2.08	50.70	48.05	48.05	3,101,895
14 Oct 15	48.40000 -1.58	50.27	48.30	50.00	2,247,464
13 Oct 15	49.98000 -0.68	50.87	49.52	50.27	1,691,878
12 Oct 15	50.66000 +1.26	52.79	49.51	50.00	3,464,831
09 Oct 15	49.40000 +0.75	50.88	48.32	49.00	1,920,203
08 Oct 15	48.65000 +2.35	49.62	47.90	48.58	3,062,442
30 Sep 15	46.30000 -0.90	47.39	46.01	46.60	1,181,388
29 Sep 15	47.20000 -1.30	48.40	46.51	47.28	2,471,343
28 Sep 15	48.50000 +3.55	49.20	44.05	44.07	1,919,542
25 Sep 15	44.95000 -2.03	46.99	43.89	46.53	1,841,030
24 Sep 15	46.98000 +0.38	48.69	46.40	46.60	1,496,191
23 Sep 15	46.60000 +0.00	47.28	45.01	45.80	1,602,590
22 Sep 15	46.60000 -0.22	47.45	46.06	46.85	3,135,584
21 Sep 15	46.82000 +2.42	47.18	42.68	43.50	4,795,846
18 Sep 15	44.40000 +0.52	44.55	41.69	43.80	3,359,120
17 Sep 15	43.88000 -1.73	46.10	43.88	45.00	3,390,724
16 Sep 15	45.61000 +3.76	46.04	41.00	42.15	2,972,051
15 Sep 15	41.85000 -0.78	43.58	41.30	41.50	2,112,378
14 Sep 15	42.63000 -2.52	46.05	42.01	45.50	3,024,412
11 Sep 15	45.15000 -1.02	46.88	44.20	46.15	2,489,967
10 Sep 15	46.17000 -1.63	47.49	45.52	46.70	2,397,957
09 Sep 15	47.80000 +1.00	48.80	46.28	46.80	4,271,030
08 Sep 15	46.80000 +3.01	46.85	43.33	44.00	3,161,473
07 Sep 15	43.79000 +1.32	45.30	42.80	42.83	2,852,613
02 Sep 15	42.47000 +1.29	43.84	37.37	38.88	7,103,680
01 Sep 15	41.18000 -3.81	44.03	41.00	44.00	4,202,739
31 Aug 15	44.99000 -5.00	49.45	44.99	48.90	3,849,277
28 Aug 15	49.99000 +2.19	50.50	47.70	48.85	5,214,781
27 Aug 15	47.80000 +2.74	48.30	45.06	46.48	5,005,950
26 Aug 15	45.06000 +1.69	47.11	42.30	43.80	7,528,880
25 Aug 15	43.37000 -4.82	50.18	43.37	44.60	7,815,057
24 Aug 15	48.19000 -5.35	52.00	48.19	50.11	5,409,056
21 Aug 15	53.54000 -1.46	57.93	53.00	56.20	5,756,110
20 Aug 15	55.00000 -5.99	60.88	55.00	59.30	5,359,290
19 Aug 15	60.99000 -2.39	62.20	57.04	59.84	11,369,032
18 Aug 15	63.38000 -7.04	68.00	63.38	63.38	12,680,402
17 Aug 15	70.42000 -7.82	70.42	70.42	70.42	584,100
10 Apr 15	78.24000 +7.11	78.24	70.00	72.99	10,593,492
09 Apr 15	71.13000 +5.33	71.50	64.69	65.00	8,394,960
08 Apr 15	65.80000 -1.78	68.00	64.60	67.22	4,127,983
07 Apr 15	67.58000 +2.14	69.55	63.69	65.81	5,838,633
03 Apr 15	65.44000 +3.07	66.80	60.75	61.42	6,961,009
02 Apr 15	62.37000 +4.87	63.17	58.50	59.00	8,235,277
01 Apr 15	57.50000 +0.50	57.79	56.55	57.15	2,915,310
31 Mar 15	57.00000 -0.20	57.79	56.56	57.00	3,436,800
30 Mar 15	57.20000 -1.33	58.28	56.52	58.20	4,723,435
27 Mar 15	58.53000 +1.78	59.10	56.65	56.65	5,409,300
26 Mar 15	56.75000 -0.65	59.80	56.11	57.50	5,962,982
25 Mar 15	57.40000 +0.17	58.60	55.81	57.08	4,854,971
24 Mar 15	57.23000 -1.52	58.37	55.48	58.00	6,366,016
23 Mar 15	58.75000 +3.90	59.49	53.40	54.00	9,687,765
20 Mar 15	54.85000 -0.50	56.20	54.15	55.36	3,928,585
19 Mar 15	55.35000 +0.80	56.14	54.40	54.55	4,133,420
18 Mar 15	54.55000 +0.89	54.60	53.20	53.63	4,062,448
17 Mar 15	53.66000 -0.34	54.98	53.18	54.50	3,762,111
16 Mar 15	54.00000 +2.41	54.46	52.01	52.01	5,022,815
13 Mar 15	51.59000 +0.09	52.49	50.92	51.58	2,548,538
12 Mar 15	51.50000 +0.50	51.51	49.89	51.01	3,200,681
11 Mar 15	51.00000 -0.88	51.98	50.72	51.97	2,717,084
10 Mar 15	51.88000 -0.72	53.09	51.75	52.08	3,008,943
09 Mar 15	52.60000 +0.13	52.79	50.22	52.08	4,456,959
06 Mar 15	52.47000 -2.33	55.50	52.37	54.69	3,860,480
05 Mar 15	54.80000 +1.81	57.13	53.05	53.06	7,149,907
04 Mar 15	52.99000 +0.21	53.37	52.26	52.80	2,330,304
03 Mar 15	52.78000 -2.22	54.98	52.70	54.98	4,381,244
02 Mar 15	55.00000 +1.80	55.79	52.21	52.83	5,969,382
27 Feb 15	53.20000 +0.32	53.47	52.12	52.90	2,710,290
26 Feb 15	52.88000 +0.19	53.77	52.00	52.70	2,975,556
25 Feb 15	52.69000 -1.13	53.66	52.50	53.66	2,891,655
17 Feb 15	53.82000 -0.73	53.97	52.24	53.80	5,254,982
16 Feb 15	54.55000 +0.75	56.40	53.25	53.50	6,644,005
13 Feb 15	53.80000 -0.70	56.90	52.71	52.80	9,562,393
12 Feb 15	54.50000 +0.85	57.77	52.08	52.08	9,961,417
11 Feb 15	53.65000 +3.67	54.98	48.01	49.40	13,016,272
10 Feb 15	49.98000 +3.98	50.60	45.80	45.99	9,603,873
09 Feb 15	46.00000 -0.81	47.40	45.75	46.70	1,359,661
06 Feb 15	46.81000 +0.31	46.88	45.33	46.50	2,182,586
05 Feb 15	46.50000 -1.40	48.39	46.50	48.00	2,265,836
04 Feb 15	47.90000 -0.42	49.76	47.85	48.00	2,569,713
03 Feb 15	48.32000 +0.38	48.53	47.21	47.95	2,785,257
02 Feb 15	47.94000 +0.29	48.80	45.55	46.50	2,727,208
30 Jan 15	47.65000 +0.13	48.85	47.20	47.45	2,728,342
29 Jan 15	47.52000 -1.51	48.92	47.52	48.20	3,519,259
28 Jan 15	49.03000 +3.03	50.58	45.02	45.80	9,723,338
27 Jan 15	46.00000 +0.49	46.77	45.49	45.52	3,429,228
26 Jan 15	45.51000 +0.53	45.96	44.88	45.32	2,369,440
23 Jan 15	44.98000 -1.82	46.79	44.87	46.70	4,321,576
22 Jan 15	46.80000 +0.24	47.49	46.30	46.58	4,054,602
21 Jan 15	46.56000 -0.54	48.17	46.23	47.20	5,863,196
20 Jan 15	47.10000 +1.60	47.30	45.10	45.40	7,567,754
19 Jan 15	45.50000 +1.53	47.30	44.18	45.20	9,686,671
16 Jan 15	43.97000 +4.00	43.97	39.50	39.97	7,923,124
15 Jan 15	39.97000 +0.47	40.26	38.11	38.11	2,338,174
14 Jan 15	39.50000 -0.42	40.37	39.46	40.06	1,647,562
13 Jan 15	39.92000 +0.34	40.18	39.51	39.56	1,691,377
12 Jan 15	39.58000 -1.14	40.43	39.18	40.40	2,161,868
09 Jan 15	40.72000 +0.03	41.20	40.35	40.50	1,734,834
08 Jan 15	40.69000 -0.30	41.51	40.58	40.83	2,093,235
07 Jan 15	40.99000 -0.89	41.90	40.85	41.70	1,988,643
06 Jan 15	41.88000 +1.68	42.09	39.85	40.18	3,573,124
05 Jan 15	40.20000 -0.91	41.45	39.70	40.90	2,489,512
31 Dec 14	41.11000 +0.80	41.53	40.46	40.61	2,265,924
30 Dec 14	40.31000 -0.23	41.54	40.15	40.55	1,880,107
29 Dec 14	40.54000 -1.46	41.69	40.12	41.69	2,964,618
26 Dec 14	42.00000 -0.70	42.50	41.55	42.43	2,395,413
25 Dec 14	42.70000 -0.10	43.60	42.00	43.21	2,295,512
24 Dec 14	42.80000 +1.31	42.82	41.95	42.00	1,930,856
23 Dec 14	41.49000 +0.10	42.95	41.02	41.80	2,123,784
22 Dec 14	41.39000 -3.49	44.60	40.51	44.59	4,039,919
19 Dec 14	44.88000 -1.51	46.10	44.70	46.00	3,628,106
18 Dec 14	46.39000 +0.04	47.20	45.98	46.02	2,283,498
17 Dec 14	46.35000 -1.29	47.62	45.70	47.60	3,344,584
16 Dec 14	47.64000 -0.54	49.28	47.30	48.04	4,934,348
15 Dec 14	48.18000 +2.23	48.50	45.52	45.67	7,000,393
12 Dec 14	45.95000 -0.44	46.58	45.25	46.43	2,731,924
11 Dec 14	46.39000 +1.32	47.10	45.11	45.11	4,345,560
10 Dec 14	45.07000 +1.22	45.32	43.72	44.10	2,641,500
09 Dec 14	43.85000 -1.09	45.49	43.78	44.50	4,162,835
08 Dec 14	44.94000 -0.95	45.65	44.70	45.56	4,243,441
05 Dec 14	45.89000 -2.01	47.60	45.45	47.60	7,265,107
04 Dec 14	47.90000 -0.30	48.74	47.70	48.30	4,542,935
03 Dec 14	48.20000 +0.95	48.38	46.51	47.43	6,129,560
02 Dec 14	47.25000 +1.35	47.60	46.06	46.06	4,913,278
01 Dec 14	45.90000 -0.75	46.59	45.30	46.59	4,738,317
28 Nov 14	46.65000 -1.07	47.70	46.58	47.70	5,652,625
27 Nov 14	47.72000 +0.88	48.38	47.11	47.11	5,148,905
26 Nov 14	46.84000 -0.04	47.39	46.36	46.70	4,075,118
25 Nov 14	46.88000 -0.72	47.94	46.08	47.55	4,883,529
24 Nov 14	47.60000 -0.44	48.69	47.33	48.28	4,951,477
21 Nov 14	48.04000 +0.43	48.96	47.16	47.68	4,466,192
20 Nov 14	47.61000 +0.43	47.77	46.71	46.89	3,955,843
19 Nov 14	47.18000 +0.85	47.21	45.90	46.30	3,843,457
18 Nov 14	46.33000 -0.05	46.76	45.58	46.30	3,734,443
17 Nov 14	46.38000 +0.10	47.46	45.50	45.80	4,177,444
14 Nov 14	46.28000 -3.67	49.90	45.08	49.11	8,227,153
13 Nov 14	49.95000 -3.02	52.26	49.26	51.00	12,286,581
12 Nov 14	52.97000 +4.82	52.97	47.01	48.10	19,717,642
11 Nov 14	48.15000 +2.16	49.49	45.72	45.72	12,553,546
10 Nov 14	45.99000 -0.41	46.60	45.58	46.18	3,185,574
07 Nov 14	46.40000 +0.11	46.98	45.79	46.36	4,484,403
06 Nov 14	46.29000 +0.67	46.75	45.30	45.30	3,500,245
05 Nov 14	45.62000 -0.18	46.07	45.03	45.56	2,606,160
04 Nov 14	45.80000 -1.93	47.99	45.76	47.89	4,826,193
03 Nov 14	47.73000 +0.23	48.64	47.24	47.60	4,192,056
31 Oct 14	47.50000 +1.14	48.65	46.12	46.68	6,324,931
30 Oct 14	46.36000 -0.24	46.86	46.00	46.61	3,072,237
29 Oct 14	46.60000 +0.61	48.80	46.24	47.30	6,708,126
28 Oct 14	45.99000 +1.32	46.12	44.02	44.02	3,098,433
27 Oct 14	44.67000 -0.81	45.20	42.84	45.20	4,071,646
24 Oct 14	45.48000 -1.15	46.98	45.30	46.48	3,464,776
23 Oct 14	46.63000 +0.08	47.47	45.50	45.95	3,733,999
22 Oct 14	46.55000 -1.74	48.69	46.40	48.02	4,308,811
21 Oct 14	48.29000 +1.36	48.47	46.22	46.78	5,416,541
20 Oct 14	46.93000 +0.23	47.55	46.01	46.47	2,894,913
17 Oct 14	46.70000 -1.10	47.65	45.02	47.48	5,846,003
16 Oct 14	47.80000 -0.30	49.57	47.70	48.00	4,324,142
15 Oct 14	48.10000 -0.47	48.96	47.00	48.00	4,870,815
14 Oct 14	48.57000 -2.19	51.10	48.41	50.80	6,165,454
13 Oct 14	50.76000 +2.00	51.55	48.20	48.40	6,318,282
10 Oct 14	48.76000 -0.83	50.15	48.50	48.83	5,771,905
09 Oct 14	49.59000 +3.06	50.35	45.90	46.45	9,665,255
08 Oct 14	46.53000 +1.11	46.69	44.92	45.56	4,571,265
30 Sep 14	45.42000 +0.04	45.75	44.88	45.29	2,770,112
29 Sep 14	45.38000 +0.45	45.80	44.52	44.93	4,361,472
26 Sep 14	44.93000 -1.72	47.00	44.48	47.00	6,244,342
25 Sep 14	46.65000 -0.70	47.99	46.36	47.32	4,750,061
24 Sep 14	47.35000 -0.10	47.60	46.60	46.90	5,317,082
23 Sep 14	47.45000 +2.00	48.10	45.53	45.59	7,910,298
22 Sep 14	45.45000 -1.85	47.15	45.40	46.60	5,593,885
19 Sep 14	47.30000 -0.36	48.46	46.30	47.06	5,334,243
18 Sep 14	47.66000 +1.18	48.19	45.68	46.20	6,220,595
17 Sep 14	46.48000 -1.77	47.99	45.20	47.63	7,887,906
16 Sep 14	48.25000 +0.12	50.50	47.44	48.24	10,519,199
15 Sep 14	48.13000 -2.38	50.35	47.50	50.20	10,158,341
12 Sep 14	50.51000 -0.80	51.78	50.20	50.88	6,116,714
11 Sep 14	51.31000 +0.05	52.62	49.50	51.26	9,659,564
10 Sep 14	51.26000 +4.12	51.85	46.64	47.00	12,121,218
09 Sep 14	47.14000 +1.21	48.69	44.88	45.38	9,502,948
05 Sep 14	45.93000 +1.65	47.00	44.32	44.75	11,638,995
04 Sep 14	44.28000 -0.71	45.87	44.01	44.54	10,506,296
03 Sep 14	44.99000 +1.29	45.08	42.99	43.70	10,738,376
02 Sep 14	43.70000 +2.49	45.20	41.28	41.29	15,215,180
01 Sep 14	41.21000 +0.22	41.79	40.00	41.02	10,768,196
29 Aug 14	40.99000 +1.78	42.98	40.25	40.81	17,473,644
28 Aug 14	39.21000 -2.71	42.38	38.98	41.80	16,021,432
27 Aug 14	41.92000 +3.81	41.92	39.90	39.90	14,923,371
26 Aug 14	38.11000 +0.01	38.96	37.00	38.00	18,471,468
25 Aug 14	38.10000 +3.46	38.10	35.61	35.99	19,784,046
22 Aug 14	34.64000 +1.34	34.98	32.91	33.20	13,693,175
21 Aug 14	33.30000 -0.22	33.86	32.82	33.24	6,547,836
20 Aug 14	33.52000 +1.21	33.88	32.08	32.30	11,666,674
19 Aug 14	32.31000 -0.11	32.64	32.12	32.50	4,060,126
18 Aug 14	32.42000 +0.34	32.47	32.08	32.15	4,350,534
15 Aug 14	32.08000 +0.12	32.30	31.73	31.86	2,894,479
14 Aug 14	31.96000 +0.24	32.16	31.61	31.65	3,596,637
13 Aug 14	31.72000 -0.48	32.18	31.62	32.18	4,090,203
12 Aug 14	32.20000 -0.21	32.46	31.98	32.35	3,653,354
11 Aug 14	32.41000 +0.51	32.48	31.81	31.98	4,092,006
08 Aug 14	31.90000 +0.16	32.10	31.63	31.69	2,425,705
07 Aug 14	31.74000 -0.22	32.05	31.62	31.88	3,668,798
06 Aug 14	31.96000 -0.59	32.45	31.88	32.40	5,246,397
05 Aug 14	32.55000 +0.06	32.75	32.19	32.40	3,974,677
04 Aug 14	32.49000 +0.19	32.74	32.18	32.35	4,157,504
01 Aug 14	32.30000 -1.00	33.59	32.30	33.02	7,328,467
31 Jul 14	33.30000 -0.63	33.70	33.09	33.60	7,312,847
30 Jul 14	33.93000 +0.98	34.33	32.70	32.94	12,366,394
29 Jul 14	32.95000 +0.54	33.27	32.30	32.32	8,586,429
28 Jul 14	32.41000 +0.35	32.82	31.96	32.00	7,693,207
25 Jul 14	32.06000 -1.52	33.14	31.41	33.09	11,544,449
24 Jul 14	33.58000 +1.42	34.18	31.80	32.00	17,771,474
23 Jul 14	32.16000 +0.04	32.96	31.42	32.12	11,241,757
22 Jul 14	32.12000 +0.10	32.35	31.75	31.76	7,806,442
21 Jul 14	32.02000 -0.46	32.31	31.32	32.09	9,315,468
18 Jul 14	32.48000 -1.68	34.27	32.48	33.85	12,538,755
17 Jul 14	34.16000 -0.58	35.60	33.53	35.11	14,858,866
16 Jul 14	34.74000 -3.44	36.79	34.37	36.16	25,008,636
15 Jul 14	38.18000 +0.52	41.43	37.70	41.43	46,194,816
14 Jul 14	37.66000 +3.42	37.66	37.66	37.66	1,099,496
11 Jul 14	34.24000 +3.11	34.24	34.24	34.24	924,819
10 Jul 14	31.13000 +2.83	31.13	31.13	31.13	1,009,022
09 Jul 14	28.30000 +2.57	28.30	28.30	28.30	748,908
08 Jul 14	25.73000 +2.34	25.73	25.73	25.73	471,612
07 Jul 14	23.39000 +2.13	23.39	23.39	23.39	147,400
04 Jul 14	21.26000 +1.93	21.26	21.26	21.26	78,168
03 Jul 14	19.33000 +1.76	19.33	19.33	19.33	65,118
02 Jul 14	17.57000 +0.00	17.57	14.64	14.64	192,984

Yihang Foodstuffs Co Ltd

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	12.97000 -0.28	13.26	12.77	13.25	15,543,072
21 Oct 26	13.25000 +0.17	13.42	13.08	13.15	15,653,930
20 Oct 26	13.08000 -0.16	13.30	12.98	13.16	21,657,600
19 Oct 26	13.24000 +0.26	13.42	12.74	12.92	27,813,476
16 Oct 26	12.98000 +0.19	13.10	12.56	12.76	32,459,026
15 Oct 26	12.79000 +0.33	13.07	12.21	12.41	34,925,816
14 Oct 26	12.46000 +0.70	12.60	11.62	11.67	33,122,820
13 Oct 26	11.76000 +0.12	11.98	11.47	11.55	18,755,326
12 Oct 26	11.64000 +0.65	11.79	10.95	10.99	19,899,096
09 Oct 26	10.99000 +0.24	11.03	10.68	10.77	9,117,993
08 Oct 26	10.75000 +0.03	10.85	10.67	10.79	3,515,700
30 Sep 26	10.72000 +0.08	10.77	10.62	10.68	4,807,100
29 Sep 26	10.64000 -0.04	10.73	10.59	10.66	2,864,400
28 Sep 26	10.68000 +0.08	10.75	10.59	10.60	4,190,301
24 Sep 26	10.60000 -0.26	10.78	10.58	10.66	3,403,520
23 Sep 26	10.86000 -0.10	11.05	10.83	10.91	3,703,015
22 Sep 26	10.96000 -0.11	11.10	10.95	11.08	4,311,100
21 Sep 26	11.07000 +0.23	11.12	10.85	10.87	6,742,040
18 Sep 26	10.84000 +0.11	10.91	10.73	10.73	4,058,950
17 Sep 26	10.73000 -0.06	10.78	10.60	10.75	4,596,047
16 Sep 26	10.79000 -0.12	10.90	10.70	10.85	4,827,950
15 Sep 26	10.91000 -0.21	11.15	10.85	11.11	4,584,700
14 Sep 26	11.12000 +0.23	11.15	10.85	10.89	5,249,383
11 Sep 26	10.89000 -0.19	11.09	10.81	11.08	4,390,400
10 Sep 26	11.08000 -0.20	11.27	11.03	11.27	5,599,383
09 Sep 26	11.28000 -0.07	11.33	11.22	11.32	3,621,608
08 Sep 26	11.35000 +0.11	11.38	11.19	11.26	5,046,663
07 Sep 26	11.24000 -0.02	11.37	11.19	11.26	4,617,000
04 Sep 26	11.26000 -0.02	11.38	11.21	11.28	5,340,583
03 Sep 26	11.28000 +0.03	11.37	11.18	11.26	5,090,893
02 Sep 26	11.25000 -0.08	11.36	11.17	11.35	5,876,099
01 Sep 26	11.33000 +0.18	11.38	11.11	11.18	7,535,037
31 Aug 26	11.15000 -0.10	11.23	11.06	11.23	6,390,000
28 Aug 26	11.25000 -0.10	11.32	11.14	11.31	7,558,079
27 Aug 26	11.35000 -0.49	11.79	11.29	11.79	14,594,878
26 Aug 26	11.84000 +0.07	11.89	11.70	11.76	6,119,400
25 Aug 26	11.77000 +0.34	11.84	11.40	11.42	8,063,467
24 Aug 26	11.43000 -0.18	11.61	11.40	11.55	5,059,197
21 Aug 26	11.61000 -0.29	11.86	11.43	11.80	9,723,927
20 Aug 26	11.90000 +0.35	11.96	11.67	11.67	9,942,695
19 Aug 26	11.55000 -0.18	11.83	11.52	11.66	8,042,400
18 Aug 26	11.73000 -0.22	12.02	11.68	11.94	9,425,979
17 Aug 26	11.95000 -0.02	12.04	11.58	11.91	14,188,756
14 Aug 26	11.97000 -0.09	12.39	11.93	12.00	15,832,337
13 Aug 26	12.06000 -0.23	12.37	12.03	12.20	21,205,970
12 Aug 26	12.29000 -0.38	12.67	11.96	12.63	39,263,232
11 Aug 26	12.67000 +0.93	12.91	11.68	11.68	43,634,304
10 Aug 26	11.74000 +0.38	11.98	11.30	11.34	14,413,377
07 Aug 26	11.36000 +0.05	11.42	11.12	11.27	8,481,300
06 Aug 26	11.31000 -0.01	11.48	11.08	11.36	10,272,502
05 Aug 26	11.32000 -0.21	11.55	11.24	11.50	8,202,800
04 Aug 26	11.53000 -0.26	11.82	11.52	11.77	7,960,000
03 Aug 26	11.79000 +0.12	11.85	11.52	11.61	8,060,896
31 Jul 26	11.67000 -0.01	11.74	11.42	11.53	9,331,151
30 Jul 26	11.68000 +0.09	11.80	11.47	11.56	9,786,552
29 Jul 26	11.59000 +0.23	11.69	11.35	11.40	9,652,539
28 Jul 26	11.36000 +0.03	11.55	11.17	11.24	7,599,300
27 Jul 26	11.33000 +0.38	11.36	10.83	10.97	15,936,676
24 Jul 26	10.95000 -0.35	11.39	10.93	11.29	6,603,692
23 Jul 26	11.30000 -0.08	11.41	11.15	11.38	6,615,610
22 Jul 26	11.38000 +0.08	11.41	11.03	11.38	13,145,803
21 Jul 26	11.30000 -0.16	11.58	11.22	11.45	13,388,000
20 Jul 26	11.46000 +0.14	11.59	11.23	11.32	13,242,000
17 Jul 26	11.32000 -0.21	11.70	11.32	11.45	14,228,435
16 Jul 26	11.53000 +0.38	11.60	11.05	11.07	14,946,557
15 Jul 26	11.15000 +0.35	11.17	10.61	10.69	12,257,634
14 Jul 26	10.80000 +0.41	10.95	10.31	10.36	14,406,690
13 Jul 26	10.39000 +0.27	10.46	10.10	10.15	11,042,143
10 Jul 26	10.12000 +0.07	10.29	9.90	10.11	6,570,582
09 Jul 26	10.05000 -0.24	10.38	10.01	10.25	5,903,393
08 Jul 26	10.29000 +0.10	10.47	10.05	10.21	5,512,525
07 Jul 26	10.19000 -0.26	10.47	10.16	10.45	6,370,700
06 Jul 26	10.45000 +0.09	10.52	10.17	10.34	8,540,589
03 Jul 26	10.36000 +0.19	10.43	10.19	10.24	6,864,470
02 Jul 26	10.17000 +0.10	10.34	10.01	10.04	9,261,930
01 Jul 26	10.07000 +0.48	10.09	9.50	9.60	11,534,650
30 Jun 26	9.59000 -0.43	9.97	9.49	9.93	10,221,699
29 Jun 26	10.02000 +0.14	10.15	9.41	9.86	11,713,986
26 Jun 26	9.88000 -0.44	10.30	9.87	10.27	9,828,096
25 Jun 26	10.32000 -0.18	10.49	10.15	10.43	6,833,463
24 Jun 26	10.50000 -0.29	10.89	10.44	10.83	7,295,189
23 Jun 26	10.79000 +0.17	10.97	10.54	10.56	6,300,952
22 Jun 26	10.62000 -0.09	10.69	10.33	10.60	6,914,408
18 Jun 26	10.71000 -0.05	10.80	10.58	10.69	4,288,124
17 Jun 26	10.76000 -0.23	11.00	10.69	11.00	5,022,259
16 Jun 26	10.99000 -0.24	11.22	10.90	11.21	5,014,199
15 Jun 26	11.23000 +0.06	11.29	11.12	11.20	4,636,900
12 Jun 26	11.17000 +0.34	11.24	10.81	10.89	6,851,066
11 Jun 26	10.83000 -0.20	11.04	10.72	10.92	4,352,393
10 Jun 26	11.03000 +0.10	11.04	10.77	10.88	5,279,163
09 Jun 26	10.93000 -0.12	11.10	10.88	11.08	4,524,021
08 Jun 26	11.05000 -0.30	11.34	10.88	11.20	7,110,200
05 Jun 26	11.35000 +0.17	11.48	11.21	11.22	5,052,800
04 Jun 26	11.18000 -0.18	11.44	11.08	11.35	5,081,858
03 Jun 26	11.36000 -0.34	11.71	11.34	11.70	5,759,600
02 Jun 26	11.70000 -0.22	11.95	11.69	11.88	6,194,921
01 Jun 26	11.92000 +0.35	12.00	11.51	11.56	8,711,878
29 May 26	11.57000 +0.21	11.67	11.17	11.19	9,260,261
28 May 26	11.36000 -0.18	11.57	11.27	11.54	4,922,543
27 May 26	11.54000 -0.02	11.62	11.34	11.52	5,889,843
26 May 26	11.56000 +0.09	11.64	11.39	11.41	4,648,191
25 May 26	11.47000 -0.25	11.78	11.34	11.76	9,095,334
22 May 26	11.72000 -0.14	11.94	11.64	11.87	6,195,600
21 May 26	11.86000 -0.25	12.24	11.85	12.13	7,542,400
20 May 26	12.11000 -0.31	12.42	12.05	12.41	6,897,800
19 May 26	12.42000 +0.09	12.50	12.27	12.33	6,034,700
18 May 26	12.33000 -0.60	12.90	12.27	12.88	11,772,500
15 May 26	12.93000 -0.11	13.09	12.83	12.95	9,802,102
14 May 26	13.04000 +0.27	13.14	12.67	12.76	14,239,466
13 May 26	12.77000 +0.06	12.97	12.71	12.75	5,845,533
12 May 26	12.71000 -0.21	12.86	12.66	12.86	6,065,419
11 May 26	12.92000 +0.14	12.94	12.72	12.83	6,953,100
08 May 26	12.78000 +0.05	12.84	12.75	12.78	5,043,300
07 May 26	12.73000 -0.13	12.98	12.72	12.88	5,987,900
06 May 26	12.86000 +0.18	12.89	12.63	12.70	8,630,744
30 Apr 26	12.68000 -0.07	12.83	12.59	12.80	6,832,498
29 Apr 26	12.75000 +0.50	12.89	12.40	12.46	15,155,693
28 Apr 26	12.25000 -0.13	12.48	12.20	12.33	7,378,213
27 Apr 26	12.38000 -0.16	12.63	12.22	12.53	8,058,622
24 Apr 26	12.54000 -0.14	12.68	12.36	12.59	4,996,100
23 Apr 26	12.68000 +0.12	12.74	12.49	12.52	5,914,065
22 Apr 26	12.56000 +0.06	12.59	12.46	12.46	3,091,100
21 Apr 26	12.50000 -0.02	12.63	12.47	12.52	3,201,600
20 Apr 26	12.52000 +0.02	12.58	12.38	12.46	4,337,358
17 Apr 26	12.50000 -0.16	12.64	12.46	12.64	5,138,963
16 Apr 26	12.66000 -0.04	12.71	12.53	12.67	5,384,437
15 Apr 26	12.70000 +0.25	12.74	12.51	12.61	8,229,718
14 Apr 26	12.45000 +0.02	12.60	12.35	12.58	4,299,700
13 Apr 26	12.43000 -0.13	12.58	12.37	12.49	4,054,838
10 Apr 26	12.56000 +0.02	12.76	12.55	12.57	4,691,409
09 Apr 26	12.54000 -0.36	12.96	12.52	12.82	7,260,061
08 Apr 26	12.90000 +0.36	12.91	12.65	12.76	6,777,576
07 Apr 26	12.54000 +0.04	12.65	12.31	12.50	3,951,500
03 Apr 26	12.50000 -0.41	12.88	12.48	12.85	6,630,313
02 Apr 26	12.91000 +0.06	13.01	12.82	12.86	6,112,103
01 Apr 26	12.85000 +0.17	12.88	12.63	12.83	5,873,464
31 Mar 26	12.68000 -0.09	12.89	12.66	12.75	4,655,920
30 Mar 26	12.77000 +0.19	12.79	12.49	12.51	5,982,522
27 Mar 26	12.58000 +0.20	12.62	12.26	12.29	5,304,076
26 Mar 26	12.38000 -0.05	12.56	12.30	12.43	5,084,544
25 Mar 26	12.43000 +0.07	12.49	12.29	12.36	5,499,624
24 Mar 26	12.36000 +0.38	12.40	12.04	12.18	6,801,233
23 Mar 26	11.98000 -0.74	12.58	11.95	12.58	10,435,675
20 Mar 26	12.72000 -0.18	13.04	12.72	12.94	5,348,823
19 Mar 26	12.90000 -0.29	13.17	12.85	13.12	6,164,913
18 Mar 26	13.19000 +0.08	13.22	13.08	13.12	4,102,000
17 Mar 26	13.11000 -0.08	13.36	13.11	13.22	6,446,103
16 Mar 26	13.19000 -0.01	13.25	13.13	13.14	3,604,000
13 Mar 26	13.20000 +0.08	13.26	13.07	13.08	6,642,907
12 Mar 26	13.12000 -0.08	13.22	13.08	13.18	3,701,714
11 Mar 26	13.20000 -0.03	13.22	13.13	13.22	3,491,700
10 Mar 26	13.23000 +0.02	13.29	13.17	13.22	5,162,871
09 Mar 26	13.21000 +0.11	13.24	12.93	12.98	7,397,098
06 Mar 26	13.10000 +0.16	13.11	12.85	12.88	6,646,182
05 Mar 26	12.94000 +0.13	13.08	12.85	13.00	5,966,627
04 Mar 26	12.81000 -0.23	13.05	12.78	12.98	7,671,645
03 Mar 26	13.04000 -0.12	13.26	13.01	13.15	8,887,200
02 Mar 26	13.16000 -0.41	13.45	13.07	13.42	11,955,235
27 Feb 26	13.57000 +0.04	13.58	13.48	13.52	7,590,176
26 Feb 26	13.53000 -0.20	13.75	13.50	13.70	9,283,898
25 Feb 26	13.73000 +0.15	13.78	13.56	13.57	7,160,909
24 Feb 26	13.58000 +0.04	13.67	13.55	13.61	6,884,601
13 Feb 26	13.54000 -0.16	13.75	13.51	13.70	7,623,200
12 Feb 26	13.70000 -0.17	13.88	13.61	13.87	9,313,802
11 Feb 26	13.87000 -0.22	14.14	13.85	14.08	12,701,731
10 Feb 26	14.09000 -0.29	14.80	14.08	14.73	20,624,014
09 Feb 26	14.38000 +0.43	14.65	14.02	14.10	21,764,670
06 Feb 26	13.95000 -0.18	14.28	13.91	14.25	15,056,900
05 Feb 26	14.13000 +0.08	14.28	14.00	14.05	12,227,718
04 Feb 26	14.05000 +0.16	14.05	13.83	13.89	10,435,538
03 Feb 26	13.89000 +0.15	13.98	13.76	13.85	7,894,236
02 Feb 26	13.74000 -0.32	14.09	13.70	14.00	12,339,522
30 Jan 26	14.06000 -0.03	14.27	13.88	14.10	14,475,426
29 Jan 26	14.09000 +0.00	14.20	13.77	13.99	14,686,310
28 Jan 26	14.09000 +0.09	14.36	13.90	13.95	22,014,664
27 Jan 26	14.00000 +0.11	14.37	13.87	14.29	23,040,436
26 Jan 26	13.89000 -0.15	14.08	13.71	13.99	18,055,574
23 Jan 26	14.04000 +0.39	14.35	13.92	14.12	36,641,308
22 Jan 26	13.65000 +0.20	13.73	13.42	13.45	11,077,529
21 Jan 26	13.45000 -0.13	13.57	13.39	13.53	9,521,409
20 Jan 26	13.58000 +0.03	13.63	13.45	13.55	9,070,097
19 Jan 26	13.55000 +0.33	13.65	13.07	13.20	12,772,888
16 Jan 26	13.22000 -0.26	13.55	13.20	13.49	10,945,252
15 Jan 26	13.48000 -0.14	13.66	13.43	13.57	10,548,431
14 Jan 26	13.62000 +0.05	13.82	13.43	13.53	22,915,916
13 Jan 26	13.57000 +0.17	13.81	13.35	13.47	24,314,056
12 Jan 26	13.40000 +0.10	13.40	13.24	13.31	13,735,941
09 Jan 26	13.30000 +0.08	13.34	13.15	13.21	10,923,240
08 Jan 26	13.22000 +0.14	13.28	13.09	13.12	9,540,779
07 Jan 26	13.08000 -0.10	13.26	13.04	13.18	10,182,965
06 Jan 26	13.18000 +0.07	13.18	13.07	13.13	10,180,300
05 Jan 26	13.11000 +0.25	13.11	12.92	12.92	10,184,617
31 Dec 25	12.86000 -0.27	13.19	12.85	13.13	10,892,516
30 Dec 25	13.13000 -0.24	13.37	13.05	13.31	12,318,772
29 Dec 25	13.37000 -0.23	13.60	13.27	13.59	11,513,039
26 Dec 25	13.60000 -0.09	13.76	13.51	13.68	10,869,124
25 Dec 25	13.69000 +0.01	13.78	13.62	13.66	9,887,511
24 Dec 25	13.68000 -0.02	13.73	13.53	13.71	12,613,438
23 Dec 25	13.70000 -0.20	13.93	13.70	13.85	15,989,234
22 Dec 25	13.90000 -0.09	13.97	13.75	13.92	24,281,960
19 Dec 25	13.99000 +0.06	14.33	13.50	13.80	49,493,264
18 Dec 25	13.93000 +1.27	13.93	12.60	12.63	36,657,796
17 Dec 25	12.66000 +0.17	12.70	12.43	12.44	7,291,745
16 Dec 25	12.49000 -0.07	12.62	12.45	12.56	4,502,000
15 Dec 25	12.56000 +0.00	12.64	12.45	12.55	4,191,800
12 Dec 25	12.56000 -0.10	12.68	12.56	12.65	5,664,469
11 Dec 25	12.66000 -0.35	13.09	12.60	13.05	9,158,543
10 Dec 25	13.01000 +0.09	13.08	12.88	12.88	5,154,637
09 Dec 25	12.92000 -0.09	13.04	12.90	13.01	4,347,268
08 Dec 25	13.01000 -0.06	13.19	13.00	13.09	6,970,685
05 Dec 25	13.07000 +0.04	13.09	12.86	13.03	4,870,499
04 Dec 25	13.03000 -0.15	13.22	13.01	13.15	4,769,314
03 Dec 25	13.18000 +0.04	13.25	13.07	13.14	5,978,892
02 Dec 25	13.14000 +0.09	13.17	13.00	13.05	5,152,600
01 Dec 25	13.05000 +0.06	13.09	12.92	12.96	4,742,932
28 Nov 25	12.99000 +0.04	13.03	12.85	12.91	5,339,447
27 Nov 25	12.95000 -0.08	13.02	12.87	13.02	4,716,250
26 Nov 25	13.03000 +0.10	13.15	12.90	12.93	6,543,001
25 Nov 25	12.93000 +0.11	13.03	12.80	12.89	6,448,200
24 Nov 25	12.82000 +0.15	12.89	12.60	12.71	7,237,600
21 Nov 25	12.67000 -0.64	13.29	12.65	13.23	14,863,996
20 Nov 25	13.31000 -0.17	13.54	13.28	13.49	9,524,119
19 Nov 25	13.48000 -0.23	13.84	13.42	13.69	10,870,818
18 Nov 25	13.71000 -0.11	13.94	13.64	13.80	7,740,525
17 Nov 25	13.82000 -0.35	14.17	13.80	14.16	12,641,800
14 Nov 25	14.17000 +0.10	14.42	13.98	14.01	14,943,596
13 Nov 25	14.07000 +0.03	14.12	13.86	14.04	10,452,200
12 Nov 25	14.04000 +0.18	14.29	13.86	13.88	19,096,326
11 Nov 25	13.86000 +0.08	13.93	13.67	13.77	9,017,049
10 Nov 25	13.78000 +0.24	13.84	13.46	13.55	10,254,826
07 Nov 25	13.54000 +0.11	13.62	13.36	13.43	8,843,127
06 Nov 25	13.43000 +0.03	13.49	13.33	13.41	6,210,102
05 Nov 25	13.40000 +0.00	13.47	13.33	13.33	6,335,600
04 Nov 25	13.40000 +0.03	13.50	13.27	13.37	8,548,844
03 Nov 25	13.37000 -0.04	13.51	13.33	13.41	11,733,523
31 Oct 25	13.41000 -0.36	13.65	13.30	13.59	17,192,064
30 Oct 25	13.77000 -0.04	13.96	13.70	13.81	5,984,502
29 Oct 25	13.81000 -0.13	13.91	13.72	13.90	5,564,700
28 Oct 25	13.94000 +0.01	14.03	13.89	13.92	4,515,100
27 Oct 25	13.93000 +0.06	14.03	13.82	13.89	5,866,300
24 Oct 25	13.87000 -0.28	14.14	13.86	14.14	8,002,900
23 Oct 25	14.15000 +0.17	14.16	13.91	13.98	5,829,924
22 Oct 25	13.98000 -0.01	14.11	13.92	13.99	5,920,120
21 Oct 25	13.99000 +0.11	14.01	13.77	13.87	4,869,539
20 Oct 25	13.88000 +0.02	14.03	13.82	13.86	5,590,031
17 Oct 25	13.86000 -0.12	14.10	13.82	14.02	7,086,917
16 Oct 25	13.98000 -0.08	14.11	13.90	14.05	6,049,000
15 Oct 25	14.06000 +0.23	14.09	13.80	13.86	6,624,155
14 Oct 25	13.83000 +0.09	13.89	13.73	13.77	6,230,851
13 Oct 25	13.74000 -0.30	13.80	13.57	13.71	7,435,020
10 Oct 25	14.04000 +0.14	14.07	13.82	13.95	6,873,704
09 Oct 25	13.90000 -0.02	13.99	13.66	13.99	6,786,281
30 Sep 25	13.92000 +0.00	13.96	13.83	13.96	3,959,400
29 Sep 25	13.92000 -0.07	14.00	13.70	14.00	5,318,037
26 Sep 25	13.99000 -0.14	14.17	13.91	14.13	6,270,039
25 Sep 25	14.13000 -0.31	14.35	14.06	14.28	5,382,395
24 Sep 25	14.44000 +0.09	14.45	14.22	14.26	5,064,900
23 Sep 25	14.35000 +0.07	14.35	14.01	14.25	8,877,351
22 Sep 25	14.28000 -0.21	14.53	14.18	14.45	8,790,100
19 Sep 25	14.49000 -0.18	14.64	14.43	14.64	7,229,000
18 Sep 25	14.67000 -0.31	15.00	14.52	15.00	17,144,628
17 Sep 25	14.98000 +0.01	15.10	14.89	14.97	7,323,775
16 Sep 25	14.97000 -0.01	14.99	14.85	14.95	6,285,100
15 Sep 25	14.98000 -0.09	15.06	14.90	15.06	6,592,103
12 Sep 25	15.07000 -0.08	15.23	15.05	15.08	6,358,742
11 Sep 25	15.15000 +0.01	15.19	14.83	15.17	11,969,790
10 Sep 25	15.14000 -0.04	15.17	15.02	15.10	6,732,100
09 Sep 25	15.18000 -0.04	15.33	15.01	15.23	11,562,406
08 Sep 25	15.22000 +0.26	15.23	14.88	14.94	13,700,827
05 Sep 25	14.96000 -0.02	15.10	14.68	14.97	9,311,100
04 Sep 25	14.98000 +0.25	15.07	14.73	14.73	14,483,225
03 Sep 25	14.73000 -0.25	15.21	14.68	14.97	12,612,880
02 Sep 25	14.98000 +0.04	15.18	14.72	15.00	14,733,438
01 Sep 25	14.94000 +0.25	15.00	14.63	14.79	14,305,306
29 Aug 25	14.69000 +0.05	14.84	14.51	14.58	10,153,947
28 Aug 25	14.64000 -0.10	14.85	14.30	14.74	16,102,349
27 Aug 25	14.74000 -0.54	15.36	14.74	15.28	23,735,270
26 Aug 25	15.28000 +0.12	15.35	15.02	15.11	13,955,721
25 Aug 25	15.16000 +0.00	15.24	15.01	15.17	17,602,600
22 Aug 25	15.16000 -0.09	15.27	15.02	15.24	10,156,576
21 Aug 25	15.25000 -0.07	15.41	15.19	15.35	10,822,166
20 Aug 25	15.32000 -0.03	15.38	15.20	15.30	10,427,900
19 Aug 25	15.35000 +0.27	15.66	15.03	15.05	22,974,670
18 Aug 25	15.08000 +0.11	15.21	14.98	15.00	14,635,436
15 Aug 25	14.97000 +0.25	14.99	14.70	14.72	11,238,618
14 Aug 25	14.72000 -0.27	15.00	14.68	14.97	10,536,800
13 Aug 25	14.99000 +0.00	15.13	14.87	15.01	10,799,050
12 Aug 25	14.99000 -0.21	15.28	14.95	15.20	11,799,243
11 Aug 25	15.20000 +0.29	15.28	14.90	14.94	15,103,287
08 Aug 25	14.91000 +0.00	14.98	14.82	14.93	8,109,352
07 Aug 25	14.91000 -0.10	15.10	14.90	15.00	11,085,400
06 Aug 25	15.01000 +0.00	15.06	14.87	15.02	9,751,750
05 Aug 25	15.01000 +0.01	15.09	14.91	14.98	9,200,584
04 Aug 25	15.00000 -0.13	15.08	14.80	15.05	12,301,000
01 Aug 25	15.13000 +0.15	15.25	14.98	14.99	13,394,578
31 Jul 25	14.98000 -0.50	15.47	14.90	15.46	17,836,198
30 Jul 25	15.48000 +0.32	15.51	14.96	15.10	22,055,952
29 Jul 25	15.16000 -0.25	15.44	14.83	15.41	24,813,594
28 Jul 25	15.41000 +0.39	15.80	15.02	15.03	39,023,492
25 Jul 25	15.02000 +0.08	15.27	14.91	14.98	24,310,276
24 Jul 25	14.94000 +0.30	14.94	14.64	14.66	25,428,700
23 Jul 25	14.64000 +0.08	14.92	14.51	14.52	30,934,068
22 Jul 25	14.56000 -0.06	14.63	14.41	14.63	17,136,378
21 Jul 25	14.62000 +0.02	14.64	14.42	14.58	25,718,168
18 Jul 25	14.60000 -0.43	15.09	14.44	15.05	37,821,804
17 Jul 25	15.03000 -0.76	15.89	14.95	15.81	33,398,952
16 Jul 25	15.79000 -0.11	16.03	15.69	15.90	17,103,672
15 Jul 25	15.90000 -0.55	16.47	15.88	16.34	10,431,800
14 Jul 25	16.45000 +0.24	16.68	16.14	16.21	11,282,000
11 Jul 25	16.21000 -0.12	16.46	16.19	16.30	9,353,201
10 Jul 25	16.33000 +0.24	16.53	16.01	16.04	10,504,121
09 Jul 25	16.09000 -0.13	16.26	16.01	16.13	7,350,518
08 Jul 25	16.22000 -0.17	16.57	15.96	16.37	13,301,000
07 Jul 25	16.39000 -0.18	16.66	16.31	16.45	7,935,100
04 Jul 25	16.57000 +0.05	16.72	16.17	16.48	13,459,800
03 Jul 25	16.52000 -0.05	17.07	16.41	16.86	17,746,248
02 Jul 25	16.57000 +0.46	16.75	15.75	16.17	25,498,222
01 Jul 25	16.11000 -0.23	16.39	15.98	16.30	12,215,185
30 Jun 25	16.34000 +0.64	16.39	15.63	15.67	20,842,262
27 Jun 25	15.70000 +0.03	15.93	15.39	15.66	13,887,220
26 Jun 25	15.67000 -0.11	15.73	15.40	15.40	11,647,600
25 Jun 25	15.78000 -0.06	16.05	15.59	15.97	15,742,598
24 Jun 25	15.84000 -0.04	16.12	15.70	15.96	14,029,722
23 Jun 25	15.88000 -0.10	16.01	15.63	15.86	13,037,133
20 Jun 25	15.98000 -0.04	16.14	15.86	16.01	10,797,524
19 Jun 25	16.02000 -0.73	16.98	15.83	16.64	20,948,784
18 Jun 25	16.75000 -0.27	17.12	16.62	16.64	16,462,500
17 Jun 25	17.02000 -0.22	17.68	16.86	17.65	26,564,700
16 Jun 25	17.24000 -0.26	17.95	17.15	17.50	29,658,480
13 Jun 25	17.50000 -0.25	18.34	17.21	17.65	51,578,632
12 Jun 25	17.75000 +1.61	17.75	16.20	16.20	17,433,556
11 Jun 25	16.14000 -0.64	16.85	16.12	16.73	17,425,848
10 Jun 25	16.78000 -0.08	16.96	16.51	16.83	17,556,708
09 Jun 25	16.86000 +0.69	17.13	16.09	16.28	27,610,680
06 Jun 25	16.17000 -0.86	17.06	16.12	16.82	23,620,388
05 Jun 25	17.03000 -0.40	17.78	16.96	17.43	22,106,588
04 Jun 25	17.43000 -0.37	17.63	17.02	17.51	29,240,164
03 Jun 25	17.80000 +0.92	18.15	16.37	16.37	49,233,580
30 May 25	16.88000 -0.40	17.88	16.87	17.14	33,372,632
29 May 25	17.28000 +0.07	17.52	16.88	17.07	46,106,832
28 May 25	17.21000 -0.66	17.90	16.89	17.41	55,146,788
27 May 25	17.87000 -0.98	18.99	17.58	18.84	74,765,688
26 May 25	18.85000 -0.16	19.59	18.20	19.54	80,256,928
23 May 25	19.01000 +1.73	19.01	17.13	17.40	100,802,640
22 May 25	17.28000 +0.09	18.26	16.12	17.02	99,998,208
21 May 25	17.19000 +1.56	17.19	16.70	17.19	28,477,278
20 May 25	15.63000 +1.42	15.63	14.10	14.20	43,315,784
19 May 25	14.21000 +0.43	14.29	13.79	13.94	11,413,100
16 May 25	13.78000 +0.04	14.07	13.66	13.71	6,169,084
15 May 25	13.74000 -0.12	13.89	13.71	13.87	4,049,300
14 May 25	13.86000 -0.21	14.06	13.78	14.05	6,972,200
13 May 25	14.07000 +0.06	14.17	13.85	14.01	7,028,587
12 May 25	14.01000 -0.18	14.25	13.95	14.16	9,024,500
09 May 25	14.19000 +0.32	14.26	13.87	13.87	12,584,700
08 May 25	13.87000 -0.16	14.00	13.72	13.99	11,352,009
07 May 25	14.03000 -0.14	14.44	13.98	14.33	12,935,667
06 May 25	14.17000 -0.02	14.70	14.13	14.22	17,547,536
30 Apr 25	14.19000 +0.09	14.43	13.97	14.01	9,884,700
29 Apr 25	14.10000 -0.20	14.53	13.95	14.20	15,680,400
28 Apr 25	14.30000 +0.95	14.38	13.45	13.60	28,901,110
25 Apr 25	13.35000 +0.07	13.49	13.23	13.28	5,825,601
24 Apr 25	13.28000 +0.03	13.41	13.19	13.27	4,174,800
23 Apr 25	13.25000 -0.05	13.37	13.18	13.29	3,881,500
22 Apr 25	13.30000 +0.25	13.36	12.98	13.00	7,093,900
21 Apr 25	13.05000 +0.13	13.19	12.75	12.90	5,124,634
18 Apr 25	12.92000 -0.17	13.90	12.89	13.24	7,192,144
17 Apr 25	13.09000 -0.06	13.27	13.00	13.02	4,261,286
16 Apr 25	13.15000 -0.07	13.23	12.90	13.22	4,740,400
15 Apr 25	13.22000 +0.30	13.33	12.95	13.01	7,994,312
14 Apr 25	12.92000 +0.23	12.93	12.74	12.74	5,068,190
11 Apr 25	12.69000 -0.16	12.96	12.67	12.82	4,042,277
10 Apr 25	12.85000 +0.17	12.91	12.65	12.75	5,669,100
09 Apr 25	12.68000 +0.28	12.76	12.04	12.35	7,535,526
08 Apr 25	12.40000 +0.59	12.40	11.81	11.81	9,625,140
07 Apr 25	11.81000 -1.31	12.78	11.81	12.78	10,089,700
03 Apr 25	13.12000 +0.08	13.23	12.92	12.94	4,663,800
02 Apr 25	13.04000 +0.02	13.14	12.92	12.95	3,209,654
01 Apr 25	13.02000 +0.30	13.28	12.72	12.77	8,067,339
31 Mar 25	12.72000 -0.17	12.91	12.63	12.89	4,207,199
28 Mar 25	12.89000 -0.15	13.14	12.88	13.00	4,550,188
27 Mar 25	13.04000 +0.12	13.05	12.77	12.91	4,261,908
26 Mar 25	12.92000 +0.07	12.96	12.81	12.84	3,334,239
25 Mar 25	12.85000 +0.10	12.90	12.67	12.75	3,985,267
24 Mar 25	12.75000 -0.21	13.03	12.62	12.96	6,696,467
21 Mar 25	12.96000 -0.38	13.46	12.95	13.33	9,668,494
20 Mar 25	13.34000 -0.14	13.56	13.30	13.55	4,878,505
19 Mar 25	13.48000 -0.10	13.60	13.42	13.56	4,348,600
18 Mar 25	13.58000 +0.07	13.63	13.38	13.51	5,837,474
17 Mar 25	13.51000 -0.12	13.70	13.48	13.67	6,254,688
14 Mar 25	13.63000 +0.30	13.67	13.25	13.35	10,765,275
13 Mar 25	13.33000 +0.03	13.45	13.21	13.25	5,059,537
12 Mar 25	13.30000 -0.03	13.39	13.25	13.37	4,787,800
11 Mar 25	13.33000 -0.16	13.36	13.19	13.29	6,528,610
10 Mar 25	13.49000 +0.44	13.49	13.04	13.05	13,173,666
07 Mar 25	13.05000 -0.04	13.14	12.97	13.08	5,041,375
06 Mar 25	13.09000 -0.02	13.19	13.03	13.15	4,917,195
05 Mar 25	13.11000 -0.23	13.34	13.06	13.27	5,227,334
04 Mar 25	13.34000 +0.18	13.38	13.12	13.17	6,273,696
03 Mar 25	13.16000 +0.17	13.25	12.98	13.00	7,563,696
28 Feb 25	12.99000 -0.13	13.18	12.96	13.06	7,025,000
27 Feb 25	13.12000 +0.12	13.13	12.88	12.96	6,769,000
26 Feb 25	13.00000 +0.17	13.00	12.77	12.88	5,509,722
25 Feb 25	12.83000 -0.15	12.97	12.81	12.94	5,229,530
24 Feb 25	12.98000 -0.07	13.07	12.94	13.00	5,789,900
21 Feb 25	13.05000 -0.21	13.33	13.02	13.25	7,158,400
20 Feb 25	13.26000 +0.42	13.37	12.81	12.86	12,159,872
19 Feb 25	12.84000 +0.11	12.87	12.66	12.73	4,976,500
18 Feb 25	12.73000 -0.27	13.03	12.67	13.00	7,488,900
17 Feb 25	13.00000 -0.09	13.25	12.95	13.22	7,461,400
14 Feb 25	13.09000 +0.17	13.24	12.83	12.86	8,063,448
13 Feb 25	12.92000 +0.10	13.07	12.76	12.79	10,146,106
12 Feb 25	12.82000 +0.13	12.88	12.71	12.81	5,665,070
11 Feb 25	12.69000 -0.12	12.85	12.58	12.81	4,652,593
10 Feb 25	12.81000 +0.18	12.87	12.59	12.63	7,076,356
07 Feb 25	12.63000 +0.18	12.72	12.39	12.45	7,504,399
06 Feb 25	12.45000 +0.07	12.46	12.18	12.40	6,865,922
05 Feb 25	12.38000 -0.08	12.60	12.36	12.55	5,344,661
27 Jan 25	12.46000 +0.19	12.53	12.30	12.30	6,263,400
24 Jan 25	12.27000 +0.04	12.32	12.14	12.19	4,918,100
23 Jan 25	12.23000 +0.10	12.36	12.18	12.20	6,445,200
22 Jan 25	12.13000 -0.12	12.25	12.00	12.25	4,098,940
21 Jan 25	12.25000 -0.01	12.33	12.16	12.30	4,033,795
20 Jan 25	12.26000 +0.03	12.36	12.15	12.20	6,964,400
17 Jan 25	12.23000 +0.11	12.30	12.02	12.06	6,544,888
16 Jan 25	12.12000 +0.04	12.33	12.04	12.14	7,574,352
15 Jan 25	12.08000 -0.16	12.20	12.02	12.19	6,461,052
14 Jan 25	12.24000 +0.24	12.25	11.98	12.02	11,027,704
13 Jan 25	12.00000 +0.13	12.05	11.73	11.82	5,781,950
10 Jan 25	11.87000 -0.27	12.19	11.86	12.09	5,603,757
09 Jan 25	12.14000 -0.07	12.29	12.02	12.08	5,210,400
08 Jan 25	12.21000 -0.20	12.42	12.03	12.39	7,589,000
07 Jan 25	12.41000 -0.15	12.61	12.22	12.60	8,516,232
06 Jan 25	12.56000 +0.25	12.77	12.28	12.39	9,520,237
03 Jan 25	12.31000 -0.35	12.75	12.26	12.67	9,419,800
02 Jan 25	12.66000 -0.36	13.12	12.56	13.02	8,323,000
31 Dec 24	13.02000 -0.34	13.42	13.00	13.36	7,373,400
30 Dec 24	13.36000 -0.24	13.56	13.30	13.56	6,849,643
27 Dec 24	13.60000 +0.08	13.71	13.36	13.51	5,623,943
26 Dec 24	13.52000 -0.11	13.70	13.48	13.62	4,975,310
25 Dec 24	13.63000 -0.08	13.78	13.47	13.70	4,663,300
24 Dec 24	13.71000 +0.14	13.75	13.56	13.56	5,221,598
23 Dec 24	13.57000 -0.38	13.98	13.53	13.98	8,063,649
20 Dec 24	13.95000 +0.05	14.20	13.87	13.88	6,227,898
19 Dec 24	13.90000 -0.10	13.99	13.65	13.91	8,974,437
18 Dec 24	14.00000 -0.07	14.13	13.91	14.07	7,493,891
17 Dec 24	14.07000 -0.52	14.57	14.01	14.55	12,325,372
16 Dec 24	14.59000 -0.08	14.85	14.48	14.61	10,520,003
13 Dec 24	14.67000 -0.25	15.07	14.65	14.89	17,216,640
12 Dec 24	14.92000 +0.44	14.97	14.36	14.45	22,313,340
11 Dec 24	14.48000 +0.16	14.51	14.23	14.25	9,191,700
10 Dec 24	14.32000 +0.02	14.75	14.30	14.59	13,362,779
09 Dec 24	14.30000 -0.02	14.54	14.18	14.32	11,049,600
06 Dec 24	14.32000 +0.23	14.38	14.02	14.05	12,189,553
05 Dec 24	14.09000 +0.21	14.12	13.83	13.89	7,747,500
04 Dec 24	13.88000 -0.25	14.20	13.81	14.06	7,393,900
03 Dec 24	14.13000 -0.11	14.28	13.98	14.28	8,712,508
02 Dec 24	14.24000 +0.24	14.31	13.95	13.97	10,919,880
29 Nov 24	14.00000 +0.02	14.14	13.84	13.85	11,314,015
28 Nov 24	13.98000 +0.09	14.17	13.73	13.84	11,844,128
27 Nov 24	13.89000 +0.22	13.89	13.41	13.63	8,848,300
26 Nov 24	13.67000 +0.01	13.85	13.59	13.66	6,918,508
25 Nov 24	13.66000 +0.08	13.74	13.46	13.50	7,904,100
22 Nov 24	13.58000 -0.60	14.39	13.56	14.18	11,409,000
21 Nov 24	14.18000 -0.12	14.31	14.03	14.29	9,236,795
20 Nov 24	14.30000 +0.01	14.39	14.08	14.29	12,500,639
19 Nov 24	14.29000 +0.12	14.30	13.90	14.11	11,361,108
18 Nov 24	14.17000 -0.06	14.53	14.11	14.30	10,886,000
15 Nov 24	14.23000 -0.20	14.51	14.23	14.39	9,515,900
14 Nov 24	14.43000 -0.42	14.84	14.40	14.80	12,695,454
13 Nov 24	14.85000 -0.27	15.32	14.69	15.17	21,773,724
12 Nov 24	15.12000 +0.33	15.49	14.78	14.79	34,646,328
11 Nov 24	14.79000 +0.02	14.81	14.45	14.57	16,770,400
08 Nov 24	14.77000 -0.41	15.45	14.65	15.38	25,197,776
07 Nov 24	15.18000 +0.29	15.20	14.62	14.83	27,250,666
06 Nov 24	14.89000 +0.21	15.15	14.62	14.65	31,391,072
05 Nov 24	14.68000 +0.10	14.77	14.38	14.55	27,708,424
04 Nov 24	14.58000 +0.00	14.87	14.19	14.55	36,947,300
01 Nov 24	14.58000 +1.16	14.65	13.10	13.32	43,421,344
31 Oct 24	13.42000 -0.02	13.57	13.19	13.30	10,358,309
30 Oct 24	13.44000 -0.20	13.71	13.28	13.60	9,116,619
29 Oct 24	13.64000 -0.47	14.23	13.61	14.19	12,183,792
28 Oct 24	14.11000 +0.24	14.11	13.80	13.86	9,535,455
25 Oct 24	13.87000 +0.31	13.92	13.52	13.57	9,747,191
24 Oct 24	13.56000 -0.19	13.89	13.53	13.71	7,783,367
23 Oct 24	13.75000 -0.15	14.00	13.71	13.97	11,248,700
22 Oct 24	13.90000 +0.38	13.92	13.43	13.50	11,836,690
21 Oct 24	13.52000 +0.05	13.65	13.32	13.59	11,532,945
18 Oct 24	13.47000 +0.35	13.72	13.00	13.10	13,638,501
17 Oct 24	13.12000 -0.22	13.56	13.11	13.42	8,289,890
16 Oct 24	13.34000 +0.14	13.55	12.98	13.07	10,962,700
15 Oct 24	13.20000 -0.33	13.59	13.20	13.49	10,189,980
14 Oct 24	13.53000 +0.28	13.54	13.04	13.25	11,609,611
11 Oct 24	13.25000 -0.65	13.92	13.06	13.91	13,852,359
10 Oct 24	13.90000 -0.10	14.52	13.71	13.98	14,313,030
09 Oct 24	14.00000 -1.42	15.13	14.00	15.13	26,041,268
08 Oct 24	15.42000 +0.49	16.42	14.66	16.42	34,226,140
30 Sep 24	14.93000 +1.36	14.93	14.03	14.32	28,867,548
27 Sep 24	13.57000 +0.76	13.80	13.00	13.00	23,356,400
26 Sep 24	12.81000 +0.65	12.85	12.07	12.14	15,613,443
25 Sep 24	12.16000 +0.17	12.50	12.00	12.18	15,139,291
24 Sep 24	11.99000 +0.66	11.99	11.35	11.37	14,937,100
23 Sep 24	11.33000 -0.18	11.57	11.28	11.47	6,849,800
20 Sep 24	11.51000 -0.14	11.73	11.42	11.71	7,780,840
19 Sep 24	11.65000 +0.49	11.95	11.17	11.17	17,926,926
18 Sep 24	11.16000 +0.07	11.20	10.84	11.08	9,431,600
13 Sep 24	11.09000 -0.17	11.43	11.01	11.25	10,927,540
12 Sep 24	11.26000 -0.23	11.62	11.25	11.48	11,371,148
11 Sep 24	11.49000 -0.11	11.64	11.33	11.49	10,829,100
10 Sep 24	11.60000 -0.36	12.03	11.36	11.81	16,343,313
09 Sep 24	11.96000 -0.22	12.42	11.88	12.06	13,294,350
06 Sep 24	12.18000 -0.53	12.73	12.12	12.70	20,774,308
05 Sep 24	12.71000 +0.49	13.05	12.41	12.46	33,658,256
04 Sep 24	12.22000 +0.53	12.47	11.59	11.61	26,266,628
03 Sep 24	11.69000 +0.36	11.78	11.18	11.34	14,674,930
02 Sep 24	11.33000 -0.81	12.07	11.33	12.04	16,311,137
30 Aug 24	12.14000 +0.44	12.47	11.57	11.71	14,032,029
29 Aug 24	11.70000 +0.29	11.73	11.28	11.35	9,704,090
28 Aug 24	11.41000 +0.01	11.52	11.29	11.37	6,293,654
27 Aug 24	11.40000 -0.18	11.65	11.35	11.58	6,226,829
26 Aug 24	11.58000 -0.02	11.71	11.48	11.60	4,721,900
23 Aug 24	11.60000 -0.06	11.85	11.57	11.65	5,652,337
22 Aug 24	11.66000 -0.27	11.98	11.63	11.95	8,034,720
21 Aug 24	11.93000 -0.19	12.17	11.91	12.08	6,167,600
20 Aug 24	12.12000 -0.37	12.48	12.10	12.45	8,461,802
19 Aug 24	12.49000 -0.14	12.70	12.47	12.48	7,250,110
16 Aug 24	12.63000 -0.10	12.84	12.61	12.75	6,867,153
15 Aug 24	12.73000 +0.01	12.93	12.55	12.66	8,798,490
14 Aug 24	12.72000 -0.27	12.97	12.71	12.93	7,518,100
13 Aug 24	12.99000 -0.14	13.11	12.82	13.10	9,517,180
12 Aug 24	13.13000 +0.03	13.30	12.96	13.07	11,493,241
09 Aug 24	13.10000 -0.38	13.55	13.07	13.43	15,199,409
08 Aug 24	13.48000 +0.10	13.60	13.25	13.30	11,486,480
07 Aug 24	13.38000 -0.24	13.57	13.25	13.56	12,235,620
06 Aug 24	13.62000 +0.15	13.82	13.43	13.54	14,555,086
05 Aug 24	13.47000 +0.15	13.89	13.21	13.26	18,158,466
02 Aug 24	13.32000 -0.05	13.68	13.19	13.28	13,417,500
01 Aug 24	13.37000 -0.40	13.88	13.27	13.75	14,259,552
31 Jul 24	13.77000 +0.36	13.85	13.18	13.35	13,572,257
30 Jul 24	13.41000 +0.04	13.48	13.28	13.45	4,983,701
29 Jul 24	13.37000 -0.15	13.49	13.26	13.49	6,719,500
26 Jul 24	13.52000 +0.06	13.62	13.39	13.54	6,304,623
25 Jul 24	13.46000 +0.28	13.52	13.02	13.10	8,285,070
24 Jul 24	13.18000 -0.09	13.33	12.95	13.26	8,343,790
23 Jul 24	13.27000 -0.27	13.62	13.26	13.62	6,021,450
22 Jul 24	13.54000 -0.08	13.63	13.38	13.60	5,867,100
19 Jul 24	13.62000 +0.07	13.70	13.37	13.54	6,173,400
18 Jul 24	13.55000 +0.06	13.60	13.24	13.48	6,641,603
17 Jul 24	13.49000 +0.25	13.61	13.26	13.28	8,192,201
16 Jul 24	13.24000 -0.11	13.47	13.19	13.45	4,943,900
15 Jul 24	13.35000 -0.19	13.58	13.31	13.55	7,250,469
12 Jul 24	13.54000 -0.35	13.96	13.53	13.90	7,906,459
11 Jul 24	13.89000 +0.29	14.11	13.68	13.78	10,405,841
10 Jul 24	13.60000 -0.49	13.82	13.06	13.40	17,010,824
09 Jul 24	14.09000 -0.27	14.40	13.90	14.39	12,455,423
08 Jul 24	14.36000 -0.48	15.02	14.26	14.98	8,459,760
05 Jul 24	14.84000 +0.17	14.88	14.47	14.63	7,022,423
04 Jul 24	14.67000 -0.36	15.12	14.57	15.06	8,691,300
03 Jul 24	15.03000 -0.36	15.41	14.99	15.39	8,014,000
02 Jul 24	15.39000 -0.20	15.93	15.30	15.52	9,220,100
01 Jul 24	15.59000 +0.50	15.68	15.06	15.10	11,389,229
28 Jun 24	15.09000 -0.41	15.54	15.05	15.41	11,004,500
27 Jun 24	15.50000 -0.31	15.78	15.35	15.68	8,893,700
26 Jun 24	15.81000 +0.35	15.83	15.33	15.42	9,132,230
25 Jun 24	15.46000 +0.02	15.64	15.32	15.50	7,070,868
24 Jun 24	15.44000 -0.42	15.89	15.42	15.73	7,387,107
21 Jun 24	15.86000 +0.25	16.02	15.56	15.56	7,938,131
20 Jun 24	15.61000 -0.40	16.06	15.50	16.01	8,656,160
19 Jun 24	16.01000 -0.46	16.60	16.00	16.55	10,300,774
18 Jun 24	16.47000 -0.12	16.78	16.41	16.49	9,786,605
17 Jun 24	16.59000 -0.11	16.70	16.30	16.50	9,101,084
14 Jun 24	16.70000 -0.12	16.93	16.37	16.84	12,981,400
13 Jun 24	16.82000 -0.56	17.44	16.47	17.38	15,858,958
12 Jun 24	17.38000 -0.64	17.99	17.35	17.99	14,649,100
11 Jun 24	18.02000 +0.07	18.05	17.47	17.91	6,910,800
07 Jun 24	17.95000 -0.30	18.40	17.79	18.32	7,166,435
06 Jun 24	18.25000 -0.49	18.80	18.10	18.70	9,469,714
05 Jun 24	18.74000 -0.34	19.13	18.71	19.02	8,186,453
04 Jun 24	19.08000 +0.10	19.51	18.82	19.26	13,814,083
03 Jun 24	18.98000 -1.77	19.79	18.68	18.68	34,869,608
31 May 24	20.75000 -0.11	21.04	20.73	20.86	2,793,100
30 May 24	20.86000 -0.42	21.03	20.64	21.00	3,585,653
29 May 24	21.28000 -0.21	21.60	21.20	21.60	4,975,209
28 May 24	21.49000 -0.33	21.94	21.48	21.90	6,625,436
27 May 24	21.82000 -0.20	22.32	21.77	22.32	4,919,100
24 May 24	22.02000 -0.10	22.30	21.96	22.15	4,360,837
23 May 24	22.12000 -0.57	22.68	22.06	22.60	8,673,567
22 May 24	22.69000 -0.38	23.17	22.60	23.07	4,269,300
21 May 24	23.07000 +0.32	23.12	22.51	22.70	5,739,814
20 May 24	22.75000 +0.10	22.83	22.48	22.64	4,150,400
17 May 24	22.65000 -0.09	23.15	22.32	22.84	4,381,400
16 May 24	22.74000 -0.10	22.93	22.50	22.78	5,110,724
15 May 24	22.84000 -0.06	23.00	22.22	22.89	7,298,360
14 May 24	22.90000 +0.16	23.22	22.55	22.66	6,271,570
13 May 24	22.74000 +0.85	23.05	21.78	21.82	12,608,017
10 May 24	21.89000 -0.27	22.50	21.80	22.16	7,743,640
09 May 24	22.16000 +0.70	22.25	21.41	21.46	8,127,127
08 May 24	21.46000 -0.09	21.60	21.36	21.50	4,452,400
07 May 24	21.55000 -0.29	21.93	21.51	21.84	5,419,500
06 May 24	21.84000 +0.76	21.94	21.27	21.32	11,761,721
30 Apr 24	21.08000 +0.22	21.32	20.70	20.76	7,566,580
29 Apr 24	20.86000 +1.12	21.48	20.24	20.80	18,404,744
26 Apr 24	19.74000 +0.03	19.80	19.28	19.56	5,814,910
25 Apr 24	19.71000 -0.14	20.06	19.60	19.79	5,156,000
24 Apr 24	19.85000 -0.18	20.06	19.45	19.91	6,151,948
23 Apr 24	20.03000 -0.17	20.32	19.92	20.15	4,231,451
22 Apr 24	20.20000 -0.32	20.70	20.16	20.35	4,876,308
19 Apr 24	20.52000 -0.12	20.88	20.38	20.52	4,723,093
18 Apr 24	20.64000 +0.14	21.00	20.33	20.41	7,486,634
17 Apr 24	20.50000 +0.22	20.52	20.00	20.28	8,714,673
16 Apr 24	20.28000 -0.44	20.79	20.26	20.57	8,427,740
15 Apr 24	20.72000 +0.59	20.85	19.98	20.00	12,916,031
12 Apr 24	20.13000 -0.14	20.30	19.96	20.29	6,644,911
11 Apr 24	20.27000 +0.17	20.55	19.92	19.96	11,471,247
10 Apr 24	20.10000 +0.04	20.25	19.82	19.98	10,161,606
09 Apr 24	20.06000 +0.76	20.18	19.16	19.23	13,737,464
08 Apr 24	19.30000 -0.04	19.45	18.91	19.19	9,036,167
03 Apr 24	19.34000 +0.14	19.34	19.00	19.16	6,337,001
02 Apr 24	19.20000 -0.13	19.46	19.14	19.36	4,637,353
01 Apr 24	19.33000 +0.25	19.36	19.10	19.10	5,085,035
29 Mar 24	19.08000 -0.12	19.23	18.89	19.15	4,444,500
28 Mar 24	19.20000 +0.24	19.44	18.50	18.76	8,461,836
27 Mar 24	18.96000 -0.29	19.66	18.93	19.27	9,323,723
26 Mar 24	19.25000 -0.15	19.64	19.11	19.24	9,926,816
25 Mar 24	19.40000 +0.11	19.84	19.10	19.19	14,147,968
22 Mar 24	19.29000 +0.03	19.38	18.72	19.20	13,246,962
21 Mar 24	19.26000 +0.59	19.58	18.71	18.71	15,442,931
20 Mar 24	18.67000 +0.10	18.78	18.37	18.41	9,477,660
19 Mar 24	18.57000 -0.64	18.93	18.05	18.67	19,345,578
18 Mar 24	19.21000 +0.13	19.23	18.76	19.09	7,375,450
15 Mar 24	19.08000 -0.17	19.35	18.73	19.10	7,825,473
14 Mar 24	19.25000 -0.36	19.78	19.03	19.61	7,061,192
13 Mar 24	19.61000 +0.00	19.88	19.35	19.69	7,076,598
12 Mar 24	19.61000 +0.58	19.61	19.05	19.08	9,306,900
11 Mar 24	19.03000 +0.48	19.03	18.47	18.55	8,456,158
08 Mar 24	18.55000 +0.06	18.58	18.18	18.48	7,078,856
07 Mar 24	18.49000 -0.31	18.93	18.49	18.83	6,564,622
06 Mar 24	18.80000 -0.13	19.08	18.59	18.87	7,544,990
05 Mar 24	18.93000 -0.29	19.19	18.87	19.12	7,036,967
04 Mar 24	19.22000 -0.16	19.56	19.05	19.29	8,433,500
01 Mar 24	19.38000 -0.20	19.62	19.08	19.59	11,088,339
29 Feb 24	19.58000 +0.45	19.63	19.00	19.06	7,897,814
28 Feb 24	19.13000 -0.67	20.25	19.10	19.84	11,705,984
27 Feb 24	19.80000 +0.32	19.80	19.25	19.43	6,548,107
26 Feb 24	19.48000 +0.18	19.67	19.17	19.30	7,784,081
23 Feb 24	19.30000 +0.24	19.39	18.83	19.07	8,812,603
22 Feb 24	19.06000 +0.02	19.13	18.82	19.07	6,649,328
21 Feb 24	19.04000 +0.20	19.58	18.51	18.65	11,179,311
20 Feb 24	18.84000 -0.11	19.03	18.60	18.89	7,720,870
19 Feb 24	18.95000 -0.14	19.40	18.63	19.40	10,170,701
08 Feb 24	19.09000 -0.18	20.39	18.82	19.32	14,625,496
07 Feb 24	19.27000 +0.62	19.56	18.60	18.65	9,937,258
06 Feb 24	18.65000 +1.38	18.89	17.10	17.26	10,481,537
05 Feb 24	17.27000 -0.41	17.99	16.81	17.61	8,833,820
02 Feb 24	17.68000 -0.47	18.40	17.01	18.23	8,331,300
01 Feb 24	18.15000 -0.31	18.72	18.08	18.36	6,975,476
31 Jan 24	18.46000 -0.48	19.07	18.29	18.87	5,065,566
30 Jan 24	18.94000 -0.80	19.65	18.88	19.53	5,641,623
29 Jan 24	19.74000 +0.18	20.03	19.30	19.63	9,854,661
26 Jan 24	19.56000 -0.61	20.23	19.43	20.19	7,520,513
25 Jan 24	20.17000 +0.46	20.43	19.59	19.80	7,076,097
24 Jan 24	19.71000 -0.02	20.09	19.06	19.84	5,618,200
23 Jan 24	19.73000 +0.20	19.95	19.28	19.70	5,577,700
22 Jan 24	19.53000 -1.27	20.80	19.42	20.80	8,647,057
19 Jan 24	20.80000 -0.33	21.25	20.70	21.25	3,078,294
18 Jan 24	21.13000 -0.15	21.17	20.41	21.17	6,615,041
17 Jan 24	21.28000 -0.45	22.05	21.28	21.62	3,706,680
16 Jan 24	21.73000 -0.36	22.20	21.43	22.20	6,406,509
15 Jan 24	22.09000 +0.09	22.53	21.85	21.90	3,798,419
12 Jan 24	22.00000 -0.39	22.38	21.90	22.38	4,371,436
11 Jan 24	22.39000 +0.07	22.53	21.93	22.32	3,741,600
10 Jan 24	22.32000 -0.27	22.68	22.26	22.42	3,279,910
09 Jan 24	22.59000 -0.02	22.80	22.42	22.61	3,339,151
08 Jan 24	22.61000 -0.74	23.35	22.51	23.35	5,919,649
05 Jan 24	23.35000 -0.54	23.93	23.23	23.93	5,395,831
04 Jan 24	23.89000 -0.11	24.05	23.61	23.98	5,670,926
03 Jan 24	24.00000 +0.06	24.57	23.75	23.89	8,256,375
02 Jan 24	23.94000 +0.78	24.24	22.94	23.03	11,506,714
29 Dec 23	23.16000 +0.16	23.23	22.91	23.00	5,721,432
28 Dec 23	23.00000 -0.27	23.49	22.88	23.45	9,402,123
27 Dec 23	23.27000 +0.87	23.46	22.37	22.42	7,178,549
26 Dec 23	22.40000 -0.32	22.74	22.26	22.68	2,664,900
25 Dec 23	22.72000 +0.46	22.86	22.24	22.27	4,623,400
22 Dec 23	22.26000 +0.00	22.55	22.12	22.15	4,620,946
21 Dec 23	22.26000 -0.09	22.35	21.82	22.23	4,645,073
20 Dec 23	22.35000 +0.10	22.65	22.19	22.28	5,163,126
19 Dec 23	22.25000 -0.40	22.69	22.02	22.62	5,699,402
18 Dec 23	22.65000 -0.29	23.04	22.61	23.02	4,515,810
15 Dec 23	22.94000 -0.55	23.61	22.88	23.41	7,014,171
14 Dec 23	23.49000 -0.24	23.91	23.35	23.72	5,524,700
13 Dec 23	23.73000 -0.34	24.31	23.67	24.05	5,246,730
12 Dec 23	24.07000 -0.05	24.49	23.90	24.17	3,364,190
11 Dec 23	24.12000 +0.35	24.18	23.50	23.70	4,663,629
08 Dec 23	23.77000 +0.06	24.17	23.67	23.80	4,881,500
07 Dec 23	23.71000 -0.30	23.99	23.60	23.99	5,010,465
06 Dec 23	24.01000 -0.46	24.47	23.80	24.35	8,601,501
05 Dec 23	24.47000 -0.55	25.07	24.40	24.90	7,589,217
04 Dec 23	25.02000 -0.40	25.30	24.46	25.30	10,069,183
01 Dec 23	25.42000 -0.12	25.65	25.12	25.48	7,926,547
30 Nov 23	25.54000 +0.12	26.06	25.02	25.46	10,439,199
29 Nov 23	25.42000 -0.48	26.00	25.30	25.95	10,313,901
28 Nov 23	25.90000 -0.32	26.10	25.50	25.93	10,054,278
27 Nov 23	26.22000 +0.24	26.45	25.63	26.13	17,770,512
24 Nov 23	25.98000 +1.03	26.25	24.96	25.20	23,310,584
23 Nov 23	24.95000 +0.38	24.96	24.40	24.51	6,676,422
22 Nov 23	24.57000 -0.46	25.11	24.55	24.99	8,960,100
21 Nov 23	25.03000 -0.01	25.61	24.76	24.98	12,954,855
20 Nov 23	25.04000 +0.40	25.15	24.35	24.73	12,632,112
17 Nov 23	24.64000 +0.31	24.69	24.24	24.40	7,563,477
16 Nov 23	24.33000 -0.51	24.98	24.30	24.59	9,283,005
15 Nov 23	24.84000 -0.47	25.28	24.45	25.19	16,846,280
14 Nov 23	25.31000 +0.37	25.67	24.70	24.86	24,213,796
13 Nov 23	24.94000 -0.65	25.57	24.44	25.57	30,757,182
10 Nov 23	25.59000 +2.33	25.59	22.92	23.28	41,086,808
09 Nov 23	23.26000 +0.42	23.44	22.66	22.81	14,867,426
08 Nov 23	22.84000 +0.82	22.88	21.88	22.09	17,397,888
07 Nov 23	22.02000 -0.57	22.56	21.96	22.52	14,468,502
06 Nov 23	22.59000 +0.15	22.82	22.33	22.44	11,150,048
03 Nov 23	22.44000 +0.20	23.01	21.95	22.10	17,038,472
02 Nov 23	22.24000 +0.26	22.61	21.58	21.71	15,409,830
01 Nov 23	21.98000 +0.69	22.09	20.72	21.20	14,959,636
31 Oct 23	21.29000 -1.85	22.51	20.90	22.40	24,475,584
30 Oct 23	23.14000 +0.75	23.31	22.43	22.79	10,929,067
27 Oct 23	22.39000 +1.08	22.57	21.07	21.21	8,038,432
26 Oct 23	21.31000 +0.27	21.35	20.77	20.96	3,239,987
25 Oct 23	21.04000 -0.26	21.55	21.03	21.41	3,941,500
24 Oct 23	21.30000 +0.31	21.36	20.83	21.04	2,922,100
23 Oct 23	20.99000 -0.30	21.37	20.86	21.22	3,349,150
20 Oct 23	21.29000 -0.30	21.60	21.27	21.51	3,931,511
19 Oct 23	21.59000 -0.18	21.78	21.41	21.71	4,034,476
18 Oct 23	21.77000 -0.41	22.15	21.62	22.06	4,069,802
17 Oct 23	22.18000 -0.05	22.43	21.95	22.30	5,823,439
16 Oct 23	22.23000 -0.19	22.74	22.02	22.50	5,726,887
13 Oct 23	22.42000 -0.21	22.68	22.30	22.60	5,254,920
12 Oct 23	22.63000 -0.05	23.09	22.57	22.68	3,815,594
11 Oct 23	22.68000 +0.20	23.20	22.42	22.56	3,874,600
10 Oct 23	22.48000 -0.41	22.90	22.38	22.88	3,217,537
09 Oct 23	22.89000 -0.30	23.25	22.75	23.20	4,338,548
28 Sep 23	23.19000 -0.14	23.69	23.10	23.32	5,292,710
27 Sep 23	23.33000 +0.19	23.38	22.93	23.10	4,067,500
26 Sep 23	23.14000 -0.10	23.40	23.11	23.24	2,758,500
25 Sep 23	23.24000 +0.02	23.42	23.08	23.23	3,657,695
22 Sep 23	23.22000 +0.18	23.27	22.73	22.96	4,244,946
21 Sep 23	23.04000 -0.23	23.38	22.98	23.32	3,517,685
20 Sep 23	23.27000 -0.21	23.49	23.18	23.48	3,604,857
19 Sep 23	23.48000 +0.22	23.58	23.08	23.25	5,086,802
18 Sep 23	23.26000 +0.06	23.34	22.96	23.20	3,658,823
15 Sep 23	23.20000 +0.10	23.37	22.85	23.13	5,494,341
14 Sep 23	23.10000 -0.04	23.44	22.89	23.18	4,066,444
13 Sep 23	23.14000 -0.24	23.88	22.97	23.24	6,859,200
12 Sep 23	23.38000 +0.71	23.70	22.60	22.67	10,732,300
11 Sep 23	22.67000 +0.86	22.87	21.79	21.80	10,446,798
08 Sep 23	21.81000 -0.30	22.15	21.76	22.10	3,902,500
07 Sep 23	22.11000 -0.23	22.30	22.02	22.30	4,215,150
06 Sep 23	22.34000 -0.32	22.69	22.18	22.66	5,244,450
05 Sep 23	22.66000 +0.18	22.73	22.38	22.41	4,687,757
04 Sep 23	22.48000 +0.16	22.62	22.25	22.33	7,221,000
01 Sep 23	22.32000 -0.35	22.78	22.06	22.77	7,603,267
31 Aug 23	22.67000 -0.21	23.04	22.57	22.98	3,564,287
30 Aug 23	22.88000 -0.37	23.48	22.86	23.19	4,939,536
29 Aug 23	23.25000 +0.42	23.28	22.70	22.71	3,597,105
28 Aug 23	22.83000 +0.08	24.05	22.69	24.00	5,598,223
25 Aug 23	22.75000 +0.02	23.00	22.45	22.71	4,307,605
24 Aug 23	22.73000 -0.23	23.09	22.45	22.93	6,005,101
23 Aug 23	22.96000 -0.11	23.36	22.90	23.04	4,208,600
22 Aug 23	23.07000 -0.46	23.64	22.65	23.64	9,001,866
21 Aug 23	23.53000 +0.06	24.00	23.48	23.75	4,348,165
18 Aug 23	23.47000 -0.93	24.42	23.43	24.40	7,341,074
17 Aug 23	24.40000 -0.10	24.58	23.95	24.40	4,713,327
16 Aug 23	24.50000 -0.68	25.44	24.46	24.94	7,373,653
15 Aug 23	25.18000 +0.05	25.37	24.71	25.20	4,636,200
14 Aug 23	25.13000 +0.00	25.20	24.51	25.01	3,841,786
11 Aug 23	25.13000 -0.07	25.59	25.08	25.16	4,181,224
10 Aug 23	25.20000 -0.89	26.00	25.12	25.91	7,958,926
09 Aug 23	26.09000 -0.12	26.43	25.95	26.10	3,515,700
08 Aug 23	26.21000 +0.38	26.50	25.71	25.83	5,635,000
07 Aug 23	25.83000 -0.65	26.48	25.61	26.45	6,872,199
04 Aug 23	26.48000 -0.07	26.96	26.15	26.88	9,319,295
03 Aug 23	26.55000 +1.37	26.80	24.98	25.16	18,237,020
02 Aug 23	25.18000 -0.03	25.32	24.94	25.07	3,730,445
01 Aug 23	25.21000 -0.42	25.56	25.01	25.54	5,014,437
31 Jul 23	25.63000 +0.25	25.63	25.26	25.44	5,693,500
28 Jul 23	25.38000 +0.04	25.56	25.06	25.15	2,916,600
27 Jul 23	25.34000 -0.06	25.45	25.24	25.30	2,420,100
26 Jul 23	25.40000 +0.36	25.58	25.00	25.12	4,819,100
25 Jul 23	25.04000 -0.05	25.40	24.96	25.22	4,856,893
24 Jul 23	25.09000 -0.11	25.30	24.85	25.02	2,808,808
21 Jul 23	25.20000 +0.20	25.38	24.75	24.98	3,188,217
20 Jul 23	25.00000 +0.00	25.39	24.91	25.00	3,736,610
19 Jul 23	25.00000 +0.38	25.49	24.51	24.65	5,189,566
18 Jul 23	24.62000 -0.18	24.80	24.25	24.80	4,961,300
17 Jul 23	24.80000 -0.13	24.89	24.48	24.86	2,292,700
14 Jul 23	24.93000 -0.35	25.37	24.86	25.29	2,942,700
13 Jul 23	25.28000 +0.24	25.45	24.95	25.15	3,287,583
12 Jul 23	25.04000 -0.26	25.41	25.00	25.37	2,062,509
11 Jul 23	25.30000 +0.02	25.47	25.16	25.36	1,619,741
10 Jul 23	25.28000 -0.07	25.59	24.95	25.25	3,292,647
07 Jul 23	25.35000 +0.47	25.57	24.72	24.87	5,032,401
06 Jul 23	24.88000 -0.47	25.42	24.77	25.21	4,699,400
05 Jul 23	25.35000 -0.18	25.58	25.24	25.49	3,528,100
04 Jul 23	25.53000 -0.32	25.89	25.43	25.85	4,196,742
03 Jul 23	25.85000 -0.55	26.46	25.41	26.32	6,845,800
30 Jun 23	26.40000 +0.25	26.85	26.00	26.03	5,700,444
29 Jun 23	26.15000 -0.27	26.65	25.80	26.42	5,492,500
28 Jun 23	26.42000 +0.10	27.12	26.20	26.29	5,383,061
27 Jun 23	26.32000 -0.05	27.08	26.00	26.29	5,368,931
26 Jun 23	26.37000 -0.30	26.87	26.08	26.61	4,404,878
21 Jun 23	26.67000 -0.20	27.01	26.46	26.87	3,576,920
20 Jun 23	26.87000 -0.25	27.38	26.80	27.15	3,437,254
19 Jun 23	27.12000 -0.60	27.71	26.90	27.71	4,990,000
16 Jun 23	27.72000 -0.28	28.31	27.52	27.99	5,472,380
15 Jun 23	28.00000 +0.30	28.75	27.32	27.70	6,737,226
14 Jun 23	27.70000 +1.34	28.28	26.28	26.30	11,406,266
13 Jun 23	26.36000 -0.30	26.77	26.23	26.54	3,552,091
12 Jun 23	26.66000 -0.21	26.93	26.02	26.75	7,455,295
09 Jun 23	26.87000 -0.04	27.35	26.65	26.85	4,638,305
08 Jun 23	26.91000 +0.06	27.05	26.38	26.77	4,340,600
07 Jun 23	26.85000 +0.03	27.19	26.66	26.71	3,037,044
06 Jun 23	26.82000 -0.91	27.88	26.58	27.64	7,310,977
05 Jun 23	27.73000 +0.62	27.89	27.11	27.11	4,929,290
02 Jun 23	27.11000 -0.08	27.40	27.00	27.30	3,356,599
01 Jun 23	27.19000 +0.19	27.79	26.75	26.86	4,776,368
31 May 23	27.00000 -0.19	27.46	26.83	27.12	3,344,300
30 May 23	27.19000 -0.53	27.74	26.65	27.51	5,261,233
29 May 23	27.72000 +0.59	27.93	27.00	27.16	5,829,051
26 May 23	27.13000 +0.00	27.60	26.52	26.97	4,438,127
25 May 23	27.13000 -0.24	27.48	26.80	27.31	3,413,341
24 May 23	27.37000 -0.22	27.69	27.06	27.51	3,325,940
23 May 23	27.59000 +0.03	28.12	27.36	27.60	3,729,344
22 May 23	27.56000 +0.51	27.72	26.81	27.17	5,614,020
19 May 23	27.05000 +0.25	27.34	26.68	26.85	4,740,405
18 May 23	26.80000 -0.34	27.27	26.59	27.12	6,310,482
17 May 23	27.14000 -0.34	27.49	26.80	27.49	7,260,200
16 May 23	27.48000 -0.40	27.83	27.07	27.83	8,505,088
15 May 23	27.88000 -0.20	28.44	27.22	28.16	6,633,039
12 May 23	28.08000 +0.16	28.59	27.58	27.97	5,661,882
11 May 23	27.92000 -0.38	28.65	27.80	28.45	7,123,488
10 May 23	28.30000 +0.02	28.68	27.94	28.08	4,679,338
09 May 23	28.28000 -0.33	29.10	28.04	28.61	5,819,569
08 May 23	28.61000 -0.32	29.10	28.26	28.90	5,364,399
05 May 23	28.93000 -0.36	29.36	28.35	29.36	5,578,200
04 May 23	29.29000 +0.40	29.72	28.40	28.75	6,429,572
28 Apr 23	28.89000 -1.12	30.13	28.60	29.95	8,793,286
27 Apr 23	30.01000 +0.94	30.33	28.91	29.07	8,984,343
26 Apr 23	29.07000 +0.20	29.37	28.55	28.55	7,610,750
25 Apr 23	28.87000 +0.36	29.14	28.03	28.24	11,094,200
24 Apr 23	28.51000 -0.20	29.00	26.55	28.80	21,865,150
21 Apr 23	28.71000 -3.19	31.58	28.71	30.34	15,918,841
20 Apr 23	31.90000 -0.24	32.15	31.70	31.90	3,912,800
19 Apr 23	32.14000 -0.68	33.05	31.95	32.80	5,733,845
18 Apr 23	32.82000 -0.38	33.46	32.25	33.30	6,665,161
17 Apr 23	33.20000 -0.33	33.75	32.52	33.75	7,481,839
14 Apr 23	33.53000 -0.73	34.44	33.52	34.26	4,062,604
13 Apr 23	34.26000 -0.02	34.56	33.84	34.11	3,673,404
12 Apr 23	34.28000 -0.44	35.46	34.20	34.72	7,626,421
11 Apr 23	34.72000 +1.82	35.20	32.70	32.80	13,421,002
10 Apr 23	32.90000 -0.27	33.15	31.81	33.01	7,085,100
07 Apr 23	33.17000 -0.03	33.45	32.93	33.03	4,985,503
06 Apr 23	33.20000 -0.06	33.91	32.88	33.19	4,698,613
04 Apr 23	33.26000 +0.23	33.66	32.18	32.31	9,182,437
03 Apr 23	33.03000 -2.41	35.44	31.93	35.43	16,292,099
31 Mar 23	35.44000 +0.79	35.65	34.65	34.65	6,109,882
30 Mar 23	34.65000 -0.43	35.07	34.38	35.07	3,128,069
29 Mar 23	35.08000 +0.14	35.32	34.31	34.90	3,975,035
28 Mar 23	34.94000 +1.16	35.28	33.61	33.78	5,639,393
27 Mar 23	33.78000 -0.37	34.40	33.58	34.10	3,404,927
24 Mar 23	34.15000 -0.59	35.48	34.00	34.95	4,093,613
23 Mar 23	34.74000 +0.52	35.18	33.70	34.16	5,403,714
22 Mar 23	34.22000 -0.75	35.69	33.90	35.30	6,871,140
21 Mar 23	34.97000 +0.95	35.08	33.90	34.05	5,342,737
20 Mar 23	34.02000 -0.25	35.01	33.20	35.00	8,800,277
17 Mar 23	34.27000 -1.63	36.39	34.11	35.51	7,929,546
16 Mar 23	35.90000 +0.45	36.28	34.80	35.17	5,695,835
15 Mar 23	35.45000 +0.72	35.95	34.16	34.86	5,538,925
14 Mar 23	34.73000 -0.20	35.74	34.55	34.93	5,597,602
13 Mar 23	34.93000 +1.27	35.33	33.50	33.67	6,438,232
10 Mar 23	33.66000 -0.69	34.28	33.41	34.06	2,432,664
09 Mar 23	34.35000 +0.29	34.75	33.72	34.06	3,475,115
08 Mar 23	34.06000 -0.29	34.60	33.80	34.56	2,461,850
07 Mar 23	34.35000 -0.39	35.69	34.30	34.35	5,009,241
06 Mar 23	34.74000 +0.52	35.12	33.45	34.10	6,893,641
03 Mar 23	34.22000 -0.10	35.26	34.08	34.15	8,368,420
02 Mar 23	34.32000 -0.09	34.80	34.01	34.33	3,926,783
01 Mar 23	34.41000 -0.51	34.79	33.85	34.79	5,892,484
28 Feb 23	34.92000 +1.16	35.00	33.36	33.76	5,780,036
27 Feb 23	33.76000 -0.45	34.83	33.51	34.20	3,620,497
24 Feb 23	34.21000 +0.56	34.60	33.27	33.64	6,287,173
23 Feb 23	33.65000 -0.83	34.50	33.27	34.48	7,684,506
22 Feb 23	34.48000 -0.52	35.11	34.32	34.81	6,444,896
21 Feb 23	35.00000 +0.10	35.49	34.48	34.70	9,376,079
20 Feb 23	34.90000 +0.75	35.11	33.40	33.96	13,314,086
17 Feb 23	34.15000 +1.76	35.40	31.38	31.95	23,864,990
16 Feb 23	32.39000 +1.01	34.52	32.05	33.16	33,729,416
15 Feb 23	31.38000 -0.39	31.95	31.35	31.72	3,615,643
14 Feb 23	31.77000 +0.38	32.17	31.33	31.40	6,139,643
13 Feb 23	31.39000 +0.54	31.69	30.58	30.84	6,289,844
10 Feb 23	30.85000 +0.35	30.95	30.41	30.50	3,907,760
09 Feb 23	30.50000 +0.09	30.88	30.16	30.41	3,564,600
08 Feb 23	30.41000 +0.20	30.88	30.07	30.30	4,309,265
07 Feb 23	30.21000 -0.23	30.88	29.70	30.60	4,804,439
06 Feb 23	30.44000 -0.48	31.13	30.20	30.71	4,129,204
03 Feb 23	30.92000 -0.98	32.00	30.60	31.91	6,072,701
02 Feb 23	31.90000 +0.56	33.40	31.01	31.02	9,164,629
01 Feb 23	31.34000 +0.93	31.70	30.35	30.46	6,804,234
31 Jan 23	30.41000 -0.18	30.76	30.14	30.26	5,111,365
30 Jan 23	30.59000 -1.66	32.66	30.08	32.31	13,875,594
20 Jan 23	32.25000 +0.18	33.90	32.15	32.27	7,681,661
19 Jan 23	32.07000 -0.14	32.75	31.90	32.41	4,460,791
18 Jan 23	32.21000 +0.09	32.32	31.80	32.08	3,146,136
17 Jan 23	32.12000 -0.14	32.80	31.96	32.26	5,086,363
16 Jan 23	32.26000 -1.01	33.95	31.99	33.03	10,649,163
13 Jan 23	33.27000 +0.32	33.57	32.70	32.99	5,396,984
12 Jan 23	32.95000 -0.32	33.36	32.66	33.08	3,572,637
11 Jan 23	33.27000 +0.14	33.79	32.81	32.94	4,384,740
10 Jan 23	33.13000 +0.41	33.40	32.45	32.66	4,958,495
09 Jan 23	32.72000 -0.18	33.57	32.60	32.91	5,843,717
06 Jan 23	32.90000 -0.38	34.20	32.20	34.01	6,488,664
05 Jan 23	33.28000 -0.33	34.18	33.03	33.62	6,585,027
04 Jan 23	33.61000 +0.42	33.79	32.40	33.22	7,751,618
03 Jan 23	33.19000 +1.68	33.85	31.42	31.49	12,979,380
30 Dec 22	31.51000 -1.15	32.50	30.88	32.50	14,172,779
29 Dec 22	32.66000 +2.50	33.18	30.11	30.19	16,263,760
28 Dec 22	30.16000 -0.19	30.42	29.77	30.36	5,177,986
27 Dec 22	30.35000 -0.05	30.39	29.54	30.29	5,964,447
26 Dec 22	30.40000 +0.21	31.06	30.17	30.20	5,727,794
23 Dec 22	30.19000 +0.13	30.65	29.94	30.17	4,537,427
22 Dec 22	30.06000 -0.21	30.95	29.70	30.80	7,503,181
21 Dec 22	30.27000 -0.32	30.78	29.91	30.54	5,601,765
20 Dec 22	30.59000 -0.89	31.71	29.68	31.71	11,056,798
19 Dec 22	31.48000 -2.27	33.69	30.44	33.55	20,722,180
16 Dec 22	33.75000 +0.20	33.85	32.80	33.55	7,210,197
15 Dec 22	33.55000 +0.06	34.18	33.08	33.49	5,586,194
14 Dec 22	33.49000 -0.51	34.19	33.00	33.80	9,547,327
13 Dec 22	34.00000 -1.24	35.20	33.68	34.88	9,652,862
12 Dec 22	35.24000 +0.64	36.06	34.55	35.18	13,152,264
09 Dec 22	34.60000 +0.40	35.00	33.70	34.34	7,715,767
08 Dec 22	34.20000 +0.20	34.96	33.52	34.72	12,189,000
07 Dec 22	34.00000 +0.39	34.75	32.31	33.63	17,649,540
06 Dec 22	33.61000 -3.73	37.00	33.61	36.81	24,746,656
05 Dec 22	37.34000 +0.09	38.20	36.00	37.33	21,947,154
02 Dec 22	37.25000 +1.25	37.40	35.49	35.50	12,656,735
01 Dec 22	36.00000 +0.90	38.61	34.35	36.75	21,645,544
30 Nov 22	35.10000 +0.41	35.85	34.02	34.40	15,256,298
29 Nov 22	34.69000 +1.72	35.18	32.22	32.22	17,691,304
28 Nov 22	32.97000 +2.19	33.39	30.33	30.79	15,053,285
25 Nov 22	30.78000 -0.65	31.68	30.11	31.42	7,251,840
24 Nov 22	31.43000 +0.68	31.87	30.41	30.80	9,051,837
23 Nov 22	30.75000 -0.95	31.94	29.81	31.33	14,492,946
22 Nov 22	31.70000 -1.50	33.87	31.31	33.45	16,114,372
21 Nov 22	33.20000 -1.62	34.00	31.78	33.00	22,312,428
18 Nov 22	34.82000 -0.78	36.00	34.50	35.30	15,057,667
17 Nov 22	35.60000 +1.29	36.19	34.31	34.40	16,397,123
16 Nov 22	34.31000 +0.01	35.20	33.61	33.79	13,841,042
15 Nov 22	34.30000 +1.40	35.65	33.00	33.88	29,678,464
14 Nov 22	32.90000 +2.99	32.90	30.55	30.64	27,626,076
11 Nov 22	29.91000 +0.09	31.13	29.74	30.60	9,983,397
10 Nov 22	29.82000 +0.09	30.85	29.20	29.72	5,534,989
09 Nov 22	29.73000 +0.40	30.19	28.90	29.01	6,309,740
08 Nov 22	29.33000 +0.18	29.55	28.52	29.09	4,843,405
07 Nov 22	29.15000 -1.45	30.55	28.86	30.55	12,228,593
04 Nov 22	30.60000 +1.50	31.30	28.91	29.19	12,021,336
03 Nov 22	29.10000 -0.11	29.58	28.47	28.80	6,711,352
02 Nov 22	29.21000 +1.29	30.45	27.65	27.70	15,401,457
01 Nov 22	27.92000 +0.13	28.27	26.95	27.75	9,037,196
31 Oct 22	27.79000 +0.68	28.36	27.18	27.18	7,176,682
28 Oct 22	27.11000 +0.19	28.36	26.86	27.70	8,343,182
27 Oct 22	26.92000 +0.04	27.27	26.12	27.14	4,937,811
26 Oct 22	26.88000 +0.20	27.28	26.45	26.68	6,221,049
25 Oct 22	26.68000 -0.59	27.55	26.00	27.16	6,924,789
24 Oct 22	27.27000 -0.40	28.28	26.90	27.64	6,327,603
21 Oct 22	27.67000 +0.18	27.92	27.11	27.40	5,491,646
20 Oct 22	27.49000 +0.65	28.10	26.51	26.85	9,700,901
19 Oct 22	26.84000 -1.24	28.08	26.50	28.08	9,822,399
18 Oct 22	28.08000 +0.92	28.15	27.00	27.29	11,063,527
17 Oct 22	27.16000 +0.56	27.85	26.50	26.89	13,880,760
14 Oct 22	26.60000 +1.70	26.82	24.92	24.93	12,203,202
13 Oct 22	24.90000 +0.48	25.16	24.11	24.40	6,140,975
12 Oct 22	24.42000 +0.02	24.60	23.60	24.50	4,463,454
11 Oct 22	24.40000 +0.09	24.50	23.95	24.11	3,390,478
10 Oct 22	24.31000 +0.13	24.95	23.85	24.35	4,036,739
30 Sep 22	24.18000 +0.01	24.46	23.83	24.10	4,422,514
29 Sep 22	24.17000 -0.13	25.32	24.05	24.47	6,709,326
28 Sep 22	24.30000 -0.59	25.15	24.01	25.04	6,436,385
27 Sep 22	24.89000 +2.17	24.99	22.70	22.80	8,471,593
26 Sep 22	22.72000 -0.88	23.59	22.71	23.30	3,519,025
23 Sep 22	23.60000 +0.30	23.86	22.85	23.45	3,710,951
22 Sep 22	23.30000 -0.50	23.80	23.16	23.70	2,544,232
21 Sep 22	23.80000 +0.02	23.97	23.45	23.72	2,481,549
20 Sep 22	23.78000 -0.07	24.00	23.60	23.70	2,725,474
19 Sep 22	23.85000 +0.15	23.89	23.05	23.70	4,105,986
16 Sep 22	23.70000 -0.76	24.49	23.61	24.30	6,345,024
15 Sep 22	24.46000 -0.73	25.41	24.39	25.20	4,189,200
14 Sep 22	25.19000 +0.59	25.35	23.79	24.28	7,372,285
13 Sep 22	24.60000 -0.85	25.46	24.48	25.45	6,126,872
09 Sep 22	25.45000 +0.61	25.52	24.68	24.84	5,503,759
08 Sep 22	24.84000 +0.19	24.96	24.41	24.65	2,839,000
07 Sep 22	24.65000 -0.35	24.84	24.40	24.78	4,932,768
06 Sep 22	25.00000 -0.44	25.69	24.57	25.62	6,780,617
05 Sep 22	25.44000 -1.09	27.11	24.96	27.11	8,868,264
02 Sep 22	26.53000 -0.32	27.80	26.32	27.10	7,494,158
01 Sep 22	26.85000 +0.19	27.20	26.58	26.73	3,729,216
31 Aug 22	26.66000 -0.09	26.99	26.31	26.75	5,675,381
30 Aug 22	26.75000 +0.07	27.45	26.60	26.67	3,421,231
29 Aug 22	26.68000 -0.25	27.20	26.36	26.70	3,326,589
26 Aug 22	26.93000 +0.22	27.29	26.45	26.88	4,329,913
25 Aug 22	26.71000 +0.27	27.20	26.15	26.30	4,448,542
24 Aug 22	26.44000 -0.28	26.83	26.10	26.61	5,041,421
23 Aug 22	26.72000 -0.56	27.38	26.58	27.30	4,304,003
22 Aug 22	27.28000 +0.04	27.57	26.23	27.20	8,879,476
19 Aug 22	27.24000 +1.79	27.80	25.46	25.65	15,372,698
18 Aug 22	25.45000 +0.28	25.87	25.17	25.17	5,571,445
17 Aug 22	25.17000 +0.38	25.19	24.71	24.79	2,412,138
16 Aug 22	24.79000 -0.62	25.60	24.66	25.31	5,422,000
15 Aug 22	25.41000 +0.09	25.93	25.05	25.28	4,269,956
12 Aug 22	25.32000 -0.23	25.70	25.04	25.70	3,151,138
11 Aug 22	25.55000 +0.45	25.72	24.96	25.10	4,361,097
10 Aug 22	25.10000 +0.39	25.43	24.60	24.70	5,300,468
09 Aug 22	24.71000 -0.46	25.11	24.43	25.06	5,931,133
08 Aug 22	25.17000 -0.57	25.72	24.91	25.70	6,259,283
05 Aug 22	25.74000 +0.51	25.95	24.80	25.24	6,967,419
04 Aug 22	25.23000 +0.23	25.30	24.58	25.15	3,999,877
03 Aug 22	25.00000 -0.15	25.53	24.94	25.16	6,821,453
02 Aug 22	25.15000 -1.06	26.06	25.00	25.93	7,888,069
01 Aug 22	26.21000 +1.22	26.35	24.60	24.99	9,453,641
29 Jul 22	24.99000 -0.51	25.69	24.75	25.38	4,410,990
28 Jul 22	25.50000 +0.43	25.96	24.96	25.29	7,233,450
27 Jul 22	25.07000 +0.14	25.27	24.69	24.89	3,848,426
26 Jul 22	24.93000 -0.16	25.26	24.68	25.10	5,248,916
25 Jul 22	25.09000 +0.11	25.47	24.60	24.89	6,367,816
22 Jul 22	24.98000 -1.06	26.26	24.70	25.72	11,152,289
21 Jul 22	26.04000 +0.24	26.28	25.61	25.71	12,020,865
20 Jul 22	25.80000 +1.63	25.99	24.05	24.10	24,309,578
19 Jul 22	24.17000 +0.40	24.64	23.50	24.00	24,996,652
18 Jul 22	23.77000 +1.85	24.11	22.23	22.33	28,619,448
15 Jul 22	21.92000 -0.16	22.74	21.67	21.97	5,842,723
14 Jul 22	22.08000 +0.60	22.49	21.33	21.49	5,411,846
13 Jul 22	21.48000 -0.07	21.86	21.20	21.55	5,274,788
12 Jul 22	21.55000 -0.74	22.38	21.52	22.28	6,270,700
11 Jul 22	22.29000 -0.11	22.60	22.06	22.36	5,150,297
08 Jul 22	22.40000 -0.03	22.63	22.31	22.43	3,262,513
07 Jul 22	22.43000 -0.19	22.83	22.24	22.51	6,055,795
06 Jul 22	22.62000 +0.00	23.00	22.40	22.51	5,548,605
05 Jul 22	22.62000 -0.40	23.30	22.51	23.01	5,956,121
04 Jul 22	23.02000 +0.44	23.15	22.45	22.50	9,454,264
01 Jul 22	22.58000 -0.35	23.14	22.47	23.12	5,340,578
30 Jun 22	22.93000 +0.51	23.04	22.43	22.43	7,543,469
29 Jun 22	22.42000 -0.19	22.87	22.39	22.59	6,987,626
28 Jun 22	22.61000 +0.13	22.66	21.89	22.43	6,726,225
27 Jun 22	22.48000 +0.04	23.08	22.21	22.51	9,139,577
24 Jun 22	22.44000 -0.46	23.20	22.29	22.84	12,353,637
23 Jun 22	22.90000 -0.76	23.42	22.32	23.20	16,882,560
22 Jun 22	23.66000 +1.09	24.35	22.59	22.96	24,764,668
21 Jun 22	22.57000 +0.23	23.09	22.16	22.33	9,358,724
20 Jun 22	22.34000 +0.18	22.78	22.10	22.15	8,894,798
17 Jun 22	22.16000 -0.54	22.60	21.81	22.50	7,039,500
16 Jun 22	22.70000 +0.30	23.20	22.30	22.44	6,596,685
15 Jun 22	22.40000 +0.50	22.70	21.95	21.95	10,761,155
14 Jun 22	21.90000 +0.22	22.00	21.45	21.51	4,675,432
13 Jun 22	21.68000 -0.01	21.73	21.48	21.50	3,863,723
10 Jun 22	21.69000 -0.31	21.78	21.48	21.63	4,806,185
09 Jun 22	22.00000 +0.27	22.43	21.01	21.72	9,812,345
08 Jun 22	21.73000 +0.08	21.89	21.41	21.65	5,282,058
07 Jun 22	21.65000 -0.15	22.21	21.50	21.70	4,699,147
06 Jun 22	21.80000 +0.19	21.88	21.44	21.60	4,669,720
02 Jun 22	21.61000 -0.06	21.75	21.40	21.60	3,198,344
01 Jun 22	21.67000 -0.51	22.03	21.54	22.02	4,623,102
31 May 22	22.18000 +0.51	22.18	21.46	21.66	4,455,673
30 May 22	21.67000 +0.15	21.82	21.20	21.51	4,300,042
27 May 22	21.52000 -0.62	22.15	21.47	21.90	5,880,638
26 May 22	22.14000 -0.27	22.60	21.68	22.52	7,328,502
25 May 22	22.41000 +1.17	22.65	21.06	21.07	15,257,164
24 May 22	21.24000 -0.29	21.85	21.20	21.51	9,215,011
23 May 22	21.53000 +0.33	21.60	20.92	21.20	7,389,725
20 May 22	21.20000 +1.11	21.37	20.05	20.16	12,230,730
19 May 22	20.09000 -0.33	20.18	19.66	20.16	5,530,668
18 May 22	20.42000 +0.03	20.73	20.31	20.45	4,562,534
17 May 22	20.39000 -0.13	20.61	20.19	20.58	3,928,488
16 May 22	20.52000 -0.07	21.09	20.40	20.56	4,995,004
13 May 22	20.59000 +0.00	20.95	20.29	20.68	4,023,452
12 May 22	20.59000 +0.08	20.73	20.11	20.49	5,519,290
11 May 22	20.51000 +0.03	21.19	20.39	20.41	7,888,151
10 May 22	20.48000 +0.03	20.89	20.08	20.11	6,311,655
09 May 22	20.45000 +0.24	20.68	20.00	20.05	5,715,518
06 May 22	20.21000 -0.04	20.50	19.60	19.84	7,791,955
05 May 22	20.25000 -0.05	20.73	19.16	19.70	15,821,484
29 Apr 22	20.30000 +1.30	20.57	18.96	18.99	13,683,406
28 Apr 22	19.00000 -0.42	19.63	18.73	19.28	7,777,950
27 Apr 22	19.42000 +0.51	19.46	18.23	18.63	7,416,093
26 Apr 22	18.91000 -0.15	19.50	18.80	19.25	6,675,636
25 Apr 22	19.06000 -1.72	20.52	19.01	20.52	10,693,345
22 Apr 22	20.78000 +0.15	20.99	20.14	20.50	7,086,547
21 Apr 22	20.63000 -0.84	21.82	20.55	21.47	12,809,468
20 Apr 22	21.47000 +0.12	21.88	21.18	21.40	8,894,474
19 Apr 22	21.35000 -0.16	21.81	21.20	21.51	6,907,624
18 Apr 22	21.51000 -0.41	21.93	21.35	21.91	5,006,346
15 Apr 22	21.92000 -0.11	22.25	21.57	21.85	6,294,046
14 Apr 22	22.03000 +0.40	22.33	21.62	21.78	7,343,803
13 Apr 22	21.63000 -0.69	22.60	21.56	22.09	10,894,191
12 Apr 22	22.32000 +0.72	22.45	21.11	21.76	10,435,549
11 Apr 22	21.60000 -0.61	22.44	21.50	22.19	10,237,878
08 Apr 22	22.21000 -0.39	22.77	21.95	22.63	8,829,443
07 Apr 22	22.60000 -0.70	23.49	22.54	23.25	10,604,398
06 Apr 22	23.30000 -0.22	24.06	23.13	23.90	13,012,688
01 Apr 22	23.52000 -0.26	24.12	23.03	23.68	11,246,758
31 Mar 22	23.78000 -0.10	24.94	23.59	23.80	17,625,888
30 Mar 22	23.88000 +0.74	24.09	22.85	23.48	10,582,596
29 Mar 22	23.14000 +0.22	23.34	22.81	23.11	7,220,425
28 Mar 22	22.92000 -0.57	23.40	22.80	23.40	8,806,937
25 Mar 22	23.49000 -0.69	24.46	23.49	24.00	10,317,450
24 Mar 22	24.18000 +0.02	24.30	23.60	23.86	7,067,508
23 Mar 22	24.16000 +0.10	24.73	23.71	24.03	8,664,352
22 Mar 22	24.06000 -0.87	24.85	23.88	24.85	10,958,937
21 Mar 22	24.93000 +0.86	25.12	24.09	24.14	11,547,356
18 Mar 22	24.07000 +0.13	24.43	23.67	23.85	9,701,555
17 Mar 22	23.94000 +0.09	24.91	23.52	23.80	21,903,990
16 Mar 22	23.85000 -0.30	24.49	22.34	24.49	23,695,684
15 Mar 22	24.15000 -2.68	25.87	24.15	25.55	20,964,528
14 Mar 22	26.83000 -1.37	28.99	26.60	28.99	25,778,544
11 Mar 22	28.20000 +2.44	28.34	25.39	25.69	24,130,944
10 Mar 22	25.76000 +0.81	26.53	25.33	25.33	9,473,115
09 Mar 22	24.95000 -0.82	26.15	24.25	25.60	11,565,655
08 Mar 22	25.77000 -1.12	27.00	25.60	26.92	8,800,593
07 Mar 22	26.89000 -0.68	27.77	26.56	27.61	10,377,240
04 Mar 22	27.57000 +0.22	28.37	27.17	27.22	11,465,865
03 Mar 22	27.35000 -0.46	27.96	27.20	27.80	10,913,356
02 Mar 22	27.81000 -0.08	27.96	27.36	27.65	5,251,680
01 Mar 22	27.89000 -0.15	28.37	27.75	28.06	6,760,002
28 Feb 22	28.04000 -0.57	28.75	27.68	28.40	10,145,036
25 Feb 22	28.61000 +0.08	29.04	28.41	28.85	5,648,512
24 Feb 22	28.53000 -0.49	29.30	28.20	28.89	6,329,576
23 Feb 22	29.02000 +0.30	29.47	28.80	28.80	6,509,879
22 Feb 22	28.72000 -1.09	29.75	28.40	29.61	8,817,622
21 Feb 22	29.81000 -0.40	30.50	29.65	30.10	5,940,237
18 Feb 22	30.21000 +0.12	30.33	29.48	29.88	6,467,540
17 Feb 22	30.09000 -0.59	30.67	30.00	30.50	5,714,188
16 Feb 22	30.68000 +0.81	31.10	29.70	29.93	7,974,063
15 Feb 22	29.87000 +0.20	30.20	29.11	29.70	11,448,944
14 Feb 22	29.67000 -0.33	30.20	29.50	29.81	4,219,228
11 Feb 22	30.00000 -1.13	31.17	29.84	31.17	6,089,298
10 Feb 22	31.13000 +0.63	31.46	30.25	30.50	7,620,664
09 Feb 22	30.50000 +0.19	30.72	30.12	30.19	5,774,088
08 Feb 22	30.31000 -0.27	30.75	29.80	30.65	4,187,572
07 Feb 22	30.58000 +0.65	31.00	30.16	30.58	6,586,669
28 Jan 22	29.93000 +0.54	30.75	29.50	29.50	8,721,710
27 Jan 22	29.39000 -0.72	30.78	29.20	30.76	9,968,207
26 Jan 22	30.11000 -1.19	31.70	29.78	31.50	15,976,338
25 Jan 22	31.30000 -2.22	33.68	31.20	33.51	16,044,888
24 Jan 22	33.52000 -0.33	33.80	32.66	33.58	5,090,958
21 Jan 22	33.85000 -0.60	35.05	33.46	34.80	6,379,086
20 Jan 22	34.45000 -1.34	36.07	34.30	35.76	9,307,581
19 Jan 22	35.79000 -0.56	36.27	35.09	36.27	5,166,518
18 Jan 22	36.35000 +0.20	36.85	35.37	36.00	6,368,573
17 Jan 22	36.15000 -0.36	36.52	35.25	36.52	7,438,156
14 Jan 22	36.51000 +0.45	36.67	35.67	36.00	6,098,172
13 Jan 22	36.06000 -1.41	37.39	35.88	37.11	8,182,780
12 Jan 22	37.47000 -0.47	38.03	37.05	37.90	6,994,944
11 Jan 22	37.94000 +0.99	38.38	36.69	36.70	9,423,787
10 Jan 22	36.95000 -1.52	37.45	35.50	37.00	16,677,047
07 Jan 22	38.47000 +0.84	39.22	37.18	37.62	11,814,908
06 Jan 22	37.63000 -0.07	37.98	36.82	37.30	9,755,498
05 Jan 22	37.70000 -1.60	39.31	37.31	39.23	12,123,285
04 Jan 22	39.30000 +0.79	41.55	38.69	39.28	26,602,652
31 Dec 21	38.51000 +2.56	38.70	35.66	35.78	17,944,228
30 Dec 21	35.95000 +0.14	36.09	34.92	35.61	8,181,270
29 Dec 21	35.81000 -1.07	37.22	35.54	36.89	13,890,515
28 Dec 21	36.88000 -1.03	38.25	36.70	37.70	17,172,644
27 Dec 21	37.91000 +2.29	38.66	35.31	35.32	21,798,024
24 Dec 21	35.62000 +0.46	36.27	34.69	35.07	9,953,580
23 Dec 21	35.16000 -1.09	36.35	34.97	36.04	10,809,552
22 Dec 21	36.25000 -0.44	36.79	35.59	36.71	8,165,193
21 Dec 21	36.69000 +0.06	37.07	36.25	36.63	7,585,861
20 Dec 21	36.63000 -0.20	37.21	36.20	36.79	9,259,962
17 Dec 21	36.83000 -0.29	37.33	36.26	36.80	8,934,353
16 Dec 21	37.12000 +0.02	37.70	35.90	37.26	15,571,896
15 Dec 21	37.10000 -0.71	38.30	37.00	37.92	11,661,457
14 Dec 21	37.81000 -0.72	38.73	37.59	38.50	10,646,514
13 Dec 21	38.53000 -0.99	39.70	38.34	39.11	12,524,712
10 Dec 21	39.52000 +0.42	40.20	38.50	38.51	12,382,826
09 Dec 21	39.10000 +1.80	39.49	36.81	36.93	19,447,124
08 Dec 21	37.30000 +0.99	37.94	36.09	37.48	16,560,466
07 Dec 21	36.31000 +1.58	37.28	34.56	34.91	25,239,040
06 Dec 21	34.73000 +1.20	35.75	32.94	33.42	14,170,522
03 Dec 21	33.53000 +0.11	33.73	32.43	33.25	5,900,078
02 Dec 21	33.42000 -0.58	34.49	32.99	34.17	8,082,578
01 Dec 21	34.00000 -0.58	34.67	33.91	34.65	7,269,546
30 Nov 21	34.58000 -0.52	35.30	34.38	34.95	9,234,212
29 Nov 21	35.10000 -0.55	36.10	34.66	35.60	8,711,056
26 Nov 21	35.65000 +0.34	36.23	35.22	35.51	10,659,519
25 Nov 21	35.31000 +0.78	36.37	34.53	34.65	16,327,147
24 Nov 21	34.53000 -0.03	34.87	33.85	34.00	7,838,489
23 Nov 21	34.56000 +1.18	35.02	33.18	33.60	8,599,057
22 Nov 21	33.38000 -1.12	34.77	33.32	34.02	8,894,210
19 Nov 21	34.50000 +0.05	34.69	33.91	34.62	3,957,927
18 Nov 21	34.45000 -0.91	35.50	34.40	35.32	6,102,415
17 Nov 21	35.36000 +0.85	36.62	34.51	34.70	16,251,253
16 Nov 21	34.51000 +0.79	34.79	33.35	33.35	8,434,178
15 Nov 21	33.72000 +0.70	33.86	32.60	33.32	7,806,699
12 Nov 21	33.02000 -1.39	34.48	32.41	34.48	11,386,220
11 Nov 21	34.41000 -0.71	35.37	33.91	35.18	5,821,793
10 Nov 21	35.12000 -0.38	35.49	34.21	35.49	7,704,225
09 Nov 21	35.50000 +0.18	35.84	34.80	35.30	10,423,618
08 Nov 21	35.32000 -0.38	35.68	34.65	35.19	9,362,459
05 Nov 21	35.70000 +0.09	36.30	35.15	35.43	14,884,112
04 Nov 21	35.61000 +0.93	36.20	33.80	34.60	21,765,580
03 Nov 21	34.68000 +3.15	34.68	31.10	31.60	21,348,042
02 Nov 21	31.53000 -3.34	36.06	31.38	35.61	28,602,836
01 Nov 21	34.87000 +3.17	34.87	32.60	32.73	23,423,648
29 Oct 21	31.70000 +0.52	32.30	30.68	31.35	7,219,837
28 Oct 21	31.18000 -0.62	32.09	30.18	31.33	11,557,808
27 Oct 21	31.80000 -0.70	32.60	31.61	32.59	4,580,913
26 Oct 21	32.50000 +0.04	32.81	31.88	32.25	3,674,297
25 Oct 21	32.46000 +0.24	33.46	32.37	32.49	4,983,892
22 Oct 21	32.22000 +0.53	32.88	31.77	31.88	5,327,574
21 Oct 21	31.69000 +0.05	32.40	31.45	31.94	5,487,343
20 Oct 21	31.64000 -0.90	32.63	31.30	32.63	7,232,758
19 Oct 21	32.54000 +0.00	32.85	32.13	32.72	5,727,744
18 Oct 21	32.54000 -1.09	33.68	32.42	33.63	8,491,744
15 Oct 21	33.63000 +0.35	34.52	32.83	33.16	10,563,244
14 Oct 21	33.28000 -0.18	33.71	32.40	33.28	8,931,123
13 Oct 21	33.46000 -0.05	33.97	32.71	33.50	9,708,382
12 Oct 21	33.51000 +1.85	33.97	31.30	31.59	23,579,632
11 Oct 21	31.66000 +1.27	31.95	30.26	30.39	10,632,689
08 Oct 21	30.39000 +0.27	30.95	30.10	30.40	7,084,530
30 Sep 21	30.12000 +0.44	30.43	29.60	29.82	6,109,873
29 Sep 21	29.68000 +0.18	29.85	29.10	29.30	6,235,567
28 Sep 21	29.50000 +0.25	29.95	28.89	29.32	6,527,629
27 Sep 21	29.25000 +1.03	29.39	28.10	28.21	10,405,167
24 Sep 21	28.22000 -0.19	28.96	28.05	28.40	4,208,096
23 Sep 21	28.41000 -0.01	28.68	28.22	28.58	3,905,804
22 Sep 21	28.42000 -0.48	28.80	28.35	28.70	3,463,594
17 Sep 21	28.90000 +0.48	29.23	27.84	28.25	9,946,756
16 Sep 21	28.42000 +0.24	28.50	27.50	28.18	7,079,712
15 Sep 21	28.18000 -0.40	28.55	27.80	28.37	6,189,951
14 Sep 21	28.58000 -0.38	29.29	28.50	28.82	7,349,130
13 Sep 21	28.96000 -0.27	29.45	28.87	29.21	5,051,213
10 Sep 21	29.23000 -0.17	29.49	29.02	29.32	6,229,809
09 Sep 21	29.40000 -0.43	29.88	29.33	29.80	5,643,095
08 Sep 21	29.83000 -0.42	30.34	29.70	30.18	7,207,056
07 Sep 21	30.25000 -0.60	30.90	29.80	30.86	10,189,196
06 Sep 21	30.85000 +0.31	31.54	30.14	30.56	8,329,706
03 Sep 21	30.54000 -0.27	31.31	30.14	30.70	6,511,463
02 Sep 21	30.81000 -0.53	32.30	30.80	31.20	7,709,692
01 Sep 21	31.34000 +1.26	31.40	29.30	30.08	10,635,306
31 Aug 21	30.08000 +0.40	30.26	29.54	29.78	5,298,374
30 Aug 21	29.68000 -0.07	29.94	29.20	29.70	7,199,680
27 Aug 21	29.75000 -0.15	30.57	29.34	29.70	6,098,160
26 Aug 21	29.90000 -1.95	31.69	29.79	31.69	10,201,482
25 Aug 21	31.85000 -0.40	32.59	31.66	32.20	5,862,579
24 Aug 21	32.25000 -0.56	33.10	31.68	32.88	8,568,799
23 Aug 21	32.81000 +0.43	33.31	31.74	32.06	12,122,399
20 Aug 21	32.38000 -1.01	33.70	31.66	33.69	13,290,727
19 Aug 21	33.39000 -0.73	34.70	32.78	34.00	16,044,904
18 Aug 21	34.12000 +2.35	34.95	31.60	31.60	18,817,166
17 Aug 21	31.77000 -0.26	32.55	31.42	31.99	5,155,432
16 Aug 21	32.03000 +0.15	32.52	31.32	32.01	5,022,004
13 Aug 21	31.88000 +0.41	32.14	30.70	31.40	6,449,599
12 Aug 21	31.47000 -1.00	33.09	31.30	33.05	9,700,228
11 Aug 21	32.47000 -1.41	33.97	32.31	33.62	11,541,624
10 Aug 21	33.88000 +1.67	33.99	31.20	32.21	22,280,120
09 Aug 21	32.21000 +2.93	32.21	29.00	29.20	17,867,944
06 Aug 21	29.28000 -0.94	30.17	29.14	30.04	4,710,247
05 Aug 21	30.22000 -0.32	30.82	29.99	30.50	4,031,390
04 Aug 21	30.54000 -0.69	31.37	30.20	31.37	5,998,642
03 Aug 21	31.23000 +1.31	31.30	29.55	29.78	8,373,902
02 Aug 21	29.92000 +0.78	30.28	28.48	29.16	7,577,266
30 Jul 21	29.14000 +0.04	29.33	28.28	28.93	4,048,081
29 Jul 21	29.10000 -0.16	30.16	28.88	29.39	6,031,697
28 Jul 21	29.26000 +0.36	29.38	28.10	28.86	5,609,886
27 Jul 21	28.90000 -1.55	31.42	28.88	30.86	7,368,426
26 Jul 21	30.45000 +0.11	32.50	30.12	30.68	8,687,845
23 Jul 21	30.34000 -1.55	31.89	29.96	31.89	9,227,447
22 Jul 21	31.89000 -0.50	32.56	31.80	32.46	5,494,836
21 Jul 21	32.39000 -0.17	32.85	32.11	32.75	6,098,386
20 Jul 21	32.56000 +0.32	32.99	32.06	32.22	4,392,359
19 Jul 21	32.24000 -1.16	33.40	32.05	33.20	8,609,927
16 Jul 21	33.40000 -0.46	34.20	33.34	33.96	4,642,050
15 Jul 21	33.86000 -1.01	35.33	33.68	34.51	7,548,955
14 Jul 21	34.87000 -0.11	36.41	34.32	35.33	11,072,447
13 Jul 21	34.98000 +1.84	34.99	33.17	33.30	9,448,205
12 Jul 21	33.14000 +0.30	34.40	32.70	33.21	7,648,406
09 Jul 21	32.84000 -0.35	33.18	32.13	33.00	6,737,449
08 Jul 21	33.19000 -0.39	33.97	32.99	33.71	5,342,817
07 Jul 21	33.58000 +0.99	34.12	32.38	32.64	7,847,219
06 Jul 21	32.59000 -0.65	33.43	32.07	33.38	6,342,767
05 Jul 21	33.24000 -0.02	33.62	32.35	33.24	5,159,431
02 Jul 21	33.26000 -0.99	34.69	33.09	34.01	7,798,346
01 Jul 21	34.25000 +1.14	34.39	33.16	33.16	6,323,766
30 Jun 21	33.11000 -0.71	33.85	33.03	33.68	4,807,922
29 Jun 21	33.82000 -0.51	34.70	33.31	34.34	5,108,921
28 Jun 21	34.33000 +0.39	34.35	33.67	33.93	5,365,459
25 Jun 21	33.94000 +0.19	34.03	33.08	33.43	6,891,260
24 Jun 21	33.75000 -0.34	35.67	33.69	34.12	9,694,686
23 Jun 21	34.09000 -0.09	34.38	33.89	34.11	3,606,106
22 Jun 21	34.18000 -0.20	34.53	33.75	34.41	4,580,222
21 Jun 21	34.38000 +0.11	34.95	34.01	34.32	5,515,604
18 Jun 21	34.27000 -0.40	34.72	33.51	34.67	6,003,966
17 Jun 21	34.67000 +0.16	34.87	34.20	34.51	3,086,922
16 Jun 21	34.51000 -1.24	35.81	34.38	35.76	6,660,518
15 Jun 21	35.75000 +0.47	36.44	34.81	35.28	8,376,663
11 Jun 21	35.28000 +0.15	35.84	34.30	35.15	10,780,567
10 Jun 21	35.13000 -0.49	35.98	34.70	35.59	10,645,633
09 Jun 21	35.62000 -1.37	37.19	35.60	37.19	8,097,966
08 Jun 21	36.99000 -0.77	37.75	36.91	37.70	3,845,681
07 Jun 21	37.76000 -0.13	38.00	37.03	37.55	4,171,004
04 Jun 21	37.89000 -0.86	38.60	37.69	38.50	5,311,692
03 Jun 21	38.75000 -0.35	39.47	38.40	39.10	6,248,193
02 Jun 21	39.10000 -1.53	41.10	38.84	41.05	7,023,380
01 Jun 21	40.63000 +1.41	40.80	39.01	39.22	10,037,403
31 May 21	39.22000 +0.16	39.37	38.00	39.13	7,381,544
28 May 21	39.06000 +0.91	39.36	37.68	38.07	9,915,270
27 May 21	38.15000 +0.40	39.13	37.52	37.74	9,016,100
26 May 21	37.75000 +0.60	38.37	36.48	37.33	9,085,444
25 May 21	37.15000 +0.70	37.31	36.36	36.69	3,854,715
24 May 21	36.45000 -0.82	37.37	36.23	36.97	5,193,040
21 May 21	37.27000 +0.11	38.06	36.95	37.45	5,837,906
20 May 21	37.16000 -0.65	37.95	36.43	37.95	7,976,110
19 May 21	37.81000 -0.85	38.74	37.55	38.66	4,501,738
18 May 21	38.66000 -0.80	39.66	37.90	39.18	6,709,227
17 May 21	39.46000 -0.01	40.00	38.70	39.21	5,632,723
14 May 21	39.47000 +0.06	39.80	38.78	39.53	3,967,557
13 May 21	39.41000 -0.38	39.89	38.90	39.21	4,913,036
12 May 21	39.79000 -0.02	39.88	38.68	39.86	4,234,619
11 May 21	39.81000 +1.78	40.28	38.22	38.22	7,124,517
10 May 21	38.03000 -0.77	39.00	37.45	38.96	8,452,772
07 May 21	38.80000 -1.31	40.78	38.65	40.39	4,988,911
06 May 21	40.11000 -0.87	41.46	38.97	41.03	8,224,297
30 Apr 21	40.98000 -1.65	42.99	40.90	42.30	5,497,713
29 Apr 21	42.63000 +1.33	43.20	41.61	42.17	5,431,951
28 Apr 21	41.30000 -1.46	42.70	40.37	42.02	8,198,886
27 Apr 21	42.76000 +0.21	43.27	42.00	42.00	3,078,298
26 Apr 21	42.55000 -1.49	44.80	41.80	44.37	8,001,499
23 Apr 21	44.04000 -0.96	45.17	43.96	44.58	3,247,724
22 Apr 21	45.00000 +1.10	45.11	43.14	43.87	3,649,773
21 Apr 21	43.90000 +0.86	44.33	41.81	42.10	6,334,532
20 Apr 21	43.04000 -2.80	45.50	41.26	45.50	15,739,390
19 Apr 21	45.84000 +0.79	46.06	44.56	44.88	3,746,598
16 Apr 21	45.05000 -0.54	45.80	44.65	45.65	3,090,846
15 Apr 21	45.59000 -0.21	46.01	44.34	46.01	4,326,827
14 Apr 21	45.80000 +1.62	46.26	44.14	44.56	4,806,659
13 Apr 21	44.18000 -0.19	45.22	43.76	45.00	3,731,174
12 Apr 21	44.37000 -1.38	46.47	44.24	46.25	3,064,917
09 Apr 21	45.75000 -1.38	47.21	45.17	46.89	4,841,700
08 Apr 21	47.13000 +0.18	47.80	46.32	47.00	3,583,522
07 Apr 21	46.95000 -1.04	48.42	46.12	48.10	4,417,102
06 Apr 21	47.99000 +0.62	50.10	47.43	47.50	5,022,791
02 Apr 21	47.37000 +0.08	48.99	46.78	47.99	4,397,955
01 Apr 21	47.29000 +0.93	47.78	45.81	47.00	4,300,040
31 Mar 21	46.36000 -1.72	47.50	46.04	47.20	7,811,195
30 Mar 21	48.08000 +3.96	48.53	44.01	44.17	11,419,601
29 Mar 21	44.12000 -0.51	44.74	43.68	44.54	3,634,164
26 Mar 21	44.63000 +0.13	44.94	43.51	44.94	5,401,659
25 Mar 21	44.50000 +0.87	45.14	42.92	43.29	4,115,205
24 Mar 21	43.63000 -1.68	45.91	42.95	45.78	5,168,443
23 Mar 21	45.31000 -1.29	46.40	44.73	46.03	5,555,224
22 Mar 21	46.60000 -0.38	47.73	45.54	46.05	5,366,422
19 Mar 21	46.98000 +0.38	47.66	46.10	46.11	5,731,347
18 Mar 21	46.60000 +1.60	47.07	44.59	45.01	7,590,115
17 Mar 21	45.00000 +1.85	45.10	43.30	43.82	8,754,634
16 Mar 21	43.15000 +3.92	43.15	39.60	39.60	7,258,902
15 Mar 21	39.23000 -0.05	40.19	38.86	39.99	4,157,451
12 Mar 21	39.28000 -0.08	40.70	38.18	39.89	6,838,569
11 Mar 21	39.36000 -1.42	41.69	39.25	40.95	7,791,812
10 Mar 21	40.78000 +1.00	41.58	40.00	40.39	5,386,057
09 Mar 21	39.78000 -1.18	41.17	38.66	40.82	5,846,845
08 Mar 21	40.96000 -0.84	43.26	40.93	42.02	5,752,724
05 Mar 21	41.80000 -0.64	42.75	41.24	41.64	5,301,518
04 Mar 21	42.44000 -0.42	43.34	42.00	42.95	4,812,795
03 Mar 21	42.86000 -0.52	43.57	42.30	42.78	3,030,729
02 Mar 21	43.38000 +0.10	44.70	42.50	43.15	5,718,024
01 Mar 21	43.28000 +1.29	43.88	42.05	42.05	6,296,248
26 Feb 21	41.99000 -0.44	42.15	40.67	41.62	4,162,723
25 Feb 21	42.43000 +0.25	42.95	42.00	42.41	3,686,391
24 Feb 21	42.18000 -1.04	43.55	41.90	43.55	7,158,207
23 Feb 21	43.22000 -1.05	44.08	42.54	43.97	5,172,924
22 Feb 21	44.27000 -0.68	45.65	43.52	45.00	7,031,157
19 Feb 21	44.95000 -0.39	46.76	43.37	45.34	6,938,545
18 Feb 21	45.34000 -1.32	47.50	44.94	47.50	7,420,310
10 Feb 21	46.66000 -0.02	47.85	46.09	46.39	7,558,146
09 Feb 21	46.68000 +0.89	47.40	45.65	47.01	13,426,182
08 Feb 21	45.79000 +4.16	45.79	42.94	44.50	18,912,120
05 Feb 21	41.63000 +2.11	42.79	39.60	39.60	9,702,447
04 Feb 21	39.52000 -0.82	40.40	38.37	39.82	6,513,532
03 Feb 21	40.34000 -0.22	41.00	39.41	40.57	5,924,144
02 Feb 21	40.56000 +0.16	40.85	39.64	40.50	4,849,030
01 Feb 21	40.40000 +1.92	40.97	38.77	39.00	7,958,936
29 Jan 21	38.48000 +0.67	39.26	37.66	38.08	5,896,913
28 Jan 21	37.81000 -0.59	38.35	37.18	38.03	4,506,546
27 Jan 21	38.40000 +0.79	39.28	37.63	37.70	7,584,803
26 Jan 21	37.61000 -1.81	39.06	37.47	39.00	6,062,669
25 Jan 21	39.42000 +1.87	39.47	37.31	37.95	10,480,588
22 Jan 21	37.55000 +0.85	37.77	36.07	36.46	7,369,528
21 Jan 21	36.70000 -0.20	37.60	36.48	36.88	5,324,344
20 Jan 21	36.90000 +0.83	37.17	36.00	36.20	4,922,209
19 Jan 21	36.07000 -0.85	36.90	35.66	36.80	5,890,806
18 Jan 21	36.92000 +0.92	37.55	35.65	36.03	5,502,050
15 Jan 21	36.00000 -0.52	36.46	34.89	36.35	7,602,226
14 Jan 21	36.52000 -1.66	38.18	36.16	38.18	9,595,450
13 Jan 21	38.18000 +1.14	38.99	36.35	36.60	15,311,124
12 Jan 21	37.04000 +2.58	37.80	35.00	35.35	18,723,160
11 Jan 21	34.46000 +1.24	34.84	32.72	33.49	12,840,340
08 Jan 21	33.22000 +0.84	33.45	31.89	32.07	12,349,484
07 Jan 21	32.38000 -1.23	33.86	32.04	33.75	13,701,856
06 Jan 21	33.61000 +0.01	34.26	33.01	33.60	9,728,173
05 Jan 21	33.60000 -0.20	34.09	32.27	33.68	11,994,280
04 Jan 21	33.80000 +0.49	33.97	32.52	33.40	9,083,358
31 Dec 20	33.31000 +0.32	33.52	32.63	32.80	7,104,052
30 Dec 20	32.99000 +0.34	33.50	32.20	32.60	7,262,209
29 Dec 20	32.65000 -1.17	33.96	32.37	33.83	10,902,163
28 Dec 20	33.82000 +0.28	35.33	33.50	34.00	11,579,304
25 Dec 20	33.54000 +0.16	34.06	32.28	33.50	8,630,798
24 Dec 20	33.38000 -0.62	34.34	33.06	34.03	6,306,575
23 Dec 20	34.00000 -1.60	36.00	33.78	35.69	10,475,614
22 Dec 20	35.60000 -1.27	37.15	35.55	36.50	7,424,809
21 Dec 20	36.87000 +0.79	37.18	35.88	36.10	9,845,257
18 Dec 20	36.08000 -4.01	40.37	36.08	40.37	19,269,494
17 Dec 20	40.09000 -1.33	41.77	39.11	41.12	7,950,888
16 Dec 20	41.42000 -0.56	42.14	40.70	42.10	4,001,518
15 Dec 20	41.98000 -0.12	43.16	41.20	41.96	4,403,332
14 Dec 20	42.10000 +1.40	42.38	40.70	41.20	5,168,792
11 Dec 20	40.70000 -1.51	42.73	40.40	42.43	6,958,025
10 Dec 20	42.21000 -0.27	42.82	42.05	42.39	3,038,480
09 Dec 20	42.48000 -1.77	44.80	42.48	44.64	4,523,597
08 Dec 20	44.25000 +1.38	45.83	43.25	43.50	8,264,862
07 Dec 20	42.87000 +0.47	44.20	42.09	42.09	5,334,760
04 Dec 20	42.40000 +0.17	43.20	42.12	42.25	3,894,225
03 Dec 20	42.23000 +0.46	42.58	41.66	42.00	4,648,430
02 Dec 20	41.77000 +0.55	41.99	40.77	41.22	4,632,443
01 Dec 20	41.22000 +0.82	42.15	39.91	40.62	6,901,075
30 Nov 20	40.40000 +0.74	40.68	38.90	39.97	6,562,686
27 Nov 20	39.66000 +1.83	39.95	37.41	37.70	7,955,172
26 Nov 20	37.83000 +1.23	37.95	36.24	36.50	4,178,398
25 Nov 20	36.60000 -0.49	37.42	36.58	37.39	3,647,992
24 Nov 20	37.09000 -0.55	37.50	37.00	37.30	2,243,409
23 Nov 20	37.64000 -0.18	37.82	36.80	37.82	4,115,013
20 Nov 20	37.82000 +0.45	38.57	37.16	37.20	5,260,849
19 Nov 20	37.37000 +0.37	37.38	36.33	36.98	3,189,037
18 Nov 20	37.00000 +0.62	37.44	36.35	36.85	5,255,820
17 Nov 20	36.38000 -0.95	37.37	36.04	37.36	3,983,390
16 Nov 20	37.33000 -0.02	37.99	37.01	37.90	3,833,755
13 Nov 20	37.35000 -0.55	38.34	37.00	37.55	4,754,850
12 Nov 20	37.90000 +1.10	38.15	36.48	36.70	5,479,109
11 Nov 20	36.80000 +0.10	37.65	36.27	36.90	5,396,028
10 Nov 20	36.70000 -1.30	38.37	36.61	38.00	5,869,731
09 Nov 20	38.00000 -0.10	38.59	37.63	38.50	5,626,955
06 Nov 20	38.10000 -0.78	38.88	37.40	38.88	5,205,333
05 Nov 20	38.88000 -0.40	39.78	38.75	39.70	4,905,798
04 Nov 20	39.28000 -0.72	40.58	38.98	39.95	7,234,222
03 Nov 20	40.00000 -0.30	40.06	37.79	39.98	10,765,353
02 Nov 20	40.30000 +0.05	42.22	39.68	39.80	12,421,306
30 Oct 20	40.25000 -0.05	41.41	39.89	41.00	7,173,459
29 Oct 20	40.30000 +2.42	40.91	38.29	38.66	12,064,175
28 Oct 20	37.88000 -0.12	38.59	37.60	38.00	4,107,774
27 Oct 20	38.00000 +2.28	38.33	35.20	35.58	9,221,551
26 Oct 20	35.72000 +0.26	35.98	34.44	35.22	4,352,977
23 Oct 20	35.46000 -2.04	37.98	35.25	37.49	6,192,738
22 Oct 20	37.50000 -0.73	38.10	37.04	38.10	4,452,171
21 Oct 20	38.23000 +0.13	38.41	37.49	37.99	5,498,199
20 Oct 20	38.10000 +0.07	38.29	36.90	38.01	6,928,085
19 Oct 20	38.03000 -1.87	39.95	37.90	39.66	10,180,342
16 Oct 20	39.90000 -1.28	42.25	39.34	41.35	6,879,287
15 Oct 20	41.18000 +0.10	41.47	40.50	41.10	3,759,911
14 Oct 20	41.08000 -0.16	41.78	40.75	41.42	4,663,345
13 Oct 20	41.24000 +1.44	41.82	39.48	39.78	6,316,437
12 Oct 20	39.80000 +0.47	40.30	39.10	39.39	6,206,165
09 Oct 20	39.33000 +0.17	40.29	38.17	40.00	5,505,341
30 Sep 20	39.16000 -0.54	40.10	39.01	39.96	3,320,684
29 Sep 20	39.70000 +0.20	40.43	38.38	39.80	5,900,930
28 Sep 20	39.50000 -0.85	40.79	39.16	40.42	3,717,881
25 Sep 20	40.35000 -0.01	41.40	40.18	40.66	5,471,997
24 Sep 20	40.36000 -0.66	41.18	39.88	40.60	5,097,104
23 Sep 20	41.02000 +1.54	41.36	39.28	39.86	5,442,026
22 Sep 20	39.48000 +0.50	40.26	38.50	38.50	6,096,188
21 Sep 20	38.98000 -0.42	39.39	38.08	39.36	6,265,892
18 Sep 20	39.40000 +0.13	39.59	37.90	38.67	7,534,623
17 Sep 20	39.27000 -1.53	40.37	38.70	40.32	8,054,765
16 Sep 20	40.80000 +0.05	41.68	39.94	40.00	7,079,734
15 Sep 20	40.75000 +1.75	40.84	38.55	39.00	6,897,888
14 Sep 20	39.00000 -0.25	40.10	37.84	39.50	6,820,170
11 Sep 20	39.25000 +1.54	40.39	37.60	37.74	6,317,348
10 Sep 20	37.71000 -0.71	39.37	37.62	39.00	6,187,926
09 Sep 20	38.42000 -1.48	40.40	38.30	40.06	5,863,657
08 Sep 20	39.90000 -0.34	40.94	39.48	40.50	6,884,030
07 Sep 20	40.24000 -1.66	42.80	40.15	42.60	8,472,638
04 Sep 20	41.90000 -1.58	43.31	41.16	42.55	9,917,132
03 Sep 20	43.48000 +0.12	45.07	42.95	43.32	9,911,052
02 Sep 20	43.36000 +1.43	43.66	41.41	41.60	10,684,981
01 Sep 20	41.93000 +0.47	43.21	41.05	41.24	10,505,729
31 Aug 20	41.46000 +1.38	42.44	39.17	40.20	12,800,763
28 Aug 20	40.08000 +2.74	40.61	37.05	37.25	10,763,743
27 Aug 20	37.34000 +0.34	38.00	36.60	37.91	5,856,414
26 Aug 20	37.00000 -1.50	38.63	36.88	38.11	8,171,040
25 Aug 20	38.50000 +0.95	38.82	37.31	37.31	9,442,762
24 Aug 20	37.55000 +2.46	38.47	35.50	35.51	11,556,902
21 Aug 20	35.09000 +1.16	35.81	34.38	34.40	7,822,417
20 Aug 20	33.93000 -1.64	35.98	33.87	35.57	7,270,954
19 Aug 20	35.57000 +0.39	36.42	34.19	36.38	13,287,062
18 Aug 20	35.18000 +1.02	35.30	34.00	34.32	8,833,777
17 Aug 20	34.16000 +0.81	34.48	33.05	33.36	7,546,166
14 Aug 20	33.35000 +1.70	33.50	31.27	31.30	10,655,783
13 Aug 20	31.65000 -0.14	32.10	31.15	31.78	4,317,544
12 Aug 20	31.79000 -0.84	32.61	31.01	32.55	8,667,362
11 Aug 20	32.63000 -0.39	34.18	32.60	33.35	9,679,220
10 Aug 20	33.02000 +0.35	33.20	31.69	32.67	7,748,115
07 Aug 20	32.67000 +0.39	33.93	31.89	32.18	10,127,371
06 Aug 20	32.28000 -0.64	33.19	31.53	32.97	11,778,515
05 Aug 20	32.92000 +1.32	33.27	31.21	31.52	11,511,939
04 Aug 20	31.60000 -0.19	32.09	31.23	31.66	7,709,439
03 Aug 20	31.79000 -0.15	32.35	31.21	32.27	12,213,321
31 Jul 20	31.94000 -0.26	32.80	31.40	32.15	6,819,483
30 Jul 20	32.20000 -0.70	33.28	31.91	32.92	4,929,202
29 Jul 20	32.90000 +0.71	33.20	31.82	32.17	6,184,864
28 Jul 20	32.19000 +0.60	32.38	31.43	31.90	5,159,687
27 Jul 20	31.59000 +0.78	31.74	30.40	30.89	7,008,553
24 Jul 20	30.81000 -2.91	33.57	30.36	33.54	15,557,807
23 Jul 20	33.72000 -0.44	34.40	32.72	33.98	8,122,253
22 Jul 20	34.16000 +0.86	34.77	33.01	33.40	9,284,891
21 Jul 20	33.30000 -0.16	33.78	32.53	33.40	9,131,212
20 Jul 20	33.46000 -0.60	34.86	32.15	34.00	8,587,232
17 Jul 20	34.06000 -0.34	35.06	33.52	33.80	8,317,046
16 Jul 20	34.40000 -3.36	38.01	34.30	37.80	14,462,041
15 Jul 20	37.76000 +1.30	38.96	35.94	36.15	14,650,841
14 Jul 20	36.46000 -0.06	36.59	34.87	36.57	12,283,067
13 Jul 20	36.52000 +2.13	36.52	34.45	34.45	15,694,231
10 Jul 20	34.39000 -0.34	35.75	34.32	34.71	10,022,592
09 Jul 20	34.73000 +0.53	34.94	34.00	34.30	11,218,413
08 Jul 20	34.20000 -0.45	34.66	33.55	34.64	10,901,355
07 Jul 20	34.65000 -0.31	35.09	34.11	34.97	12,814,316
06 Jul 20	34.96000 -1.44	36.66	34.80	36.40	16,106,475
03 Jul 20	36.40000 +0.39	36.70	35.00	36.00	6,249,695
02 Jul 20	36.01000 +0.21	37.23	35.49	35.70	8,085,859
01 Jul 20	35.80000 -1.31	37.11	35.46	37.11	6,953,449
30 Jun 20	37.11000 +2.18	37.51	34.80	35.20	6,230,258
29 Jun 20	34.93000 +1.20	35.39	33.57	33.73	5,371,835
24 Jun 20	33.73000 +0.03	34.16	33.24	33.56	4,113,783
23 Jun 20	33.70000 +0.93	33.96	32.57	32.57	5,403,833
22 Jun 20	32.77000 -0.57	33.28	32.12	33.00	7,051,071
19 Jun 20	33.34000 +1.69	33.34	31.44	32.22	7,876,152
18 Jun 20	31.65000 -1.32	32.74	31.35	32.74	5,851,987
17 Jun 20	32.97000 +0.87	33.07	31.85	32.01	6,230,676
16 Jun 20	32.10000 +0.41	32.32	30.93	31.57	5,492,964
15 Jun 20	31.69000 +1.14	32.55	30.30	30.77	9,237,780
12 Jun 20	30.55000 +1.07	30.56	28.65	28.70	7,211,967
11 Jun 20	29.48000 -0.81	30.44	29.15	30.37	5,734,725
10 Jun 20	30.29000 +0.64	30.72	29.35	29.64	5,662,584
09 Jun 20	29.65000 +0.24	29.91	29.06	29.18	3,670,198
08 Jun 20	29.41000 -0.24	29.81	29.11	29.46	3,762,586
05 Jun 20	29.65000 -0.23	30.33	29.35	29.92	3,085,143
04 Jun 20	29.88000 +0.07	30.15	29.32	29.85	3,996,455
03 Jun 20	29.81000 +0.29	30.05	29.20	29.50	4,412,425
02 Jun 20	29.52000 -0.83	30.40	29.28	30.40	6,958,086
01 Jun 20	30.35000 -0.55	31.64	30.13	31.12	10,502,845
29 May 20	30.90000 +0.93	31.24	29.62	29.80	7,385,313
28 May 20	29.97000 -0.25	30.76	29.42	30.37	6,221,392
27 May 20	30.22000 -0.08	30.80	29.89	30.36	6,022,314
26 May 20	30.30000 +1.14	30.45	29.21	29.48	6,551,044
25 May 20	29.16000 -0.24	29.39	28.60	29.06	5,543,371
22 May 20	29.40000 -0.67	30.22	28.94	30.07	8,639,513
21 May 20	30.07000 +0.28	30.64	29.56	29.80	6,877,676
20 May 20	29.79000 +0.49	30.57	28.85	29.08	11,453,543
19 May 20	29.30000 +0.30	29.89	28.79	29.06	8,099,154
18 May 20	29.00000 +1.81	29.48	27.08	27.66	10,802,094
15 May 20	27.19000 -0.40	27.98	26.82	27.86	7,147,106
14 May 20	27.59000 -0.37	27.98	27.29	27.87	10,885,468
13 May 20	27.96000 +2.30	28.23	25.72	25.96	18,009,270
12 May 20	25.66000 +0.65	26.00	24.80	25.07	9,446,619
11 May 20	25.01000 -0.94	26.28	24.90	26.03	9,280,592
08 May 20	25.95000 -0.45	26.61	25.80	25.80	9,120,437
07 May 20	26.40000 -0.82	27.50	26.26	27.22	7,550,272
06 May 20	27.22000 +1.68	27.42	25.12	25.51	10,216,932
30 Apr 20	25.54000 -1.41	26.97	25.11	26.75	11,700,306
29 Apr 20	26.95000 -1.52	27.99	26.86	27.95	10,101,611
28 Apr 20	28.47000 +1.03	28.47	27.05	27.61	7,236,224
27 Apr 20	27.44000 -0.06	28.23	27.20	28.00	3,504,465
24 Apr 20	27.50000 -1.04	28.67	27.45	28.50	5,103,949
23 Apr 20	28.54000 +1.21	29.15	27.37	27.39	8,644,104
22 Apr 20	27.33000 +0.68	27.43	26.48	26.48	6,155,637
21 Apr 20	26.65000 +0.15	27.22	26.10	26.62	4,951,744
20 Apr 20	26.50000 +0.23	26.68	26.02	26.10	4,844,132
17 Apr 20	26.27000 -0.57	27.23	25.99	26.84	8,462,671
16 Apr 20	26.84000 +0.36	27.09	26.07	26.48	5,732,115
15 Apr 20	26.48000 -0.52	27.55	26.30	26.91	6,028,233
14 Apr 20	27.00000 -0.01	27.38	26.68	27.36	6,058,903
13 Apr 20	27.01000 -0.79	27.70	26.80	27.33	7,148,921
10 Apr 20	27.80000 +0.19	28.63	27.30	27.60	7,010,893
09 Apr 20	27.61000 +0.72	28.37	26.92	27.07	9,626,593
08 Apr 20	26.89000 -0.11	27.19	26.02	26.62	7,859,689
07 Apr 20	27.00000 +1.64	27.11	25.44	25.60	11,389,792
03 Apr 20	25.36000 +0.37	25.97	24.80	24.90	9,446,219
02 Apr 20	24.99000 +0.05	25.29	24.41	25.16	8,336,710
01 Apr 20	24.94000 -0.92	25.94	24.83	25.51	7,956,012
31 Mar 20	25.86000 +0.41	25.99	24.92	25.25	6,315,446
30 Mar 20	25.45000 +0.06	25.88	24.53	25.31	10,068,459
27 Mar 20	25.39000 +1.04	25.72	24.11	24.60	14,403,980
26 Mar 20	24.35000 +0.25	24.67	23.71	24.00	10,373,155
25 Mar 20	24.10000 +0.57	24.58	23.20	23.48	14,614,345
24 Mar 20	23.53000 +0.88	23.58	22.58	22.58	21,431,184
23 Mar 20	22.65000 +1.72	22.99	21.76	22.08	39,162,568
20 Mar 20	20.93000 +1.90	20.93	20.20	20.70	9,226,869
19 Mar 20	19.03000 +0.08	19.34	18.59	18.96	4,491,707
18 Mar 20	18.95000 -0.15	20.02	18.93	19.28	5,602,932
17 Mar 20	19.10000 -0.33	19.69	18.67	19.48	4,510,828
16 Mar 20	19.43000 -1.03	20.55	19.39	20.53	6,073,977
13 Mar 20	20.46000 -0.71	20.72	19.80	20.29	5,773,660
12 Mar 20	21.17000 -0.43	21.44	21.07	21.40	3,289,782
11 Mar 20	21.60000 -0.25	21.96	21.58	21.93	2,283,203
10 Mar 20	21.85000 +0.13	21.93	21.42	21.80	3,587,062
09 Mar 20	21.72000 -0.71	22.32	21.70	22.31	4,704,517
06 Mar 20	22.43000 -0.08	22.63	22.20	22.50	2,840,601
05 Mar 20	22.51000 +0.35	22.57	22.18	22.35	4,892,735
04 Mar 20	22.16000 +0.11	22.22	21.80	22.03	2,921,730
03 Mar 20	22.05000 +0.32	22.52	21.90	22.03	4,055,366
02 Mar 20	21.73000 +0.62	21.96	21.01	21.25	4,610,362
28 Feb 20	21.11000 -1.15	22.21	21.01	22.21	7,617,576
27 Feb 20	22.26000 +0.15	22.36	21.92	22.12	3,595,423
26 Feb 20	22.11000 -0.38	22.33	22.06	22.30	5,582,755
25 Feb 20	22.49000 -0.30	22.79	22.26	22.33	5,451,265
24 Feb 20	22.79000 -0.38	23.32	22.74	23.30	6,312,244
21 Feb 20	23.17000 +0.38	23.17	22.52	22.77	5,918,653
20 Feb 20	22.79000 +0.16	22.81	22.34	22.63	5,792,555
19 Feb 20	22.63000 -0.48	23.23	22.60	23.16	4,803,326
18 Feb 20	23.11000 -0.06	23.27	22.91	23.10	2,836,354
17 Feb 20	23.17000 +0.35	23.23	22.67	22.84	3,917,836
14 Feb 20	22.82000 -0.18	23.19	22.74	22.99	3,478,587
13 Feb 20	23.00000 -0.52	23.66	22.88	23.50	5,452,807
12 Feb 20	23.52000 -0.13	23.82	23.29	23.50	4,633,535
11 Feb 20	23.65000 -0.25	23.97	23.43	23.91	5,753,021
10 Feb 20	23.90000 -0.39	24.17	23.60	24.11	7,073,187
07 Feb 20	24.29000 -0.21	24.80	23.91	24.80	11,507,136
06 Feb 20	24.50000 +1.26	24.74	22.91	23.01	18,552,908
05 Feb 20	23.24000 +0.23	23.24	22.60	23.00	9,891,168
04 Feb 20	23.01000 +0.46	23.20	21.88	21.88	9,122,781
03 Feb 20	22.55000 -0.37	24.50	21.71	21.71	12,042,028
23 Jan 20	22.92000 -0.76	24.01	22.66	24.00	8,555,735
22 Jan 20	23.68000 -0.22	24.25	23.46	23.95	8,034,367
21 Jan 20	23.90000 +0.53	24.06	23.41	23.70	8,529,627
20 Jan 20	23.37000 +0.14	23.51	23.08	23.15	5,229,569
17 Jan 20	23.23000 -0.57	23.90	23.21	23.85	4,912,960
16 Jan 20	23.80000 -0.01	23.91	23.61	23.84	3,327,130
15 Jan 20	23.81000 -0.24	24.19	23.63	24.00	3,643,645
14 Jan 20	24.05000 -0.10	24.23	23.97	24.15	2,965,206
13 Jan 20	24.15000 -0.21	24.45	24.04	24.36	3,142,298
10 Jan 20	24.36000 -0.18	24.94	24.30	24.62	3,046,400
09 Jan 20	24.54000 +0.62	24.74	24.00	24.00	5,076,650
08 Jan 20	23.92000 -0.35	24.30	23.78	24.21	3,057,385
07 Jan 20	24.27000 +0.35	24.35	23.82	23.82	3,063,232
06 Jan 20	23.92000 -0.11	24.18	23.75	23.83	4,022,178
03 Jan 20	24.03000 +0.49	24.44	23.65	23.65	5,226,485
02 Jan 20	23.54000 +0.28	23.60	23.16	23.38	3,672,366
31 Dec 19	23.26000 +0.26	23.44	23.01	23.01	2,928,611
30 Dec 19	23.00000 +0.20	23.05	22.70	22.80	2,449,761
27 Dec 19	22.80000 -0.01	23.13	22.67	22.81	3,266,477
26 Dec 19	22.81000 -0.17	22.97	22.70	22.96	1,873,300
25 Dec 19	22.98000 +0.22	23.00	22.60	22.69	2,097,118
24 Dec 19	22.76000 -0.02	22.91	22.47	22.84	2,051,687
23 Dec 19	22.78000 -0.02	23.17	22.65	22.93	2,842,089
20 Dec 19	22.80000 -0.26	23.20	22.79	23.11	2,176,856
19 Dec 19	23.06000 +0.02	23.12	22.88	23.04	2,613,584
18 Dec 19	23.04000 -0.07	23.28	22.96	23.13	3,244,041
17 Dec 19	23.11000 +0.53	23.40	22.53	22.55	4,881,880
16 Dec 19	22.58000 +0.05	22.67	22.41	22.61	3,580,588
13 Dec 19	22.53000 +0.02	22.64	22.37	22.58	2,735,072
12 Dec 19	22.51000 +0.14	22.53	22.24	22.37	1,533,025
11 Dec 19	22.37000 -0.17	22.59	22.22	22.54	1,897,299
10 Dec 19	22.54000 +0.30	22.75	22.20	22.26	2,953,048
09 Dec 19	22.24000 +0.14	22.48	21.90	22.18	2,862,200
06 Dec 19	22.10000 -0.08	22.26	21.97	22.21	1,694,635
05 Dec 19	22.18000 +0.09	22.36	22.01	22.06	2,080,685
04 Dec 19	22.09000 +0.30	22.16	21.60	21.71	2,200,221
03 Dec 19	21.79000 -0.32	22.19	21.46	22.11	3,337,468
02 Dec 19	22.11000 -0.38	22.65	22.01	22.39	2,411,517
29 Nov 19	22.49000 -0.25	23.03	22.40	22.74	2,113,462
28 Nov 19	22.74000 -0.35	23.21	22.72	23.21	1,973,149
27 Nov 19	23.09000 +0.09	23.30	22.86	23.00	1,746,200
26 Nov 19	23.00000 -0.15	23.24	22.85	23.16	2,132,200
25 Nov 19	23.15000 -0.01	23.85	23.00	23.10	1,955,699
22 Nov 19	23.16000 -0.45	23.91	23.13	23.62	2,272,036
21 Nov 19	23.61000 -0.18	23.96	23.40	23.78	2,725,810
20 Nov 19	23.79000 -0.24	24.20	23.60	24.20	3,768,688
19 Nov 19	24.03000 +0.42	24.09	23.49	23.65	2,204,183
18 Nov 19	23.61000 +0.22	23.67	23.20	23.47	2,074,845
15 Nov 19	23.39000 +0.39	23.76	23.00	23.00	3,935,532
14 Nov 19	23.00000 +0.22	23.13	22.67	22.67	3,049,945
13 Nov 19	22.78000 -0.47	23.38	22.68	23.28	4,667,871
12 Nov 19	23.25000 -1.17	24.58	23.01	24.58	6,014,927
11 Nov 19	24.42000 -0.43	25.15	24.30	24.85	2,953,228
08 Nov 19	24.85000 -0.17	25.42	24.82	25.17	3,633,643
07 Nov 19	25.02000 +0.08	25.18	24.81	24.87	2,612,028
06 Nov 19	24.94000 -0.45	25.49	24.75	25.44	4,143,529
05 Nov 19	25.39000 +0.11	25.66	25.20	25.28	5,711,594
04 Nov 19	25.28000 +0.88	25.31	24.35	24.40	6,476,609
01 Nov 19	24.40000 +0.08	24.60	24.13	24.38	2,270,729
31 Oct 19	24.32000 -0.06	24.56	24.20	24.30	2,088,444
30 Oct 19	24.38000 -0.53	24.85	24.30	24.81	2,482,730
29 Oct 19	24.91000 +0.39	25.06	24.30	24.50	4,421,530
28 Oct 19	24.52000 +0.14	24.80	24.23	24.38	2,964,398
25 Oct 19	24.38000 -0.37	24.88	24.32	24.63	4,002,497
24 Oct 19	24.75000 -0.23	25.05	24.40	25.03	3,198,844
23 Oct 19	24.98000 -0.04	25.24	24.84	25.02	3,048,001
22 Oct 19	25.02000 +0.68	25.07	24.45	24.54	4,091,400
21 Oct 19	24.34000 -0.31	25.02	24.08	24.60	4,864,481
18 Oct 19	24.65000 -0.15	25.26	24.58	24.69	4,850,787
17 Oct 19	24.80000 -0.02	24.99	24.53	24.87	4,208,828
16 Oct 19	24.82000 +1.12	24.88	23.75	23.75	7,167,445
15 Oct 19	23.70000 +0.04	23.89	23.35	23.65	2,798,753
14 Oct 19	23.66000 +0.36	23.95	23.10	23.88	3,087,690
11 Oct 19	23.30000 -0.19	23.77	23.22	23.77	2,569,110
10 Oct 19	23.49000 +0.79	23.52	22.80	22.97	3,313,384
09 Oct 19	22.70000 -0.07	22.94	22.46	22.68	2,433,145
08 Oct 19	22.77000 +0.36	23.15	22.27	22.31	2,703,950
30 Sep 19	22.41000 -0.56	23.09	22.38	22.93	3,113,984
27 Sep 19	22.97000 -0.61	23.76	22.95	23.60	4,583,420
26 Sep 19	23.58000 -0.27	24.16	23.55	23.81	2,166,563
25 Sep 19	23.85000 -0.61	24.33	23.71	24.30	3,113,490
24 Sep 19	24.46000 +0.23	24.63	24.25	24.29	2,276,936
23 Sep 19	24.23000 -0.33	24.59	24.15	24.57	1,736,255
20 Sep 19	24.56000 +0.16	24.70	24.38	24.49	2,389,890
19 Sep 19	24.40000 -0.14	24.67	24.33	24.54	2,910,913
18 Sep 19	24.54000 +0.50	24.71	23.95	23.95	4,059,731
17 Sep 19	24.04000 -0.45	24.45	23.95	24.45	3,701,377
16 Sep 19	24.49000 -0.42	24.91	24.26	24.72	6,037,115
12 Sep 19	24.91000 -0.75	25.72	24.79	25.49	8,278,466
11 Sep 19	25.66000 +0.35	26.29	25.37	25.39	7,030,135
10 Sep 19	25.31000 +0.17	25.34	24.95	25.13	3,784,228
09 Sep 19	25.14000 -0.07	25.45	24.93	25.39	5,328,052
06 Sep 19	25.21000 -0.11	25.52	25.05	25.50	3,591,318
05 Sep 19	25.32000 +0.13	25.67	25.18	25.30	5,179,385
04 Sep 19	25.19000 -0.20	25.50	25.03	25.39	3,442,908
03 Sep 19	25.39000 -0.44	25.94	25.31	25.82	3,545,219
02 Sep 19	25.83000 +0.44	26.08	25.10	25.39	6,294,527
30 Aug 19	25.39000 -0.62	26.19	25.23	25.97	4,376,769
29 Aug 19	26.01000 +0.26	26.54	25.51	25.63	6,207,439
28 Aug 19	25.75000 -0.05	25.91	25.32	25.80	4,388,425
27 Aug 19	25.80000 +0.54	26.00	25.28	25.43	5,613,080
26 Aug 19	25.26000 +0.25	25.55	24.46	24.55	5,573,366
23 Aug 19	25.01000 +0.41	25.26	24.39	24.60	5,989,788
22 Aug 19	24.60000 -0.41	25.08	24.33	25.01	6,925,395
21 Aug 19	25.01000 -1.66	26.00	24.78	25.78	15,405,192
20 Aug 19	26.67000 +0.72	26.79	25.73	25.90	7,900,792
19 Aug 19	25.95000 +0.62	25.96	25.11	25.40	6,243,431
16 Aug 19	25.33000 +0.85	25.57	24.50	24.50	7,063,440
15 Aug 19	24.48000 -0.23	24.59	23.84	24.30	4,796,389
14 Aug 19	24.71000 +0.35	24.71	24.09	24.60	4,372,121
13 Aug 19	24.36000 +0.47	24.50	23.72	23.89	4,833,490
12 Aug 19	23.89000 +0.54	24.00	23.00	23.40	4,438,865
09 Aug 19	23.35000 -0.67	24.29	22.87	24.22	7,296,874
08 Aug 19	24.02000 +0.16	24.40	23.80	23.80	3,688,438
07 Aug 19	23.86000 -0.20	24.33	23.52	24.24	4,141,108
06 Aug 19	24.06000 -0.12	24.20	23.28	23.68	5,529,710
05 Aug 19	24.18000 -0.50	24.94	24.16	24.41	3,579,637
02 Aug 19	24.68000 +0.39	24.75	23.20	23.61	4,578,550
01 Aug 19	24.29000 -0.39	24.53	24.21	24.52	3,252,877
31 Jul 19	24.68000 +0.50	24.82	24.04	24.08	4,937,343
30 Jul 19	24.18000 +0.23	24.35	23.77	23.95	4,460,485
29 Jul 19	23.95000 -0.27	24.23	23.69	23.98	5,072,765
26 Jul 19	24.22000 +0.97	24.25	23.01	23.14	9,609,963
25 Jul 19	23.25000 -0.03	23.43	22.82	23.39	6,780,197
24 Jul 19	23.28000 -0.30	23.77	23.16	23.50	8,064,888
23 Jul 19	23.58000 +0.05	23.81	23.32	23.32	3,720,434
22 Jul 19	23.53000 -0.09	24.16	23.39	23.54	5,681,495
19 Jul 19	23.62000 -0.61	24.40	23.30	24.40	8,912,155
18 Jul 19	24.23000 -1.45	25.62	24.08	25.55	9,181,330
17 Jul 19	25.68000 -0.69	26.40	25.51	26.36	6,995,029
16 Jul 19	26.37000 -0.28	26.86	26.18	26.63	3,190,965
15 Jul 19	26.65000 +0.00	26.96	26.20	26.62	3,595,628
12 Jul 19	26.65000 +0.40	26.83	26.09	26.20	3,286,816
11 Jul 19	26.25000 -0.26	26.88	26.15	26.70	3,388,157
10 Jul 19	26.51000 -0.25	27.07	26.31	26.96	2,754,080
09 Jul 19	26.76000 -0.41	27.30	26.63	27.03	3,001,523
08 Jul 19	27.17000 -0.84	28.43	27.01	28.38	4,000,247
05 Jul 19	28.01000 +0.41	28.35	27.65	27.65	6,290,815
04 Jul 19	27.60000 -1.34	28.85	27.28	28.70	7,188,715
03 Jul 19	28.94000 -0.19	29.30	28.51	28.98	3,776,695
02 Jul 19	29.13000 +0.03	29.56	28.90	29.10	5,304,783
01 Jul 19	29.10000 +0.61	29.30	28.49	28.83	6,176,226
28 Jun 19	28.49000 +0.19	28.56	28.04	28.04	1,917,600
27 Jun 19	28.30000 +0.23	28.68	27.99	28.10	4,151,896
26 Jun 19	28.07000 +1.12	28.15	26.72	26.94	5,581,215
25 Jun 19	26.95000 -0.36	27.75	26.68	27.52	2,776,113
24 Jun 19	27.31000 -0.08	27.84	27.15	27.47	3,344,684
21 Jun 19	27.39000 +0.34	27.90	27.13	27.13	4,427,609
20 Jun 19	27.05000 +1.09	27.10	25.72	25.89	7,218,197
19 Jun 19	25.96000 -0.39	27.28	25.50	27.06	7,622,829
18 Jun 19	26.35000 +0.33	26.49	26.10	26.28	2,882,994
17 Jun 19	26.02000 -0.58	26.73	25.77	26.70	2,298,218
14 Jun 19	26.60000 -0.46	27.18	26.28	27.10	2,546,994
13 Jun 19	27.06000 -0.09	27.30	26.50	27.04	2,513,675
12 Jun 19	27.15000 -0.17	27.56	26.97	27.56	2,078,260
11 Jun 19	27.32000 +0.72	27.63	26.75	26.93	3,219,075
10 Jun 19	26.60000 +0.50	26.94	25.90	26.15	3,360,069
06 Jun 19	26.10000 -0.55	26.65	25.76	26.61	5,385,546
05 Jun 19	26.65000 -1.72	28.40	26.42	28.40	6,764,458
04 Jun 19	28.37000 -0.28	29.06	27.96	28.71	1,607,881
03 Jun 19	28.65000 -0.05	29.55	28.58	28.58	2,899,843
31 May 19	28.70000 +0.54	29.00	27.96	28.11	3,522,317
30 May 19	28.16000 -0.54	29.10	27.68	28.50	2,887,273
29 May 19	28.70000 +0.30	28.78	27.90	28.32	3,625,041
28 May 19	28.40000 +0.22	28.94	28.03	28.18	4,242,405
27 May 19	28.18000 -0.36	28.68	27.56	28.56	5,172,066
24 May 19	28.54000 -0.46	29.00	27.79	28.89	5,241,407
23 May 19	29.00000 -0.93	30.08	28.64	30.08	4,142,616
22 May 19	29.93000 +0.03	30.33	29.43	29.88	1,993,160
21 May 19	29.90000 -0.37	30.39	29.29	29.90	3,941,392
20 May 19	30.27000 +0.17	30.45	29.40	30.36	5,638,750
17 May 19	30.10000 -0.97	31.88	29.91	31.07	8,285,702
16 May 19	31.07000 +1.88	31.50	29.21	29.45	8,278,433
15 May 19	29.19000 +0.84	29.38	28.58	28.64	6,172,186
14 May 19	28.35000 +0.05	29.11	27.52	27.83	6,715,225
13 May 19	28.30000 -1.72	29.00	27.19	29.00	9,972,953
10 May 19	30.02000 +1.22	30.27	28.98	29.45	5,658,830
09 May 19	28.80000 -1.33	29.80	28.79	29.76	4,604,593
08 May 19	30.13000 +0.19	31.28	29.20	29.40	8,461,063
07 May 19	29.94000 +2.03	30.07	27.99	28.19	9,110,286
06 May 19	27.91000 -1.14	29.19	26.39	27.80	10,805,435
30 Apr 19	29.05000 +0.80	29.20	27.77	28.33	6,084,487
29 Apr 19	28.25000 +0.65	29.00	27.72	28.16	8,268,513
26 Apr 19	27.60000 -0.68	28.79	27.20	27.93	6,416,368
25 Apr 19	28.28000 -1.09	30.08	28.15	29.05	5,670,715
24 Apr 19	29.37000 +1.17	29.46	27.70	28.25	6,603,111
23 Apr 19	28.20000 -0.80	29.39	28.08	28.88	6,385,675
22 Apr 19	29.00000 +0.68	29.74	28.05	28.33	5,787,508
19 Apr 19	28.32000 +0.94	29.19	27.00	27.29	8,239,300
18 Apr 19	27.38000 -0.74	28.12	27.25	28.12	3,720,100
17 Apr 19	28.12000 +0.14	28.81	27.80	27.98	5,835,588
16 Apr 19	27.98000 +1.42	28.10	26.40	26.40	6,868,999
15 Apr 19	26.56000 +0.11	26.94	26.31	26.61	8,277,998
12 Apr 19	26.45000 -1.88	28.35	26.00	27.97	12,803,299
11 Apr 19	28.33000 +1.34	28.90	26.28	27.10	20,813,272
10 Apr 19	26.99000 +1.89	27.35	25.10	25.35	14,571,573
09 Apr 19	25.10000 +0.20	25.15	24.45	24.90	3,170,503
08 Apr 19	24.90000 -0.35	25.49	24.60	25.40	5,507,448
04 Apr 19	25.25000 +0.02	25.60	25.05	25.40	4,296,676
03 Apr 19	25.23000 -0.87	25.71	24.85	25.68	7,703,792
02 Apr 19	26.10000 +0.15	26.50	25.88	26.14	6,129,446
01 Apr 19	25.95000 +0.65	26.41	25.51	25.60	9,358,328
29 Mar 19	25.30000 +0.29	25.56	24.72	25.39	5,541,174
28 Mar 19	25.01000 -0.30	25.55	25.00	25.49	4,722,271
27 Mar 19	25.31000 +1.32	25.39	24.38	24.38	6,123,264
26 Mar 19	23.99000 -1.14	25.62	23.72	25.50	9,915,703
25 Mar 19	25.13000 -0.79	26.15	25.10	25.80	5,256,222
22 Mar 19	25.92000 -0.14	26.22	25.66	26.00	5,809,639
21 Mar 19	26.06000 +0.08	26.41	26.02	26.05	4,764,905
20 Mar 19	25.98000 -0.78	26.79	25.22	26.60	7,226,148
19 Mar 19	26.76000 -0.21	27.01	26.57	26.80	2,583,053
18 Mar 19	26.97000 +0.32	27.00	26.11	26.41	3,911,229
15 Mar 19	26.65000 +0.66	27.05	26.00	26.00	5,005,514
14 Mar 19	25.99000 +0.08	26.29	25.58	25.88	4,042,380
13 Mar 19	25.91000 -0.14	26.65	25.40	26.06	3,924,432
12 Mar 19	26.05000 +0.44	26.51	25.61	26.05	5,953,950
11 Mar 19	25.61000 +1.44	25.97	24.01	24.19	9,370,358
08 Mar 19	24.17000 -0.63	25.18	23.95	24.40	5,794,997
07 Mar 19	24.80000 -0.32	25.00	24.30	25.00	5,424,802
06 Mar 19	25.12000 -0.28	25.31	24.77	25.08	5,519,839
05 Mar 19	25.40000 +0.29	25.65	24.65	24.90	6,636,971
04 Mar 19	25.11000 +1.41	26.07	24.23	24.23	7,262,506
01 Mar 19	23.70000 +0.82	23.70	22.79	22.88	6,461,082
28 Feb 19	22.88000 +0.62	23.25	22.16	22.26	6,280,964
27 Feb 19	22.26000 -0.77	23.20	21.88	22.79	7,744,721
26 Feb 19	23.03000 +0.37	23.99	22.60	22.86	8,476,977
25 Feb 19	22.66000 +1.09	22.69	21.40	21.48	6,169,362
22 Feb 19	21.57000 +0.39	21.62	20.72	21.09	4,096,104
21 Feb 19	21.18000 -0.16	21.45	21.01	21.27	4,118,346
20 Feb 19	21.34000 -0.50	21.89	21.08	21.85	5,478,354
19 Feb 19	21.84000 +0.07	22.44	21.41	21.79	10,457,180
18 Feb 19	21.77000 +1.19	21.84	20.58	20.58	5,309,634
15 Feb 19	20.58000 -0.08	20.83	20.36	20.68	3,658,893
14 Feb 19	20.66000 -0.04	20.83	20.35	20.70	5,901,845
13 Feb 19	20.70000 +1.00	20.71	19.63	19.81	8,583,627
12 Feb 19	19.70000 -0.48	20.18	19.66	20.14	7,520,806
11 Feb 19	20.18000 +0.21	20.22	19.70	19.90	5,303,497
01 Feb 19	19.97000 +0.67	20.16	19.32	19.58	2,927,423
31 Jan 19	19.30000 +0.20	19.69	19.21	19.25	4,085,770
30 Jan 19	19.10000 -0.71	19.69	19.00	19.69	4,563,928
29 Jan 19	19.81000 -0.07	20.15	19.36	19.59	4,345,287
28 Jan 19	19.88000 -0.32	20.55	19.65	20.21	4,238,558
25 Jan 19	20.20000 +0.11	20.43	19.81	20.09	3,215,546
24 Jan 19	20.09000 +0.34	20.25	19.61	19.78	2,389,548
23 Jan 19	19.75000 -0.16	19.93	19.49	19.89	3,682,797
22 Jan 19	19.91000 -0.27	20.62	19.59	20.20	5,426,745
21 Jan 19	20.18000 +0.40	20.54	19.74	19.74	3,944,032
18 Jan 19	19.78000 +0.25	19.85	19.33	19.58	3,525,790
17 Jan 19	19.53000 -0.21	19.91	19.40	19.74	2,886,244
16 Jan 19	19.74000 +0.42	19.82	19.20	19.24	2,425,102
15 Jan 19	19.32000 +0.46	19.39	18.61	18.79	3,208,335
14 Jan 19	18.86000 +0.10	18.98	18.54	18.98	3,629,575
11 Jan 19	18.76000 +0.20	18.95	18.37	18.37	4,185,920
10 Jan 19	18.56000 +0.12	18.80	18.16	18.44	4,595,700
09 Jan 19	18.44000 +0.44	18.77	17.88	18.00	4,821,720
08 Jan 19	18.00000 -0.15	18.17	17.86	18.05	2,990,621
07 Jan 19	18.15000 +0.47	18.39	17.60	17.85	6,786,588
04 Jan 19	17.68000 +0.88	17.85	16.53	16.53	5,865,904
03 Jan 19	16.80000 -0.05	17.36	16.76	16.91	3,963,342
02 Jan 19	16.85000 -0.93	17.87	16.54	17.83	6,009,301
28 Dec 18	17.78000 -0.32	18.30	17.64	18.30	3,191,329
27 Dec 18	18.10000 -0.51	18.93	18.10	18.79	3,611,400
26 Dec 18	18.61000 -0.10	18.90	18.32	18.90	2,554,612
25 Dec 18	18.71000 -0.38	18.99	18.22	18.98	4,451,518
24 Dec 18	19.09000 +0.49	19.25	18.60	18.70	3,965,214
21 Dec 18	18.60000 -0.42	19.02	18.40	19.02	4,246,310
20 Dec 18	19.02000 -0.38	19.53	18.93	19.29	4,015,764
19 Dec 18	19.40000 -0.63	20.30	19.23	20.14	5,180,987
18 Dec 18	20.03000 +0.04	20.32	19.75	19.99	4,674,289
17 Dec 18	19.99000 -2.21	22.15	19.98	22.15	10,108,598
14 Dec 18	22.20000 -0.36	22.60	22.16	22.60	2,820,436
13 Dec 18	22.56000 +0.00	22.78	22.10	22.71	4,010,585
12 Dec 18	22.56000 -0.18	23.06	22.46	22.97	2,936,329
11 Dec 18	22.74000 +0.14	23.09	22.50	22.60	2,168,067
10 Dec 18	22.60000 -0.17	23.00	22.30	22.65	2,321,893
07 Dec 18	22.77000 -0.60	23.55	22.30	22.85	5,370,355
06 Dec 18	23.37000 -0.97	24.56	23.01	24.08	5,587,881
05 Dec 18	24.34000 +0.41	24.66	23.37	23.37	4,607,870
04 Dec 18	23.93000 +0.54	23.96	23.13	23.35	4,069,316
03 Dec 18	23.39000 +1.09	23.60	22.77	22.77	4,472,035
30 Nov 18	22.30000 -0.15	22.54	22.00	22.46	1,497,583
29 Nov 18	22.45000 -0.11	23.15	22.39	22.80	1,942,514
28 Nov 18	22.56000 +0.19	22.72	21.90	22.29	1,968,216
27 Nov 18	22.37000 -0.53	23.00	22.23	23.00	2,398,153
26 Nov 18	22.90000 +0.19	23.19	22.55	22.75	1,686,058
23 Nov 18	22.71000 -0.47	23.20	22.61	23.20	2,052,000
22 Nov 18	23.18000 -0.50	23.88	23.07	23.80	2,909,882
21 Nov 18	23.68000 +0.52	23.72	22.72	22.92	4,159,162
20 Nov 18	23.16000 -0.53	23.75	23.02	23.24	2,920,048
19 Nov 18	23.69000 -0.21	23.88	23.47	23.85	1,978,613
16 Nov 18	23.90000 +0.00	24.25	23.49	24.05	3,567,537
15 Nov 18	23.90000 -0.38	24.28	23.47	24.28	4,956,965
14 Nov 18	24.28000 +0.45	24.81	23.96	24.05	4,474,940
13 Nov 18	23.83000 +0.80	24.08	22.74	22.77	5,848,676
12 Nov 18	23.03000 +1.31	23.10	21.48	21.80	6,210,101
09 Nov 18	21.72000 -0.69	22.32	21.70	22.08	3,976,473
08 Nov 18	22.41000 -0.11	22.95	22.33	22.90	2,684,429
07 Nov 18	22.52000 -0.06	22.96	22.46	22.63	3,317,884
06 Nov 18	22.58000 -0.44	23.45	22.40	23.00	3,741,720
05 Nov 18	23.02000 -0.37	23.82	22.72	23.37	5,315,053
02 Nov 18	23.39000 +1.41	23.68	22.48	22.53	7,824,474
01 Nov 18	21.98000 +0.17	22.42	21.87	22.28	4,552,241
31 Oct 18	21.81000 +0.79	21.88	21.13	21.13	5,055,446
30 Oct 18	21.02000 +0.21	21.31	20.28	20.81	4,146,449
29 Oct 18	20.81000 -0.41	21.15	20.42	21.00	2,371,869
26 Oct 18	21.22000 -0.45	22.10	21.05	21.75	3,709,097
25 Oct 18	21.67000 -0.19	21.84	20.85	20.92	4,463,160
24 Oct 18	21.86000 -0.04	22.21	21.24	21.71	4,393,111
23 Oct 18	21.90000 -2.00	23.84	21.68	23.01	9,571,406
22 Oct 18	23.90000 +1.93	23.90	22.16	22.31	7,570,234
19 Oct 18	21.97000 +0.67	21.97	20.85	21.03	4,733,347
18 Oct 18	21.30000 -0.30	21.89	21.21	21.45	3,123,173
17 Oct 18	21.60000 -0.56	22.52	20.96	22.30	4,920,789
16 Oct 18	22.16000 -0.72	22.92	20.99	22.46	4,132,165
15 Oct 18	22.88000 -0.05	23.80	22.80	23.10	2,675,301
12 Oct 18	22.93000 +0.42	23.49	22.00	22.22	3,937,145
11 Oct 18	22.51000 -1.24	23.22	22.11	23.00	5,801,577
10 Oct 18	23.75000 +0.15	24.38	23.40	23.90	4,149,863
09 Oct 18	23.60000 -0.82	24.80	23.01	24.11	4,945,367
08 Oct 18	24.42000 -1.34	25.18	24.29	25.10	4,173,547
28 Sep 18	25.76000 +0.36	25.85	25.20	25.35	4,416,536
27 Sep 18	25.40000 +0.21	26.40	25.06	25.50	6,408,017
26 Sep 18	25.19000 +0.95	25.75	24.22	24.37	7,663,719
25 Sep 18	24.24000 -0.32	24.54	23.91	24.18	3,895,051
21 Sep 18	24.56000 +0.76	24.66	23.70	23.95	5,729,361
20 Sep 18	23.80000 +0.03	24.50	23.36	24.00	4,548,315
19 Sep 18	23.77000 +0.31	24.35	23.46	24.00	7,362,302
18 Sep 18	23.46000 +1.22	23.52	22.10	22.52	5,920,176
17 Sep 18	22.24000 -1.06	23.43	22.05	23.12	4,783,269
14 Sep 18	23.30000 -0.20	23.82	22.91	23.45	2,808,196
13 Sep 18	23.50000 +0.02	23.97	22.80	23.78	5,085,899
12 Sep 18	23.48000 -0.62	24.31	23.18	24.00	5,967,900
11 Sep 18	24.10000 -1.00	24.96	23.50	24.96	7,081,238
10 Sep 18	25.10000 -0.11	25.62	24.94	25.07	3,460,010
07 Sep 18	25.21000 +0.81	25.99	24.76	24.76	6,197,838
06 Sep 18	24.40000 -0.26	25.00	24.09	24.60	2,128,402
05 Sep 18	24.66000 +0.08	25.40	24.58	24.66	4,808,211
04 Sep 18	24.58000 +0.28	24.96	23.92	24.41	5,745,770
03 Sep 18	24.30000 -1.40	25.70	23.75	25.70	9,245,521
31 Aug 18	25.70000 -1.12	26.69	25.45	26.69	4,362,702
30 Aug 18	26.82000 -0.18	27.16	26.56	27.00	2,120,729
29 Aug 18	27.00000 -0.30	27.73	26.67	27.31	2,550,533
28 Aug 18	27.30000 +0.09	28.37	26.88	27.45	7,144,854
27 Aug 18	27.21000 +1.05	27.46	26.24	26.27	5,097,955
24 Aug 18	26.16000 +0.06	26.60	25.82	26.25	3,916,213
23 Aug 18	26.10000 +0.35	26.34	25.48	25.48	5,050,964
22 Aug 18	25.75000 -1.11	26.98	25.31	26.52	7,932,847
21 Aug 18	26.86000 +1.44	26.96	25.64	25.93	4,226,207
20 Aug 18	25.42000 -0.20	26.18	24.41	25.62	4,955,693
17 Aug 18	25.62000 -1.08	27.42	25.10	27.27	4,975,368
16 Aug 18	26.70000 -0.30	27.68	26.50	26.78	3,634,415
15 Aug 18	27.00000 -1.30	28.70	26.50	28.31	3,940,869
14 Aug 18	28.30000 -0.40	28.79	28.10	28.41	2,075,103
13 Aug 18	28.70000 +0.26	28.87	27.80	27.80	2,899,419
10 Aug 18	28.44000 +0.64	28.90	27.30	27.88	4,941,193
09 Aug 18	27.80000 +1.86	28.38	25.84	26.13	5,503,420
08 Aug 18	25.94000 -0.93	26.88	25.50	26.87	4,847,598
07 Aug 18	26.87000 +0.52	26.90	25.42	26.79	7,019,498
06 Aug 18	26.35000 -1.15	27.91	25.40	27.53	6,058,356
03 Aug 18	27.50000 -1.68	29.19	27.21	29.00	6,262,233
02 Aug 18	29.18000 +0.28	29.22	28.60	29.15	4,305,174
01 Aug 18	28.90000 -0.70	30.30	28.80	30.20	6,205,245
31 Jul 18	29.60000 -1.50	31.70	29.24	31.40	9,927,999
30 Jul 18	31.10000 -1.00	32.47	30.58	32.29	5,903,491
27 Jul 18	32.10000 -0.98	33.50	31.81	33.19	3,153,800
26 Jul 18	33.08000 -0.75	34.10	32.60	34.00	2,748,696
25 Jul 18	33.83000 +0.93	33.96	32.73	32.96	2,933,952
24 Jul 18	32.90000 +1.27	32.96	31.62	32.08	4,230,769
23 Jul 18	31.63000 -1.66	32.68	30.51	32.49	6,861,584
20 Jul 18	33.29000 +0.32	34.00	32.89	33.03	3,543,178
19 Jul 18	32.97000 -0.79	33.98	32.75	33.78	4,539,617
18 Jul 18	33.76000 +0.05	34.88	33.65	34.00	4,608,665
17 Jul 18	33.71000 +0.21	34.54	33.40	33.70	3,812,860
16 Jul 18	33.50000 +0.02	34.17	33.20	33.66	3,446,422
13 Jul 18	33.48000 +0.46	33.98	32.85	33.02	3,998,152
12 Jul 18	33.02000 +1.14	33.36	31.83	31.99	4,040,975
11 Jul 18	31.88000 -0.10	32.10	31.08	31.36	2,606,348
10 Jul 18	31.98000 +0.18	32.18	31.58	31.75	1,893,041
09 Jul 18	31.80000 +1.20	32.15	30.25	30.55	4,989,425
06 Jul 18	30.60000 +1.10	30.70	28.80	29.48	5,469,172
05 Jul 18	29.50000 -0.89	30.93	28.80	30.20	6,696,539
04 Jul 18	30.39000 -1.26	31.93	30.38	31.65	3,703,895
03 Jul 18	31.65000 -1.02	32.75	30.73	32.75	4,436,587
02 Jul 18	32.67000 +0.22	33.45	31.93	32.21	4,596,134
29 Jun 18	32.45000 +1.70	32.60	30.15	30.85	4,063,689
28 Jun 18	30.75000 -0.27	31.43	30.51	31.00	2,355,873
27 Jun 18	31.02000 -0.96	32.89	31.00	31.98	4,616,573
26 Jun 18	31.98000 +0.86	32.60	30.13	30.50	4,005,751
25 Jun 18	31.12000 -0.35	32.18	30.93	32.00	2,697,841
22 Jun 18	31.47000 +0.24	31.80	30.50	30.90	2,966,239
21 Jun 18	31.23000 +0.48	32.09	30.30	30.78	4,114,157
20 Jun 18	30.75000 +0.77	31.18	29.41	29.71	3,728,972
19 Jun 18	29.98000 -1.16	31.60	29.05	30.50	4,322,476
15 Jun 18	31.14000 -0.36	31.88	30.00	31.74	4,259,969
14 Jun 18	31.50000 -0.50	32.45	30.82	31.69	3,856,767
13 Jun 18	32.00000 -1.20	33.01	31.88	32.90	3,211,469
12 Jun 18	33.20000 +0.83	33.34	32.22	32.56	4,240,930
11 Jun 18	32.37000 -2.09	34.60	32.01	34.46	5,404,332
08 Jun 18	34.46000 +0.61	35.45	33.36	33.69	4,177,836
07 Jun 18	33.85000 +0.29	34.08	33.17	33.59	3,388,050
06 Jun 18	33.56000 +0.57	34.18	32.70	33.00	5,260,813
05 Jun 18	32.99000 +0.40	33.26	32.30	32.30	4,738,112
04 Jun 18	32.59000 +0.33	32.64	30.80	32.20	6,629,293
01 Jun 18	32.26000 -1.93	34.16	31.48	33.95	7,559,656
31 May 18	34.19000 +1.49	34.25	32.52	32.85	6,747,686
30 May 18	32.70000 +0.12	33.85	31.70	31.92	5,727,069
29 May 18	32.58000 -1.92	35.43	32.20	34.79	6,173,895
28 May 18	34.50000 +0.88	34.71	33.09	33.98	5,674,976
25 May 18	33.62000 +1.29	34.29	31.86	32.41	6,902,459
24 May 18	32.33000 +0.33	32.98	31.74	31.94	4,405,104
23 May 18	32.00000 -0.20	32.40	31.62	32.19	3,299,186
22 May 18	32.20000 +0.78	32.39	30.92	31.33	4,513,880
21 May 18	31.42000 -0.17	31.60	30.62	31.30	3,655,679
18 May 18	31.59000 +0.08	31.73	30.48	31.18	4,049,157
17 May 18	31.51000 -0.89	32.46	31.45	32.29	2,693,774
16 May 18	32.40000 +0.89	32.85	31.20	31.29	7,019,051
15 May 18	31.51000 +0.98	31.61	30.41	30.73	5,242,382
14 May 18	30.53000 -0.22	30.97	30.00	30.89	5,986,970
11 May 18	30.75000 -1.43	32.60	30.20	32.30	7,793,945
10 May 18	32.18000 +0.43	32.35	31.38	31.70	5,121,380
09 May 18	31.75000 +0.05	32.03	30.70	31.42	3,584,925
08 May 18	31.70000 -0.09	32.50	31.07	31.70	4,896,757
07 May 18	31.79000 +0.65	32.28	30.66	30.98	6,854,792
04 May 18	31.14000 +1.62	31.39	29.43	29.52	8,545,801
03 May 18	29.52000 -0.31	30.05	28.93	29.85	6,717,482
02 May 18	29.83000 +0.50	30.78	29.29	30.31	8,382,023
27 Apr 18	29.33000 +0.13	31.19	29.07	29.75	8,552,417
26 Apr 18	29.20000 +0.22	30.20	28.70	28.98	13,104,374
25 Apr 18	28.98000 +2.55	29.07	27.52	27.52	15,289,150
24 Apr 18	26.43000 +0.88	26.45	25.30	25.30	4,502,037
23 Apr 18	25.55000 -1.16	26.63	25.06	26.50	4,768,117
20 Apr 18	26.71000 +0.41	27.19	26.00	26.05	4,325,285
19 Apr 18	26.30000 -0.66	27.08	26.00	26.96	7,337,383
18 Apr 18	26.96000 +0.96	27.16	25.81	26.30	4,544,895
17 Apr 18	26.00000 -1.10	27.56	25.88	27.49	4,339,095
16 Apr 18	27.10000 -0.40	28.00	26.53	27.69	3,992,570
13 Apr 18	27.50000 +0.19	28.76	27.01	27.05	7,648,582
12 Apr 18	27.31000 +1.05	27.73	26.01	26.05	9,085,464
11 Apr 18	26.26000 +0.77	26.49	25.40	25.50	4,516,787
10 Apr 18	25.49000 -0.08	25.75	25.13	25.60	2,233,540
09 Apr 18	25.57000 +0.02	26.15	25.25	25.48	3,632,779
04 Apr 18	25.55000 -0.43	27.01	25.31	26.33	7,003,303
03 Apr 18	25.98000 -0.11	26.09	25.48	26.00	5,403,431
02 Apr 18	26.09000 +1.61	26.49	24.55	24.55	9,805,508
30 Mar 18	24.48000 +0.80	24.91	23.70	23.70	7,606,735
29 Mar 18	23.68000 -0.56	24.40	23.02	24.00	12,117,108
28 Mar 18	24.24000 -1.58	25.12	23.30	23.80	25,414,304
27 Mar 18	25.82000 -0.56	27.81	25.79	26.38	11,825,950
26 Mar 18	26.38000 +0.70	26.40	24.65	25.11	7,691,582
23 Mar 18	25.68000 -1.02	26.88	25.57	26.01	8,507,875
22 Mar 18	26.70000 +0.04	26.96	25.96	26.67	3,499,667
21 Mar 18	26.66000 -0.44	27.74	26.61	26.93	4,679,224
20 Mar 18	27.10000 +1.29	27.25	25.42	25.84	7,909,272
19 Mar 18	25.81000 +0.08	26.50	25.34	25.73	4,515,671
16 Mar 18	25.73000 -0.22	26.15	25.38	26.00	2,896,432
15 Mar 18	25.95000 +0.76	25.99	24.80	25.18	5,696,909
14 Mar 18	25.19000 -0.24	25.62	24.61	25.30	4,789,358
13 Mar 18	25.43000 +0.65	25.80	24.53	24.70	8,637,875
12 Mar 18	24.78000 +0.39	24.80	24.03	24.50	4,391,932
09 Mar 18	24.39000 -0.27	24.84	24.30	24.59	3,897,445
08 Mar 18	24.66000 +0.73	24.68	23.83	23.88	3,558,062
07 Mar 18	23.93000 -0.77	24.67	23.90	24.49	2,980,500
06 Mar 18	24.70000 +0.21	25.00	24.00	24.60	7,589,610
05 Mar 18	24.49000 +0.78	24.60	23.52	23.72	5,904,279
02 Mar 18	23.71000 +0.06	24.05	23.36	23.49	4,440,750
01 Mar 18	23.65000 -0.47	24.04	23.51	23.99	4,481,558
28 Feb 18	24.12000 -0.23	24.35	23.67	24.00	4,364,336
27 Feb 18	24.35000 +1.16	24.37	23.01	23.01	9,102,848
26 Feb 18	23.19000 +0.04	23.90	23.04	23.20	6,423,055
23 Feb 18	23.15000 +0.27	23.45	22.53	22.80	4,976,698
22 Feb 18	22.88000 +0.11	23.17	22.36	22.81	3,455,848
14 Feb 18	22.77000 +0.15	22.96	22.30	22.61	5,273,260
13 Feb 18	22.62000 +0.92	22.68	21.66	21.68	7,302,296
12 Feb 18	21.70000 +0.98	21.85	20.51	20.73	4,560,895
09 Feb 18	20.72000 +0.00	20.90	20.05	20.12	2,738,061
08 Feb 18	20.72000 +0.05	21.17	20.23	20.33	1,842,947
07 Feb 18	20.67000 +0.37	20.92	20.18	20.82	3,301,214
06 Feb 18	20.30000 -1.26	21.80	20.20	21.02	5,777,596
05 Feb 18	21.56000 +0.60	21.65	20.56	20.77	3,504,371
02 Feb 18	20.96000 +0.66	21.10	20.18	20.47	5,126,678
01 Feb 18	20.30000 -0.71	21.00	20.00	21.00	3,339,803
31 Jan 18	21.01000 -0.39	21.70	21.00	21.31	2,355,586
30 Jan 18	21.40000 -0.32	21.86	21.35	21.58	2,074,499
29 Jan 18	21.72000 +0.35	21.80	20.60	21.28	4,630,798
26 Jan 18	21.37000 -0.29	21.66	21.35	21.58	2,225,627
25 Jan 18	21.66000 +0.30	21.79	20.96	21.33	5,289,623
24 Jan 18	21.36000 +0.18	21.61	20.98	21.10	4,406,239
23 Jan 18	21.18000 -0.32	21.56	21.01	21.52	6,150,796
22 Jan 18	21.50000 +1.58	21.91	19.72	19.75	14,524,641
19 Jan 18	19.92000 -0.61	20.80	19.88	20.74	5,511,610
18 Jan 18	20.53000 -0.06	20.91	20.37	20.59	2,122,900
17 Jan 18	20.59000 +0.40	20.70	20.10	20.15	2,763,830
16 Jan 18	20.19000 -0.21	20.48	20.05	20.40	3,513,820
15 Jan 18	20.40000 -0.64	20.94	20.18	20.94	2,944,298
12 Jan 18	21.04000 -0.06	21.35	20.83	21.10	2,216,972
11 Jan 18	21.10000 +0.11	21.42	20.91	21.36	3,827,952
10 Jan 18	20.99000 +0.20	21.40	20.66	20.79	4,153,295
09 Jan 18	20.79000 +0.45	21.01	19.96	20.29	5,763,953
08 Jan 18	20.34000 +0.04	20.44	19.75	20.32	3,033,155
05 Jan 18	20.30000 -0.15	20.46	20.20	20.41	2,034,394
04 Jan 18	20.45000 +0.30	20.45	20.07	20.14	1,952,203
03 Jan 18	20.15000 -0.15	20.48	20.15	20.30	2,267,702
02 Jan 18	20.30000 +0.20	20.47	19.83	19.96	3,200,032
29 Dec 17	20.10000 +0.62	20.10	19.30	19.40	1,756,254
28 Dec 17	19.48000 -0.22	20.27	19.41	19.65	2,682,475
27 Dec 17	19.70000 -0.06	19.79	19.50	19.72	2,394,942
26 Dec 17	19.76000 +0.54	19.76	19.15	19.22	4,443,097
25 Dec 17	19.22000 -0.13	19.36	18.95	19.35	1,824,749
22 Dec 17	19.35000 -0.11	19.56	19.24	19.47	1,269,820
21 Dec 17	19.46000 +0.18	19.80	19.26	19.31	2,134,196
20 Dec 17	19.28000 -0.31	19.64	19.19	19.60	2,004,826
19 Dec 17	19.59000 -0.04	19.64	19.40	19.61	1,926,838
18 Dec 17	19.63000 +0.24	19.76	19.32	19.44	2,928,408
15 Dec 17	19.39000 +0.25	19.65	19.03	19.19	3,001,370
14 Dec 17	19.14000 +0.11	19.33	18.98	19.07	1,572,767
13 Dec 17	19.03000 +0.12	19.14	18.83	18.95	985,648
12 Dec 17	18.91000 -0.40	19.29	18.91	19.29	1,541,888
11 Dec 17	19.31000 +0.32	19.41	18.80	18.98	2,277,441
08 Dec 17	18.99000 +0.57	19.06	18.44	18.53	3,050,344
07 Dec 17	18.42000 -0.25	18.69	18.42	18.50	1,335,700
06 Dec 17	18.67000 +0.20	18.70	18.16	18.48	1,702,675
05 Dec 17	18.47000 -0.51	19.10	18.38	18.99	2,433,935
04 Dec 17	18.98000 -0.12	19.35	18.90	19.11	2,072,816
01 Dec 17	19.10000 +0.00	19.28	18.98	18.98	1,305,288
30 Nov 17	19.10000 +0.08	19.15	18.72	19.03	2,028,773
29 Nov 17	19.02000 -0.42	19.42	19.00	19.37	1,853,503
28 Nov 17	19.44000 +0.02	19.53	19.28	19.31	1,484,520
27 Nov 17	19.42000 -0.23	19.87	19.41	19.65	1,297,486
24 Nov 17	19.65000 -0.35	20.06	19.62	19.79	1,240,909
23 Nov 17	20.00000 -0.77	20.78	19.99	20.78	3,156,613
22 Nov 17	20.77000 -0.41	21.10	20.72	21.10	1,951,427
21 Nov 17	21.18000 +0.18	21.40	20.90	21.08	2,447,973
20 Nov 17	21.00000 +0.46	21.00	20.20	20.54	2,727,259
17 Nov 17	20.54000 -0.46	21.19	20.26	21.06	3,184,143
16 Nov 17	21.00000 -0.15	21.23	20.84	21.15	2,142,536
15 Nov 17	21.15000 -0.40	21.80	21.09	21.54	3,417,346
14 Nov 17	21.55000 +0.04	21.68	21.28	21.51	3,163,946
13 Nov 17	21.51000 +0.62	21.77	20.79	20.81	5,698,019
10 Nov 17	20.89000 +0.01	21.14	20.63	20.80	2,529,510
09 Nov 17	20.88000 -0.03	21.08	20.77	20.77	2,649,023
08 Nov 17	20.91000 -0.17	21.51	20.81	21.07	3,702,084
07 Nov 17	21.08000 -0.12	21.30	20.85	21.14	4,053,345
06 Nov 17	21.20000 +0.67	21.29	20.25	20.53	6,399,060
03 Nov 17	20.53000 +0.03	20.82	20.22	20.49	4,029,660
02 Nov 17	20.50000 +0.56	20.73	20.09	20.10	5,060,540
01 Nov 17	19.94000 +0.03	20.15	19.81	19.91	2,270,181
31 Oct 17	19.91000 -0.02	20.10	19.66	19.78	1,851,701
30 Oct 17	19.93000 -0.50	20.39	19.04	20.39	3,409,413
27 Oct 17	20.43000 +0.31	20.48	19.97	20.12	2,414,585
26 Oct 17	20.12000 +0.11	20.17	19.85	19.90	1,765,782
25 Oct 17	20.01000 -0.06	20.16	19.86	19.93	1,185,878
24 Oct 17	20.07000 -0.03	20.17	19.68	20.02	2,377,036
23 Oct 17	20.10000 +0.33	20.12	19.69	19.85	1,945,446
20 Oct 17	19.77000 +0.03	19.86	19.52	19.63	1,689,367
19 Oct 17	19.74000 -0.16	20.02	19.62	19.90	1,832,862
18 Oct 17	19.90000 -0.01	20.06	19.83	19.90	1,266,230
17 Oct 17	19.91000 -0.12	20.15	19.72	20.01	1,738,519
16 Oct 17	20.03000 -0.38	20.41	20.01	20.41	2,473,866
13 Oct 17	20.41000 +0.04	20.43	20.16	20.33	3,123,149
12 Oct 17	20.37000 -0.27	20.59	20.08	20.59	2,257,183
11 Oct 17	20.64000 -0.06	21.23	20.61	20.69	4,852,706
10 Oct 17	20.70000 +0.18	20.76	20.36	20.52	2,516,895
09 Oct 17	20.52000 -0.18	20.73	20.25	20.70	3,265,454
29 Sep 17	20.70000 +0.73	20.99	19.92	19.97	2,637,302
28 Sep 17	19.97000 +0.11	20.04	19.80	19.87	1,182,387
27 Sep 17	19.86000 +0.20	19.98	19.62	19.71	1,059,400
26 Sep 17	19.66000 -0.16	19.98	19.61	19.89	1,204,170
25 Sep 17	19.82000 -0.06	20.04	19.55	19.87	1,892,677
22 Sep 17	19.88000 -0.12	20.04	19.73	19.88	1,495,887
21 Sep 17	20.00000 -0.28	20.40	19.89	20.25	1,651,233
20 Sep 17	20.28000 +0.16	20.34	19.94	20.23	2,227,853
19 Sep 17	20.12000 +0.21	20.12	19.71	19.91	1,905,437
18 Sep 17	19.91000 +0.17	19.95	19.60	19.74	1,309,684
15 Sep 17	19.74000 -0.11	19.94	19.58	19.73	1,325,200
14 Sep 17	19.85000 -0.29	20.17	19.80	20.14	1,637,152
13 Sep 17	20.14000 +0.42	20.15	19.51	19.72	2,157,867
12 Sep 17	19.72000 -0.15	20.05	19.66	19.85	2,122,823
11 Sep 17	19.87000 -0.07	20.06	19.80	19.94	2,109,102
08 Sep 17	19.94000 -0.08	20.18	19.86	20.02	2,620,492
07 Sep 17	20.02000 +0.25	20.40	19.77	19.88	5,975,245
06 Sep 17	19.77000 +0.12	19.97	19.66	19.70	2,562,143
05 Sep 17	19.65000 +0.23	19.69	19.33	19.42	2,983,305
04 Sep 17	19.42000 -0.08	19.59	19.25	19.50	1,755,700
01 Sep 17	19.50000 +0.09	19.62	19.33	19.35	2,445,851
31 Aug 17	19.41000 +0.13	19.76	19.20	19.25	2,141,250
30 Aug 17	19.28000 +0.14	19.34	19.10	19.13	2,408,745
29 Aug 17	19.14000 -0.01	19.65	19.10	19.37	3,750,929
28 Aug 17	19.15000 +0.18	19.23	18.90	19.05	1,634,336
25 Aug 17	18.97000 +0.13	19.10	18.76	18.76	1,146,363
24 Aug 17	18.84000 -0.21	19.19	18.75	19.19	1,206,244
23 Aug 17	19.05000 +0.00	19.15	18.91	19.15	1,184,584
22 Aug 17	19.05000 -0.13	19.27	19.03	19.17	1,557,688
21 Aug 17	19.18000 +0.19	19.47	18.91	19.00	3,087,900
18 Aug 17	18.99000 +0.18	19.06	18.65	18.75	2,768,112
17 Aug 17	18.81000 +0.00	18.95	18.72	18.82	1,653,072
16 Aug 17	18.81000 +0.31	18.93	18.45	18.52	2,116,756
15 Aug 17	18.50000 +0.00	18.93	18.45	18.50	2,129,600
14 Aug 17	18.50000 +0.36	18.52	18.12	18.13	1,819,900
11 Aug 17	18.14000 -0.20	18.37	18.05	18.33	1,922,121
10 Aug 17	18.34000 -0.31	18.78	18.26	18.65	1,787,188
09 Aug 17	18.65000 +0.12	18.76	18.53	18.63	1,389,432
08 Aug 17	18.53000 +0.01	18.69	18.42	18.54	880,974
07 Aug 17	18.52000 +0.18	18.63	18.33	18.34	1,125,700
04 Aug 17	18.34000 -0.21	18.61	18.30	18.50	1,073,184
03 Aug 17	18.55000 +0.07	18.69	18.37	18.37	1,100,827
02 Aug 17	18.48000 -0.35	18.94	18.44	18.80	1,971,516
01 Aug 17	18.83000 -0.22	19.14	18.81	19.06	1,814,908
31 Jul 17	19.05000 +0.21	19.08	18.69	18.75	2,610,529
28 Jul 17	18.84000 +0.01	18.93	18.70	18.83	1,560,892
27 Jul 17	18.83000 +0.29	18.87	18.36	18.55	2,498,268
26 Jul 17	18.54000 +0.07	18.62	18.29	18.47	2,092,477
25 Jul 17	18.47000 -0.12	18.72	18.33	18.60	2,553,189
24 Jul 17	18.59000 +0.50	18.61	18.16	18.16	3,183,654
21 Jul 17	18.09000 +0.00	18.17	17.78	18.07	2,227,384
20 Jul 17	18.09000 +0.16	18.28	17.81	17.84	2,638,142
19 Jul 17	17.93000 -0.19	18.11	17.66	18.11	3,549,352
18 Jul 17	18.12000 -0.07	18.23	17.78	17.92	2,326,510
17 Jul 17	18.19000 -0.58	18.76	17.85	18.61	4,064,058
14 Jul 17	18.77000 -0.40	19.17	18.75	19.17	3,402,431
13 Jul 17	19.17000 +0.09	19.25	18.88	19.00	3,874,047
12 Jul 17	19.08000 +0.38	19.12	18.60	18.65	4,887,931
11 Jul 17	18.70000 +0.11	18.77	18.45	18.45	2,983,396
10 Jul 17	18.59000 +0.02	19.02	18.43	18.57	3,224,502
07 Jul 17	18.57000 +0.12	18.69	18.23	18.36	2,164,379
06 Jul 17	18.45000 -0.15	19.06	18.36	18.60	3,175,527
05 Jul 17	18.60000 +0.07	18.69	18.27	18.42	2,839,324
04 Jul 17	18.53000 -0.21	18.70	18.37	18.70	2,507,104
03 Jul 17	18.74000 +0.34	18.90	18.23	18.31	5,985,037
30 Jun 17	18.40000 +0.68	18.40	17.53	17.53	3,806,942
29 Jun 17	17.72000 +0.29	17.85	17.43	17.43	1,529,483
28 Jun 17	17.43000 -0.38	17.80	17.41	17.80	1,480,736
27 Jun 17	17.81000 +0.00	17.99	17.74	17.88	1,142,015
26 Jun 17	17.81000 +0.03	17.86	17.66	17.71	1,797,115
23 Jun 17	17.78000 +0.05	17.80	17.66	17.68	1,557,948
22 Jun 17	17.73000 -0.04	17.98	17.66	17.77	2,336,800
21 Jun 17	17.77000 -0.40	18.25	17.66	18.23	3,452,625
20 Jun 17	18.17000 +0.00	18.20	18.07	18.16	937,845
19 Jun 17	18.17000 +0.27	18.25	17.78	17.90	1,871,723
16 Jun 17	17.90000 -0.33	18.24	17.86	18.14	1,331,679
15 Jun 17	18.23000 +0.43	18.24	17.75	17.75	2,274,410
14 Jun 17	17.80000 -0.19	18.10	17.78	17.92	1,184,438
13 Jun 17	17.99000 +0.30	18.05	17.60	17.69	1,919,217
12 Jun 17	17.69000 -0.11	17.86	17.55	17.71	2,033,710
09 Jun 17	17.80000 -0.10	17.94	17.48	17.92	1,978,056
08 Jun 17	17.90000 -0.10	18.21	17.85	18.20	2,106,055
07 Jun 17	18.00000 +0.39	18.06	17.52	17.66	3,126,299
06 Jun 17	17.61000 +0.27	17.63	17.22	17.33	2,621,292
05 Jun 17	17.34000 +0.06	17.48	17.13	17.27	1,739,272
02 Jun 17	17.28000 +0.64	17.30	16.60	16.70	2,631,167
01 Jun 17	16.64000 -0.61	17.32	16.58	17.12	2,529,247
31 May 17	17.25000 +0.37	17.29	17.00	17.02	2,211,062
26 May 17	16.88000 -0.14	17.08	16.83	17.00	2,468,900
25 May 17	17.02000 +0.26	17.11	16.60	16.76	1,717,988
24 May 17	16.76000 +0.41	16.77	16.18	16.19	2,171,609
23 May 17	16.35000 -0.73	17.19	16.25	17.10	2,829,402
22 May 17	17.08000 -0.17	17.34	17.04	17.25	1,652,397
19 May 17	17.25000 -0.04	17.34	17.10	17.25	1,538,631
18 May 17	17.29000 -0.24	17.48	17.25	17.44	2,020,302
17 May 17	17.53000 +0.13	17.67	17.28	17.40	4,031,132
16 May 17	17.40000 +0.35	17.49	16.80	16.99	3,290,206
15 May 17	17.05000 +0.34	17.17	16.76	16.78	3,454,807
12 May 17	16.71000 -0.31	17.05	16.62	16.90	2,477,157
11 May 17	17.02000 -0.33	17.28	16.55	17.18	4,580,816
10 May 17	17.35000 -0.31	17.67	17.31	17.67	2,976,910
09 May 17	17.66000 +0.36	17.73	17.33	17.47	3,276,354
08 May 17	17.30000 -0.20	17.60	17.12	17.50	2,250,991
05 May 17	17.50000 -0.17	17.70	17.40	17.68	2,380,005
04 May 17	17.67000 -0.05	17.81	17.47	17.67	3,397,048
03 May 17	17.72000 -0.45	18.29	17.40	18.14	5,223,058
02 May 17	18.17000 -0.42	18.62	18.15	18.49	2,563,398
28 Apr 17	18.59000 -0.22	18.76	18.41	18.76	2,254,244
27 Apr 17	18.81000 -0.77	19.45	18.30	19.45	6,104,468
26 Apr 17	19.58000 +0.22	19.65	19.31	19.32	1,773,260
25 Apr 17	19.36000 +0.14	19.52	19.27	19.27	1,952,844
24 Apr 17	19.22000 -0.38	19.58	19.08	19.58	1,827,272
21 Apr 17	19.60000 +0.10	19.65	19.30	19.65	1,470,294
20 Apr 17	19.50000 -0.04	19.88	19.45	19.50	2,972,239
19 Apr 17	19.54000 -0.22	19.80	19.20	19.76	2,478,590
18 Apr 17	19.76000 -0.40	20.18	19.61	20.16	2,812,535
17 Apr 17	20.16000 +0.12	20.26	19.82	20.00	2,408,789
14 Apr 17	20.04000 -0.63	20.69	19.50	20.66	3,582,321
13 Apr 17	20.67000 -0.17	20.82	20.60	20.75	1,294,353
12 Apr 17	20.84000 -0.05	21.06	20.82	20.89	2,016,396
11 Apr 17	20.89000 +0.13	20.92	20.63	20.71	1,989,281
10 Apr 17	20.76000 -0.28	21.03	20.71	20.92	2,366,896
07 Apr 17	21.04000 -0.13	21.17	20.88	21.17	2,645,576
06 Apr 17	21.17000 -0.14	21.40	21.12	21.32	2,994,840
05 Apr 17	21.31000 +0.19	21.33	21.01	21.12	2,813,441
31 Mar 17	21.12000 +0.14	21.13	20.83	20.99	1,820,368
30 Mar 17	20.98000 -0.62	21.64	20.91	21.64	4,126,457
29 Mar 17	21.60000 -0.28	22.17	21.57	21.88	3,814,179
28 Mar 17	21.88000 +0.18	22.07	21.51	21.70	3,051,260
27 Mar 17	21.70000 -0.12	21.87	21.60	21.69	2,349,475
24 Mar 17	21.82000 -0.07	21.88	21.63	21.76	2,886,537
23 Mar 17	21.89000 +0.01	21.96	21.44	21.81	4,568,327
22 Mar 17	21.88000 +0.35	22.19	21.31	21.37	12,620,594
21 Mar 17	21.53000 +0.43	21.55	20.93	21.12	6,676,324
20 Mar 17	21.10000 +0.14	21.11	20.70	20.90	2,537,231
17 Mar 17	20.96000 -0.38	21.32	20.93	21.30	3,119,451
16 Mar 17	21.34000 +0.16	21.34	21.15	21.19	3,151,039
15 Mar 17	21.18000 +0.12	21.24	21.01	21.13	2,042,273
14 Mar 17	21.06000 -0.10	21.18	21.01	21.15	1,590,852
13 Mar 17	21.16000 +0.04	21.18	20.92	21.17	2,280,383
10 Mar 17	21.12000 +0.10	21.15	20.90	21.09	1,816,722
09 Mar 17	21.02000 -0.38	21.37	20.95	21.37	2,608,286
08 Mar 17	21.40000 +0.12	21.44	21.15	21.28	3,194,299
07 Mar 17	21.28000 +0.22	21.35	20.91	21.07	4,145,385
06 Mar 17	21.06000 +0.46	21.42	20.79	20.79	4,631,094
03 Mar 17	20.60000 -0.06	20.68	20.50	20.68	1,342,100
02 Mar 17	20.66000 -0.03	20.83	20.64	20.67	1,643,405
01 Mar 17	20.69000 +0.11	20.78	20.57	20.58	1,713,631
28 Feb 17	20.58000 -0.09	20.69	20.52	20.60	1,659,938
27 Feb 17	20.67000 -0.24	20.99	20.64	20.91	1,963,602
24 Feb 17	20.91000 -0.01	20.98	20.73	20.80	2,408,200
23 Feb 17	20.92000 +0.07	21.10	20.53	20.76	3,581,902
22 Feb 17	20.85000 +0.07	20.89	20.50	20.77	3,343,854
21 Feb 17	20.78000 +0.66	21.20	20.07	20.12	5,659,618
20 Feb 17	20.12000 +0.10	20.25	19.94	20.02	1,697,924
17 Feb 17	20.02000 -0.18	20.35	20.00	20.20	1,587,092
16 Feb 17	20.20000 +0.03	20.34	20.10	20.11	1,186,575
15 Feb 17	20.17000 -0.40	20.50	20.12	20.49	2,316,412
14 Feb 17	20.57000 +0.13	20.73	20.35	20.37	2,089,108
13 Feb 17	20.44000 -0.01	20.55	20.32	20.43	1,555,321
10 Feb 17	20.45000 +0.14	20.50	20.21	20.30	2,545,956
09 Feb 17	20.31000 +0.23	20.45	20.03	20.03	3,133,989
08 Feb 17	20.08000 +0.11	20.10	19.80	19.93	1,933,383
07 Feb 17	19.97000 -0.18	20.12	19.91	20.12	1,644,858
06 Feb 17	20.15000 +0.04	20.16	19.93	20.11	1,826,328
03 Feb 17	20.11000 +0.11	20.12	19.91	19.91	1,323,655
26 Jan 17	20.00000 +0.10	20.03	19.85	19.87	1,574,267
25 Jan 17	19.90000 +0.13	20.04	19.75	19.83	1,674,657
24 Jan 17	19.77000 -0.08	20.02	19.75	19.90	1,047,070
23 Jan 17	19.85000 -0.07	20.06	19.74	19.74	1,077,181
20 Jan 17	19.92000 +0.43	19.99	19.44	19.50	1,925,693
19 Jan 17	19.49000 +0.01	19.60	19.40	19.40	967,319
18 Jan 17	19.48000 -0.36	19.86	19.46	19.82	1,414,533
17 Jan 17	19.84000 +0.04	19.91	19.40	19.90	1,553,468
16 Jan 17	19.80000 -0.98	20.70	19.13	20.68	3,830,777
13 Jan 17	20.78000 +0.02	20.96	20.64	20.71	2,459,780
12 Jan 17	20.76000 +0.14	20.78	20.60	20.68	1,695,493
11 Jan 17	20.62000 -0.16	20.83	20.61	20.68	1,675,899
10 Jan 17	20.78000 -0.11	20.93	20.71	20.89	1,691,232
09 Jan 17	20.89000 +0.43	20.95	20.46	20.47	3,414,329
06 Jan 17	20.46000 -0.49	20.77	20.45	20.75	5,165,093
05 Jan 17	20.95000 -0.25	21.88	20.84	21.66	7,783,685
27 Dec 16	21.20000 -0.32	21.55	21.14	21.55	2,584,987
26 Dec 16	21.52000 +0.37	21.58	20.76	21.06	1,977,833
23 Dec 16	21.15000 -0.24	21.46	21.03	21.46	2,777,520
22 Dec 16	21.39000 +0.14	21.69	21.10	21.26	2,615,160
21 Dec 16	21.25000 +0.34	21.42	20.99	20.99	2,450,332
20 Dec 16	20.91000 -0.02	20.99	20.80	20.80	777,302
19 Dec 16	20.93000 +0.01	21.02	20.81	20.92	1,015,000
16 Dec 16	20.92000 +0.17	21.09	20.75	20.75	1,337,964
15 Dec 16	20.75000 +0.03	20.91	20.60	20.68	1,448,385
14 Dec 16	20.72000 -0.08	20.86	20.63	20.80	1,435,402
13 Dec 16	20.80000 +0.03	20.91	20.60	20.77	1,840,469
12 Dec 16	20.77000 -0.78	21.61	20.72	21.56	3,487,766
09 Dec 16	21.55000 -0.16	21.84	21.51	21.79	2,073,590
08 Dec 16	21.71000 -0.21	21.92	21.69	21.92	1,794,180
07 Dec 16	21.92000 +0.29	21.95	21.62	21.75	1,864,159
06 Dec 16	21.63000 +0.08	21.77	21.57	21.57	1,524,505
05 Dec 16	21.55000 -0.20	21.93	21.48	21.60	3,114,648
02 Dec 16	21.75000 -0.28	22.07	21.70	22.04	2,845,148
01 Dec 16	22.03000 -0.06	22.16	22.00	22.10	2,947,646
30 Nov 16	22.09000 +0.08	22.23	21.92	21.92	1,869,999
29 Nov 16	22.01000 -0.14	22.15	21.99	22.10	2,647,238
28 Nov 16	22.15000 -0.12	22.33	22.12	22.29	3,044,721
25 Nov 16	22.27000 +0.17	22.28	21.80	22.10	3,516,460
24 Nov 16	22.10000 -0.31	22.48	22.02	22.41	4,528,376
23 Nov 16	22.41000 -0.20	22.70	22.38	22.65	4,760,411
22 Nov 16	22.61000 +0.18	22.62	22.38	22.49	4,290,989
21 Nov 16	22.43000 +0.07	22.60	22.28	22.43	3,343,751
18 Nov 16	22.36000 +0.05	22.54	22.20	22.28	2,804,913
17 Nov 16	22.31000 -0.18	22.56	22.19	22.41	3,048,842
16 Nov 16	22.49000 -0.06	22.68	22.43	22.58	4,105,896
15 Nov 16	22.55000 +0.37	22.55	22.16	22.26	5,144,195
14 Nov 16	22.18000 +0.00	22.35	22.04	22.26	5,497,798
11 Nov 16	22.18000 -0.01	22.22	22.02	22.17	2,681,201
10 Nov 16	22.19000 +0.20	22.27	22.08	22.16	3,703,931
09 Nov 16	21.99000 -0.46	22.51	21.84	22.48	5,295,051
08 Nov 16	22.45000 +0.05	22.54	22.35	22.46	2,097,817
07 Nov 16	22.40000 -0.09	22.57	22.25	22.52	3,012,657
04 Nov 16	22.49000 -0.27	22.79	22.46	22.75	3,757,097
03 Nov 16	22.76000 -0.04	22.87	22.63	22.70	3,664,285
02 Nov 16	22.80000 -0.03	23.10	22.69	22.75	4,181,064
01 Nov 16	22.83000 +0.02	22.94	22.60	22.84	4,144,184
31 Oct 16	22.81000 +0.31	22.95	22.41	22.48	4,765,615
28 Oct 16	22.50000 +0.05	22.66	22.41	22.57	2,854,286
27 Oct 16	22.45000 +0.09	22.62	22.40	22.47	2,476,472
26 Oct 16	22.36000 -0.13	22.70	22.29	22.70	2,900,618
25 Oct 16	22.49000 -0.13	22.58	22.40	22.53	3,315,471
24 Oct 16	22.62000 -0.06	22.78	22.38	22.58	6,569,337
21 Oct 16	22.68000 +0.54	22.76	21.82	22.13	4,907,869
20 Oct 16	22.14000 -0.02	22.17	22.04	22.10	1,838,516
19 Oct 16	22.16000 -0.07	22.26	22.09	22.23	1,184,205
18 Oct 16	22.23000 +0.18	22.26	21.96	22.00	1,872,632
17 Oct 16	22.05000 -0.35	22.43	22.00	22.33	1,971,401
14 Oct 16	22.40000 -0.25	22.52	22.28	22.52	1,785,160
13 Oct 16	22.65000 +0.17	22.78	22.14	22.48	3,364,505
12 Oct 16	22.48000 -0.07	22.65	22.35	22.40	1,920,569
11 Oct 16	22.55000 +0.24	22.55	22.22	22.31	2,886,305
10 Oct 16	22.31000 +0.32	22.35	22.00	22.07	2,525,973
30 Sep 16	21.99000 +0.04	22.11	21.88	22.11	950,001
29 Sep 16	21.95000 -0.22	22.20	21.92	22.09	1,737,862
28 Sep 16	22.17000 +0.48	22.19	21.51	21.56	3,264,221
27 Sep 16	21.69000 +0.21	21.72	21.40	21.42	1,710,974
26 Sep 16	21.48000 -0.27	21.75	21.46	21.75	2,130,541
23 Sep 16	21.75000 -0.22	21.97	21.61	21.97	2,515,040
22 Sep 16	21.97000 +0.16	22.10	21.82	21.82	3,401,096
21 Sep 16	21.81000 +0.21	21.83	21.45	21.58	2,661,185
20 Sep 16	21.60000 -0.38	22.10	21.49	21.99	3,627,268
19 Sep 16	21.98000 +0.46	21.98	21.45	21.52	2,584,331
14 Sep 16	21.52000 -0.31	21.80	21.41	21.80	4,636,040
13 Sep 16	21.83000 -0.69	22.75	21.70	22.60	6,107,809
12 Sep 16	22.52000 -0.61	22.95	22.49	22.81	3,718,494
09 Sep 16	23.13000 -0.17	23.35	23.13	23.30	1,812,400
08 Sep 16	23.30000 +0.03	23.41	23.10	23.37	1,973,168
07 Sep 16	23.27000 -0.21	23.58	23.25	23.45	2,725,486
06 Sep 16	23.48000 +0.11	23.51	23.13	23.25	4,105,728
05 Sep 16	23.37000 +0.58	23.48	22.81	22.88	5,900,759
02 Sep 16	22.79000 -0.11	22.98	22.68	22.89	2,209,887
01 Sep 16	22.90000 -0.25	23.21	22.90	23.14	2,679,372
31 Aug 16	23.15000 +0.00	23.22	22.88	23.22	2,863,772
30 Aug 16	23.15000 -0.16	23.54	23.03	23.34	3,868,520
29 Aug 16	23.31000 -0.17	23.57	23.00	23.31	3,492,946
26 Aug 16	23.48000 -0.02	23.65	23.43	23.57	4,078,775
25 Aug 16	23.50000 -0.41	23.70	23.40	23.70	4,358,881
24 Aug 16	23.91000 +0.18	23.93	23.62	23.83	5,338,907
23 Aug 16	23.73000 -0.13	24.01	23.49	23.73	6,565,897
22 Aug 16	23.86000 +0.49	24.09	23.41	23.57	10,624,677
19 Aug 16	23.37000 +0.02	23.44	23.23	23.40	3,156,067
18 Aug 16	23.35000 -0.05	23.55	23.26	23.47	4,861,268
17 Aug 16	23.40000 +0.17	23.42	23.15	23.28	6,563,328
16 Aug 16	23.23000 -0.20	23.62	23.10	23.39	8,850,133
15 Aug 16	23.43000 +0.13	23.54	22.55	23.50	10,364,674
12 Aug 16	23.30000 +0.20	23.38	22.92	23.00	3,418,670
11 Aug 16	23.10000 -1.10	24.08	23.03	23.94	9,607,440
10 Aug 16	24.20000 -0.54	24.81	24.20	24.76	4,671,505
09 Aug 16	24.74000 -0.22	24.93	24.40	24.82	4,719,463
08 Aug 16	24.96000 -0.16	25.45	24.65	25.15	4,760,493
05 Aug 16	25.12000 +0.34	25.24	24.53	24.78	6,777,969
04 Aug 16	24.78000 -0.16	25.08	24.43	24.94	3,010,048
03 Aug 16	24.94000 +0.01	25.15	24.59	24.77	4,937,793
02 Aug 16	24.93000 +0.75	25.30	24.01	24.18	6,836,002
01 Aug 16	24.18000 +0.00	24.45	23.30	24.12	3,597,037
29 Jul 16	24.18000 +0.00	24.40	24.01	24.07	3,391,343
28 Jul 16	24.18000 -0.10	24.26	23.75	24.10	7,024,788
27 Jul 16	24.28000 -1.17	25.60	23.62	25.42	7,829,126
26 Jul 16	25.45000 +0.09	25.70	25.15	25.61	6,023,038
25 Jul 16	25.36000 +0.48	25.77	24.44	24.96	9,563,904
22 Jul 16	24.88000 +0.47	24.96	24.42	24.50	7,484,291
21 Jul 16	24.41000 +0.07	24.72	24.35	24.36	5,307,494
20 Jul 16	24.34000 +0.42	24.52	23.83	23.98	5,467,199
19 Jul 16	23.92000 +0.01	23.93	23.45	23.84	3,739,580
18 Jul 16	23.91000 +0.02	24.09	23.74	23.91	2,892,177
15 Jul 16	23.89000 -0.40	24.43	23.80	24.39	4,315,540
14 Jul 16	24.29000 +0.00	24.54	23.97	24.29	4,123,401
13 Jul 16	24.29000 +0.16	24.52	24.13	24.13	5,712,313
12 Jul 16	24.13000 +0.49	24.19	23.40	23.59	8,463,552
11 Jul 16	23.64000 -1.58	24.96	23.61	24.68	20,707,324
08 Jul 16	25.22000 -0.45	26.00	25.14	25.57	5,200,681
07 Jul 16	25.67000 -0.14	26.48	25.50	25.81	7,699,491
06 Jul 16	25.81000 +0.97	26.18	24.56	24.95	9,765,612
05 Jul 16	24.84000 +0.02	25.25	24.71	25.00	5,843,999
04 Jul 16	24.82000 +0.20	25.12	24.30	24.36	6,813,957
01 Jul 16	24.62000 -0.38	25.23	24.45	24.97	5,033,773
30 Jun 16	25.00000 +0.24	25.38	24.08	24.88	8,430,406
29 Jun 16	24.76000 -0.14	25.60	24.65	24.95	7,456,296
28 Jun 16	24.90000 +0.08	25.79	24.50	24.50	10,967,082
27 Jun 16	24.82000 +1.09	25.10	23.47	23.50	12,536,954
24 Jun 16	23.73000 -0.01	23.96	22.56	23.63	12,084,007
23 Jun 16	23.74000 +1.34	23.99	22.30	22.30	16,190,225
22 Jun 16	22.40000 +0.53	22.56	21.88	22.04	5,819,214
21 Jun 16	21.87000 +0.12	22.29	21.75	21.84	5,492,956
20 Jun 16	21.75000 -0.09	21.96	21.36	21.80	2,874,684
17 Jun 16	21.84000 +0.30	22.16	21.56	21.62	3,116,186
16 Jun 16	21.54000 -0.44	22.15	21.50	21.88	3,922,012
15 Jun 16	21.98000 +0.52	22.25	21.10	21.10	5,145,010
14 Jun 16	21.46000 -0.13	21.58	21.01	21.51	5,407,105
13 Jun 16	21.59000 -1.64	22.88	21.59	22.68	5,814,433
08 Jun 16	23.23000 +0.01	23.66	23.03	23.25	5,240,227
07 Jun 16	23.22000 -0.24	23.50	23.07	23.45	3,987,142
06 Jun 16	23.46000 +0.01	23.72	23.22	23.44	6,410,218
03 Jun 16	23.45000 +1.09	23.80	22.26	22.40	12,108,201
02 Jun 16	22.36000 +0.06	22.47	22.15	22.20	5,474,862
01 Jun 16	22.30000 -0.09	22.56	22.15	22.31	7,428,533
31 May 16	22.39000 +1.04	22.51	21.36	21.36	11,337,425
30 May 16	21.35000 -0.12	21.40	20.85	21.30	2,781,292
27 May 16	21.47000 +0.04	21.88	21.18	21.30	4,782,432
26 May 16	21.43000 +0.63	21.50	20.29	20.80	6,802,014
25 May 16	20.80000 +0.00	20.99	20.72	20.86	5,180,846
24 May 16	20.80000 -0.15	20.95	20.51	20.85	3,390,446
23 May 16	20.95000 +0.23	21.09	20.66	20.89	5,003,103
20 May 16	20.72000 +0.07	20.88	20.30	20.55	4,240,350
19 May 16	20.65000 -0.15	21.00	20.51	20.51	5,242,814
18 May 16	20.80000 -0.27	21.07	20.01	20.91	5,231,473
17 May 16	21.07000 -0.23	21.35	20.91	21.27	2,996,551
16 May 16	21.30000 +0.25	21.39	20.59	21.00	3,985,166
13 May 16	21.05000 -0.23	21.33	20.78	21.04	3,265,893
12 May 16	21.28000 +0.13	21.40	20.39	20.90	4,815,051
11 May 16	21.15000 -0.03	21.48	20.74	21.25	6,800,807
10 May 16	21.18000 +0.10	21.25	20.90	21.00	3,702,528
09 May 16	21.08000 -0.55	21.43	20.81	21.28	6,854,020
06 May 16	21.63000 -0.60	22.67	21.63	22.18	10,844,779
05 May 16	22.23000 -0.07	22.32	21.81	22.25	6,199,104
04 May 16	22.30000 +0.54	22.67	21.75	21.75	12,892,979
03 May 16	21.76000 +0.54	21.89	21.05	21.22	8,521,191
29 Apr 16	21.22000 -0.11	21.43	21.03	21.29	3,770,641
28 Apr 16	21.33000 -0.07	21.74	20.66	21.66	5,569,052
27 Apr 16	21.40000 -0.13	21.87	21.32	21.75	4,910,369
26 Apr 16	21.53000 +0.18	21.60	21.20	21.29	5,137,795
25 Apr 16	21.35000 -0.41	21.67	21.17	21.40	4,932,298
22 Apr 16	21.76000 +0.95	21.95	20.50	20.68	8,216,578
21 Apr 16	20.81000 -1.12	21.73	20.62	21.52	11,434,738
20 Apr 16	21.93000 -2.44	24.58	21.93	24.45	21,027,890
19 Apr 16	24.37000 +0.02	24.96	24.10	24.48	8,750,762
18 Apr 16	24.35000 -0.17	24.48	23.91	24.02	8,656,375
15 Apr 16	24.52000 -0.02	24.59	24.02	24.45	9,842,947
14 Apr 16	24.54000 -0.16	24.99	23.71	24.65	17,819,964
13 Apr 16	24.70000 -25.62	25.99	24.01	24.60	21,017,606
12 Apr 16	50.32000 -2.89	52.87	48.00	52.45	11,589,571
11 Apr 16	53.21000 +0.99	54.08	50.52	52.06	13,318,367
08 Apr 16	52.22000 -0.23	54.00	48.99	52.30	12,669,102
07 Apr 16	52.45000 +0.35	54.90	52.01	53.81	17,257,164
06 Apr 16	52.10000 +2.14	52.70	49.15	49.50	9,635,356
05 Apr 16	49.96000 +0.10	50.99	48.65	48.65	8,797,907
01 Apr 16	49.86000 +1.88	49.88	47.37	47.70	7,545,809
31 Mar 16	47.98000 +1.20	49.15	46.79	46.80	10,206,652
30 Mar 16	46.78000 +3.30	47.13	43.89	43.90	8,105,341
29 Mar 16	43.48000 -1.52	44.70	42.00	44.70	4,915,273
28 Mar 16	45.00000 +0.39	46.50	44.22	44.44	6,702,417
25 Mar 16	44.61000 -2.19	46.50	43.00	46.50	9,666,149
24 Mar 16	46.80000 +0.23	48.80	45.60	45.88	9,690,175
23 Mar 16	46.57000 +3.42	46.99	42.78	42.89	9,476,126
22 Mar 16	43.15000 +0.68	43.89	41.77	42.00	5,503,283
21 Mar 16	42.47000 +1.49	42.79	41.60	41.70	6,042,369
18 Mar 16	40.98000 +1.78	41.28	39.30	39.40	6,450,228
17 Mar 16	39.20000 +1.45	39.57	37.97	37.99	5,131,746
16 Mar 16	37.75000 -0.82	39.17	37.45	39.00	3,150,104
15 Mar 16	38.57000 +0.00	39.23	38.23	38.51	3,193,592
14 Mar 16	38.57000 +1.47	39.30	37.81	37.81	4,985,881
11 Mar 16	37.10000 -0.33	37.63	36.51	36.90	2,659,036
10 Mar 16	37.43000 -0.48	38.25	37.21	37.90	4,272,230
09 Mar 16	37.91000 +0.83	38.29	36.08	36.40	5,762,312
08 Mar 16	37.08000 +0.09	37.19	35.00	37.00	3,827,542
07 Mar 16	36.99000 +0.87	37.79	36.50	36.50	3,839,560
04 Mar 16	36.12000 -1.68	38.47	35.55	37.74	5,092,326
03 Mar 16	37.80000 +0.76	39.52	37.22	37.48	7,207,220
02 Mar 16	37.04000 +1.77	37.18	34.79	35.00	5,630,198
01 Mar 16	35.27000 -0.48	35.85	32.70	35.75	8,522,177
29 Feb 16	35.75000 -3.47	39.18	35.31	39.00	5,111,882
26 Feb 16	39.22000 +0.22	39.54	38.01	39.11	4,654,838
25 Feb 16	39.00000 -4.33	43.21	39.00	43.15	7,243,239
24 Feb 16	43.33000 -0.95	44.54	42.65	44.01	4,328,079
23 Feb 16	44.28000 -0.86	45.30	43.60	45.30	4,502,185
22 Feb 16	45.14000 +0.35	45.48	44.51	45.25	5,926,760
19 Feb 16	44.79000 +0.19	45.10	44.33	44.50	3,730,644
18 Feb 16	44.60000 -1.16	46.00	44.50	45.76	6,357,399
17 Feb 16	45.76000 +0.43	45.98	44.30	44.95	7,595,535
16 Feb 16	45.33000 +4.12	45.33	43.48	44.40	9,950,061
15 Feb 16	41.21000 -0.81	41.45	40.20	40.40	2,842,906
05 Feb 16	42.02000 -0.34	43.58	41.81	42.36	2,190,414
04 Feb 16	42.36000 +0.58	43.20	41.60	41.70	3,620,249
03 Feb 16	41.78000 +0.33	42.20	40.21	40.62	1,972,478
02 Feb 16	41.45000 +1.68	41.70	39.72	39.80	2,342,962
01 Feb 16	39.77000 -0.24	40.50	39.19	40.50	2,350,756
29 Jan 16	40.01000 +2.06	40.20	37.50	37.94	4,236,262
28 Jan 16	37.95000 -2.35	40.00	37.88	39.50	5,450,675
27 Jan 16	40.30000 -0.70	41.89	38.30	41.80	4,439,299
26 Jan 16	41.00000 -1.82	45.80	40.00	43.50	6,118,479
25 Jan 16	42.82000 -0.33	43.90	42.28	43.20	2,579,694
22 Jan 16	43.15000 +0.50	44.05	41.41	43.00	4,726,496
21 Jan 16	42.65000 -3.60	46.86	42.65	45.81	2,903,437
20 Jan 16	46.25000 -1.64	47.85	46.00	47.50	2,868,201
19 Jan 16	47.89000 +2.08	48.48	45.27	45.58	3,977,795
18 Jan 16	45.81000 +1.05	46.66	43.00	43.80	3,907,264
15 Jan 16	44.76000 -3.58	47.50	44.31	47.50	3,288,308
14 Jan 16	48.34000 -0.16	48.43	44.83	44.83	5,313,447
13 Jan 16	48.50000 -3.30	52.80	48.50	52.20	4,029,001
12 Jan 16	51.80000 -1.50	54.89	51.52	53.00	3,848,927
11 Jan 16	53.30000 -1.62	57.26	53.01	54.50	4,281,069
08 Jan 16	54.92000 +2.80	56.50	52.20	54.09	4,139,090
07 Jan 16	52.12000 -5.60	56.71	51.96	56.70	1,234,807
06 Jan 16	57.72000 +3.27	58.20	55.00	55.09	4,168,483
05 Jan 16	54.45000 +1.42	55.80	52.00	52.01	5,099,198
04 Jan 16	53.03000 -4.80	58.50	52.99	58.18	3,313,727
31 Dec 15	57.83000 -2.97	60.60	54.72	60.60	5,847,199
30 Dec 15	60.80000 -2.18	65.99	60.36	63.80	6,907,843
23 Dec 15	62.98000 -1.60	65.39	62.50	64.90	3,229,598
22 Dec 15	64.58000 +1.60	65.11	62.20	62.98	3,981,327
21 Dec 15	62.98000 +0.02	63.28	61.41	62.90	3,743,849
18 Dec 15	62.96000 +1.76	64.45	61.90	62.00	5,119,508
17 Dec 15	61.20000 +1.36	61.20	59.90	60.30	4,393,666
16 Dec 15	59.84000 +1.76	60.69	58.16	58.16	3,184,940
15 Dec 15	58.08000 -0.12	59.46	57.65	58.40	2,112,615
14 Dec 15	58.20000 +0.60	58.58	56.60	56.60	2,034,006
11 Dec 15	57.60000 +0.12	58.05	56.90	57.19	1,774,442
10 Dec 15	57.48000 +0.48	57.50	56.40	56.99	2,012,981
09 Dec 15	57.00000 -1.51	59.46	56.00	58.78	3,233,094
08 Dec 15	58.51000 -2.64	60.74	58.35	60.70	3,111,200
07 Dec 15	61.15000 +0.26	61.15	59.58	60.90	3,097,848
04 Dec 15	60.89000 -0.66	61.88	59.74	60.90	3,458,816
03 Dec 15	61.55000 +1.14	61.85	59.90	60.50	3,204,708
02 Dec 15	60.41000 -0.61	61.80	57.50	60.62	4,286,778
01 Dec 15	61.02000 -2.98	63.79	60.03	62.89	4,958,061
30 Nov 15	64.00000 -1.10	65.78	59.00	65.10	8,727,125
27 Nov 15	65.10000 -2.90	71.49	64.09	67.90	5,513,213
26 Nov 15	68.00000 +0.20	69.88	67.01	67.50	3,841,724
25 Nov 15	67.80000 +2.00	69.68	65.08	65.08	4,355,003
24 Nov 15	65.80000 +3.93	65.88	61.70	62.00	6,256,155
23 Nov 15	61.87000 -1.77	63.40	61.38	63.03	5,273,630
20 Nov 15	63.64000 +0.64	65.35	63.00	63.00	3,732,529
19 Nov 15	63.00000 -0.02	63.49	61.06	62.82	5,734,051
18 Nov 15	63.02000 +2.42	65.58	60.10	60.10	10,245,165
17 Nov 15	60.60000 +0.32	64.97	60.00	62.36	4,975,069
16 Nov 15	60.28000 -0.84	61.11	58.68	58.68	3,036,653
13 Nov 15	61.12000 -3.63	64.53	60.01	63.50	4,465,356
12 Nov 15	64.75000 +3.35	65.30	59.77	62.02	4,965,807
11 Nov 15	61.40000 +2.30	62.50	58.10	59.11	5,003,811
10 Nov 15	59.10000 -0.40	62.50	58.50	58.72	4,767,266
09 Nov 15	59.50000 +3.41	61.13	55.83	55.99	5,371,231
06 Nov 15	56.09000 +0.92	56.49	55.04	55.15	3,899,554
05 Nov 15	55.17000 -0.02	56.48	54.05	55.40	3,888,440
04 Nov 15	55.19000 +2.38	55.20	52.98	52.98	5,361,584
03 Nov 15	52.81000 +1.63	54.14	50.88	51.15	5,366,802
02 Nov 15	51.18000 +0.16	52.68	49.09	50.20	4,263,852
30 Oct 15	51.02000 -0.66	52.32	50.99	51.60	3,368,638
29 Oct 15	51.68000 +0.75	52.50	50.55	51.09	3,425,636
28 Oct 15	50.93000 -0.70	54.00	50.72	51.45	5,538,628
27 Oct 15	51.63000 -0.89	52.18	49.60	51.78	4,454,307
26 Oct 15	52.52000 +0.03	53.33	51.00	53.00	5,437,046
23 Oct 15	52.49000 +2.64	54.00	51.10	51.10	9,189,746
22 Oct 15	49.85000 +2.50	50.69	46.60	47.61	6,519,161
21 Oct 15	47.35000 -3.75	52.55	46.52	51.27	8,061,233
20 Oct 15	51.10000 +0.30	51.31	49.60	50.70	5,034,743
19 Oct 15	50.80000 -3.02	53.68	50.40	52.98	8,836,665
16 Oct 15	53.82000 +3.34	55.53	52.00	52.00	12,784,095
15 Oct 15	50.48000 +2.08	50.70	48.05	48.05	3,101,895
14 Oct 15	48.40000 -1.58	50.27	48.30	50.00	2,247,464
13 Oct 15	49.98000 -0.68	50.87	49.52	50.27	1,691,878
12 Oct 15	50.66000 +1.26	52.79	49.51	50.00	3,464,831
09 Oct 15	49.40000 +0.75	50.88	48.32	49.00	1,920,203
08 Oct 15	48.65000 +2.35	49.62	47.90	48.58	3,062,442
30 Sep 15	46.30000 -0.90	47.39	46.01	46.60	1,181,388
29 Sep 15	47.20000 -1.30	48.40	46.51	47.28	2,471,343
28 Sep 15	48.50000 +3.55	49.20	44.05	44.07	1,919,542
25 Sep 15	44.95000 -2.03	46.99	43.89	46.53	1,841,030
24 Sep 15	46.98000 +0.38	48.69	46.40	46.60	1,496,191
23 Sep 15	46.60000 +0.00	47.28	45.01	45.80	1,602,590
22 Sep 15	46.60000 -0.22	47.45	46.06	46.85	3,135,584
21 Sep 15	46.82000 +2.42	47.18	42.68	43.50	4,795,846
18 Sep 15	44.40000 +0.52	44.55	41.69	43.80	3,359,120
17 Sep 15	43.88000 -1.73	46.10	43.88	45.00	3,390,724
16 Sep 15	45.61000 +3.76	46.04	41.00	42.15	2,972,051
15 Sep 15	41.85000 -0.78	43.58	41.30	41.50	2,112,378
14 Sep 15	42.63000 -2.52	46.05	42.01	45.50	3,024,412
11 Sep 15	45.15000 -1.02	46.88	44.20	46.15	2,489,967
10 Sep 15	46.17000 -1.63	47.49	45.52	46.70	2,397,957
09 Sep 15	47.80000 +1.00	48.80	46.28	46.80	4,271,030
08 Sep 15	46.80000 +3.01	46.85	43.33	44.00	3,161,473
07 Sep 15	43.79000 +1.32	45.30	42.80	42.83	2,852,613
02 Sep 15	42.47000 +1.29	43.84	37.37	38.88	7,103,680
01 Sep 15	41.18000 -3.81	44.03	41.00	44.00	4,202,739
31 Aug 15	44.99000 -5.00	49.45	44.99	48.90	3,849,277
28 Aug 15	49.99000 +2.19	50.50	47.70	48.85	5,214,781
27 Aug 15	47.80000 +2.74	48.30	45.06	46.48	5,005,950
26 Aug 15	45.06000 +1.69	47.11	42.30	43.80	7,528,880
25 Aug 15	43.37000 -4.82	50.18	43.37	44.60	7,815,057
24 Aug 15	48.19000 -5.35	52.00	48.19	50.11	5,409,056
21 Aug 15	53.54000 -1.46	57.93	53.00	56.20	5,756,110
20 Aug 15	55.00000 -5.99	60.88	55.00	59.30	5,359,290
19 Aug 15	60.99000 -2.39	62.20	57.04	59.84	11,369,032
18 Aug 15	63.38000 -7.04	68.00	63.38	63.38	12,680,402
17 Aug 15	70.42000 -7.82	70.42	70.42	70.42	584,100
10 Apr 15	78.24000 +7.11	78.24	70.00	72.99	10,593,492
09 Apr 15	71.13000 +5.33	71.50	64.69	65.00	8,394,960
08 Apr 15	65.80000 -1.78	68.00	64.60	67.22	4,127,983
07 Apr 15	67.58000 +2.14	69.55	63.69	65.81	5,838,633
03 Apr 15	65.44000 +3.07	66.80	60.75	61.42	6,961,009
02 Apr 15	62.37000 +4.87	63.17	58.50	59.00	8,235,277
01 Apr 15	57.50000 +0.50	57.79	56.55	57.15	2,915,310
31 Mar 15	57.00000 -0.20	57.79	56.56	57.00	3,436,800
30 Mar 15	57.20000 -1.33	58.28	56.52	58.20	4,723,435
27 Mar 15	58.53000 +1.78	59.10	56.65	56.65	5,409,300
26 Mar 15	56.75000 -0.65	59.80	56.11	57.50	5,962,982
25 Mar 15	57.40000 +0.17	58.60	55.81	57.08	4,854,971
24 Mar 15	57.23000 -1.52	58.37	55.48	58.00	6,366,016
23 Mar 15	58.75000 +3.90	59.49	53.40	54.00	9,687,765
20 Mar 15	54.85000 -0.50	56.20	54.15	55.36	3,928,585
19 Mar 15	55.35000 +0.80	56.14	54.40	54.55	4,133,420
18 Mar 15	54.55000 +0.89	54.60	53.20	53.63	4,062,448
17 Mar 15	53.66000 -0.34	54.98	53.18	54.50	3,762,111
16 Mar 15	54.00000 +2.41	54.46	52.01	52.01	5,022,815
13 Mar 15	51.59000 +0.09	52.49	50.92	51.58	2,548,538
12 Mar 15	51.50000 +0.50	51.51	49.89	51.01	3,200,681
11 Mar 15	51.00000 -0.88	51.98	50.72	51.97	2,717,084
10 Mar 15	51.88000 -0.72	53.09	51.75	52.08	3,008,943
09 Mar 15	52.60000 +0.13	52.79	50.22	52.08	4,456,959
06 Mar 15	52.47000 -2.33	55.50	52.37	54.69	3,860,480
05 Mar 15	54.80000 +1.81	57.13	53.05	53.06	7,149,907
04 Mar 15	52.99000 +0.21	53.37	52.26	52.80	2,330,304
03 Mar 15	52.78000 -2.22	54.98	52.70	54.98	4,381,244
02 Mar 15	55.00000 +1.80	55.79	52.21	52.83	5,969,382
27 Feb 15	53.20000 +0.32	53.47	52.12	52.90	2,710,290
26 Feb 15	52.88000 +0.19	53.77	52.00	52.70	2,975,556
25 Feb 15	52.69000 -1.13	53.66	52.50	53.66	2,891,655
17 Feb 15	53.82000 -0.73	53.97	52.24	53.80	5,254,982
16 Feb 15	54.55000 +0.75	56.40	53.25	53.50	6,644,005
13 Feb 15	53.80000 -0.70	56.90	52.71	52.80	9,562,393
12 Feb 15	54.50000 +0.85	57.77	52.08	52.08	9,961,417
11 Feb 15	53.65000 +3.67	54.98	48.01	49.40	13,016,272
10 Feb 15	49.98000 +3.98	50.60	45.80	45.99	9,603,873
09 Feb 15	46.00000 -0.81	47.40	45.75	46.70	1,359,661
06 Feb 15	46.81000 +0.31	46.88	45.33	46.50	2,182,586
05 Feb 15	46.50000 -1.40	48.39	46.50	48.00	2,265,836
04 Feb 15	47.90000 -0.42	49.76	47.85	48.00	2,569,713
03 Feb 15	48.32000 +0.38	48.53	47.21	47.95	2,785,257
02 Feb 15	47.94000 +0.29	48.80	45.55	46.50	2,727,208
30 Jan 15	47.65000 +0.13	48.85	47.20	47.45	2,728,342
29 Jan 15	47.52000 -1.51	48.92	47.52	48.20	3,519,259
28 Jan 15	49.03000 +3.03	50.58	45.02	45.80	9,723,338
27 Jan 15	46.00000 +0.49	46.77	45.49	45.52	3,429,228
26 Jan 15	45.51000 +0.53	45.96	44.88	45.32	2,369,440
23 Jan 15	44.98000 -1.82	46.79	44.87	46.70	4,321,576
22 Jan 15	46.80000 +0.24	47.49	46.30	46.58	4,054,602
21 Jan 15	46.56000 -0.54	48.17	46.23	47.20	5,863,196
20 Jan 15	47.10000 +1.60	47.30	45.10	45.40	7,567,754
19 Jan 15	45.50000 +1.53	47.30	44.18	45.20	9,686,671
16 Jan 15	43.97000 +4.00	43.97	39.50	39.97	7,923,124
15 Jan 15	39.97000 +0.47	40.26	38.11	38.11	2,338,174
14 Jan 15	39.50000 -0.42	40.37	39.46	40.06	1,647,562
13 Jan 15	39.92000 +0.34	40.18	39.51	39.56	1,691,377
12 Jan 15	39.58000 -1.14	40.43	39.18	40.40	2,161,868
09 Jan 15	40.72000 +0.03	41.20	40.35	40.50	1,734,834
08 Jan 15	40.69000 -0.30	41.51	40.58	40.83	2,093,235
07 Jan 15	40.99000 -0.89	41.90	40.85	41.70	1,988,643
06 Jan 15	41.88000 +1.68	42.09	39.85	40.18	3,573,124
05 Jan 15	40.20000 -0.91	41.45	39.70	40.90	2,489,512
31 Dec 14	41.11000 +0.80	41.53	40.46	40.61	2,265,924
30 Dec 14	40.31000 -0.23	41.54	40.15	40.55	1,880,107
29 Dec 14	40.54000 -1.46	41.69	40.12	41.69	2,964,618
26 Dec 14	42.00000 -0.70	42.50	41.55	42.43	2,395,413
25 Dec 14	42.70000 -0.10	43.60	42.00	43.21	2,295,512
24 Dec 14	42.80000 +1.31	42.82	41.95	42.00	1,930,856
23 Dec 14	41.49000 +0.10	42.95	41.02	41.80	2,123,784
22 Dec 14	41.39000 -3.49	44.60	40.51	44.59	4,039,919
19 Dec 14	44.88000 -1.51	46.10	44.70	46.00	3,628,106
18 Dec 14	46.39000 +0.04	47.20	45.98	46.02	2,283,498
17 Dec 14	46.35000 -1.29	47.62	45.70	47.60	3,344,584
16 Dec 14	47.64000 -0.54	49.28	47.30	48.04	4,934,348
15 Dec 14	48.18000 +2.23	48.50	45.52	45.67	7,000,393
12 Dec 14	45.95000 -0.44	46.58	45.25	46.43	2,731,924
11 Dec 14	46.39000 +1.32	47.10	45.11	45.11	4,345,560
10 Dec 14	45.07000 +1.22	45.32	43.72	44.10	2,641,500
09 Dec 14	43.85000 -1.09	45.49	43.78	44.50	4,162,835
08 Dec 14	44.94000 -0.95	45.65	44.70	45.56	4,243,441
05 Dec 14	45.89000 -2.01	47.60	45.45	47.60	7,265,107
04 Dec 14	47.90000 -0.30	48.74	47.70	48.30	4,542,935
03 Dec 14	48.20000 +0.95	48.38	46.51	47.43	6,129,560
02 Dec 14	47.25000 +1.35	47.60	46.06	46.06	4,913,278
01 Dec 14	45.90000 -0.75	46.59	45.30	46.59	4,738,317
28 Nov 14	46.65000 -1.07	47.70	46.58	47.70	5,652,625
27 Nov 14	47.72000 +0.88	48.38	47.11	47.11	5,148,905
26 Nov 14	46.84000 -0.04	47.39	46.36	46.70	4,075,118
25 Nov 14	46.88000 -0.72	47.94	46.08	47.55	4,883,529
24 Nov 14	47.60000 -0.44	48.69	47.33	48.28	4,951,477
21 Nov 14	48.04000 +0.43	48.96	47.16	47.68	4,466,192
20 Nov 14	47.61000 +0.43	47.77	46.71	46.89	3,955,843
19 Nov 14	47.18000 +0.85	47.21	45.90	46.30	3,843,457
18 Nov 14	46.33000 -0.05	46.76	45.58	46.30	3,734,443
17 Nov 14	46.38000 +0.10	47.46	45.50	45.80	4,177,444
14 Nov 14	46.28000 -3.67	49.90	45.08	49.11	8,227,153
13 Nov 14	49.95000 -3.02	52.26	49.26	51.00	12,286,581
12 Nov 14	52.97000 +4.82	52.97	47.01	48.10	19,717,642
11 Nov 14	48.15000 +2.16	49.49	45.72	45.72	12,553,546
10 Nov 14	45.99000 -0.41	46.60	45.58	46.18	3,185,574
07 Nov 14	46.40000 +0.11	46.98	45.79	46.36	4,484,403
06 Nov 14	46.29000 +0.67	46.75	45.30	45.30	3,500,245
05 Nov 14	45.62000 -0.18	46.07	45.03	45.56	2,606,160
04 Nov 14	45.80000 -1.93	47.99	45.76	47.89	4,826,193
03 Nov 14	47.73000 +0.23	48.64	47.24	47.60	4,192,056
31 Oct 14	47.50000 +1.14	48.65	46.12	46.68	6,324,931
30 Oct 14	46.36000 -0.24	46.86	46.00	46.61	3,072,237
29 Oct 14	46.60000 +0.61	48.80	46.24	47.30	6,708,126
28 Oct 14	45.99000 +1.32	46.12	44.02	44.02	3,098,433
27 Oct 14	44.67000 -0.81	45.20	42.84	45.20	4,071,646
24 Oct 14	45.48000 -1.15	46.98	45.30	46.48	3,464,776
23 Oct 14	46.63000 +0.08	47.47	45.50	45.95	3,733,999
22 Oct 14	46.55000 -1.74	48.69	46.40	48.02	4,308,811
21 Oct 14	48.29000 +1.36	48.47	46.22	46.78	5,416,541
20 Oct 14	46.93000 +0.23	47.55	46.01	46.47	2,894,913
17 Oct 14	46.70000 -1.10	47.65	45.02	47.48	5,846,003
16 Oct 14	47.80000 -0.30	49.57	47.70	48.00	4,324,142
15 Oct 14	48.10000 -0.47	48.96	47.00	48.00	4,870,815
14 Oct 14	48.57000 -2.19	51.10	48.41	50.80	6,165,454
13 Oct 14	50.76000 +2.00	51.55	48.20	48.40	6,318,282
10 Oct 14	48.76000 -0.83	50.15	48.50	48.83	5,771,905
09 Oct 14	49.59000 +3.06	50.35	45.90	46.45	9,665,255
08 Oct 14	46.53000 +1.11	46.69	44.92	45.56	4,571,265
30 Sep 14	45.42000 +0.04	45.75	44.88	45.29	2,770,112
29 Sep 14	45.38000 +0.45	45.80	44.52	44.93	4,361,472
26 Sep 14	44.93000 -1.72	47.00	44.48	47.00	6,244,342
25 Sep 14	46.65000 -0.70	47.99	46.36	47.32	4,750,061
24 Sep 14	47.35000 -0.10	47.60	46.60	46.90	5,317,082
23 Sep 14	47.45000 +2.00	48.10	45.53	45.59	7,910,298
22 Sep 14	45.45000 -1.85	47.15	45.40	46.60	5,593,885
19 Sep 14	47.30000 -0.36	48.46	46.30	47.06	5,334,243
18 Sep 14	47.66000 +1.18	48.19	45.68	46.20	6,220,595
17 Sep 14	46.48000 -1.77	47.99	45.20	47.63	7,887,906
16 Sep 14	48.25000 +0.12	50.50	47.44	48.24	10,519,199
15 Sep 14	48.13000 -2.38	50.35	47.50	50.20	10,158,341
12 Sep 14	50.51000 -0.80	51.78	50.20	50.88	6,116,714
11 Sep 14	51.31000 +0.05	52.62	49.50	51.26	9,659,564
10 Sep 14	51.26000 +4.12	51.85	46.64	47.00	12,121,218
09 Sep 14	47.14000 +1.21	48.69	44.88	45.38	9,502,948
05 Sep 14	45.93000 +1.65	47.00	44.32	44.75	11,638,995
04 Sep 14	44.28000 -0.71	45.87	44.01	44.54	10,506,296
03 Sep 14	44.99000 +1.29	45.08	42.99	43.70	10,738,376
02 Sep 14	43.70000 +2.49	45.20	41.28	41.29	15,215,180
01 Sep 14	41.21000 +0.22	41.79	40.00	41.02	10,768,196
29 Aug 14	40.99000 +1.78	42.98	40.25	40.81	17,473,644
28 Aug 14	39.21000 -2.71	42.38	38.98	41.80	16,021,432
27 Aug 14	41.92000 +3.81	41.92	39.90	39.90	14,923,371
26 Aug 14	38.11000 +0.01	38.96	37.00	38.00	18,471,468
25 Aug 14	38.10000 +3.46	38.10	35.61	35.99	19,784,046
22 Aug 14	34.64000 +1.34	34.98	32.91	33.20	13,693,175
21 Aug 14	33.30000 -0.22	33.86	32.82	33.24	6,547,836
20 Aug 14	33.52000 +1.21	33.88	32.08	32.30	11,666,674
19 Aug 14	32.31000 -0.11	32.64	32.12	32.50	4,060,126
18 Aug 14	32.42000 +0.34	32.47	32.08	32.15	4,350,534
15 Aug 14	32.08000 +0.12	32.30	31.73	31.86	2,894,479
14 Aug 14	31.96000 +0.24	32.16	31.61	31.65	3,596,637
13 Aug 14	31.72000 -0.48	32.18	31.62	32.18	4,090,203
12 Aug 14	32.20000 -0.21	32.46	31.98	32.35	3,653,354
11 Aug 14	32.41000 +0.51	32.48	31.81	31.98	4,092,006
08 Aug 14	31.90000 +0.16	32.10	31.63	31.69	2,425,705
07 Aug 14	31.74000 -0.22	32.05	31.62	31.88	3,668,798
06 Aug 14	31.96000 -0.59	32.45	31.88	32.40	5,246,397
05 Aug 14	32.55000 +0.06	32.75	32.19	32.40	3,974,677
04 Aug 14	32.49000 +0.19	32.74	32.18	32.35	4,157,504
01 Aug 14	32.30000 -1.00	33.59	32.30	33.02	7,328,467
31 Jul 14	33.30000 -0.63	33.70	33.09	33.60	7,312,847
30 Jul 14	33.93000 +0.98	34.33	32.70	32.94	12,366,394
29 Jul 14	32.95000 +0.54	33.27	32.30	32.32	8,586,429
28 Jul 14	32.41000 +0.35	32.82	31.96	32.00	7,693,207
25 Jul 14	32.06000 -1.52	33.14	31.41	33.09	11,544,449
24 Jul 14	33.58000 +1.42	34.18	31.80	32.00	17,771,474
23 Jul 14	32.16000 +0.04	32.96	31.42	32.12	11,241,757
22 Jul 14	32.12000 +0.10	32.35	31.75	31.76	7,806,442
21 Jul 14	32.02000 -0.46	32.31	31.32	32.09	9,315,468
18 Jul 14	32.48000 -1.68	34.27	32.48	33.85	12,538,755
17 Jul 14	34.16000 -0.58	35.60	33.53	35.11	14,858,866
16 Jul 14	34.74000 -3.44	36.79	34.37	36.16	25,008,636
15 Jul 14	38.18000 +0.52	41.43	37.70	41.43	46,194,816
14 Jul 14	37.66000 +3.42	37.66	37.66	37.66	1,099,496
11 Jul 14	34.24000 +3.11	34.24	34.24	34.24	924,819
10 Jul 14	31.13000 +2.83	31.13	31.13	31.13	1,009,022
09 Jul 14	28.30000 +2.57	28.30	28.30	28.30	748,908
08 Jul 14	25.73000 +2.34	25.73	25.73	25.73	471,612
07 Jul 14	23.39000 +2.13	23.39	23.39	23.39	147,400
04 Jul 14	21.26000 +1.93	21.26	21.26	21.26	78,168
03 Jul 14	19.33000 +1.76	19.33	19.33	19.33	65,118
02 Jul 14	17.57000 +0.00	17.57	14.64	14.64	192,984